Date,Open,High,Low,Close,Volume,OpenInt
2011-03-30,18.164,18.223,18.137,18.223,223122,0
2011-03-31,18.223,18.283,18.149,18.283,177549,0
2011-04-01,18.252,18.252,18.156,18.208,131508,0
2011-04-04,18.195,18.223,18.149,18.195,204947,0
2011-04-05,18.216,18.216,18.079,18.079,359832,0
2011-04-06,18.085,18.149,18.003,18.149,878614,0
2011-04-07,18.085,18.201,18.085,18.149,99612,0
2011-04-08,18.208,18.208,18.079,18.079,668062,0
2011-04-11,18.098,18.113,17.969,18.079,230210,0
2011-04-12,18.02,18.18,18.003,18.173,318301,0
2011-04-13,18.173,18.223,18.054,18.144,114276,0
2011-04-14,18.149,18.149,18.034,18.149,139578,0
2011-04-15,18.144,18.231,18.092,18.231,760286,0
2011-04-18,18.252,18.291,18.079,18.18,118187,0
2011-04-19,18.188,18.246,18.149,18.216,115271,0
2011-04-20,18.24,18.291,18.188,18.291,170297,0
2011-04-21,18.252,18.283,18.195,18.259,73875,0
2011-04-25,18.252,18.259,18.201,18.246,120261,0
2011-04-26,18.246,18.296,18.144,18.283,262442,0
2011-04-27,18.267,18.296,18.24,18.259,163957,0
2011-04-28,18.274,18.473,18.24,18.334,186411,0
2011-04-29,18.326,18.444,18.312,18.354,130686,0
2011-05-02,18.377,18.406,18.341,18.347,161711,0
2011-05-03,18.37,18.516,18.347,18.451,258935,0
2011-05-04,18.422,18.465,18.354,18.413,153505,0
2011-05-05,18.428,18.516,18.422,18.456,209263,0
2011-05-06,18.516,18.59,18.451,18.582,137325,0
2011-05-09,18.59,18.611,18.398,18.398,644647,0
2011-05-10,18.473,18.48,18.413,18.456,83385,0
2011-05-11,18.48,18.552,18.428,18.428,91934,0
2011-05-12,18.451,18.502,18.422,18.487,60332,0
2011-05-13,18.516,18.546,18.451,18.48,63219,0
2011-05-16,18.508,18.539,18.451,18.48,75484,0
2011-05-17,18.502,18.502,18.444,18.456,121342,0
2011-05-18,18.495,18.546,18.456,18.523,84895,0
2011-05-19,18.531,18.56,18.456,18.495,163969,0
2011-05-20,18.539,18.568,18.508,18.552,56538,0
2011-05-23,18.552,18.568,18.502,18.568,49172,0
2011-05-24,18.573,18.604,18.473,18.508,88025,0
2011-05-25,18.48,18.546,18.456,18.502,91521,0
2011-05-26,18.56,18.568,18.473,18.516,76272,0
2011-05-27,18.487,18.582,18.487,18.582,31957,0
2011-05-31,18.59,18.59,18.406,18.523,137627,0
2011-06-01,18.487,18.573,18.48,18.516,65732,0
2011-06-02,18.523,18.568,18.48,18.523,181731,0
2011-06-03,18.516,18.568,18.48,18.568,113821,0
2011-06-06,18.604,18.625,18.508,18.598,38361,0
2011-06-07,18.568,18.642,18.568,18.642,21168,0
2011-06-08,18.611,18.633,18.552,18.568,44684,0
2011-06-09,18.604,18.611,18.422,18.539,62918,0
2011-06-10,18.398,18.451,18.223,18.312,120989,0
2011-06-13,18.354,18.377,18.334,18.37,37095,0
2011-06-14,18.326,18.413,18.326,18.384,85772,0
2011-06-15,18.406,18.428,18.296,18.413,90948,0
2011-06-16,18.413,18.473,18.291,18.291,93001,0
2011-06-17,18.354,18.406,18.303,18.362,63188,0
2011-06-20,18.398,18.406,18.341,18.406,27025,0
2011-06-21,18.422,18.444,18.296,18.37,110072,0
2011-06-22,18.37,18.413,18.347,18.406,58358,0
2011-06-23,18.413,18.48,18.347,18.48,68371,0
2011-06-24,18.428,18.59,18.428,18.508,69671,0
2011-06-27,18.552,18.604,18.487,18.552,283959,0
2011-06-28,18.552,18.59,18.487,18.573,54438,0
2011-06-29,18.516,18.642,18.465,18.523,35346,0
2011-06-30,18.573,18.598,18.487,18.487,91554,0
2011-07-01,18.546,18.546,18.48,18.508,14211,0
2011-07-05,18.539,18.611,18.456,18.59,28113,0
2011-07-06,18.59,18.649,18.539,18.56,17750,0
2011-07-07,18.633,18.633,18.508,18.568,41810,0
2011-07-08,18.59,18.656,18.495,18.582,64065,0
2011-07-11,18.502,18.598,18.502,18.539,34791,0
2011-07-12,18.56,18.618,18.539,18.604,103136,0
2011-07-13,18.539,18.77,18.539,18.684,52535,0
2011-07-14,18.764,18.822,18.552,18.568,59068,0
2011-07-15,18.649,18.708,18.582,18.662,47726,0
2011-07-18,18.708,18.708,18.552,18.582,28565,0
2011-07-19,18.662,18.7,18.531,18.611,60979,0
2011-07-20,18.656,18.662,18.604,18.649,25435,0
2011-07-21,18.598,18.77,18.598,18.77,87999,0
2011-07-22,18.736,18.933,18.736,18.912,40298,0
2011-07-25,18.912,19.006,18.81,18.81,39776,0
2011-07-26,18.759,18.882,18.668,18.81,43859,0
2011-07-27,18.77,18.77,18.633,18.642,32856,0
2011-07-28,18.642,18.83,18.642,18.692,26054,0
2011-07-29,18.779,18.787,18.531,18.568,31704,0
2011-08-01,18.625,18.882,18.552,18.568,63142,0
2011-08-02,18.573,18.662,18.552,18.582,32591,0
2011-08-03,18.598,18.633,18.56,18.611,31067,0
2011-08-04,18.531,18.582,18.37,18.502,39320,0
2011-08-05,18.406,18.48,16.948,18.291,129076,0
2011-08-08,17.697,18.144,15.742,16.541,74246,0
2011-08-09,16.833,18.898,16.709,17.573,80382,0
2011-08-10,17.411,17.936,16.839,17.769,36242,0
2011-08-11,17.961,18.296,17.821,18.223,52173,0
2011-08-12,18.173,18.487,18.113,18.444,37670,0
2011-08-15,18.444,18.539,18.113,18.113,67231,0
2011-08-16,18.223,18.406,18.201,18.377,33672,0
2011-08-17,18.347,18.435,18.303,18.354,14159,0
2011-08-18,18.296,18.435,18.085,18.303,61220,0
2011-08-19,18.283,18.444,18.24,18.354,23790,0
2011-08-22,18.393,18.451,18.201,18.303,52128,0
2011-08-23,18.312,18.546,18.079,18.48,30774,0
2011-08-24,18.48,18.531,18.444,18.502,15692,0
2011-08-25,18.487,18.487,18.406,18.451,30484,0
2011-08-26,18.546,18.866,18.406,18.649,47393,0
2011-08-29,18.764,18.963,18.642,18.803,39394,0
2011-08-30,18.719,18.89,18.662,18.759,27793,0
2011-08-31,18.83,18.89,18.668,18.764,32337,0
2011-09-01,18.822,18.86,18.642,18.86,16971,0
2011-09-02,18.7,18.948,18.7,18.905,23134,0
2011-09-06,18.662,19.03,18.662,18.955,23797,0
2011-09-07,19.03,19.05,18.744,18.83,72828,0
2011-09-08,18.719,18.866,18.7,18.847,54806,0
2011-09-09,18.662,18.86,18.662,18.86,34563,0
2011-09-12,18.764,18.764,18.444,18.719,21862,0
2011-09-13,18.759,18.759,18.223,18.312,78368,0
2011-09-14,18.164,18.649,18.164,18.582,57112,0
2011-09-15,18.552,18.649,18.406,18.428,86363,0
2011-09-16,18.406,18.508,18.267,18.384,51665,0
2011-09-19,18.312,18.573,18.296,18.568,28637,0
2011-09-20,18.473,18.77,18.473,18.656,32856,0
2011-09-21,18.649,18.83,18.573,18.604,36905,0
2011-09-22,18.59,18.59,18.318,18.523,46021,0
2011-09-23,18.523,18.649,18.354,18.502,41101,0
2011-09-26,18.444,18.552,18.347,18.552,46662,0
2011-09-27,18.552,18.736,18.516,18.59,74416,0
2011-09-28,18.633,18.779,18.59,18.611,60083,0
2011-09-29,18.662,18.81,18.633,18.764,83534,0
2011-09-30,18.736,18.933,18.736,18.905,85030,0
2011-10-03,18.744,18.941,18.502,18.684,49625,0
2011-10-04,18.539,18.764,18.377,18.531,73304,0
2011-10-05,18.625,18.752,18.523,18.692,62794,0
2011-10-06,18.662,18.803,18.662,18.759,28957,0
2011-10-07,18.787,18.787,18.334,18.539,65990,0
2011-10-10,18.552,18.728,18.495,18.56,36121,0
2011-10-11,18.642,18.656,18.516,18.633,44488,0
2011-10-12,18.728,18.764,18.568,18.684,56123,0
2011-10-13,18.764,18.764,18.539,18.625,24783,0
2011-10-14,18.719,18.77,18.668,18.677,50845,0
2011-10-17,18.744,18.803,18.662,18.662,37806,0
2011-10-18,18.736,18.759,18.473,18.502,81902,0
2011-10-19,18.523,18.531,18.393,18.406,99262,0
2011-10-20,18.444,18.444,18.37,18.406,61399,0
2011-10-21,18.502,18.531,18.413,18.435,106618,0
2011-10-24,18.502,18.516,18.393,18.444,106980,0
2011-10-25,18.444,18.611,18.406,18.598,47699,0
2011-10-26,18.552,18.633,18.48,18.487,82022,0
2011-10-27,18.56,18.604,18.48,18.502,118297,0
2011-10-28,18.451,18.759,18.451,18.752,50143,0
2011-10-31,18.668,18.736,18.59,18.59,129495,0
2011-11-01,18.59,18.803,18.48,18.684,59694,0
2011-11-02,18.7,18.933,18.7,18.905,42466,0
2011-11-03,18.882,18.905,18.81,18.847,82540,0
2011-11-04,18.918,18.918,18.752,18.77,65061,0
2011-11-07,18.752,18.822,18.649,18.7,46010,0
2011-11-08,18.668,18.815,18.546,18.815,34405,0
2011-11-09,18.642,18.866,18.642,18.677,56058,0
2011-11-10,18.684,18.815,18.598,18.625,70830,0
2011-11-11,18.752,18.86,18.7,18.815,31150,0
2011-11-14,18.744,18.866,18.692,18.7,59646,0
2011-11-15,18.7,18.81,18.662,18.692,85412,0
2011-11-16,18.744,18.847,18.668,18.708,48408,0
2011-11-17,18.744,18.77,18.642,18.77,38712,0
2011-11-18,18.779,18.941,18.77,18.874,59491,0
2011-11-21,18.905,18.955,18.847,18.898,44059,0
2011-11-22,18.89,18.985,18.866,18.963,38799,0
2011-11-23,18.905,19.013,18.882,18.955,46387,0
2011-11-25,19.021,19.021,18.898,18.905,21946,0
2011-11-28,18.992,19.327,18.918,18.992,47684,0
2011-11-29,19.087,19.11,18.955,19.03,48703,0
2011-11-30,19.167,19.197,18.89,18.905,69395,0
2011-12-01,19.05,19.16,18.963,18.992,45873,0
2011-12-02,19.115,19.115,18.948,18.985,17008,0
2011-12-05,19.064,19.19,19.036,19.115,33434,0
2011-12-06,19.064,19.16,19.05,19.132,18641,0
2011-12-07,19.146,19.276,19.115,19.182,35257,0
2011-12-08,19.225,19.416,19.174,19.35,34939,0
2011-12-09,19.3,19.395,19.284,19.379,36896,0
2011-12-12,19.25,19.25,19.064,19.152,55657,0
2011-12-13,19.152,19.205,19.036,19.072,62001,0
2011-12-14,19.043,19.101,19.03,19.043,41709,0
2011-12-15,19.132,19.146,18.992,19.101,58520,0
2011-12-16,19.19,19.401,19.072,19.307,47714,0
2011-12-19,19.387,19.541,19.21,19.365,63896,0
2011-12-20,19.497,19.672,19.284,19.541,33143,0
2011-12-21,19.475,19.753,19.475,19.687,47007,0
2011-12-22,19.651,19.723,19.562,19.644,70841,0
2011-12-23,19.687,19.687,19.51,19.578,37015,0
2011-12-27,19.541,19.76,19.518,19.518,20798,0
2011-12-28,19.644,19.651,19.51,19.584,18135,0
2011-12-29,19.651,19.833,19.651,19.672,23570,0
2011-12-30,19.79,19.798,19.672,19.68,11964,0
2012-01-03,19.694,19.731,19.555,19.555,28865,0
2012-01-04,19.614,19.666,19.387,19.483,37845,0
2012-01-05,19.438,19.717,19.438,19.599,44462,0
2012-01-06,19.57,19.68,19.401,19.644,33862,0
2012-01-09,19.687,19.687,19.541,19.644,50120,0
2012-01-10,19.644,19.813,19.599,19.709,58055,0
2012-01-11,19.644,19.753,19.549,19.68,25171,0
2012-01-12,19.599,19.599,19.395,19.541,44889,0
2012-01-13,19.527,19.672,19.527,19.672,27834,0
2012-01-17,19.666,19.68,19.614,19.672,31771,0
2012-01-18,19.666,19.666,19.483,19.555,50997,0
2012-01-19,19.446,19.599,19.446,19.584,133798,0
2012-01-20,19.578,19.651,19.467,19.467,24783,0
2012-01-23,19.424,19.57,19.256,19.32,50604,0
2012-01-24,19.225,19.284,19.139,19.19,34893,0
2012-01-25,19.182,19.395,19.182,19.373,16944,0
2012-01-26,19.438,19.438,19.21,19.314,40137,0
2012-01-27,19.358,19.622,19.358,19.497,27303,0
2012-01-30,19.401,19.593,19.395,19.541,26079,0
2012-01-31,19.483,19.57,19.336,19.504,48711,0
2012-02-01,19.409,19.644,19.409,19.622,41284,0
2012-02-02,19.622,19.717,19.599,19.666,29357,0
2012-02-03,19.666,19.76,19.644,19.702,30392,0
2012-02-06,19.738,19.738,19.03,19.152,104902,0
2012-02-07,19.262,19.51,19.101,19.489,54606,0
2012-02-08,19.446,19.489,19.03,19.336,102311,0
2012-02-09,19.379,19.395,19.25,19.32,21507,0
2012-02-10,19.292,19.483,19.205,19.373,49849,0
2012-02-13,19.32,19.549,19.32,19.504,29506,0
2012-02-14,19.534,19.555,19.424,19.459,51112,0
2012-02-15,19.549,19.68,19.467,19.555,53404,0
2012-02-16,19.475,19.672,19.432,19.453,66445,0
2012-02-17,19.467,19.825,19.453,19.746,57518,0
2012-02-21,19.687,19.709,19.644,19.687,47959,0
2012-02-22,19.723,19.884,19.606,19.723,40651,0
2012-02-23,19.687,19.958,19.584,19.958,57987,0
2012-02-24,19.842,20.281,19.842,20.245,48027,0
2012-02-27,20.12,20.296,19.973,19.978,54760,0
2012-02-28,19.842,20.023,19.804,19.973,70743,0
2012-02-29,19.921,20.076,19.467,19.636,95533,0
2012-03-01,19.738,19.869,19.672,19.862,34047,0
2012-03-02,19.876,20.23,19.76,20.161,52213,0
2012-03-05,20.161,20.213,20.076,20.161,15695,0
2012-03-06,20.09,20.09,19.804,19.894,14351,0
2012-03-07,20.017,20.082,19.813,19.876,22744,0
2012-03-08,19.884,19.884,19.636,19.731,46852,0
2012-03-09,19.702,19.869,19.687,19.702,28190,0
2012-03-12,19.459,19.628,19.395,19.599,64721,0
2012-03-13,19.636,20.09,19.51,19.798,56176,0
2012-03-14,19.746,19.908,19.702,19.85,36864,0
2012-03-15,19.76,19.76,19.021,19.527,29757,0
2012-03-16,19.432,19.666,19.401,19.636,22913,0
2012-03-19,19.746,19.79,19.57,19.709,24047,0
2012-03-20,19.555,19.987,19.467,19.908,34122,0
2012-03-21,19.804,19.926,18.89,19.27,139476,0
2012-03-22,19.32,19.32,19.095,19.218,47055,0
2012-03-23,19.292,19.336,19.197,19.25,21315,0
2012-03-26,19.174,19.307,19.167,19.218,35401,0
2012-03-27,19.115,19.35,19.115,19.35,27448,0
2012-03-28,19.314,19.373,19.256,19.307,28411,0
2012-03-29,19.182,19.327,19.132,19.19,33053,0
2012-03-30,19.292,19.32,19.064,19.182,40582,0
2012-04-02,19.3,19.562,19.27,19.35,32101,0
2012-04-03,19.438,19.555,19.307,19.336,43095,0
2012-04-04,19.32,19.365,19.101,19.241,46190,0
2012-04-05,19.292,19.497,19.256,19.387,29456,0
2012-04-09,19.459,19.76,19.409,19.628,28195,0
2012-04-10,19.666,19.85,19.593,19.717,22117,0
2012-04-11,19.694,19.798,19.614,19.657,29535,0
2012-04-12,19.702,19.901,19.644,19.818,54041,0
2012-04-13,19.709,19.894,19.694,19.76,15101,0
2012-04-16,19.876,19.901,19.687,19.738,38401,0
2012-04-17,19.85,19.952,19.717,19.753,21732,0
2012-04-18,19.672,19.966,19.409,19.614,37495,0
2012-04-19,19.606,19.856,19.432,19.717,19144,0
2012-04-20,19.818,19.894,19.534,19.599,21546,0
2012-04-23,19.651,19.651,19.205,19.584,22807,0
2012-04-24,19.578,19.694,19.489,19.68,29658,0
2012-04-25,19.636,19.884,19.614,19.717,42400,0
2012-04-26,19.687,19.753,19.578,19.584,20910,0
2012-04-27,19.51,19.798,19.51,19.798,8907,0
2012-04-30,19.767,19.856,19.723,19.79,39358,0
2012-05-01,19.723,19.901,19.723,19.869,21496,0
2012-05-02,19.753,20.038,19.753,19.862,24229,0
2012-05-03,19.798,19.973,19.798,19.818,33964,0
2012-05-04,19.783,19.876,19.767,19.813,23619,0
2012-05-07,19.76,20.017,19.76,19.908,19664,0
2012-05-08,19.783,19.926,19.783,19.856,15892,0
2012-05-09,19.76,19.869,19.606,19.723,29199,0
2012-05-10,19.884,19.908,19.723,19.774,34247,0
2012-05-11,19.833,19.862,19.628,19.687,20234,0
2012-05-14,19.644,19.913,19.606,19.869,15247,0
2012-05-15,19.908,19.908,19.783,19.85,14553,0
2012-05-16,19.856,19.901,19.753,19.825,27232,0
2012-05-17,19.818,19.894,19.738,19.842,30661,0
2012-05-18,19.767,19.869,19.672,19.68,25365,0
2012-05-21,19.593,19.804,19.593,19.694,26035,0
2012-05-22,19.606,20.009,19.606,19.856,34145,0
2012-05-23,19.798,19.978,19.79,19.869,31945,0
2012-05-24,19.945,19.978,19.76,19.908,21733,0
2012-05-25,19.884,20.111,19.884,20.097,11821,0
2012-05-29,20.03,20.256,19.76,19.813,73243,0
2012-05-30,19.767,19.79,19.68,19.76,25132,0
2012-05-31,19.666,19.945,19.606,19.774,87603,0
2012-06-01,19.672,19.856,19.636,19.687,27050,0
2012-06-04,19.76,19.869,19.76,19.818,19547,0
2012-06-05,19.818,20.076,19.774,20.038,24286,0
2012-06-06,19.996,20.308,19.996,20.06,31326,0
2012-06-07,20.111,20.141,20.009,20.128,15346,0
2012-06-08,20.141,20.239,20.052,20.12,22992,0
2012-06-11,20.147,20.301,20.111,20.12,19247,0
2012-06-12,19.945,19.945,19.379,19.489,41792,0
2012-06-13,19.497,19.57,19.453,19.497,25551,0
2012-06-14,19.483,19.504,19.152,19.365,59813,0
2012-06-15,19.416,19.614,19.379,19.57,27479,0
2012-06-18,19.606,19.672,19.504,19.555,26717,0
2012-06-19,19.636,19.636,19.504,19.555,24342,0
2012-06-20,19.593,19.636,19.51,19.51,33498,0
2012-06-21,19.504,19.57,19.467,19.467,46709,0
2012-06-22,19.483,19.549,19.483,19.541,14702,0
2012-06-25,19.541,19.578,19.416,19.541,39094,0
2012-06-26,19.562,19.622,19.541,19.549,49938,0
2012-06-27,19.614,19.783,19.534,19.622,33304,0
2012-06-28,19.593,19.738,19.527,19.628,68277,0
2012-06-29,19.68,19.68,19.518,19.541,44487,0
2012-07-02,19.555,19.79,19.555,19.651,35068,0
2012-07-03,19.746,19.798,19.68,19.746,31900,0
2012-07-05,19.651,19.774,19.578,19.738,27866,0
2012-07-06,19.798,19.921,19.723,19.804,35708,0
2012-07-09,19.79,19.862,19.731,19.774,21576,0
2012-07-10,19.833,19.833,19.694,19.753,23693,0
2012-07-11,19.753,19.945,19.753,19.908,24071,0
2012-07-12,19.945,19.958,19.901,19.952,54577,0
2012-07-13,20.038,20.289,20.009,20.203,44593,0
2012-07-16,20.296,20.36,20.198,20.36,40993,0
2012-07-17,20.375,20.588,20.324,20.558,47159,0
2012-07-18,20.625,20.625,20.052,20.128,78050,0
2012-07-19,20.171,20.198,19.913,20.03,46452,0
2012-07-20,20.12,20.135,19.908,20.068,29066,0
2012-07-23,20.068,20.301,19.894,20.047,45142,0
2012-07-24,20.153,20.245,20.153,20.192,41706,0
2012-07-25,20.273,20.273,19.987,20.06,49083,0
2012-07-26,20.192,20.301,20.102,20.213,34171,0
2012-07-27,20.324,20.354,20.222,20.354,31746,0
2012-07-30,20.34,20.354,20.264,20.289,24579,0
2012-07-31,20.332,20.449,20.301,20.354,40258,0
2012-08-01,20.456,20.456,20.354,20.42,23633,0
2012-08-02,20.433,20.639,20.398,20.566,30357,0
2012-08-03,20.653,20.653,20.5,20.573,13373,0
2012-08-06,20.676,21.334,20.449,20.698,35959,0
2012-08-07,20.676,20.676,20.483,20.58,22663,0
2012-08-08,20.521,20.58,20.398,20.507,20296,0
2012-08-09,20.398,20.58,20.398,20.58,9272,0
2012-08-10,20.551,20.602,20.536,20.588,11146,0
2012-08-13,20.594,20.609,20.471,20.492,18824,0
2012-08-14,20.521,20.521,20.315,20.441,26812,0
2012-08-15,20.483,20.5,20.36,20.366,19961,0
2012-08-16,20.264,20.382,20.256,20.289,10012,0
2012-08-17,20.281,20.34,20.264,20.308,7154,0
2012-08-20,20.239,20.36,20.239,20.34,9258,0
2012-08-21,20.366,20.492,20.171,20.441,18737,0
2012-08-22,20.42,20.42,20.281,20.301,13276,0
2012-08-23,20.382,20.456,20.354,20.42,25877,0
2012-08-24,20.406,20.425,20.39,20.398,10086,0
2012-08-27,20.441,20.441,20.239,20.25,23455,0
2012-08-28,20.346,20.39,20.25,20.301,18379,0
2012-08-29,20.296,20.34,20.25,20.296,14803,0
2012-08-30,20.39,20.39,20.222,20.239,22981,0
2012-08-31,20.141,20.256,20.141,20.141,36659,0
2012-09-04,20.192,20.256,20.128,20.239,19261,0
2012-09-05,20.332,20.398,20.25,20.264,19309,0
2012-09-06,20.366,20.382,20.324,20.324,14558,0
2012-09-07,20.324,20.375,20.273,20.301,32316,0
2012-09-10,20.354,20.354,20.188,20.245,20714,0
2012-09-11,20.296,20.315,20.25,20.25,42297,0
2012-09-12,20.017,20.23,20.003,20.192,52368,0
2012-09-13,20.192,20.301,20.09,20.256,52249,0
2012-09-14,20.324,20.324,20.141,20.153,18780,0
2012-09-17,20.141,20.264,20.097,20.25,15578,0
2012-09-18,20.308,20.308,20.068,20.147,34244,0
2012-09-19,20.213,20.36,20.179,20.346,22460,0
2012-09-20,20.346,20.346,20.198,20.273,21943,0
2012-09-21,20.301,20.42,20.256,20.296,27065,0
2012-09-24,20.36,20.406,20.264,20.264,22692,0
2012-09-25,20.366,20.398,20.301,20.332,22586,0
2012-09-26,20.42,20.425,20.245,20.245,24150,0
2012-09-27,20.301,20.36,20.161,20.179,24358,0
2012-09-28,20.161,20.222,19.908,19.908,30103,0
2012-10-01,20.017,20.017,19.76,19.856,36339,0
2012-10-02,19.926,19.926,19.497,19.527,36095,0
2012-10-03,19.628,19.694,19.622,19.672,15713,0
2012-10-04,19.68,19.966,19.68,19.884,24425,0
2012-10-05,19.936,19.936,19.76,19.913,17007,0
2012-10-08,19.987,20.03,19.908,19.936,12345,0
2012-10-09,20.017,20.023,19.68,19.908,37248,0
2012-10-10,19.908,19.936,19.79,19.936,24758,0
2012-10-11,19.987,20.23,19.973,20.222,61988,0
2012-10-12,20.23,20.346,20.222,20.301,9991,0
2012-10-15,20.382,20.382,20.213,20.245,16800,0
2012-10-16,20.324,20.346,20.289,20.346,13770,0
2012-10-17,20.441,20.478,20.366,20.433,16539,0
2012-10-18,20.433,20.698,20.382,20.602,29735,0
2012-10-19,20.66,20.807,20.602,20.807,11306,0
2012-10-22,20.769,20.99,20.74,20.8,23748,0
2012-10-23,20.88,20.88,20.639,20.667,30548,0
2012-10-24,20.777,20.939,20.375,20.471,31022,0
2012-10-25,20.492,20.492,20.102,20.324,18334,0
2012-10-26,20.289,20.36,20.273,20.315,21691,0
2012-10-31,20.346,20.631,20.296,20.609,26233,0
2012-11-01,20.667,20.786,20.542,20.711,19246,0
2012-11-02,20.8,20.8,20.289,20.609,20291,0
2012-11-05,20.653,20.653,20.53,20.542,5811,0
2012-11-06,20.616,20.616,20.171,20.354,26278,0
2012-11-07,20.411,20.542,20.273,20.507,19108,0
2012-11-08,20.542,20.542,20.375,20.42,10142,0
2012-11-09,20.483,20.573,20.308,20.573,18764,0
2012-11-12,20.449,20.558,20.198,20.42,18849,0
2012-11-13,20.281,20.42,20.203,20.308,9262,0
2012-11-14,20.203,20.289,19.68,19.76,17198,0
2012-11-15,19.666,19.709,19.446,19.518,16663,0
2012-11-16,19.527,20.301,19.475,20.301,10931,0
2012-11-19,20.25,20.42,20.203,20.315,16178,0
2012-11-20,20.296,20.324,20.161,20.245,17194,0
2012-11-21,20.308,20.425,20.135,20.296,20412,0
2012-11-23,20.42,20.441,20.315,20.42,2898,0
2012-11-26,20.573,20.616,19.966,20.076,37846,0
2012-11-27,20.017,20.09,19.973,20.023,18587,0
2012-11-28,20.038,20.052,19.894,19.945,16375,0
2012-11-29,20.09,20.09,19.921,19.966,11130,0
2012-11-30,19.856,20.03,19.856,19.926,9951,0
2012-12-03,19.85,19.936,19.767,19.862,12357,0
2012-12-04,19.774,20.017,19.774,19.818,18473,0
2012-12-05,19.842,19.987,19.842,19.856,12941,0
2012-12-06,19.876,20.076,19.876,19.958,12850,0
2012-12-07,19.966,20.003,19.79,19.85,10856,0
2012-12-10,19.76,19.884,19.709,19.76,9144,0
2012-12-11,19.738,19.783,19.562,19.584,30854,0
2012-12-12,19.373,19.373,19.262,19.276,14704,0
2012-12-13,19.25,19.32,19.197,19.197,31787,0
2012-12-14,19.123,19.241,19.043,19.064,33902,0
2012-12-17,19.081,19.16,18.963,19.101,24182,0
2012-12-18,18.925,19.27,18.925,19.19,28812,0
2012-12-19,19.19,19.205,19.072,19.095,23173,0
2012-12-20,19.139,19.19,19.115,19.146,13031,0
2012-12-21,19.139,19.174,19.021,19.036,16901,0
2012-12-24,18.971,19.101,18.963,19.101,9532,0
2012-12-26,19.03,19.197,18.933,19.072,36564,0
2012-12-27,19.081,19.081,18.976,19.03,10569,0
2012-12-28,19.013,19.276,18.963,19.256,16052,0
2012-12-31,19.139,19.409,19.139,19.379,11318,0
2013-01-02,19.541,19.584,19.19,19.19,19720,0
2013-01-03,19.174,19.475,19.174,19.35,10377,0
2013-01-04,19.276,19.599,19.276,19.57,12509,0
2013-01-07,19.687,19.731,19.593,19.672,18763,0
2013-01-08,19.584,19.723,19.584,19.68,20721,0
2013-01-09,19.723,19.901,19.723,19.894,15858,0
2013-01-10,19.76,20.179,19.76,20.038,29165,0
2013-01-11,20.082,20.315,20.003,20.12,22347,0
2013-01-14,20.03,20.102,20.03,20.076,7656,0
2013-01-15,20.171,20.256,19.966,20.047,18998,0
2013-01-16,19.958,20.153,19.952,20.135,16110,0
2013-01-17,20.038,20.082,19.818,19.978,37913,0
2013-01-18,20.25,20.25,19.884,20.052,25199,0
2013-01-22,20.239,20.332,20.017,20.179,22106,0
2013-01-23,20.25,20.425,20.23,20.239,10382,0
2013-01-24,20.141,20.382,20.047,20.12,16859,0
2013-01-25,20.23,20.23,20.12,20.161,48184,0
2013-01-28,20.281,20.281,20.082,20.097,11946,0
2013-01-29,20.052,20.141,19.973,19.996,28181,0
2013-01-30,20.047,20.068,19.767,19.978,17847,0
2013-01-31,19.921,20.003,19.717,19.738,21882,0
2013-02-01,19.818,20.009,19.774,19.996,17194,0
2013-02-04,20.038,20.052,19.945,20.009,17671,0
2013-02-05,19.952,20.047,19.818,19.825,21316,0
2013-02-06,19.804,19.908,19.804,19.85,15304,0
2013-02-07,19.804,19.966,19.804,19.869,10909,0
2013-02-08,19.952,20.003,19.753,20.003,16588,0
2013-02-11,19.901,20.076,19.862,19.876,12088,0
2013-02-12,19.774,19.996,19.767,19.856,13668,0
2013-02-13,19.767,19.884,19.767,19.813,9206,0
2013-02-14,19.813,19.884,19.813,19.869,13036,0
2013-02-15,19.818,19.894,19.818,19.862,16376,0
2013-02-19,19.833,20.03,19.804,19.913,30067,0
2013-02-20,19.876,19.926,19.842,19.842,14325,0
2013-02-21,19.876,19.876,19.723,19.79,13442,0
2013-02-22,19.767,19.813,19.723,19.767,16027,0
2013-02-25,19.746,19.774,19.709,19.717,22985,0
2013-02-26,19.783,19.783,19.483,19.628,30572,0
2013-02-27,19.628,19.753,19.628,19.738,21299,0
2013-02-28,19.731,19.738,19.622,19.622,17539,0
2013-03-01,19.622,19.723,19.562,19.599,10549,0
2013-03-04,19.584,19.666,19.51,19.51,16488,0
2013-03-05,19.614,19.657,19.593,19.599,16906,0
2013-03-06,19.628,19.666,19.541,19.593,25381,0
2013-03-07,19.666,19.709,19.51,19.578,26958,0
2013-03-08,19.541,19.767,19.541,19.636,19748,0
2013-03-11,19.651,19.651,19.497,19.51,11995,0
2013-03-12,19.59,19.62,19.308,19.471,26484,0
2013-03-13,19.455,19.501,19.292,19.366,42053,0
2013-03-14,19.389,19.434,19.351,19.374,29042,0
2013-03-15,19.328,19.559,19.328,19.559,22014,0
2013-03-18,19.45,19.552,19.45,19.524,14223,0
2013-03-19,19.515,19.576,19.507,19.531,14981,0
2013-03-20,19.507,19.679,19.486,19.679,29286,0
2013-03-21,19.694,19.799,19.598,19.687,36466,0
2013-03-22,19.598,19.687,19.552,19.611,16861,0
2013-03-25,19.598,19.746,19.598,19.635,11593,0
2013-03-26,19.611,19.746,19.611,19.643,12847,0
2013-03-27,19.723,19.723,19.604,19.604,8618,0
2013-03-28,19.702,19.723,19.611,19.687,17461,0
2013-04-01,19.746,19.746,19.687,19.694,7273,0
2013-04-02,19.753,19.91,19.731,19.828,52213,0
2013-04-03,19.828,19.879,19.799,19.799,15292,0
2013-04-04,19.799,19.879,19.799,19.828,18131,0
2013-04-05,19.767,19.903,19.761,19.791,42309,0
2013-04-08,19.828,19.91,19.665,19.679,42165,0
2013-04-09,19.679,19.687,19.635,19.671,10338,0
2013-04-10,19.598,19.687,19.598,19.665,10187,0
2013-04-11,19.687,19.687,19.552,19.687,11848,0
2013-04-12,19.679,19.687,19.656,19.687,12500,0
2013-04-15,19.791,19.791,19.656,19.671,6525,0
2013-04-16,19.687,19.687,19.656,19.665,18554,0
2013-04-17,19.694,19.694,19.65,19.679,12252,0
2013-04-18,19.65,19.709,19.65,19.687,14964,0
2013-04-19,19.65,19.746,19.524,19.524,44263,0
2013-04-22,19.604,19.627,19.538,19.567,35847,0
2013-04-23,19.65,19.679,19.582,19.679,38241,0
2013-04-24,19.738,19.91,19.694,19.858,32908,0
2013-04-25,19.775,19.91,19.767,19.91,19161,0
2013-04-26,19.865,19.888,19.865,19.888,13399,0
2013-04-29,19.91,19.976,19.888,19.94,16954,0
2013-04-30,19.896,20.081,19.896,20.058,17093,0
2013-05-01,20.102,20.223,19.917,20.223,12362,0
2013-05-02,20.266,20.371,20.257,20.363,23063,0
2013-05-03,20.371,20.482,20.193,20.394,12362,0
2013-05-06,20.335,20.498,20.335,20.477,12121,0
2013-05-07,20.387,20.795,20.387,20.795,23390,0
2013-05-08,20.713,20.804,20.505,20.699,36253,0
2013-05-09,20.699,20.863,20.699,20.787,13906,0
2013-05-10,20.617,20.848,20.617,20.825,22657,0
2013-05-13,20.795,20.795,20.64,20.781,21457,0
2013-05-14,20.691,20.825,20.514,20.654,22583,0
2013-05-15,20.594,20.759,20.58,20.61,12612,0
2013-05-16,20.566,20.58,20.438,20.477,18196,0
2013-05-17,20.43,20.729,20.43,20.58,22543,0
2013-05-20,20.557,20.557,20.477,20.52,8644,0
2013-05-21,20.423,20.498,20.335,20.335,25554,0
2013-05-22,20.335,20.454,20.147,20.284,51333,0
2013-05-23,20.147,20.223,20.006,20.111,30650,0
2013-05-24,20.058,20.275,20.022,20.067,34617,0
2013-05-28,20.205,20.298,20.141,20.147,15841,0
2013-05-29,20.199,20.199,19.784,20.022,11801,0
2013-05-30,20,20.075,19.775,20.045,26610,0
2013-05-31,20.045,20.119,19.723,19.723,39779,0
2013-06-03,19.643,20.022,19.36,19.598,40689,0
2013-06-04,19.576,19.723,19.486,19.59,33725,0
2013-06-05,19.552,19.552,19.351,19.471,31115,0
2013-06-06,19.404,19.582,19.351,19.428,22782,0
2013-06-07,19.366,19.576,19.366,19.381,28677,0
2013-06-10,19.366,19.428,19.18,19.209,25038,0
2013-06-11,19.204,19.3,18.957,19.002,49010,0
2013-06-12,19.158,19.278,18.279,18.953,135870,0
2013-06-13,18.876,19.446,18.749,19.165,58743,0
2013-06-14,19.204,19.393,19.188,19.393,43191,0
2013-06-17,19.34,19.688,19.34,19.536,73859,0
2013-06-18,19.529,19.636,19.317,19.636,73791,0
2013-06-19,19.62,19.749,19.437,19.468,31505,0
2013-06-20,19.331,19.34,18.953,19.058,57031,0
2013-06-21,19.172,19.81,19.044,19.317,32836,0
2013-06-24,19.089,19.188,18.84,18.992,58742,0
2013-06-25,19.013,19.301,18.975,19.241,44428,0
2013-06-26,19.355,19.627,19.278,19.355,18411,0
2013-06-27,19.309,19.59,19.25,19.407,16257,0
2013-06-28,19.735,19.98,19.735,19.911,18931,0
2013-07-01,19.544,19.544,19.272,19.294,23166,0
2013-07-02,19.34,19.431,19.209,19.431,46466,0
2013-07-03,19.331,19.415,19.18,19.415,14290,0
2013-07-05,19.378,19.378,19.021,19.074,13675,0
2013-07-08,19.021,19.052,18.863,18.922,48388,0
2013-07-09,19.037,19.105,18.975,19.052,15852,0
2013-07-10,19.058,19.119,18.938,19.013,18714,0
2013-07-11,19.18,19.204,19.058,19.127,38426,0
2013-07-12,19.143,19.204,19.052,19.074,16533,0
2013-07-15,19.18,19.196,19.052,19.127,23875,0
2013-07-16,19.127,19.225,19.021,19.074,28082,0
2013-07-17,19.135,19.18,19.03,19.044,17837,0
2013-07-18,19.111,19.158,18.983,19.021,45880,0
2013-07-19,18.999,19.362,18.999,19.294,23589,0
2013-07-22,19.204,19.505,19.204,19.468,21352,0
2013-07-23,19.46,19.666,19.446,19.575,26388,0
2013-07-24,19.536,19.651,19.355,19.636,33748,0
2013-07-25,19.46,19.46,19.204,19.393,29020,0
2013-07-26,19.324,19.636,19.324,19.597,10943,0
2013-07-29,19.483,19.566,19.241,19.257,11674,0
2013-07-30,19.317,19.49,19.241,19.317,20490,0
2013-07-31,19.301,19.552,19.127,19.552,19528,0
2013-08-01,19.558,19.558,19.111,19.287,22983,0
2013-08-02,19.188,19.317,19.127,19.196,18541,0
2013-08-05,19.218,19.355,19.037,19.188,24937,0
2013-08-06,19.111,19.165,18.983,18.983,19272,0
2013-08-07,18.975,19.15,18.81,18.855,40806,0
2013-08-08,18.876,19.066,18.876,18.992,43421,0
2013-08-09,19.006,19.143,18.938,18.961,21580,0
2013-08-12,18.863,19.098,18.863,19.058,20499,0
2013-08-13,18.983,18.983,18.803,18.938,38738,0
2013-08-14,18.803,18.93,18.803,18.894,32086,0
2013-08-15,18.816,18.816,18.567,18.711,40809,0
2013-08-16,18.567,18.711,18.558,18.664,52268,0
2013-08-19,18.612,18.689,17.831,17.984,51854,0
2013-08-20,17.924,18.316,17.445,18.149,157331,0
2013-08-21,18.219,18.514,17.989,18.477,77769,0
2013-08-22,18.484,18.725,18.37,18.725,63395,0
2013-08-23,18.778,19.127,18.749,19.044,30213,0
2013-08-26,18.983,19.278,18.786,18.786,50781,0
2013-08-27,18.778,19.006,18.521,18.711,50697,0
2013-08-28,18.711,19.037,18.711,18.9,32090,0
2013-08-29,18.795,19.03,18.778,18.961,44568,0
2013-08-30,19.25,19.387,19.25,19.295,17075,0
2013-09-03,19.074,19.074,18.741,19.013,53320,0
2013-09-04,19.135,19.172,19.006,19.105,54213,0
2013-09-05,19.18,19.196,19.03,19.066,32037,0
2013-09-06,19.105,19.204,19.044,19.119,27949,0
2013-09-09,19.074,19.204,19.03,19.135,21062,0
2013-09-10,19.037,19.196,18.975,19.052,33743,0
2013-09-11,19.125,19.233,18.856,18.894,38104,0
2013-09-12,19.11,19.11,18.894,18.909,34355,0
2013-09-13,18.831,18.977,18.786,18.941,29137,0
2013-09-16,18.941,19.049,18.823,18.909,41231,0
2013-09-17,18.986,19.032,18.816,18.986,32364,0
2013-09-18,19.049,19.156,18.786,19.156,26740,0
2013-09-19,19.257,19.257,18.986,18.986,31189,0
2013-09-20,19.063,19.063,18.802,18.877,34772,0
2013-09-23,18.823,18.909,18.763,18.786,55669,0
2013-09-24,18.849,19.125,18.84,19.056,56291,0
2013-09-25,19.049,19.156,18.894,18.986,41329,0
2013-09-26,18.964,19.063,18.864,18.972,25537,0
2013-09-27,19.04,19.049,18.81,18.986,21308,0
2013-09-30,18.931,19.188,18.849,19.149,52254,0
2013-10-01,19.171,19.171,19.086,19.116,24568,0
2013-10-02,19.086,19.203,19.086,19.203,26212,0
2013-10-03,19.149,19.387,19.08,19.373,33630,0
2013-10-04,19.326,19.472,19.203,19.203,27954,0
2013-10-07,19.156,19.25,19.086,19.149,26644,0
2013-10-08,19.08,19.279,19.009,19.025,38145,0
2013-10-09,18.972,19.149,18.972,19.049,22311,0
2013-10-10,19.11,19.196,18.955,19.009,30163,0
2013-10-11,19.049,19.171,19.049,19.133,24767,0
2013-10-14,19.156,19.156,19.018,19.07,25562,0
2013-10-15,19.07,19.11,18.931,18.931,24002,0
2013-10-16,19.032,19.032,18.749,18.777,85633,0
2013-10-17,18.795,18.924,18.786,18.902,41448,0
2013-10-18,18.948,19.125,18.894,18.894,59359,0
2013-10-21,19.002,19.241,18.931,19.218,41637,0
2013-10-22,19.178,19.295,19.178,19.25,47501,0
2013-10-23,19.31,19.411,19.25,19.411,12885,0
2013-10-24,19.411,19.472,19.257,19.472,19491,0
2013-10-25,19.503,19.503,19.303,19.333,8585,0
2013-10-28,19.318,19.364,19.241,19.279,20945,0
2013-10-29,19.218,19.379,19.218,19.224,26206,0
2013-10-30,19.272,19.357,19.224,19.295,20008,0
2013-10-31,19.218,19.349,19.178,19.178,26209,0
2013-11-01,19.279,19.287,19.196,19.203,15962,0
2013-11-04,19.257,19.257,19.133,19.156,22910,0
2013-11-05,19.178,19.262,19.102,19.196,39269,0
2013-11-06,19.156,19.373,19.156,19.357,24101,0
2013-11-07,19.434,19.434,19.318,19.341,7955,0
2013-11-08,19.209,19.262,19.125,19.178,17345,0
2013-11-11,19.233,19.257,19.141,19.218,18265,0
2013-11-12,19.262,19.326,19.262,19.287,26641,0
2013-11-13,19.262,19.364,19.262,19.333,24054,0
2013-11-14,19.279,19.387,19.279,19.364,12539,0
2013-11-15,19.396,19.396,19.31,19.349,16199,0
2013-11-18,19.387,19.387,19.279,19.303,22825,0
2013-11-19,19.287,19.357,19.209,19.25,16453,0
2013-11-20,19.241,19.279,19.141,19.163,29111,0
2013-11-21,19.218,19.241,19.149,19.224,35581,0
2013-11-22,19.125,19.427,19.009,19.364,36084,0
2013-11-25,19.417,19.417,19.279,19.326,41061,0
2013-11-26,19.341,19.373,19.303,19.326,18602,0
2013-11-27,19.279,19.464,19.279,19.364,34984,0
2013-11-29,19.481,19.565,19.411,19.534,11551,0
2013-12-02,19.456,19.542,19.387,19.402,28125,0
2013-12-03,19.396,19.542,19.396,19.534,25777,0
2013-12-04,19.495,19.495,19.295,19.434,14559,0
2013-12-05,19.396,19.396,19.086,19.341,49969,0
2013-12-06,19.287,19.357,18.909,19.25,43000,0
2013-12-09,19.188,19.31,19.049,19.086,26414,0
2013-12-10,19.04,19.11,18.902,18.986,20845,0
2013-12-11,19.102,19.102,18.451,18.607,54232,0
2013-12-12,18.521,18.521,17.932,18.192,125115,0
2013-12-13,18.192,18.24,18.001,18.215,47987,0
2013-12-16,18.254,18.355,18.185,18.198,65467,0
2013-12-17,18.246,18.246,18.02,18.083,39258,0
2013-12-18,18.175,18.262,17.993,18.076,74633,0
2013-12-19,17.973,18.324,17.955,18.231,78363,0
2013-12-20,18.286,18.396,18.231,18.262,53839,0
2013-12-23,18.348,18.388,18.24,18.3,58391,0
2013-12-24,18.175,18.24,18.076,18.095,28163,0
2013-12-26,18.035,18.056,17.855,18.029,56550,0
2013-12-27,17.965,18.056,17.925,17.947,40340,0
2013-12-30,18.035,18.076,17.862,17.901,70146,0
2013-12-31,17.862,18.254,17.862,18.138,65017,0
2014-01-02,18.138,18.466,18.083,18.457,24645,0
2014-01-03,18.42,18.844,18.42,18.788,29162,0
2014-01-06,18.844,19.338,18.844,19.095,36650,0
2014-01-07,19.226,19.226,18.953,19.111,39204,0
2014-01-08,19.062,19.189,18.976,18.976,31783,0
2014-01-09,18.859,19.236,18.827,19.226,62166,0
2014-01-10,19.26,19.439,19.244,19.291,25887,0
2014-01-13,19.314,19.527,19.252,19.252,43470,0
2014-01-14,19.244,19.439,19.244,19.408,33344,0
2014-01-15,19.494,19.534,19.329,19.463,46815,0
2014-01-16,19.534,19.627,19.439,19.556,40276,0
2014-01-17,19.51,19.604,19.408,19.448,72791,0
2014-01-21,19.573,19.597,19.455,19.51,52144,0
2014-01-22,19.566,19.566,19.481,19.551,28439,0
2014-01-23,19.551,19.589,19.481,19.503,67285,0
2014-01-24,19.448,19.487,19.283,19.439,36910,0
2014-01-27,19.353,19.455,19.291,19.329,31717,0
2014-01-28,19.314,19.551,19.314,19.51,26947,0
2014-01-29,19.393,19.471,19.329,19.378,31010,0
2014-01-30,19.463,19.573,19.4,19.566,34495,0
2014-01-31,19.471,19.551,19.471,19.518,34227,0
2014-02-03,19.471,19.581,19.439,19.481,24189,0
2014-02-04,19.534,19.556,19.329,19.542,26428,0
2014-02-05,19.573,19.636,19.51,19.542,38711,0
2014-02-06,19.645,19.706,19.518,19.627,17850,0
2014-02-07,19.573,19.674,19.566,19.627,23721,0
2014-02-10,19.551,19.714,19.551,19.691,39651,0
2014-02-11,19.589,19.706,19.518,19.597,371529,0
2014-02-12,19.636,19.668,19.518,19.627,70343,0
2014-02-13,19.721,19.721,19.566,19.589,39868,0
2014-02-14,19.542,19.651,19.425,19.471,80824,0
2014-02-18,19.471,19.487,19.425,19.471,102745,0
2014-02-19,19.556,19.636,19.448,19.51,84750,0
2014-02-20,19.425,19.651,19.425,19.651,40847,0
2014-02-21,19.581,19.746,19.542,19.651,31601,0
2014-02-24,19.589,19.7,19.51,19.51,45754,0
2014-02-25,19.518,19.714,19.518,19.714,36932,0
2014-02-26,19.627,19.777,19.581,19.581,52911,0
2014-02-27,19.597,19.674,19.597,19.62,47200,0
2014-02-28,19.636,19.674,19.487,19.494,155772,0
2014-03-03,19.487,19.487,19.165,19.408,144897,0
2014-03-04,19.487,19.566,19.448,19.518,68276,0
2014-03-05,19.487,19.597,19.455,19.551,47816,0
2014-03-06,19.627,19.668,19.589,19.66,34437,0
2014-03-07,19.668,19.668,19.551,19.604,32104,0
2014-03-10,19.612,19.627,19.551,19.551,37067,0
2014-03-11,19.62,19.706,19.551,19.706,51685,0
2014-03-12,19.832,20.001,19.752,19.968,54558,0
2014-03-13,19.953,20.097,19.953,20.088,50219,0
2014-03-14,20.137,20.137,19.697,19.864,250656,0
2014-03-17,19.926,20.102,19.921,20.073,63017,0
2014-03-18,20.073,20.319,20.001,20.192,74782,0
2014-03-19,20.205,20.31,20.144,20.187,53134,0
2014-03-20,20.178,20.31,20.13,20.187,47511,0
2014-03-21,20.253,20.31,20.13,20.31,16158,0
2014-03-24,20.376,20.486,20.262,20.448,43099,0
2014-03-25,20.448,20.463,20.297,20.297,31454,0
2014-03-26,20.473,20.473,20.346,20.4,20150,0
2014-03-27,20.479,20.479,20.337,20.384,25316,0
2014-03-28,20.456,20.456,20.29,20.337,21768,0
2014-03-31,20.366,20.529,20.242,20.463,24340,0
2014-04-01,20.4,20.736,20.4,20.56,96027,0
2014-04-02,20.463,20.608,20.463,20.512,11239,0
2014-04-03,20.512,20.542,20.473,20.519,20387,0
2014-04-04,20.463,20.591,20.423,20.456,32433,0
2014-04-07,20.519,20.535,20.281,20.281,51571,0
2014-04-08,20.353,20.353,19.96,19.975,128903,0
2014-04-09,19.898,20.04,19.856,19.889,156261,0
2014-04-10,19.936,20.001,19.856,19.87,77932,0
2014-04-11,19.856,20.008,19.815,19.856,57255,0
2014-04-14,19.953,19.953,19.752,19.815,52426,0
2014-04-15,19.832,19.87,19.776,19.809,53142,0
2014-04-16,19.85,19.87,19.72,19.801,75390,0
2014-04-17,19.815,20.048,19.793,19.953,190316,0
2014-04-21,20.048,20.088,19.975,20.017,43743,0
2014-04-22,20.017,20.192,20.017,20.112,36496,0
2014-04-23,20.178,20.215,20.031,20.031,43083,0
2014-04-24,20.024,20.097,20.008,20.031,49272,0
2014-04-25,20.017,20.112,19.983,20.024,35329,0
2014-04-28,20.024,20.192,20.024,20.178,33618,0
2014-04-29,20.215,20.384,20.15,20.304,95114,0
2014-04-30,20.359,20.576,20.359,20.473,73041,0
2014-05-01,20.423,20.473,20.366,20.376,22829,0
2014-05-02,20.439,20.439,20.281,20.337,23996,0
2014-05-05,20.346,20.495,20.319,20.393,31114,0
2014-05-06,20.423,20.456,20.337,20.346,17805,0
2014-05-07,20.31,20.416,20.31,20.393,21242,0
2014-05-08,20.337,20.473,20.337,20.448,13442,0
2014-05-09,20.529,20.535,20.393,20.512,20672,0
2014-05-12,20.576,20.599,20.56,20.584,23329,0
2014-05-13,20.705,20.736,20.631,20.696,37196,0
2014-05-14,20.727,20.839,20.625,20.736,37574,0
2014-05-15,20.663,20.774,20.655,20.719,29055,0
2014-05-16,20.696,20.753,20.655,20.727,19988,0
2014-05-19,20.736,20.856,20.696,20.822,36091,0
2014-05-20,20.774,20.967,20.736,20.864,29134,0
2014-05-21,20.927,20.958,20.839,20.911,18670,0
2014-05-22,20.911,20.975,20.784,20.8,25290,0
2014-05-23,20.736,20.831,20.576,20.648,18555,0
2014-05-27,20.743,20.894,20.663,20.822,34877,0
2014-05-28,20.743,20.942,20.743,20.942,31370,0
2014-05-29,20.903,21.006,20.816,21.006,24168,0
2014-05-30,20.92,21,20.92,21,13011,0
2014-06-02,21.014,21.014,20.942,20.991,18339,0
2014-06-03,20.951,20.975,20.822,20.831,40735,0
2014-06-04,20.831,20.831,20.423,20.529,47692,0
2014-06-05,20.495,20.679,20.486,20.568,16416,0
2014-06-06,20.655,20.655,20.591,20.591,5531,0
2014-06-09,20.679,20.679,20.584,20.584,8158,0
2014-06-10,20.584,20.615,20.376,20.439,29159,0
2014-06-11,20.518,20.518,20.422,20.479,13833,0
2014-06-12,20.446,20.699,20.446,20.65,24611,0
2014-06-13,20.674,20.885,20.608,20.795,14178,0
2014-06-16,20.769,20.852,20.722,20.812,16305,0
2014-06-17,20.827,20.975,20.804,20.975,16819,0
2014-06-18,21.063,21.063,20.925,20.958,19181,0
2014-06-19,20.918,21.039,20.909,20.975,17500,0
2014-06-20,20.949,21.039,20.925,21.014,12760,0
2014-06-23,20.909,21.039,20.909,20.975,11647,0
2014-06-24,20.949,21.006,20.909,20.941,10326,0
2014-06-25,20.909,20.991,20.869,20.885,13648,0
2014-06-26,20.852,21.014,20.852,20.975,15499,0
2014-06-27,20.885,21.014,20.885,21.014,6576,0
2014-06-30,21.048,21.048,20.877,20.935,30652,0
2014-07-01,20.983,21.014,20.949,20.999,14865,0
2014-07-02,21.014,21.048,20.999,21.014,10454,0
2014-07-03,21.006,21.014,20.844,20.852,7948,0
2014-07-07,20.918,20.918,20.827,20.827,28704,0
2014-07-08,20.827,20.935,20.827,20.852,36779,0
2014-07-09,20.861,20.918,20.812,20.877,17214,0
2014-07-10,20.827,20.893,20.82,20.861,31652,0
2014-07-11,20.852,21.057,20.852,21.031,15978,0
2014-07-14,20.966,21.136,20.966,21.014,26049,0
2014-07-15,20.958,21.031,20.958,20.999,19649,0
2014-07-16,20.941,20.949,20.707,20.804,36880,0
2014-07-17,20.707,20.738,20.616,20.664,30392,0
2014-07-18,20.625,20.722,20.625,20.722,48162,0
2014-07-21,20.657,20.755,20.657,20.707,26923,0
2014-07-22,20.713,20.755,20.664,20.738,17838,0
2014-07-23,20.682,20.787,20.633,20.633,41975,0
2014-07-24,20.682,20.747,20.503,20.56,59261,0
2014-07-25,20.616,20.625,20.485,20.542,59006,0
2014-07-28,20.584,20.641,20.535,20.641,61130,0
2014-07-29,20.592,20.641,20.485,20.592,36380,0
2014-07-30,20.657,20.664,20.56,20.56,16675,0
2014-07-31,20.511,20.552,20.266,20.266,24838,0
2014-08-01,20.285,20.406,20.17,20.276,25437,0
2014-08-04,20.38,20.455,20.208,20.266,51173,0
2014-08-05,20.285,20.446,20.276,20.356,31736,0
2014-08-06,20.332,20.485,20.332,20.413,22467,0
2014-08-07,20.406,20.528,20.398,20.446,16005,0
2014-08-08,20.463,20.518,20.349,20.356,28397,0
2014-08-11,20.349,20.422,20.349,20.38,32689,0
2014-08-12,20.38,20.471,20.372,20.437,48048,0
2014-08-13,20.518,20.584,20.518,20.535,18341,0
2014-08-14,20.511,20.633,20.511,20.6,15988,0
2014-08-15,20.6,20.674,20.485,20.568,30109,0
2014-08-18,20.674,20.674,20.56,20.608,22788,0
2014-08-19,20.633,20.633,20.552,20.576,29476,0
2014-08-20,20.608,20.608,20.528,20.552,28023,0
2014-08-21,20.608,20.608,20.518,20.56,15526,0
2014-08-22,20.511,20.584,20.511,20.552,11926,0
2014-08-25,20.6,20.625,20.568,20.576,39885,0
2014-08-26,20.616,20.616,20.494,20.528,71817,0
2014-08-27,20.552,20.584,20.463,20.511,57094,0
2014-08-28,20.485,20.592,20.485,20.552,51555,0
2014-08-29,20.528,20.6,20.528,20.535,21746,0
2014-09-02,20.535,20.568,20.494,20.518,25542,0
2014-09-03,20.56,20.56,20.463,20.518,25074,0
2014-09-04,20.528,20.56,20.446,20.503,97979,0
2014-09-05,20.511,20.56,20.422,20.528,32875,0
2014-09-08,20.542,20.608,20.479,20.479,35204,0
2014-09-09,20.494,20.584,20.485,20.518,31975,0
2014-09-10,20.591,20.608,20.477,20.492,53915,0
2014-09-11,20.501,20.501,20.418,20.451,47259,0
2014-09-12,20.434,20.509,20.394,20.451,60622,0
2014-09-15,20.54,20.54,20.443,20.509,47955,0
2014-09-16,20.55,20.584,20.492,20.558,43655,0
2014-09-17,20.65,20.665,20.477,20.509,61574,0
2014-09-18,20.599,20.599,20.509,20.599,47975,0
2014-09-19,20.558,20.683,20.558,20.65,60774,0
2014-09-22,20.665,20.665,20.517,20.599,39041,0
2014-09-23,20.599,20.616,20.501,20.591,33935,0
2014-09-24,20.641,20.641,20.534,20.584,26193,0
2014-09-25,20.625,20.625,20.443,20.54,61199,0
2014-09-26,20.584,20.625,20.501,20.625,43044,0
2014-09-29,20.641,20.683,20.591,20.657,31745,0
2014-09-30,20.683,20.715,20.625,20.699,52731,0
2014-10-01,20.723,20.723,20.665,20.675,21261,0
2014-10-02,20.715,20.715,20.665,20.675,33151,0
2014-10-03,20.723,20.733,20.641,20.657,24303,0
2014-10-06,20.665,20.715,20.665,20.683,20152,0
2014-10-07,20.683,20.707,20.675,20.69,13672,0
2014-10-08,20.683,20.782,20.683,20.766,29771,0
2014-10-09,20.831,20.831,20.683,20.757,21826,0
2014-10-10,20.723,20.782,20.723,20.757,10113,0
2014-10-13,20.772,20.789,20.733,20.739,11853,0
2014-10-14,20.831,20.914,20.683,20.699,31929,0
2014-10-15,20.733,20.766,20.567,20.707,47684,0
2014-10-16,20.683,20.733,20.385,20.443,150465,0
2014-10-17,20.477,20.558,20.268,20.287,246135,0
2014-10-20,20.402,20.584,20.385,20.567,46746,0
2014-10-21,20.534,20.707,20.534,20.707,53869,0
2014-10-22,20.65,20.707,20.616,20.657,62227,0
2014-10-23,20.69,20.749,20.665,20.715,13673,0
2014-10-24,20.733,20.881,20.733,20.848,34108,0
2014-10-27,20.633,20.831,20.633,20.798,37814,0
2014-10-28,20.749,20.881,20.733,20.856,68170,0
2014-10-29,20.881,20.923,20.848,20.889,22851,0
2014-10-30,20.865,20.923,20.856,20.914,32193,0
2014-10-31,20.931,21.096,20.865,21.096,28040,0
2014-11-03,21.071,21.071,20.906,21.047,26066,0
2014-11-04,21.056,21.087,21.03,21.08,29074,0
2014-11-05,21.056,21.087,20.98,21.08,19658,0
2014-11-06,21.071,21.096,21.047,21.087,18875,0
2014-11-07,21.071,21.129,21.038,21.129,22871,0
2014-11-10,21.08,21.171,21.038,21.062,21720,0
2014-11-11,21.022,21.08,21.022,21.022,20068,0
2014-11-12,21.022,21.096,21.022,21.096,34031,0
2014-11-13,21.096,21.129,21.056,21.129,15294,0
2014-11-14,21.071,21.171,21.071,21.137,38207,0
2014-11-17,21.163,21.171,21.121,21.154,17596,0
2014-11-18,21.171,21.171,21.129,21.137,15498,0
2014-11-19,21.171,21.252,21.145,21.171,35341,0
2014-11-20,21.236,21.252,21.171,21.203,18106,0
2014-11-21,21.252,21.252,21.056,21.056,40157,0
2014-11-24,21.056,21.212,21.056,21.195,24180,0
2014-11-25,21.212,21.212,20.98,21.022,379536,0
2014-11-26,21.022,21.062,20.989,21.022,66990,0
2014-11-28,21.022,21.08,21.005,21.005,24478,0
2014-12-01,21.013,21.038,20.939,20.939,52150,0
2014-12-02,20.923,20.963,20.807,20.881,47866,0
2014-12-03,20.889,20.947,20.839,20.848,29217,0
2014-12-04,20.881,20.881,20.633,20.739,51674,0
2014-12-05,20.782,20.872,20.707,20.822,44930,0
2014-12-08,20.931,20.931,20.865,20.914,9860,0
2014-12-09,20.914,20.931,20.782,20.914,52061,0
2014-12-10,20.954,21.081,20.894,21.013,43025,0
2014-12-11,21.03,21.063,20.811,21.047,24913,0
2014-12-12,21.088,21.088,20.962,21.013,19941,0
2014-12-15,21.03,21.03,20.702,20.82,39737,0
2014-12-16,20.837,20.972,20.793,20.793,37500,0
2014-12-17,20.837,20.979,20.803,20.903,46209,0
2014-12-18,20.929,20.996,20.894,20.894,35794,0
2014-12-19,20.886,20.996,20.886,20.937,48619,0
2014-12-22,20.988,21.004,20.903,20.972,42730,0
2014-12-23,20.962,21.022,20.862,20.862,50173,0
2014-12-24,20.912,20.929,20.894,20.921,19578,0
2014-12-26,20.921,20.921,20.853,20.921,31522,0
2014-12-29,20.871,20.988,20.871,20.962,62360,0
2014-12-30,20.886,21.022,20.886,20.972,27023,0
2014-12-31,20.962,21.03,20.761,20.761,182234,0
2015-01-02,20.827,20.988,20.811,20.903,33567,0
2015-01-05,20.894,20.929,20.837,20.886,50757,0
2015-01-06,20.903,20.996,20.894,20.979,35233,0
2015-01-07,21.004,21.063,20.979,21.013,38212,0
2015-01-08,21.022,21.131,21.013,21.097,38867,0
2015-01-09,21.097,21.097,21.022,21.03,26611,0
2015-01-12,21.047,21.047,20.962,21.004,16664,0
2015-01-13,21.013,21.03,20.962,21.004,31875,0
2015-01-14,21.004,21.004,20.878,20.903,40291,0
2015-01-15,20.894,20.929,20.82,20.886,40025,0
2015-01-16,20.937,20.979,20.871,20.954,25313,0
2015-01-20,21.03,21.056,20.945,20.945,43777,0
2015-01-21,20.945,21.03,20.945,21.004,33975,0
2015-01-22,21.004,21.081,21.004,21.056,43736,0
2015-01-23,21.056,21.088,21.047,21.056,66941,0
2015-01-26,21.097,21.248,21.088,21.216,53021,0
2015-01-27,21.139,21.266,21.139,21.216,64100,0
2015-01-28,21.275,21.334,21.165,21.29,46646,0
2015-01-29,21.283,21.357,21.266,21.266,37539,0
2015-01-30,21.275,21.451,21.275,21.342,63524,0
2015-02-02,21.392,21.426,21.316,21.357,36926,0
2015-02-03,21.426,21.435,21.307,21.426,43455,0
2015-02-04,21.467,21.502,21.334,21.348,33585,0
2015-02-05,21.417,21.443,21.275,21.366,31693,0
2015-02-06,21.316,21.342,21.181,21.239,61261,0
2015-02-09,21.239,21.392,21.232,21.257,30433,0
2015-02-10,21.384,21.384,21.139,21.189,58029,0
2015-02-11,21.207,21.307,21.181,21.275,50688,0
2015-02-12,21.298,21.342,21.216,21.298,37297,0
2015-02-13,21.298,21.342,21.239,21.283,17004,0
2015-02-17,21.257,21.326,21.216,21.224,35795,0
2015-02-18,21.316,21.316,21.072,21.165,33184,0
2015-02-19,21.239,21.29,21.181,21.275,37718,0
2015-02-20,21.29,21.342,21.224,21.283,40019,0
2015-02-23,21.298,21.399,21.298,21.384,84596,0
2015-02-24,21.384,21.527,21.366,21.509,71758,0
2015-02-25,21.585,21.585,21.476,21.476,68875,0
2015-02-26,21.493,21.602,21.485,21.552,44425,0
2015-02-27,21.578,21.677,21.527,21.568,55042,0
2015-03-02,21.535,21.677,21.535,21.67,28628,0
2015-03-03,21.661,21.72,21.652,21.703,42644,0
2015-03-04,21.805,21.805,21.687,21.703,24826,0
2015-03-05,21.72,21.747,21.652,21.729,15443,0
2015-03-06,21.644,21.695,21.467,21.619,35756,0
2015-03-09,21.568,21.619,21.443,21.594,15796,0
2015-03-10,21.535,21.594,21.443,21.578,22925,0
2015-03-11,21.618,21.738,21.618,21.73,57912,0
2015-03-12,21.677,21.754,21.652,21.73,22416,0
2015-03-13,21.738,21.789,21.66,21.687,20667,0
2015-03-16,21.703,21.822,21.695,21.73,27323,0
2015-03-17,21.762,21.771,21.687,21.754,26387,0
2015-03-18,21.652,21.901,21.652,21.822,40982,0
2015-03-19,21.822,21.96,21.747,21.934,49505,0
2015-03-20,21.849,22.046,21.849,21.909,13778,0
2015-03-23,21.952,22.011,21.944,21.985,19149,0
2015-03-24,21.901,22.055,21.901,22.02,28489,0
2015-03-25,22.02,22.132,22.011,22.132,32573,0
2015-03-26,22.011,22.209,21.944,22.139,25569,0
2015-03-27,22.055,22.139,22.055,22.114,17980,0
2015-03-30,22.106,22.123,22.004,22.114,3385,0
2015-03-31,22.114,22.209,22.114,22.139,15634,0
2015-04-01,22.08,22.132,22.08,22.123,8990,0
2015-04-02,22.106,22.191,22.08,22.165,11559,0
2015-04-06,22.098,22.165,22.098,22.165,10623,0
2015-04-07,22.106,22.165,22.055,22.158,10742,0
2015-04-08,22.123,22.158,22.072,22.158,13310,0
2015-04-09,22.149,22.184,22.123,22.165,6230,0
2015-04-10,22.149,22.174,22.123,22.174,5955,0
2015-04-13,22.062,22.191,22.062,22.184,9222,0
2015-04-14,22.174,22.209,22.08,22.165,8875,0
2015-04-15,22.132,22.26,22.072,22.235,22461,0
2015-04-16,22.225,22.235,22.184,22.235,11293,0
2015-04-17,22.225,22.235,22.011,22.011,42499,0
2015-04-20,22.029,22.106,21.925,22.072,29932,0
2015-04-21,22.062,22.235,22.062,22.235,6787,0
2015-04-22,22.123,22.319,22.114,22.132,15563,0
2015-04-23,22.2,22.268,22.184,22.251,10158,0
2015-04-24,22.2,22.268,22.2,22.26,2211,0
2015-04-27,22.2,22.268,22.184,22.235,18331,0
2015-04-28,22.132,22.235,22.123,22.209,11910,0
2015-04-29,22.106,22.139,21.925,22.055,20550,0
2015-04-30,21.917,22.098,21.917,22.098,5255,0
2015-05-01,22.011,22.132,21.976,21.976,21016,0
2015-05-04,21.976,22.165,21.976,22.132,16227,0
2015-05-05,22.046,22.072,21.976,21.985,9106,0
2015-05-06,21.893,21.917,21.55,21.558,38232,0
2015-05-07,21.583,21.781,21.583,21.636,37635,0
2015-05-08,21.747,21.841,21.72,21.738,12960,0
2015-05-11,21.687,21.781,21.626,21.754,31991,0
2015-05-12,21.677,22.062,21.677,21.96,24612,0
2015-05-13,21.985,22.114,21.909,22.08,28020,0
2015-05-14,22.011,22.114,22.011,22.072,17045,0
2015-05-15,22.098,22.114,21.969,22.037,14545,0
2015-05-18,21.969,22.132,21.969,22.08,13725,0
2015-05-19,22.046,22.098,22.029,22.072,5839,0
2015-05-20,22.037,22.114,22.004,22.072,12142,0
2015-05-21,22.011,22.295,22.011,22.2,32573,0
2015-05-22,22.132,22.225,22.132,22.209,4670,0
2015-05-26,22.209,22.209,22.029,22.072,29530,0
2015-05-27,22.08,22.123,22.055,22.123,7823,0
2015-05-28,22.02,22.174,22.02,22.174,19491,0
2015-05-29,22.139,22.139,22.072,22.098,28839,0
2015-06-01,22.132,22.235,22.072,22.072,16360,0
2015-06-02,21.976,22.132,21.976,22.132,10672,0
2015-06-03,22.088,22.139,22.046,22.072,12960,0
2015-06-04,22.174,22.174,21.969,22.158,9340,0
2015-06-05,22.139,22.244,22.123,22.123,14595,0
2015-06-08,22.217,22.217,22.072,22.08,11676,0
2015-06-09,22.08,22.088,21.909,21.96,15108,0
2015-06-10,22.019,22.098,21.967,21.967,14272,0
2015-06-11,21.993,22.088,21.923,21.931,23392,0
2015-06-12,21.984,22.045,21.984,22.045,19393,0
2015-06-15,22.088,22.115,22.019,22.062,28002,0
2015-06-16,22.072,22.072,22.003,22.01,24905,0
2015-06-17,22.003,22.045,21.923,21.923,21575,0
2015-06-18,21.958,22.019,21.818,21.818,20313,0
2015-06-19,21.879,21.923,21.785,21.879,16642,0
2015-06-22,21.827,21.976,21.81,21.879,37873,0
2015-06-23,21.958,21.976,21.827,21.87,16327,0
2015-06-24,21.87,21.993,21.87,21.95,13312,0
2015-06-25,22.055,22.072,21.827,21.827,23182,0
2015-06-26,21.889,21.889,21.827,21.837,12165,0
2015-06-29,21.915,22.036,21.818,21.879,18821,0
2015-06-30,21.854,22.01,21.854,21.854,32498,0
2015-07-01,21.967,21.993,21.889,21.95,21001,0
2015-07-02,21.984,22.072,21.915,22.072,13888,0
2015-07-06,22.08,22.124,22.003,22.055,9985,0
2015-07-07,22.133,22.167,22.036,22.14,21575,0
2015-07-08,22.124,22.124,21.854,21.931,7117,0
2015-07-09,22.08,22.088,21.976,22.088,7689,0
2015-07-10,22.01,22.176,22.01,22.167,11248,0
2015-07-13,22.055,22.219,22.028,22.124,16526,0
2015-07-14,22.115,22.211,22.115,22.202,10180,0
2015-07-15,22.15,22.262,22.15,22.219,14384,0
2015-07-16,22.176,22.517,22.176,22.5,27887,0
2015-07-17,22.517,22.612,22.394,22.523,23985,0
2015-07-20,22.455,22.507,22.438,22.507,11132,0
2015-07-21,22.507,22.517,22.447,22.48,11132,0
2015-07-22,22.464,22.49,22.412,22.48,14460,0
2015-07-23,22.438,22.464,22.219,22.306,23411,0
2015-07-24,22.28,22.359,22.246,22.333,14919,0
2015-07-27,22.314,22.428,22.228,22.412,18248,0
2015-07-28,22.376,22.438,22.359,22.376,6196,0
2015-07-29,22.262,22.428,22.262,22.351,18132,0
2015-07-30,22.376,22.418,22.351,22.418,16411,0
2015-07-31,22.418,22.438,22.366,22.438,7231,0
2015-08-03,22.438,22.517,22.376,22.49,15139,0
2015-08-04,22.418,22.517,22.412,22.5,22380,0
2015-08-05,22.455,22.5,22.412,22.5,8494,0
2015-08-06,22.464,22.48,22.386,22.403,19710,0
2015-08-07,22.48,22.5,22.386,22.412,14003,0
2015-08-10,22.403,22.523,22.403,22.464,11362,0
2015-08-11,22.403,22.464,22.403,22.464,6685,0
2015-08-12,22.464,22.5,22.403,22.5,10099,0
2015-08-13,22.517,22.517,22.333,22.366,27427,0
2015-08-14,22.351,22.403,22.254,22.333,22723,0
2015-08-17,22.246,22.359,22.246,22.272,10557,0
2015-08-18,22.254,22.351,22.219,22.306,13543,0
2015-08-19,22.228,22.342,22.228,22.306,11591,0
2015-08-20,22.299,22.351,22.219,22.342,12050,0
2015-08-21,22.299,22.342,22.246,22.333,39135,0
2015-08-24,21.984,22.342,21.696,21.931,44118,0
2015-08-25,22.115,22.306,21.923,22.262,23527,0
2015-08-26,22.15,22.262,22.15,22.228,18132,0
2015-08-27,22.159,22.366,22.159,22.314,22723,0
2015-08-28,22.219,22.412,22.219,22.403,8836,0
2015-08-31,22.314,22.49,22.306,22.464,30873,0
2015-09-01,22.29,22.464,22.29,22.418,10214,0
2015-09-02,22.394,22.523,22.394,22.447,18018,0
2015-09-03,22.394,22.5,22.314,22.314,12165,0
2015-09-04,22.306,22.464,22.238,22.447,11132,0
2015-09-08,22.438,22.438,22.272,22.386,12395,0
2015-09-09,22.306,22.333,22.246,22.262,7918,0
2015-09-10,22.26,22.465,22.26,22.358,27596,0
2015-09-11,22.251,22.313,22.251,22.304,9814,0
2015-09-14,22.251,22.333,22.251,22.323,5978,0
2015-09-15,22.341,22.545,22.27,22.386,43992,0
2015-09-16,22.386,22.403,22.376,22.376,13424,0
2015-09-17,22.386,22.403,22.27,22.358,19220,0
2015-09-18,22.297,22.633,22.297,22.482,24704,0
2015-09-21,22.412,22.518,22.394,22.509,20078,0
2015-09-22,22.429,22.624,22.429,22.57,13650,0
2015-09-23,22.608,22.651,22.535,22.651,14326,0
2015-09-24,22.509,22.695,22.509,22.695,20085,0
2015-09-25,22.633,22.731,22.624,22.731,9137,0
2015-09-28,22.616,22.784,22.616,22.784,19529,0
2015-09-29,22.784,22.784,22.661,22.731,25605,0
2015-09-30,22.776,22.784,22.678,22.704,14889,0
2015-10-01,22.633,22.739,22.535,22.57,19740,0
2015-10-02,22.465,22.555,22.465,22.555,6995,0
2015-10-05,22.624,22.624,22.518,22.57,10737,0
2015-10-06,22.57,22.714,22.563,22.633,7782,0
2015-10-07,22.624,22.642,22.501,22.57,8459,0
2015-10-08,22.535,22.598,22.518,22.598,4624,0
2015-10-09,22.598,22.633,22.509,22.509,9814,0
2015-10-12,22.501,22.563,22.465,22.501,10040,0
2015-10-13,22.465,22.598,22.465,22.598,7218,0
2015-10-14,22.518,22.695,22.518,22.642,14438,0
2015-10-15,22.526,22.748,22.526,22.731,17596,0
2015-10-16,22.651,22.854,22.633,22.776,21546,0
2015-10-19,22.828,22.828,22.678,22.739,8432,0
2015-10-20,22.722,22.757,22.695,22.757,10928,0
2015-10-21,22.695,22.872,22.686,22.801,16694,0
2015-10-22,22.819,22.819,22.722,22.784,12859,0
2015-10-23,22.714,22.837,22.695,22.722,10039,0
2015-10-26,22.695,22.819,22.695,22.801,17146,0
2015-10-27,22.722,22.748,22.661,22.686,30117,0
2015-10-28,22.731,22.776,22.642,22.748,20981,0
2015-10-29,22.695,22.767,22.651,22.757,22785,0
2015-10-30,22.695,22.748,22.642,22.695,17935,0
2015-11-02,22.714,22.748,22.695,22.704,16027,0
2015-11-03,22.731,22.748,22.669,22.669,13424,0
2015-11-04,22.661,22.811,22.661,22.776,15752,0
2015-11-05,22.695,22.793,22.661,22.731,30004,0
2015-11-06,22.608,22.624,22.509,22.616,26281,0
2015-11-09,22.579,22.651,22.501,22.545,22769,0
2015-11-10,22.545,22.633,22.545,22.608,17710,0
2015-11-11,22.608,22.704,22.598,22.704,9475,0
2015-11-12,22.588,22.695,22.588,22.695,11392,0
2015-11-13,22.608,22.661,22.563,22.642,13084,0
2015-11-16,22.608,22.616,22.456,22.465,22561,0
2015-11-17,22.448,22.492,22.429,22.429,25605,0
2015-11-18,22.429,22.473,22.386,22.429,16582,0
2015-11-19,22.448,22.518,22.419,22.439,19627,0
2015-11-20,22.439,22.518,22.439,22.501,6092,0
2015-11-23,22.429,22.555,22.429,22.456,16132,0
2015-11-24,22.341,22.501,22.333,22.501,16018,0
2015-11-25,22.473,22.579,22.456,22.57,18838,0
2015-11-27,22.563,22.633,22.535,22.633,3836,0
2015-11-30,22.518,22.651,22.518,22.535,23235,0
2015-12-01,22.563,22.651,22.563,22.608,14253,0
2015-12-02,22.633,22.678,22.57,22.616,14050,0
2015-12-03,22.57,22.57,22.535,22.555,3503,0
2015-12-04,22.501,22.608,22.501,22.598,10376,0
2015-12-07,22.555,22.555,22.509,22.545,8009,0
2015-12-08,22.509,22.509,22.473,22.492,9065,0
2015-12-09,22.518,22.535,22.473,22.518,24364,0
2015-12-10,22.597,22.615,22.533,22.57,16406,0
2015-12-11,22.624,22.624,22.543,22.561,42127,0
2015-12-14,22.479,22.524,22.129,22.191,30978,0
2015-12-15,22.281,22.489,22.281,22.479,17515,0
2015-12-16,22.624,22.633,22.416,22.516,21728,0
2015-12-17,22.533,22.651,22.479,22.479,43234,0
2015-12-18,22.479,22.533,22.335,22.445,19844,0
2015-12-21,22.499,22.543,22.416,22.507,12528,0
2015-12-22,22.533,22.578,22.435,22.489,24123,0
2015-12-23,22.507,22.561,22.462,22.561,10863,0
2015-12-24,22.57,22.578,22.561,22.578,4611,0
2015-12-28,22.543,22.669,22.543,22.669,12880,0
2015-12-29,22.679,22.679,22.578,22.624,11543,0
2015-12-30,22.624,22.698,22.624,22.695,8507,0
2015-12-31,22.679,22.687,22.607,22.679,2017,0
2016-01-04,22.335,22.696,22.335,22.686,14551,0
2016-01-05,22.75,22.85,22.642,22.826,25366,0
2016-01-06,22.543,22.895,22.543,22.804,31801,0
2016-01-07,22.489,22.858,22.489,22.804,4978,0
2016-01-08,22.832,22.841,22.79,22.841,6055,0
2016-01-11,22.835,22.836,22.733,22.733,8447,0
2016-01-12,22.876,22.876,22.687,22.831,30012,0
2016-01-13,22.814,22.841,22.759,22.769,8211,0
2016-01-14,22.868,22.868,22.625,22.741,23157,0
2016-01-15,22.651,22.777,22.642,22.777,18419,0
2016-01-19,22.831,24.364,22.661,22.741,34808,0
2016-01-20,22.597,22.696,22.398,22.607,45157,0
2016-01-21,22.524,22.777,22.524,22.741,28546,0
2016-01-22,22.777,22.777,22.597,22.705,18844,0
2016-01-25,22.669,22.696,22.597,22.633,11215,0
2016-01-26,22.624,22.696,22.615,22.624,5197,0
2016-01-27,22.651,22.723,22.65,22.651,4330,0
2016-01-28,22.651,22.733,22.651,22.661,14487,0
2016-01-29,22.841,22.841,22.679,22.723,14360,0
2016-02-01,22.661,22.814,22.661,22.796,16990,0
2016-02-02,22.841,22.841,22.733,22.796,12484,0
2016-02-03,22.823,22.94,22.669,22.669,17269,0
2016-02-04,22.763,22.814,22.679,22.804,2380,0
2016-02-05,22.822,22.822,22.679,22.687,7913,0
2016-02-08,22.669,22.705,22.335,22.479,36089,0
2016-02-09,22.516,22.516,21.74,22.11,23492,0
2016-02-10,22.145,22.543,22.145,22.237,14214,0
2016-02-11,22.237,22.316,21.234,21.758,42985,0
2016-02-12,21.848,22.191,21.654,22.11,23266,0
2016-02-16,22.307,22.574,22.249,22.533,20103,0
2016-02-17,22.687,22.895,22.661,22.841,11926,0
2016-02-18,22.895,22.922,22.633,22.868,17742,0
2016-02-19,22.768,22.85,22.47,22.796,21643,0
2016-02-22,22.796,22.806,22.661,22.669,18931,0
2016-02-23,22.723,22.723,22.633,22.651,6712,0
2016-02-24,22.489,22.876,22.489,22.822,27780,0
2016-02-25,22.714,22.841,22.624,22.75,24783,0
2016-02-26,22.868,22.868,22.687,22.85,17119,0
2016-02-29,22.733,22.904,22.733,22.75,24241,0
2016-03-01,22.714,23.039,22.714,22.94,16462,0
2016-03-02,22.905,22.922,22.759,22.811,8190,0
2016-03-03,22.741,22.94,22.741,22.912,11717,0
2016-03-04,22.886,22.922,22.868,22.912,8891,0
2016-03-07,22.912,22.94,22.868,22.94,12269,0
2016-03-08,22.886,23.029,22.85,22.94,18069,0
2016-03-09,22.949,23.029,22.949,23.029,16061,0
2016-03-10,23.083,23.083,22.991,23.05,18892,0
2016-03-11,23.101,23.129,23.037,23.074,24011,0
2016-03-14,23.009,23.108,23.009,23.083,9082,0
2016-03-15,23.019,23.164,22.945,22.945,266581,0
2016-03-16,23.009,23.129,22.991,23.092,19016,0
2016-03-17,23.055,23.129,23.037,23.11,14839,0
2016-03-18,23.129,23.212,23.101,23.11,10952,0
2016-03-21,23.174,23.174,23.074,23.138,11673,0
2016-03-22,23.092,23.284,23.083,23.228,16371,0
2016-03-23,23.129,23.202,23.129,23.174,10553,0
2016-03-24,23.193,23.303,23.092,23.284,16127,0
2016-03-28,23.184,23.267,23.156,23.267,15008,0
2016-03-29,23.267,23.339,23.193,23.219,26534,0
2016-03-30,23.213,23.248,23.164,23.202,10826,0
2016-03-31,23.193,23.303,23.193,23.219,14744,0
2016-04-01,23.174,23.219,23.074,23.092,8249,0
2016-04-04,23.064,23.162,23,23.129,27125,0
2016-04-05,23.156,23.2,23.119,23.156,10601,0
2016-04-06,23.229,23.239,23.21,23.239,14278,0
2016-04-07,23.184,23.21,23.083,23.11,12554,0
2016-04-08,23.083,23.138,23.009,23.129,8335,0
2016-04-11,23.174,23.174,23.119,23.164,15160,0
2016-04-12,23.202,23.202,23.156,23.193,17406,0
2016-04-13,23.218,23.294,23.212,23.294,21216,0
2016-04-14,23.305,23.305,23.219,23.294,10511,0
2016-04-15,23.24,23.329,23.064,23.064,75562,0
2016-04-18,23.138,23.161,23.101,23.129,23624,0
2016-04-19,23.138,23.204,23.138,23.184,31446,0
2016-04-20,23.156,23.212,23.138,23.184,22935,0
2016-04-21,23.11,23.219,23.11,23.193,9866,0
2016-04-22,23.193,23.274,23.156,23.156,65827,0
2016-04-25,23.156,23.212,23.156,23.184,25326,0
2016-04-26,23.202,23.258,23.174,23.239,14255,0
2016-04-27,23.227,23.313,23.227,23.313,8336,0
2016-04-28,23.313,23.322,23.219,23.322,18603,0
2016-04-29,23.329,23.329,23.294,23.329,13400,0
2016-05-02,23.322,23.354,23.313,23.349,11482,0
2016-05-03,23.349,23.394,23.258,23.358,18190,0
2016-05-04,23.313,23.368,23.284,23.294,13062,0
2016-05-05,23.305,23.329,23.288,23.294,17244,0
2016-05-06,23.303,23.377,23.284,23.339,14030,0
2016-05-09,23.329,23.377,23.313,23.368,3793,0
2016-05-10,23.377,23.413,23.329,23.384,11197,0
2016-05-11,23.413,23.413,23.284,23.339,20042,0
2016-05-12,23.339,23.404,23.322,23.404,16696,0
2016-05-13,23.329,23.394,23.329,23.384,8408,0
2016-05-16,23.423,23.488,23.368,23.368,16986,0
2016-05-17,23.358,23.44,23.358,23.423,23421,0
2016-05-18,23.423,23.423,23.377,23.404,17132,0
2016-05-19,23.377,23.377,23.258,23.358,15550,0
2016-05-20,23.358,23.358,23.353,23.358,1634,0
2016-05-23,23.358,23.384,23.358,23.373,10188,0
2016-05-24,23.404,23.404,23.369,23.394,7520,0
2016-05-25,23.358,23.404,23.358,23.385,5122,0
2016-05-26,23.4,23.404,23.313,23.322,16918,0
2016-05-27,23.349,23.404,23.322,23.384,10538,0
2016-05-31,23.404,23.449,23.404,23.449,17272,0
2016-06-01,23.349,23.433,23.349,23.358,18055,0
2016-06-02,23.404,23.409,23.358,23.404,8989,0
2016-06-03,23.349,23.478,23.349,23.478,13771,0
2016-06-06,23.434,23.55,23.427,23.514,13354,0
2016-06-07,23.44,23.559,23.44,23.533,11393,0
2016-06-08,23.468,23.578,23.468,23.569,11005,0
2016-06-09,23.526,23.698,23.468,23.653,30515,0
2016-06-10,23.715,23.789,23.659,23.781,5276,0
2016-06-13,23.742,23.864,23.742,23.845,36088,0
2016-06-14,23.742,23.854,23.706,23.789,27776,0
2016-06-15,23.789,23.798,23.68,23.798,34065,0
2016-06-16,23.789,23.798,23.668,23.759,10097,0
2016-06-17,23.789,23.789,23.703,23.781,5488,0
2016-06-20,23.808,23.837,23.771,23.827,25828,0
2016-06-21,23.742,23.957,23.742,23.891,10789,0
2016-06-22,23.918,23.92,23.742,23.798,15442,0
2016-06-23,23.883,23.928,23.837,23.907,19975,0
2016-06-24,23.65,23.893,23.65,23.827,20861,0
2016-06-27,23.733,23.957,23.733,23.858,45589,0
2016-06-28,23.854,23.995,23.837,23.949,27028,0
2016-06-29,23.854,24.117,23.854,23.901,24821,0
2016-06-30,23.837,23.995,23.837,23.957,15922,0
2016-07-01,23.864,24.032,23.849,24.005,21872,0
2016-07-05,23.854,23.987,23.854,23.93,15686,0
2016-07-06,23.986,24.051,23.874,24.013,22887,0
2016-07-07,24.02,24.032,23.893,23.939,10041,0
2016-07-08,23.913,24.037,23.913,23.934,17337,0
2016-07-11,24.032,24.032,23.92,23.939,3991,0
2016-07-12,23.995,24.013,23.939,24.005,11062,0
2016-07-13,23.958,24.042,23.949,24.022,10838,0
2016-07-14,23.949,24.032,23.949,24.022,10244,0
2016-07-15,23.966,24.302,23.939,23.939,59559,0
2016-07-18,23.957,24.032,23.854,23.864,22242,0
2016-07-19,23.864,23.966,23.864,23.92,11077,0
2016-07-20,23.874,23.976,23.874,23.966,5181,0
2016-07-21,23.864,24.051,23.864,24.032,17108,0
2016-07-22,23.957,24.078,23.957,23.986,14849,0
2016-07-25,23.976,24.051,23.976,23.976,12029,0
2016-07-26,24.042,24.088,23.957,24.013,22292,0
2016-07-27,24.042,24.106,24.007,24.042,11368,0
2016-07-28,24.013,24.08,23.686,23.808,75258,0
2016-07-29,23.808,23.883,23.788,23.827,19003,0
2016-08-01,23.864,23.93,23.864,23.91,9303,0
2016-08-02,23.855,24.013,23.855,23.995,23708,0
2016-08-03,24.061,24.206,23.939,23.957,19895,0
2016-08-04,24.07,24.209,23.93,24.209,15464,0
2016-08-05,24.163,24.229,24.042,24.134,22806,0
2016-08-08,24.07,24.321,24.07,24.283,43197,0
2016-08-09,24.209,24.229,24.107,24.117,29380,0
2016-08-10,24.173,24.219,23.951,24.107,18146,0
2016-08-11,24.125,24.219,24.042,24.134,21262,0
2016-08-12,24.117,24.117,23.976,24.098,17455,0
2016-08-15,24.117,24.134,24.07,24.07,10895,0
2016-08-16,24.032,24.09,23.995,24.032,21760,0
2016-08-17,24.005,24.107,24.005,24.032,23930,0
2016-08-18,24.005,24.107,24.005,24.013,18238,0
2016-08-19,24.005,24.098,24.005,24.032,9173,0
2016-08-22,24.088,24.088,23.949,23.966,15935,0
2016-08-23,24.032,24.069,23.976,24.032,14949,0
2016-08-24,23.949,23.957,23.874,23.901,19417,0
2016-08-25,23.864,23.976,23.864,23.93,12904,0
2016-08-26,23.939,23.976,23.837,23.939,8902,0
2016-08-29,23.93,23.976,23.893,23.901,27444,0
2016-08-30,23.91,23.939,23.893,23.901,29752,0
2016-08-31,23.92,23.966,23.864,23.92,32803,0
2016-09-01,23.92,24.061,23.92,23.986,25469,0
2016-09-02,24.042,24.078,23.92,24.078,31343,0
2016-09-06,24.088,24.125,23.997,24.098,19584,0
2016-09-07,24.005,24.098,23.966,24.078,11110,0
2016-09-08,24.098,24.098,23.939,24.088,13799,0
2016-09-09,24.078,24.125,23.92,24.098,34288,0
2016-09-12,23.954,24.541,23.904,24.541,77172,0
2016-09-13,24.39,24.779,24.39,24.608,78108,0
2016-09-14,24.57,24.836,24.523,24.712,118513,0
2016-09-15,24.58,24.789,24.58,24.769,79143,0
2016-09-16,24.855,24.959,24.655,24.883,349890,0
2016-09-19,24.836,24.922,24.722,24.855,12113,0
2016-09-20,24.808,24.855,24.773,24.789,23272,0
2016-09-21,24.835,24.922,24.815,24.817,11563,0
2016-09-22,24.931,25.016,24.798,24.855,13469,0
2016-09-23,24.845,24.893,24.826,24.836,12032,0
2016-09-26,24.769,24.922,24.585,24.694,35553,0
2016-09-27,24.779,24.836,24.655,24.817,7909,0
2016-09-28,24.893,24.893,24.598,24.779,9530,0
2016-09-29,24.694,24.822,24.598,24.655,17932,0
2016-09-30,24.64,24.731,24.556,24.57,7949,0
2016-10-03,24.732,24.779,24.637,24.703,10180,0
2016-10-04,24.76,24.826,24.703,24.76,12373,0
2016-10-05,24.684,24.684,24.551,24.618,17437,0
2016-10-06,24.672,24.745,24.562,24.692,3404,0
2016-10-07,24.741,24.751,24.694,24.712,3122,0
2016-10-10,24.646,24.769,24.494,24.712,11821,0
2016-10-11,24.523,24.655,24.343,24.353,8443,0
2016-10-12,24.494,24.494,24.219,24.266,8935,0
2016-10-13,24.229,24.229,24.028,24.14,12434,0
2016-10-14,24.265,24.265,24.048,24.246,5538,0
2016-10-17,24.246,24.427,24.246,24.37,5684,0
2016-10-18,24.57,24.58,24.325,24.561,14915,0
2016-10-19,24.561,24.741,24.561,24.741,8899,0
2016-10-20,24.646,24.646,24.295,24.343,8963,0
2016-10-21,24.229,24.598,24.229,24.598,26284,0
2016-10-24,24.57,24.655,24.551,24.551,8133,0
2016-10-25,24.532,24.789,24.532,24.779,15678,0
2016-10-26,24.675,24.769,24.565,24.565,12845,0
2016-10-27,24.637,24.637,24.466,24.494,7961,0
2016-10-28,24.457,24.579,24.36,24.36,3240,0
2016-10-31,24.309,24.322,24.181,24.189,13255,0
2016-11-01,24.189,24.189,24.016,24.075,4660,0
2016-11-02,24.075,24.086,24.028,24.068,3770,0
2016-11-03,24.028,24.125,24.028,24.038,10152,0
2016-11-04,24.068,24.231,24.02,24.193,5046,0
2016-11-07,24.094,24.189,24.068,24.181,3600,0
2016-11-08,24.068,24.135,23.914,23.971,13558,0
2016-11-09,23.981,23.981,23.744,23.944,6605,0
2016-11-10,23.934,24.058,23.232,23.696,26334,0
2016-11-11,23.791,23.908,23.506,23.904,7500,0
2016-11-14,23.887,23.961,23.468,23.867,29286,0
2016-11-15,23.734,24.13,23.696,23.981,11125,0
2016-11-16,23.971,24.152,23.773,24.075,6662,0
2016-11-17,24.132,24.132,23.773,23.897,6339,0
2016-11-18,23.961,24.048,23.81,23.83,17270,0
2016-11-21,23.934,24.018,23.82,23.839,8374,0
2016-11-22,23.887,23.914,23.83,23.914,20639,0
2016-11-23,23.94,23.944,23.768,23.773,8243,0
2016-11-25,23.848,23.934,23.753,23.934,4190,0
2016-11-28,23.944,23.944,23.814,23.814,8302,0
2016-11-29,23.848,23.878,23.82,23.835,10726,0
2016-11-30,23.848,24.132,23.668,24.132,17072,0
2016-12-01,23.934,23.934,23.677,23.692,25288,0
2016-12-02,23.773,23.887,23.773,23.861,6068,0
2016-12-05,23.914,23.914,23.758,23.763,5664,0
2016-12-06,23.857,23.857,23.763,23.857,8712,0
2016-12-07,23.81,24.018,23.81,24.018,14295,0
2016-12-08,23.954,23.991,23.857,23.991,4663,0
2016-12-09,24.048,24.048,23.914,23.944,11872,0
2016-12-12,23.62,23.62,23.374,23.497,12004,0
2016-12-13,23.459,23.525,23.374,23.431,11431,0
2016-12-14,23.431,23.659,23.431,23.582,23560,0
2016-12-15,23.677,23.867,23.497,23.848,29417,0
2016-12-16,23.839,23.839,23.725,23.763,8543,0
2016-12-19,23.782,23.877,23.725,23.877,34617,0
2016-12-20,23.877,23.931,23.791,23.904,9254,0
2016-12-21,23.835,23.923,23.792,23.897,12899,0
2016-12-22,23.904,23.923,23.782,23.914,9233,0
2016-12-23,23.892,23.899,23.867,23.887,4846,0
2016-12-27,23.848,24.038,23.743,24.018,25709,0
2016-12-28,23.839,23.875,23.791,23.791,17367,0
2016-12-29,23.792,23.83,23.743,23.743,13885,0
2016-12-30,23.839,23.867,23.753,23.81,9279,0
2017-01-03,23.773,23.971,23.773,23.971,14301,0
2017-01-04,23.981,24.142,23.981,23.981,16848,0
2017-01-05,24.018,24.028,23.782,24.011,7963,0
2017-01-06,23.98,24.058,23.887,24.058,7056,0
2017-01-09,23.991,24.294,23.904,23.914,12440,0
2017-01-10,23.924,24.162,23.897,24.115,10097,0
2017-01-11,24.018,24.075,23.991,24.001,10095,0
2017-01-12,24.142,24.142,23.961,23.961,5947,0
2017-01-13,24.095,24.095,23.961,23.961,4170,0
2017-01-17,24.028,24.028,23.91,23.91,10007,0
2017-01-18,23.991,24,23.887,23.904,15953,0
2017-01-19,23.991,23.991,23.848,23.86,29166,0
2017-01-20,23.887,23.89,23.743,23.753,82104,0
2017-01-23,23.8,24.068,23.8,24.067,7729,0
2017-01-24,24.058,24.142,23.927,23.944,14414,0
2017-01-25,23.921,24.044,23.904,23.904,8867,0
2017-01-26,23.867,24.028,23.867,24.001,7266,0
2017-01-27,23.934,24.095,23.897,24.001,14443,0
2017-01-30,23.914,24.068,23.857,24.001,17831,0
2017-01-31,23.914,24.048,23.914,24.048,8837,0
2017-02-01,23.942,24.042,23.942,24.028,7938,0
2017-02-02,23.924,24.115,23.924,24.048,13182,0
2017-02-03,24.199,24.199,24.068,24.142,10091,0
2017-02-06,24.276,24.38,24.086,24.199,5827,0
2017-02-07,24.219,24.238,24.115,24.115,2713,0
2017-02-08,24.256,24.313,24.085,24.232,15230,0
2017-02-09,24.152,24.219,24.125,24.152,11213,0
2017-02-10,24.266,24.266,24.125,24.181,13111,0
2017-02-13,24.181,24.246,24.132,24.132,18570,0
2017-02-14,24.189,24.199,24.071,24.142,12439,0
2017-02-15,24.125,24.286,24.125,24.286,7080,0
2017-02-16,24.172,24.38,24.152,24.208,10774,0
2017-02-17,24.162,24.295,24.152,24.199,12859,0
2017-02-21,24.209,24.313,24.148,24.181,8768,0
2017-02-22,24.142,24.199,24.125,24.172,7631,0
2017-02-23,24.209,24.219,24.142,24.219,9409,0
2017-02-24,24.219,24.325,24.219,24.229,11047,0
2017-02-27,24.303,24.347,24.256,24.266,6256,0
2017-02-28,24.466,24.466,24.162,24.219,19614,0
2017-03-01,24.295,24.309,24.181,24.229,13724,0
2017-03-02,24.219,24.323,24.189,24.219,5950,0
2017-03-03,24.199,24.447,24.199,24.447,11540,0
2017-03-06,24.266,24.418,24.256,24.256,6860,0
2017-03-07,24.276,24.318,24.238,24.238,5220,0
2017-03-08,24.36,24.36,24.139,24.182,22723,0
2017-03-09,24.181,24.219,24.105,24.181,40622,0
2017-03-10,24.159,24.285,24.159,24.179,11431,0
2017-03-13,24.217,24.313,24.187,24.245,5256,0
2017-03-14,24.303,24.303,24.187,24.255,8797,0
2017-03-15,24.323,24.487,24.207,24.477,27170,0
2017-03-16,24.535,24.535,24.429,24.497,9433,0
2017-03-17,24.497,24.507,24.295,24.429,68726,0
2017-03-20,24.41,24.473,24.343,24.473,9338,0
2017-03-21,24.381,24.449,24.217,24.313,15221,0
2017-03-22,24.275,24.353,24.245,24.323,15476,0
2017-03-23,24.285,24.371,24.265,24.361,15555,0
2017-03-24,24.343,24.439,24.333,24.361,8616,0
2017-03-27,24.353,24.459,24.353,24.419,7668,0
2017-03-28,24.353,24.401,24.353,24.361,7122,0
2017-03-29,24.391,24.468,24.353,24.371,23908,0
2017-03-30,24.371,24.43,24.371,24.419,5833,0
2017-03-31,24.391,24.449,24.371,24.449,19911,0
2017-04-03,24.419,24.584,24.419,24.545,11293,0
2017-04-04,24.507,24.584,24.468,24.539,7763,0
2017-04-05,24.575,24.575,24.471,24.535,5862,0
2017-04-06,24.468,24.661,24.468,24.661,13138,0
2017-04-07,24.573,24.726,24.507,24.709,8768,0
2017-04-10,24.709,24.709,24.507,24.644,13988,0
2017-04-11,24.535,24.729,24.526,24.729,21396,0
2017-04-12,24.719,24.739,24.633,24.739,16337,0
2017-04-13,24.603,24.718,24.526,24.526,8511,0
2017-04-17,24.603,24.651,24.573,24.603,5578,0
2017-04-18,24.565,24.657,24.526,24.535,5601,0
2017-04-19,24.565,24.586,24.526,24.526,6601,0
2017-04-20,24.613,24.633,24.58,24.633,9693,0
2017-04-21,24.642,24.719,24.558,24.719,17084,0
2017-04-24,24.681,24.739,24.593,24.729,3597,0
2017-04-25,24.729,24.791,24.671,24.691,17555,0
2017-04-26,24.642,24.739,24.622,24.729,12227,0
2017-04-27,24.671,24.784,24.593,24.623,18601,0
2017-04-28,24.709,24.76,24.661,24.661,7887,0
2017-05-01,24.749,24.749,24.651,24.739,4596,0
2017-05-02,24.728,24.807,24.719,24.807,9070,0
2017-05-03,24.728,24.98,24.7,24.98,11312,0
2017-05-04,24.909,24.909,24.768,24.777,4992,0
2017-05-05,24.865,24.865,24.681,24.681,6986,0
2017-05-08,24.845,24.87,24.787,24.816,6766,0
2017-05-09,24.767,24.768,24.584,24.705,20016,0
2017-05-10,24.7,24.708,24.661,24.661,6858,0
2017-05-11,24.623,24.642,24.613,24.633,15303,0
2017-05-12,24.642,24.642,24.623,24.642,8860,0
2017-05-15,24.623,24.642,24.623,24.642,4404,0
2017-05-16,24.642,24.725,24.634,24.719,62948,0
2017-05-17,24.671,24.729,24.661,24.7,20169,0
2017-05-18,24.7,24.729,24.671,24.719,7984,0
2017-05-19,24.729,24.739,24.682,24.719,7852,0
2017-05-22,24.739,24.787,24.662,24.787,9850,0
2017-05-23,24.773,24.835,24.75,24.835,6753,0
2017-05-24,24.814,24.874,24.795,24.865,7193,0
2017-05-25,24.787,24.825,24.695,24.787,14105,0
2017-05-26,24.807,24.835,24.787,24.835,3237,0
2017-05-30,24.797,24.883,24.739,24.855,12732,0
2017-05-31,24.826,24.874,24.739,24.739,9350,0
2017-06-01,24.806,24.835,24.749,24.835,11166,0
2017-06-02,24.807,24.883,24.807,24.865,13501,0
2017-06-05,24.816,24.864,24.816,24.855,6356,0
2017-06-06,24.855,24.883,24.807,24.835,17432,0
2017-06-07,24.787,24.903,24.787,24.903,12579,0
2017-06-08,24.909,24.932,24.874,24.923,10100,0
2017-06-09,24.855,24.923,24.855,24.923,3693,0
2017-06-12,24.92,24.978,24.841,24.949,17618,0
2017-06-13,24.968,24.968,24.831,24.861,18909,0
2017-06-14,24.89,24.969,24.881,24.89,17972,0
2017-06-15,24.92,24.959,24.841,24.861,26250,0
2017-06-16,24.851,24.92,24.802,24.841,62879,0
2017-06-19,24.851,24.94,24.851,24.905,21728,0
2017-06-20,24.917,24.969,24.911,24.93,15672,0
2017-06-21,24.955,25.077,24.93,25.077,37304,0
2017-06-22,25.077,25.215,25.039,25.097,16915,0
2017-06-23,25.018,25.13,25.018,25.087,5664,0
2017-06-26,25.215,25.215,25.058,25.185,22366,0
2017-06-27,25.185,25.303,25.151,25.254,21190,0
2017-06-28,25.107,25.293,25.018,25.087,5434,0
2017-06-29,25.087,25.154,25.073,25.077,2717,0
2017-06-30,25.094,25.216,25.066,25.185,5769,0
2017-07-03,25.137,25.146,25.136,25.136,849,0
2017-07-05,25.077,25.461,25.077,25.461,6564,0
2017-07-06,25.461,25.461,25.293,25.313,10171,0
2017-07-07,25.202,26.03,25.202,25.402,5389,0
2017-07-10,25.47,25.47,25.284,25.293,13122,0
2017-07-11,25.415,25.415,25.274,25.274,5829,0
2017-07-12,25.244,25.343,25.234,25.264,10662,0
2017-07-13,25.274,25.303,25.107,25.136,11334,0
2017-07-14,25.215,25.228,25.155,25.215,9314,0
2017-07-17,25.244,25.307,25.244,25.254,1736,0
2017-07-18,25.146,25.234,25.146,25.234,3981,0
2017-07-19,25.343,25.411,25.304,25.304,10089,0
2017-07-20,25.333,25.384,25.333,25.382,1704,0
2017-07-21,25.364,26.011,25.364,25.903,24991,0
2017-07-24,25.755,25.755,25.411,25.647,8231,0
2017-07-25,25.529,25.529,25.275,25.352,8768,0
2017-07-26,25.274,25.556,25.264,25.556,6485,0
2017-07-27,25.343,25.362,25.226,25.264,7629,0
2017-07-28,25.327,25.461,25.244,25.392,2896,0
2017-07-31,25.441,25.494,25.293,25.293,6105,0
2017-08-01,25.284,25.451,25.284,25.431,5229,0
2017-08-02,25.421,25.48,25.382,25.431,2652,0
2017-08-03,25.519,25.519,25.323,25.343,8777,0
2017-08-04,25.313,25.362,25.313,25.323,3215,0
2017-08-07,25.343,25.343,25.234,25.343,6355,0
2017-08-08,25.264,25.313,25.215,25.284,5146,0
2017-08-09,25.441,25.441,25.126,25.195,6017,0
2017-08-10,24.969,25.234,24.969,25.215,13109,0
2017-08-11,25.018,25.156,25.018,25.067,5191,0
2017-08-14,25.136,25.177,24.999,24.999,4111,0
2017-08-15,25.166,25.249,25.038,25.244,12928,0
2017-08-16,25.234,25.477,25.234,25.264,3170,0
2017-08-17,25.244,25.307,25.205,25.205,4002,0
2017-08-18,25.254,25.264,25.038,25.048,16946,0
2017-08-21,25.067,25.136,25.067,25.077,3861,0
2017-08-22,25.215,25.215,25.116,25.116,3685,0
2017-08-23,25.146,25.166,25.098,25.116,10171,0
2017-08-24,25.186,25.186,25.097,25.166,8074,0
2017-08-25,25.126,25.126,25.097,25.097,3967,0
2017-08-28,25.254,25.254,25.028,25.166,19329,0
2017-08-29,25.146,25.146,25.097,25.107,2584,0
2017-08-30,25.111,25.185,25.048,25.057,12729,0
2017-08-31,25.077,25.244,25.077,25.244,10830,0
2017-09-01,25.213,25.283,25.116,25.244,6448,0
2017-09-05,25.271,25.288,25.118,25.254,19146,0
2017-09-06,25.167,25.227,25.126,25.185,13084,0
2017-09-07,25.234,25.49,25.166,25.402,19689,0
2017-09-08,25.49,25.49,25.185,25.185,6985,0
2017-09-11,25.195,25.451,25.195,25.323,12626,0
2017-09-12,25.431,25.529,25.362,25.49,13936,0
2017-09-13,25.56,25.78,25.55,25.62,24485,0
2017-09-14,25.62,25.65,25.56,25.62,10454,0
2017-09-15,25.61,25.98,25.61,25.9,24578,0
2017-09-18,25.84,25.9,25.7067,25.8,4679,0
2017-09-19,25.85,25.9,25.7058,25.88,9590,0
2017-09-20,25.827,25.88,25.75,25.7629,6544,0
2017-09-21,25.804,25.89,25.79,25.79,6333,0
2017-09-22,25.857,25.87,25.77,25.8,5898,0
2017-09-25,25.85,25.85,25.77,25.77,3956,0
2017-09-26,25.7701,25.7842,25.71,25.7217,10035,0
2017-09-27,25.6502,25.7937,25.65,25.73,3810,0
2017-09-28,25.611,25.84,25.61,25.82,11790,0
2017-09-29,25.6603,25.9,25.6603,25.9,9898,0
2017-10-02,25.8385,25.89,25.74,25.75,3896,0
2017-10-03,25.899,25.899,25.72,25.75,10298,0
2017-10-04,25.7977,25.7977,25.5,25.54,24481,0
2017-10-05,25.6102,25.6102,25.47,25.49,18654,0
2017-10-06,25.41,25.48,25.4,25.43,26994,0
2017-10-09,25.41,25.45,25.35,25.43,6796,0
2017-10-10,25.49,25.51,25.37,25.49,19768,0
2017-10-11,25.5,25.51,25.43,25.45,9916,0
2017-10-12,25.43,25.55,25.42,25.55,9644,0
2017-10-13,25.55,25.6,25.36,25.53,31702,0
2017-10-16,25.58,25.58,25.49,25.52,5802,0
2017-10-17,25.54,25.59,25.5228,25.54,13707,0
2017-10-18,25.51,25.56,25.5,25.54,6409,0
2017-10-19,25.52,25.57,25.46,25.54,15127,0
2017-10-20,25.55,25.57,25.52,25.55,17530,0
2017-10-23,25.55,25.65,25.55,25.64,15240,0
2017-10-24,25.55,25.66,25.55,25.62,4799,0
2017-10-25,25.62,25.62,25.5,25.54,8506,0
2017-10-26,25.55,25.56,25.41,25.47,19405,0
2017-10-27,25.486,25.54,25.48,25.48,3565,0
2017-10-30,25.55,25.55,25.48,25.48,5449,0
2017-10-31,25.4601,25.55,25.35,25.36,129452,0
2017-11-01,25.41,25.46,25.41,25.42,29320,0
2017-11-02,25.41,25.46,24.79,25.3,55893,0
2017-11-03,25.35,25.3899,25.21,25.35,20458,0
2017-11-06,25.31,25.35,25.17,25.21,31460,0
2017-11-07,25.21,25.3,25.21,25.25,22353,0
2017-11-08,25.24,25.29,24.832,25.06,63272,0
2017-11-09,24.98,25.11,24.94,25.0774,71024,0
2017-11-10,25.05,25.05,24.97,25.0186,15820,0
