Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,16.26,16.479,16.26,16.413,37529,0
2010-08-24,16.332,16.495,16.29,16.495,33682,0
2010-08-25,16.446,16.649,16.397,16.649,23940,0
2010-08-26,16.601,16.722,16.495,16.495,15697,0
2010-08-27,16.536,16.7,16.503,16.592,41009,0
2010-08-30,16.413,16.495,16.179,16.43,55469,0
2010-08-31,16.298,16.495,16.251,16.479,57995,0
2010-09-01,16.413,16.682,16.298,16.512,33896,0
2010-09-02,16.576,16.846,16.446,16.82,25344,0
2010-09-03,16.789,16.975,16.682,16.706,36786,0
2010-09-07,16.772,16.902,16.7,16.878,34323,0
2010-09-08,16.983,17.172,16.863,17.106,34333,0
2010-09-09,17.106,17.284,17.024,17.112,57183,0
2010-09-10,17.13,17.391,17.024,17.148,58871,0
2010-09-13,17.229,17.424,17.194,17.351,52174,0
2010-09-14,17.31,17.326,17.082,17.194,86943,0
2010-09-15,17.194,17.238,17.112,17.13,33227,0
2010-09-16,17.187,17.497,17.18,17.433,66639,0
2010-09-17,17.447,17.677,17.301,17.301,42737,0
2010-09-20,17.373,17.579,17.238,17.275,69871,0
2010-09-21,17.326,17.383,17.106,17.202,31043,0
2010-09-22,17.202,17.366,17.065,17.121,41830,0
2010-09-23,17.121,17.464,17.065,17.27,21275,0
2010-09-24,17.318,17.497,17.22,17.464,49914,0
2010-09-27,17.4,17.473,17.358,17.473,32346,0
2010-09-28,17.491,17.593,17.366,17.373,55026,0
2010-09-29,17.447,17.797,17.447,17.593,99607,0
2010-09-30,17.667,17.717,17.513,17.662,77648,0
2010-10-01,17.677,17.677,17.473,17.554,32878,0
2010-10-04,17.447,17.654,17.439,17.593,32674,0
2010-10-05,17.644,17.758,17.554,17.654,82757,0
2010-10-06,17.699,17.699,17.491,17.505,57279,0
2010-10-07,17.513,17.667,17.482,17.635,36918,0
2010-10-08,17.593,17.913,17.529,17.87,75125,0
2010-10-11,17.921,18.042,17.841,17.944,62750,0
2010-10-12,18.003,18.368,18.003,18.213,63901,0
2010-10-13,18.205,18.353,18.124,18.238,45866,0
2010-10-14,18.295,18.295,18.033,18.141,45513,0
2010-10-15,18.213,18.213,17.841,17.879,55523,0
2010-10-18,17.977,18.101,17.781,17.861,40023,0
2010-10-19,17.849,17.921,17.758,17.824,23207,0
2010-10-20,17.807,17.897,17.717,17.841,56677,0
2010-10-21,17.789,17.921,17.482,17.554,54766,0
2010-10-22,17.554,18.011,17.537,17.879,36479,0
2010-10-25,18.042,18.042,17.667,17.699,27904,0
2010-10-26,17.717,17.832,17.619,17.662,35567,0
2010-10-27,17.635,18.124,17.609,18.033,35731,0
2010-10-28,18.124,18.124,17.87,18.084,16153,0
2010-10-29,18.075,18.107,18.027,18.084,20511,0
2010-11-01,18.059,18.124,18.051,18.084,26357,0
2010-11-02,18.116,18.189,18.003,18.107,13724,0
2010-11-03,18.107,18.107,17.952,18.042,18410,0
2010-11-04,18.084,18.084,17.93,18.051,25453,0
2010-11-05,17.944,18.042,17.824,17.879,30533,0
2010-11-08,17.797,17.913,17.797,17.879,22012,0
2010-11-09,17.824,17.96,17.717,17.807,42482,0
2010-11-10,17.797,18.033,17.654,17.944,36971,0
2010-11-11,17.815,17.994,17.815,17.905,9221,0
2010-11-12,17.841,17.952,17.807,17.824,19712,0
2010-11-15,17.824,17.921,17.772,17.913,20108,0
2010-11-16,17.913,17.921,17.654,17.677,27199,0
2010-11-17,17.758,17.841,17.609,17.609,26092,0
2010-11-18,17.841,17.897,17.743,17.879,24394,0
2010-11-19,17.87,17.905,17.743,17.766,15510,0
2010-11-22,17.824,17.921,17.677,17.921,40051,0
2010-11-23,17.807,17.807,17.654,17.654,34984,0
2010-11-24,17.789,17.887,17.677,17.855,17633,0
2010-11-26,17.789,17.789,17.635,17.758,14035,0
2010-11-29,17.677,17.677,17.383,17.433,49115,0
2010-11-30,17.211,17.211,16.536,17.001,150207,0
2010-12-01,17.148,17.229,17.016,17.091,63740,0
2010-12-02,17.024,17.082,16.959,17.032,47354,0
2010-12-03,17.065,17.148,17.024,17.112,34301,0
2010-12-06,17.065,17.13,17.016,17.057,30676,0
2010-12-07,17.187,17.187,17.024,17.032,23267,0
2010-12-08,17.065,17.112,16.959,16.959,11119,0
2010-12-09,17.099,17.106,17.009,17.091,9675,0
2010-12-10,17.04,17.121,17.001,17.065,43026,0
2010-12-13,17.065,17.106,17.009,17.065,32492,0
2010-12-14,17.024,17.082,16.967,16.967,22342,0
2010-12-15,17.032,17.099,16.838,16.91,34287,0
2010-12-16,16.943,17.016,16.7,16.78,18514,0
2010-12-17,16.649,16.943,16.649,16.846,33245,0
2010-12-20,16.838,16.943,16.576,16.585,19499,0
2010-12-21,16.641,16.878,16.601,16.675,55530,0
2010-12-22,16.618,16.863,16.618,16.682,27160,0
2010-12-23,16.764,16.764,16.52,16.585,32469,0
2010-12-27,16.682,16.935,16.61,16.739,23110,0
2010-12-28,16.682,16.748,16.552,16.568,45671,0
2010-12-29,16.552,16.983,16.543,16.919,20865,0
2010-12-30,16.838,17.073,16.813,16.902,22167,0
2010-12-31,16.863,17.065,16.863,17.057,7025,0
2011-01-03,17.024,17.106,17.009,17.024,26759,0
2011-01-04,16.967,17.024,16.935,16.992,16448,0
2011-01-05,17.05,17.091,16.992,17.009,28841,0
2011-01-06,17.073,17.13,16.967,16.975,20478,0
2011-01-07,17.05,17.091,16.935,17.001,18410,0
2011-01-10,16.902,17.065,16.902,17.016,17024,0
2011-01-11,17.082,17.099,17.024,17.05,13346,0
2011-01-12,17.065,17.13,17.05,17.106,48480,0
2011-01-13,17.13,17.13,17.032,17.057,44417,0
2011-01-14,17.057,17.27,17.05,17.121,48539,0
2011-01-18,17.18,17.229,17.106,17.187,32797,0
2011-01-19,17.106,17.202,17.106,17.187,31412,0
2011-01-20,17.163,17.202,17.065,17.106,37071,0
2011-01-21,17.155,17.31,17.14,17.187,17504,0
2011-01-24,17.155,17.262,17.106,17.106,22600,0
2011-01-25,17.04,17.099,16.943,17.099,31640,0
2011-01-26,17.099,17.18,17.016,17.073,70821,0
2011-01-27,17.065,17.155,17.065,17.121,19161,0
2011-01-28,17.187,17.229,17.032,17.04,24101,0
2011-01-31,17.091,17.14,17.032,17.099,29178,0
2011-02-01,17.18,17.18,17.065,17.106,28256,0
2011-02-02,17.024,17.073,17.024,17.04,31742,0
2011-02-03,17.099,17.202,17.032,17.155,34662,0
2011-02-04,17.187,17.284,17.172,17.284,27894,0
2011-02-07,17.238,17.284,17.187,17.253,19668,0
2011-02-08,17.211,17.31,17.194,17.211,17951,0
2011-02-09,17.211,17.439,17.13,17.408,30046,0
2011-02-10,17.391,17.554,17.343,17.545,27015,0
2011-02-11,17.497,17.609,17.455,17.609,24866,0
2011-02-14,17.593,17.772,17.563,17.772,32285,0
2011-02-15,17.709,17.807,17.69,17.758,22780,0
2011-02-16,17.772,17.797,17.662,17.677,23771,0
2011-02-18,17.743,18.27,17.743,18.124,67632,0
2011-02-22,18.051,18.279,18.051,18.166,41538,0
2011-02-23,18.166,18.27,18.092,18.213,23278,0
2011-02-24,18.213,18.256,18.181,18.205,16896,0
2011-02-25,18.051,18.198,18.018,18.059,18807,0
2011-02-28,18.124,18.213,18.101,18.141,33331,0
2011-03-01,18.124,18.264,18.124,18.148,8707,0
2011-03-02,18.116,18.181,18.084,18.116,40106,0
2011-03-03,18.141,18.181,18.084,18.141,31101,0
2011-03-04,18.092,18.124,18.042,18.067,38926,0
2011-03-07,18.059,18.059,17.921,17.96,20946,0
2011-03-08,18.011,18.101,17.952,17.986,8670,0
2011-03-09,17.96,17.96,17.879,17.879,26957,0
2011-03-10,17.758,18.042,17.743,18.033,34657,0
2011-03-11,17.986,18.003,17.758,17.986,42343,0
2011-03-14,17.879,18.033,17.861,17.97,16540,0
2011-03-15,17.921,18.124,17.815,18.124,38544,0
2011-03-16,18.124,18.264,18.042,18.166,22778,0
2011-03-17,18.011,18.205,17.913,17.986,20130,0
2011-03-18,18.166,18.229,17.921,18.051,19354,0
2011-03-21,18.042,18.205,17.994,18.042,13664,0
2011-03-22,18.042,18.205,17.905,18.205,32204,0
2011-03-23,18.132,18.173,18.011,18.067,35279,0
2011-03-24,18.033,18.084,18.033,18.033,13881,0
2011-03-25,18.003,18.003,17.897,17.96,19914,0
2011-03-28,18.051,18.051,17.913,17.952,11424,0
2011-03-29,17.96,17.994,17.897,17.93,10887,0
2011-03-30,17.905,17.994,17.905,17.986,13130,0
2011-03-31,17.897,17.944,17.861,17.87,15914,0
2011-04-01,17.913,18.124,17.913,18.084,20883,0
2011-04-04,18.124,18.124,18.051,18.059,14652,0
2011-04-05,18.042,18.157,18.042,18.059,23041,0
2011-04-06,18.042,18.124,18.042,18.116,26256,0
2011-04-07,18.101,18.213,18.051,18.116,11588,0
2011-04-08,18.107,18.157,17.944,17.944,70722,0
2011-04-11,17.944,18.124,17.944,18.116,19840,0
2011-04-12,18.101,18.279,18.092,18.279,19293,0
2011-04-13,18.27,18.328,18.238,18.319,7107,0
2011-04-14,18.101,18.248,18.075,18.173,28020,0
2011-04-15,18.229,18.248,18.124,18.248,13593,0
2011-04-18,18.181,18.198,18.107,18.157,11016,0
2011-04-19,18.148,18.256,18.141,18.22,5054,0
2011-04-20,18.189,18.31,18.166,18.256,22251,0
2011-04-21,18.229,18.238,18.166,18.173,19862,0
2011-04-25,18.189,18.288,18.189,18.279,8662,0
2011-04-26,18.229,18.361,18.229,18.302,34601,0
2011-04-27,18.288,18.392,18.288,18.384,15539,0
2011-04-28,18.426,18.474,18.353,18.474,10292,0
2011-04-29,18.426,18.524,18.409,18.474,27254,0
2011-05-02,18.54,18.564,18.524,18.54,8545,0
2011-05-03,18.604,18.694,18.54,18.596,19075,0
2011-05-04,18.556,18.661,18.533,18.614,15727,0
2011-05-05,18.629,18.686,18.596,18.622,26764,0
2011-05-06,18.736,18.736,18.686,18.736,19577,0
2011-05-09,18.834,18.834,18.54,18.572,41472,0
2011-05-10,18.655,19.004,18.614,18.946,63618,0
2011-05-11,19.02,19.369,18.971,19.272,41662,0
2011-05-12,19.254,19.493,19.198,19.442,27695,0
2011-05-13,19.369,19.468,18.996,19.316,70199,0
2011-05-16,19.307,19.307,19.06,19.118,19473,0
2011-05-17,19.093,19.174,18.808,18.849,18773,0
2011-05-18,18.856,18.916,18.736,18.882,24865,0
2011-05-19,18.964,19.127,18.841,19.037,38038,0
2011-05-20,19.011,19.142,19.011,19.078,17335,0
2011-05-23,18.988,19.037,18.954,19.004,18558,0
2011-05-24,18.937,18.988,18.898,18.946,38574,0
2011-05-25,18.898,18.979,18.661,18.718,48606,0
2011-05-26,18.736,18.834,18.736,18.736,17344,0
2011-05-27,18.604,18.678,18.498,18.498,19252,0
2011-05-31,18.564,18.702,18.49,18.638,28518,0
2011-06-01,18.564,18.767,18.564,18.736,32111,0
2011-06-02,18.728,18.818,18.587,18.767,27489,0
2011-06-03,18.712,18.988,18.678,18.792,41747,0
2011-06-06,18.718,18.718,18.443,18.564,68929,0
2011-06-07,18.564,18.702,18.533,18.638,18236,0
2011-06-08,18.773,18.773,18.54,18.556,26202,0
2011-06-09,18.556,18.614,18.409,18.426,22859,0
2011-06-10,18.45,18.458,18.338,18.418,16110,0
2011-06-13,18.409,18.702,18.409,18.661,11116,0
2011-06-14,18.702,18.728,18.581,18.581,16709,0
2011-06-15,18.564,18.655,18.507,18.556,13154,0
2011-06-16,18.629,18.629,18.22,18.295,33184,0
2011-06-17,18.338,18.353,18.027,18.173,55768,0
2011-06-20,18.132,18.288,18.033,18.166,44210,0
2011-06-21,18.124,18.248,18.003,18.173,43075,0
2011-06-22,18.141,18.213,18.124,18.157,24895,0
2011-06-23,18.107,18.132,17.96,18.059,33102,0
2011-06-24,18.084,18.148,18.018,18.141,22323,0
2011-06-27,18.107,18.157,18.084,18.157,25748,0
2011-06-28,18.101,18.198,18.059,18.189,26247,0
2011-06-29,18.124,18.302,18.124,18.248,16169,0
2011-06-30,18.248,18.392,18.213,18.31,34106,0
2011-07-01,18.288,18.368,18.288,18.31,15253,0
2011-07-05,18.328,18.426,18.328,18.426,5933,0
2011-07-06,18.426,18.474,18.328,18.4,27466,0
2011-07-07,18.458,18.458,18.328,18.345,19211,0
2011-07-08,18.384,18.426,18.27,18.31,13615,0
2011-07-11,18.166,18.248,18.067,18.173,34180,0
2011-07-12,18.075,18.173,17.937,18.018,53946,0
2011-07-13,17.781,17.905,17.699,17.797,64972,0
2011-07-14,17.855,17.879,17.758,17.758,38575,0
2011-07-15,17.797,17.797,17.593,17.667,51916,0
2011-07-18,17.69,17.69,16.846,17.009,72712,0
2011-07-19,16.959,16.983,15.991,16.543,98603,0
2011-07-20,16.624,16.624,16.283,16.503,74340,0
2011-07-21,16.61,16.675,16.382,16.528,86499,0
2011-07-22,16.543,16.601,16.486,16.568,23325,0
2011-07-25,16.486,16.52,16.332,16.422,26631,0
2011-07-26,16.413,16.495,16.332,16.439,48690,0
2011-07-27,16.389,16.422,16.26,16.307,31268,0
2011-07-28,16.365,16.389,16.275,16.365,8028,0
2011-07-29,16.332,16.446,15.885,16.389,63543,0
2011-08-01,16.462,16.552,16.405,16.455,34774,0
2011-08-02,16.446,16.561,16.373,16.495,33119,0
2011-08-03,16.495,16.495,16.12,16.365,37968,0
2011-08-04,16.275,16.275,14.67,14.791,94677,0
2011-08-05,14.71,14.824,12.993,13.88,192610,0
2011-08-08,12.936,13.571,12.399,12.878,186235,0
2011-08-09,12.823,15.111,12.823,14.427,149531,0
2011-08-10,13.846,14.175,13.676,14.123,80464,0
2011-08-11,13.482,15.059,13.237,14.978,81514,0
2011-08-12,15.201,15.581,14.664,15.222,80476,0
2011-08-15,15.32,16.064,15.32,15.858,40588,0
2011-08-16,15.553,15.671,15.544,15.572,23631,0
2011-08-17,15.633,15.722,15.312,15.428,35932,0
2011-08-18,15.077,15.077,14.279,14.419,80956,0
2011-08-19,14.15,14.45,13.989,14.294,30530,0
2011-08-22,14.5,14.547,13.498,14.189,58669,0
2011-08-23,14.002,14.248,13.846,14.239,27660,0
2011-08-24,14.189,14.647,14.158,14.647,32070,0
2011-08-25,14.735,14.915,14.524,14.834,37585,0
2011-08-26,14.924,15.258,14.695,15.014,43797,0
2011-08-29,15.134,15.468,15.134,15.373,15768,0
2011-08-30,15.33,15.671,15.046,15.535,33796,0
2011-08-31,15.544,15.885,15.535,15.738,23603,0
2011-09-01,15.894,15.894,15.23,15.428,33987,0
2011-09-02,15.265,15.402,15.23,15.338,39746,0
2011-09-06,14.931,15.526,14.8,15.394,33508,0
2011-09-07,15.662,15.73,15.501,15.608,40251,0
2011-09-08,15.633,15.738,15.378,15.544,22794,0
2011-09-09,15.556,15.556,14.987,15.209,30295,0
2011-09-12,14.768,14.987,14.279,14.457,35577,0
2011-09-13,14.581,14.809,14.457,14.597,27506,0
2011-09-14,14.49,14.768,14.377,14.53,22823,0
2011-09-15,14.581,14.85,14.467,14.76,29413,0
2011-09-16,14.76,15.059,14.72,15.059,39102,0
2011-09-19,14.791,14.874,14.647,14.783,29342,0
2011-09-20,14.744,14.834,14.678,14.687,68042,0
2011-09-21,14.687,14.842,14.687,14.702,14970,0
2011-09-22,14.5,14.53,14.279,14.427,30708,0
2011-09-23,14.457,14.557,14.313,14.467,52065,0
2011-09-26,14.517,14.573,14.352,14.573,11385,0
2011-09-27,14.678,15.005,14.678,14.931,11866,0
2011-09-28,14.809,15.046,14.517,14.783,30194,0
2011-09-29,14.955,15.119,14.824,14.907,56297,0
2011-09-30,14.728,15.176,14.728,15.149,16374,0
2011-10-03,14.962,14.997,14.368,14.368,23282,0
2011-10-04,13.97,14.181,13.089,13.529,95906,0
2011-10-05,13.489,14.042,13.17,13.587,20821,0
2011-10-06,13.854,14.303,13.474,14.303,13877,0
2011-10-07,14.484,14.581,14.231,14.248,36192,0
2011-10-10,14.313,14.744,14.313,14.507,26673,0
2011-10-11,14.484,14.898,14.442,14.629,12166,0
2011-10-12,14.72,15.014,14.72,14.907,9392,0
2011-10-13,14.778,14.88,14.41,14.457,9805,0
2011-10-14,14.557,14.664,14.189,14.196,47506,0
2011-10-17,14.15,14.32,14.092,14.213,26682,0
2011-10-18,14.05,14.45,14.05,14.45,17557,0
2011-10-19,14.377,14.566,14.175,14.223,48022,0
2011-10-20,14.05,14.294,13.791,14.248,50640,0
2011-10-21,14.223,14.53,14.223,14.49,18733,0
2011-10-24,14.457,14.71,14.377,14.702,21469,0
2011-10-25,14.581,14.818,14.539,14.621,6584,0
2011-10-26,14.783,14.88,14.597,14.834,13621,0
2011-10-27,15.193,15.738,15.193,15.501,16989,0
2011-10-28,15.581,15.662,15.501,15.654,9239,0
2011-10-31,15.373,15.787,15.373,15.394,30504,0
2011-11-01,15.095,15.119,14.8,14.907,16667,0
2011-11-02,14.955,15.347,14.955,15.038,33687,0
2011-11-03,15.119,15.248,14.955,15.127,39447,0
2011-11-04,15.127,15.518,15.059,15.283,47162,0
2011-11-07,15.149,15.428,15.149,15.32,15118,0
2011-11-08,15.265,15.275,15.201,15.222,37265,0
2011-11-09,14.778,14.971,14.419,14.419,60470,0
2011-11-10,14.475,14.597,14.313,14.313,28981,0
2011-11-11,14.419,14.702,14.393,14.702,24881,0
2011-11-14,14.702,14.809,14.457,14.589,19882,0
2011-11-15,14.589,14.589,14.377,14.539,10696,0
2011-11-16,14.524,14.573,14.271,14.329,11768,0
2011-11-17,14.181,14.329,14.069,14.123,26062,0
2011-11-18,14.108,14.223,14.025,14.114,13876,0
2011-11-21,13.832,13.936,13.701,13.863,22367,0
2011-11-22,13.652,13.936,13.652,13.773,14608,0
2011-11-23,13.514,13.627,13.336,13.43,56186,0
2011-11-25,13.342,13.816,13.342,13.734,6599,0
2011-11-28,14.009,14.256,13.846,14.189,17100,0
2011-11-29,14.086,14.086,13.538,13.766,30619,0
2011-11-30,14.401,14.401,13.384,13.43,83762,0
2011-12-01,13.482,13.52,12.903,13.049,60603,0
2011-12-02,13.131,13.384,12.845,12.959,83782,0
2011-12-05,13.083,13.342,12.913,13.213,40693,0
2011-12-06,13.139,13.466,13.139,13.393,32469,0
2011-12-07,13.259,13.456,13.213,13.267,17400,0
2011-12-08,13.267,13.376,13.187,13.276,41028,0
2011-12-09,13.205,13.311,13.002,13.196,61475,0
2011-12-12,13.049,13.17,12.66,12.832,74806,0
2011-12-13,12.797,13.016,12.723,12.861,31792,0
2011-12-14,12.69,12.788,12.432,12.667,67557,0
2011-12-15,12.813,12.813,12.399,12.788,58363,0
2011-12-16,12.832,12.832,12.634,12.708,29543,0
2011-12-19,12.813,12.839,12.519,12.634,60874,0
2011-12-20,12.698,12.913,12.584,12.763,35096,0
2011-12-21,12.69,12.903,12.651,12.823,40457,0
2011-12-22,12.903,12.903,12.708,12.861,33002,0
2011-12-23,12.813,12.913,12.708,12.913,33746,0
2011-12-27,12.698,13.058,12.698,12.788,30317,0
2011-12-28,12.733,12.813,12.584,12.643,34213,0
2011-12-29,12.562,12.868,12.562,12.861,32039,0
2011-12-30,12.861,13.008,12.77,12.993,33022,0
2012-01-03,13.131,13.52,12.756,13.409,30128,0
2012-01-04,13.336,13.644,13.294,13.612,24511,0
2012-01-05,13.456,14.175,13.384,13.757,41292,0
2012-01-06,13.726,14.256,13.726,14.181,18054,0
2012-01-09,14.256,14.581,14.133,14.467,26873,0
2012-01-10,14.566,14.566,14.133,14.175,17141,0
2012-01-11,13.944,14.15,13.944,14.002,14821,0
2012-01-12,13.913,14.108,13.88,14.034,48977,0
2012-01-13,13.872,14.256,13.872,14.256,17959,0
2012-01-17,14.338,14.581,14.338,14.581,25079,0
2012-01-18,14.581,14.949,14.573,14.874,15501,0
2012-01-19,14.85,15.158,14.834,15.029,16153,0
2012-01-20,14.924,15.209,14.924,15.014,12433,0
2012-01-23,14.971,15.059,14.85,14.898,29277,0
2012-01-24,14.915,15.095,14.868,14.915,29360,0
2012-01-25,14.949,15.142,14.915,15.086,23050,0
2012-01-26,15.014,15.248,14.997,15.158,31322,0
2012-01-27,15.127,15.654,15.127,15.518,33176,0
2012-01-30,15.305,15.501,15.305,15.475,9160,0
2012-01-31,15.591,15.76,15.475,15.616,10228,0
2012-02-01,15.715,15.885,15.641,15.76,18056,0
2012-02-02,15.828,15.975,15.803,15.885,22556,0
2012-02-03,16.007,16.29,15.966,16.29,25043,0
2012-02-06,16.29,16.528,16.29,16.373,13926,0
2012-02-07,16.307,16.479,16.251,16.373,16725,0
2012-02-08,16.298,16.397,15.999,16.29,42593,0
2012-02-09,16.208,16.52,16.208,16.413,17717,0
2012-02-10,16.413,16.601,16.128,16.382,18568,0
2012-02-13,16.52,16.568,16.34,16.561,11058,0
2012-02-14,16.382,16.552,16.307,16.503,8324,0
2012-02-15,16.536,16.675,16.472,16.618,20183,0
2012-02-16,16.512,16.706,16.503,16.7,21501,0
2012-02-17,16.82,17.065,16.633,16.885,27409,0
2012-02-21,16.796,16.975,16.52,16.633,18703,0
2012-02-22,16.649,16.764,16.576,16.764,22790,0
2012-02-23,16.658,16.863,16.658,16.813,19093,0
2012-02-24,16.748,16.959,16.748,16.893,36085,0
2012-02-27,16.87,17.024,16.863,16.902,21246,0
2012-02-28,16.789,16.935,16.706,16.838,28009,0
2012-02-29,16.846,16.992,16.7,16.975,33722,0
2012-03-01,16.919,17.04,16.764,16.82,27730,0
2012-03-02,16.756,16.943,16.706,16.78,42456,0
2012-03-05,16.667,16.813,16.633,16.739,33232,0
2012-03-06,16.61,16.7,16.495,16.649,13201,0
2012-03-07,16.7,16.893,16.667,16.863,21128,0
2012-03-08,16.91,16.975,16.885,16.919,11454,0
2012-03-09,16.919,17.016,16.902,17.016,38782,0
2012-03-12,17.057,17.106,16.902,17.106,48843,0
2012-03-13,17.091,17.31,16.983,17.194,118957,0
2012-03-14,17.18,17.22,17.099,17.163,16986,0
2012-03-15,17.091,17.18,16.91,17.18,28489,0
2012-03-16,17.194,17.482,17.155,17.373,16927,0
2012-03-19,17.439,17.554,17.366,17.529,22687,0
2012-03-20,17.588,17.588,17.373,17.513,40640,0
2012-03-21,17.513,17.545,17.366,17.447,17096,0
2012-03-22,17.31,17.366,17.211,17.293,26314,0
2012-03-23,17.334,17.513,17.275,17.415,28597,0
2012-03-26,17.447,17.832,17.408,17.602,25546,0
2012-03-27,17.677,17.824,17.644,17.734,17022,0
2012-03-28,17.677,18.018,17.677,18.018,20539,0
2012-03-29,18.033,18.279,17.841,17.879,25662,0
2012-03-30,17.93,17.93,17.781,17.797,18047,0
2012-04-02,17.797,17.952,17.766,17.93,13174,0
2012-04-03,17.797,18.084,17.684,17.97,31786,0
2012-04-04,17.921,17.921,17.717,17.879,14012,0
2012-04-05,17.887,17.921,17.781,17.921,19984,0
2012-04-09,17.789,17.87,17.667,17.87,7780,0
2012-04-10,17.861,17.913,17.529,17.824,74612,0
2012-04-11,17.841,17.841,17.563,17.69,12633,0
2012-04-12,17.772,18.124,17.69,18.033,62557,0
2012-04-13,17.807,17.861,17.447,17.545,72172,0
2012-04-16,17.627,17.743,17.563,17.627,12057,0
2012-04-17,17.743,17.743,17.554,17.593,30653,0
2012-04-18,17.654,17.662,17.609,17.609,9052,0
2012-04-19,17.609,17.824,17.609,17.758,17660,0
2012-04-20,17.861,17.861,17.602,17.717,29043,0
2012-04-23,17.667,17.667,17.155,17.391,31459,0
2012-04-24,17.351,17.383,17.187,17.293,20199,0
2012-04-25,17.383,17.383,17.194,17.229,33784,0
2012-04-26,17.244,17.244,16.992,16.992,39325,0
2012-04-27,16.992,17.106,16.992,17.05,12265,0
2012-04-30,17.106,17.106,16.967,17.009,19727,0
2012-05-01,16.959,17.172,16.959,17.099,14997,0
2012-05-02,17.009,17.106,16.927,17.024,9281,0
2012-05-03,17.091,17.253,17.091,17.202,15641,0
2012-05-04,17.22,17.334,17.187,17.275,27775,0
2012-05-07,17.194,17.27,17.18,17.229,17201,0
2012-05-08,17.163,17.293,17.163,17.229,22823,0
2012-05-09,17.148,17.18,17.009,17.112,12296,0
2012-05-10,17.238,17.31,17.155,17.27,24548,0
2012-05-11,17.27,17.27,16.902,16.952,38078,0
2012-05-14,16.772,16.772,16.17,16.235,31089,0
2012-05-15,16.29,16.365,16.17,16.316,50986,0
2012-05-16,16.332,16.405,15.948,16.218,75212,0
2012-05-17,16.162,16.162,15.475,15.475,36194,0
2012-05-18,15.509,15.625,14.67,14.791,76119,0
2012-05-21,14.971,16.081,14.898,15.908,28573,0
2012-05-22,16.064,16.935,15.999,16.495,52312,0
2012-05-23,16.455,16.61,16.055,16.462,50216,0
2012-05-24,16.561,16.902,16.405,16.561,28884,0
2012-05-25,16.61,17.05,16.561,16.863,13601,0
2012-05-29,17.121,17.262,16.927,17.091,38375,0
2012-05-30,16.813,16.983,16.512,16.601,16343,0
2012-05-31,16.536,16.667,16.373,16.486,36645,0
2012-06-01,16.11,16.512,16.096,16.29,23300,0
2012-06-04,16.208,16.413,16.03,16.235,21044,0
2012-06-05,16.267,16.78,15.975,16.332,14679,0
2012-06-06,16.462,16.853,16.462,16.658,29749,0
2012-06-07,16.87,17.016,16.12,16.243,70556,0
2012-06-08,16.096,16.208,15.917,16.179,23496,0
2012-06-11,15.999,16.007,14.702,14.824,188971,0
2012-06-12,14.868,14.949,14.158,14.702,80723,0
2012-06-13,14.597,14.89,14.401,14.783,35201,0
2012-06-14,14.67,15.029,14.67,15.029,72331,0
2012-06-15,15.005,15.23,14.978,15.193,17979,0
2012-06-18,14.997,15.338,14.997,15.291,25995,0
2012-06-19,15.394,15.544,15.312,15.428,22660,0
2012-06-20,15.556,15.556,15.356,15.544,32258,0
2012-06-21,15.591,15.599,15.394,15.475,23735,0
2012-06-22,15.535,15.745,15.338,15.625,26298,0
2012-06-25,15.428,15.591,15.378,15.492,13583,0
2012-06-26,15.402,15.565,15.239,15.455,36466,0
2012-06-27,15.526,15.715,15.492,15.625,17301,0
2012-06-28,15.436,15.654,15.436,15.616,13272,0
2012-06-29,15.73,15.73,15.556,15.73,36828,0
2012-07-02,15.698,15.715,15.633,15.698,16579,0
2012-07-03,15.625,15.706,15.625,15.706,3860,0
2012-07-05,15.689,15.917,15.625,15.868,32841,0
2012-07-06,15.843,16.267,15.738,16.267,23569,0
2012-07-09,16.275,16.675,16.218,16.585,32384,0
2012-07-10,16.748,16.935,16.528,16.764,42575,0
2012-07-11,16.618,17.016,16.585,17.016,74082,0
2012-07-12,16.658,17.202,16.561,17.099,51674,0
2012-07-13,16.967,17.27,16.967,17.27,66419,0
2012-07-16,17.275,17.31,17.22,17.262,52543,0
2012-07-17,17.187,17.31,17.148,17.229,24217,0
2012-07-18,17.253,17.27,17.202,17.202,19658,0
2012-07-19,17.187,17.27,17.163,17.229,23689,0
2012-07-20,17.202,17.31,17.202,17.31,18216,0
2012-07-23,17.032,17.27,17.032,17.202,15829,0
2012-07-24,17.14,17.301,17.099,17.27,51082,0
2012-07-25,17.301,17.31,17.121,17.148,34295,0
2012-07-26,17.244,17.301,17.202,17.27,40738,0
2012-07-27,17.4,17.4,17.202,17.262,24409,0
2012-07-30,17.563,17.563,17.106,17.202,84236,0
2012-07-31,17.31,17.326,17.202,17.229,24758,0
2012-08-01,17.244,17.31,17.229,17.229,18751,0
2012-08-02,17.112,17.373,17.112,17.27,25604,0
2012-08-03,17.343,17.545,17.275,17.447,30433,0
2012-08-06,17.433,17.751,17.4,17.635,34808,0
2012-08-07,17.677,17.789,17.563,17.677,87060,0
2012-08-08,17.537,17.887,17.521,17.709,44310,0
2012-08-09,17.772,17.921,17.772,17.781,32022,0
2012-08-10,17.644,17.87,17.619,17.861,28533,0
2012-08-13,17.861,18.075,17.743,17.96,28912,0
2012-08-14,17.921,17.944,17.751,17.93,23610,0
2012-08-15,17.96,18.033,17.897,17.921,29024,0
2012-08-16,17.855,17.937,17.855,17.913,17965,0
2012-08-17,17.905,17.921,17.855,17.913,34774,0
2012-08-20,17.913,18.392,17.905,18.173,35947,0
2012-08-21,18.205,18.328,18.205,18.27,35005,0
2012-08-22,18.302,18.328,18.181,18.295,41090,0
2012-08-23,18.157,18.4,18.157,18.295,36556,0
2012-08-24,18.368,18.4,18.295,18.4,28781,0
2012-08-27,18.338,18.392,18.302,18.31,22159,0
2012-08-28,18.264,18.368,18.22,18.238,27514,0
2012-08-29,17.93,18.198,17.93,18.166,22174,0
2012-08-30,18.166,18.288,18.124,18.213,23003,0
2012-08-31,18.264,18.264,18.148,18.181,30325,0
2012-09-04,18.107,18.319,18.107,18.189,22906,0
2012-09-05,18.101,18.248,18.042,18.198,23443,0
2012-09-06,18.198,18.31,18.101,18.248,31648,0
2012-09-07,18.288,18.418,18.288,18.418,18809,0
2012-09-10,18.302,18.882,18.302,18.773,46957,0
2012-09-11,18.686,19.044,18.678,18.767,31410,0
2012-09-12,18.922,19.053,18.89,18.954,42748,0
2012-09-13,18.873,19.06,18.849,18.996,37622,0
2012-09-14,18.937,18.996,18.937,18.964,27727,0
2012-09-17,18.971,19.06,18.856,19.06,16696,0
2012-09-18,19.044,19.217,19.037,19.078,44437,0
2012-09-19,19.118,19.298,19.078,19.174,31434,0
2012-09-20,19.198,19.241,19.101,19.198,36754,0
2012-09-21,19.109,19.254,19.101,19.159,27337,0
2012-09-24,19.093,19.263,19.053,19.069,40547,0
2012-09-25,19.159,19.298,19.085,19.183,36383,0
2012-09-26,19.227,19.233,19.109,19.208,27275,0
2012-09-27,19.208,19.298,19.159,19.298,23267,0
2012-09-28,19.241,19.388,19.241,19.248,48342,0
2012-10-01,19.248,19.429,19.248,19.42,23786,0
2012-10-02,19.52,19.54,19.42,19.531,30281,0
2012-10-03,19.583,19.69,19.442,19.69,46801,0
2012-10-04,19.63,19.744,19.592,19.696,50809,0
2012-10-05,19.736,19.875,19.608,19.655,27461,0
2012-10-08,19.713,19.736,19.622,19.647,12036,0
2012-10-09,19.647,19.672,19.531,19.583,24623,0
2012-10-10,19.63,19.696,19.477,19.583,40816,0
2012-10-11,19.647,19.672,19.548,19.608,18480,0
2012-10-12,19.664,19.705,19.574,19.681,26236,0
2012-10-15,19.664,19.721,19.525,19.608,23901,0
2012-10-16,19.608,19.672,19.51,19.574,33286,0
2012-10-17,19.566,19.647,19.558,19.566,19715,0
2012-10-18,19.566,19.638,19.468,19.608,39225,0
2012-10-19,19.647,19.647,19.477,19.548,21471,0
2012-10-22,19.592,19.592,19.493,19.548,26067,0
2012-10-23,19.486,19.548,19.397,19.548,24884,0
2012-10-24,19.493,19.548,19.369,19.411,20581,0
2012-10-25,19.36,19.477,19.338,19.45,22535,0
2012-10-26,19.405,19.52,19.405,19.52,20425,0
2012-10-31,19.52,19.548,19.468,19.51,39271,0
2012-11-01,19.608,19.615,19.493,19.54,59478,0
2012-11-02,19.493,19.696,19.493,19.548,24003,0
2012-11-05,19.655,19.664,19.566,19.615,13054,0
2012-11-06,19.566,19.608,19.531,19.548,31211,0
2012-11-07,19.525,19.6,19.468,19.502,43605,0
2012-11-08,19.45,19.459,19.118,19.263,42365,0
2012-11-09,19.227,19.324,19.167,19.198,14378,0
2012-11-12,19.298,19.345,19.248,19.279,8207,0
2012-11-13,19.227,19.388,19.227,19.329,35045,0
2012-11-14,19.288,19.329,19.135,19.135,30579,0
2012-11-15,19.069,19.069,18.533,18.783,28948,0
2012-11-16,18.67,18.946,18.638,18.89,23573,0
2012-11-19,18.922,19.069,18.882,19.028,21778,0
2012-11-20,19.044,19.142,18.971,19.06,32448,0
2012-11-21,19.142,19.151,19.02,19.127,16346,0
2012-11-23,19.142,19.263,19.142,19.227,4384,0
2012-11-26,19.118,19.174,19.011,19.069,21638,0
2012-11-27,19.093,19.208,19.093,19.174,10633,0
2012-11-28,19.069,19.093,18.937,18.979,11489,0
2012-11-29,18.979,19.208,18.979,19.118,12897,0
2012-11-30,19.085,19.324,19.085,19.217,12994,0
2012-12-03,19.127,19.345,19.127,19.183,23763,0
2012-12-04,19.174,19.288,19.174,19.233,8780,0
2012-12-05,19.272,19.279,19.159,19.159,26362,0
2012-12-06,19.159,19.248,19.142,19.167,17110,0
2012-12-07,19.208,19.227,19.06,19.06,39497,0
2012-12-10,19.037,19.101,18.8,18.818,31038,0
2012-12-11,18.8,19.037,18.8,18.89,18074,0
2012-12-12,18.996,19.093,18.937,19.078,13490,0
2012-12-13,19.028,19.078,18.979,18.979,19683,0
2012-12-14,18.979,19.135,18.979,19.135,12933,0
2012-12-17,19.06,19.174,19.06,19.174,32964,0
2012-12-18,19.085,19.233,19.085,19.233,44297,0
2012-12-19,19.142,19.263,19.101,19.241,25097,0
2012-12-20,19.263,19.263,19.101,19.135,28107,0
2012-12-21,19.06,19.135,19.02,19.02,11029,0
2012-12-24,19.06,19.109,18.964,18.988,14606,0
2012-12-26,18.996,19.02,18.937,18.988,12147,0
2012-12-27,18.979,19.02,18.856,18.922,28594,0
2012-12-28,18.964,19.004,18.864,18.937,40361,0
2012-12-31,18.988,19.02,18.946,18.964,46621,0
2013-01-02,19.02,19.227,19.02,19.127,22643,0
2013-01-03,19.127,19.429,19.127,19.338,25179,0
2013-01-04,19.307,19.51,19.307,19.468,18413,0
2013-01-07,19.493,19.531,19.42,19.493,12210,0
2013-01-08,19.477,19.69,19.477,19.647,23039,0
2013-01-09,19.705,19.9,19.63,19.779,30729,0
2013-01-10,19.892,20.054,19.785,19.998,31909,0
2013-01-11,20.046,20.063,19.875,19.924,19022,0
2013-01-14,19.982,20.106,19.964,20.03,5518,0
2013-01-15,20.063,20.242,19.998,20.152,36554,0
2013-01-16,20.087,20.203,19.998,20.127,49564,0
2013-01-17,20.119,20.267,20.119,20.249,32830,0
2013-01-18,20.16,20.283,19.957,20.277,42858,0
2013-01-22,20.3,20.348,20.177,20.277,40277,0
2013-01-23,20.168,20.292,20.03,20.071,25411,0
2013-01-24,20.063,20.071,19.973,20.015,56152,0
2013-01-25,20.063,20.106,19.932,20.015,26969,0
2013-01-28,19.924,20.195,19.924,20.078,33494,0
2013-01-29,20.007,20.332,20.007,20.144,56139,0
2013-01-30,20.225,20.258,20.078,20.078,45359,0
2013-01-31,20.119,20.208,20.038,20.038,24694,0
2013-02-01,20.046,20.119,19.892,19.998,52090,0
2013-02-04,20.078,20.087,19.696,19.779,41007,0
2013-02-05,19.909,20.022,19.834,19.964,34531,0
2013-02-06,20.015,20.097,19.915,20.015,31135,0
2013-02-07,19.892,20.111,19.892,19.964,27440,0
2013-02-08,19.957,20.168,19.957,20.152,11322,0
2013-02-11,20.267,20.267,20.187,20.233,35175,0
2013-02-12,20.225,20.233,20.168,20.225,13206,0
2013-02-13,20.233,20.283,20.16,20.242,27824,0
2013-02-14,20.16,20.258,20.16,20.195,34548,0
2013-02-15,20.292,20.292,20.078,20.203,22824,0
2013-02-19,20.144,20.242,20.106,20.242,39010,0
2013-02-20,20.233,20.267,20.119,20.16,23415,0
2013-02-21,20.119,20.233,20.038,20.078,24622,0
2013-02-22,20.233,20.233,20.119,20.16,24482,0
2013-02-25,20.16,20.203,20.087,20.144,25514,0
2013-02-26,20.106,20.203,20.106,20.119,28993,0
2013-02-27,20.117,20.339,20.117,20.215,21733,0
2013-02-28,20.133,20.365,20.133,20.283,30233,0
2013-03-01,20.194,20.356,20.194,20.348,23586,0
2013-03-04,20.224,20.497,20.224,20.489,14699,0
2013-03-05,20.422,20.489,20.405,20.414,28593,0
2013-03-06,20.348,20.512,20.348,20.48,17353,0
2013-03-07,20.438,20.545,20.382,20.405,37782,0
2013-03-08,20.497,20.505,20.339,20.382,18115,0
2013-03-11,20.332,20.365,20.3,20.3,6641,0
2013-03-12,20.215,20.505,20.215,20.489,35495,0
2013-03-13,20.405,20.489,20.405,20.48,15071,0
2013-03-14,20.365,20.489,20.365,20.456,11911,0
2013-03-15,20.405,20.505,20.391,20.505,32772,0
2013-03-18,20.48,20.505,20.446,20.505,9999,0
2013-03-19,20.545,20.545,20.48,20.528,23360,0
2013-03-20,20.505,20.571,20.48,20.571,36358,0
2013-03-21,20.562,20.734,20.528,20.653,38349,0
2013-03-22,20.619,20.792,20.619,20.734,22454,0
2013-03-25,20.671,20.726,20.519,20.609,27097,0
2013-03-26,20.653,20.661,20.472,20.595,25718,0
2013-03-27,20.528,20.609,20.429,20.545,45777,0
2013-03-28,20.519,20.671,20.497,20.528,26784,0
2013-04-01,20.456,20.609,20.456,20.554,12994,0
2013-04-02,20.505,20.643,20.505,20.554,16388,0
2013-04-03,20.528,20.636,20.489,20.545,14815,0
2013-04-04,20.489,20.609,20.456,20.512,9481,0
2013-04-05,20.554,20.602,20.463,20.497,14584,0
2013-04-08,20.571,20.571,20.512,20.571,6704,0
2013-04-09,20.512,20.545,20.463,20.505,19332,0
2013-04-10,20.48,20.528,20.48,20.505,8689,0
2013-04-11,20.456,20.512,20.446,20.472,12882,0
2013-04-12,20.489,20.571,20.48,20.528,13013,0
2013-04-15,20.456,20.537,20.456,20.48,14116,0
2013-04-16,20.571,20.571,20.446,20.472,30288,0
2013-04-17,20.554,20.554,20.414,20.463,10698,0
2013-04-18,20.446,20.537,20.446,20.519,9820,0
2013-04-19,20.609,20.609,20.339,20.339,42441,0
2013-04-22,20.48,20.562,20.405,20.414,50095,0
2013-04-23,20.512,20.512,20.291,20.405,24506,0
2013-04-24,20.463,20.463,20.158,20.323,20762,0
2013-04-25,20.306,20.306,20.124,20.158,42552,0
2013-04-26,20.158,20.323,20.15,20.291,23375,0
2013-04-29,20.356,20.382,20.3,20.332,17869,0
2013-04-30,20.391,20.438,20.365,20.429,52161,0
2013-05-01,20.397,20.422,20.166,20.365,43379,0
2013-05-02,20.382,20.571,20.283,20.537,21657,0
2013-05-03,20.456,20.554,20.456,20.537,20569,0
2013-05-06,20.489,20.537,20.489,20.505,11619,0
2013-05-07,20.489,20.571,20.456,20.562,57409,0
2013-05-08,20.472,20.609,20.438,20.463,60128,0
2013-05-09,20.528,20.528,20.306,20.405,34404,0
2013-05-10,20.365,20.571,20.365,20.519,23548,0
2013-05-13,20.456,20.545,20.323,20.405,24514,0
2013-05-14,20.323,20.619,20.323,20.619,34171,0
2013-05-15,20.519,20.609,20.497,20.537,15220,0
2013-05-16,20.497,20.609,20.48,20.554,27371,0
2013-05-17,20.456,20.653,20.456,20.643,13434,0
2013-05-20,20.653,20.734,20.58,20.734,37599,0
2013-05-21,20.628,20.734,20.628,20.694,24800,0
2013-05-22,20.7,20.709,20.661,20.687,28310,0
2013-05-23,20.628,20.671,20.609,20.671,22899,0
2013-05-24,20.779,20.779,20.609,20.643,24927,0
2013-05-28,20.744,20.751,20.571,20.744,37973,0
2013-05-29,20.748,20.774,20.621,20.704,27542,0
2013-05-30,20.812,20.887,20.738,20.887,58591,0
2013-05-31,20.82,20.957,20.704,20.704,93350,0
2013-06-03,20.748,20.887,20.621,20.63,51546,0
2013-06-04,20.646,20.646,20.414,20.414,44878,0
2013-06-05,20.414,20.414,19.95,19.957,33736,0
2013-06-06,20.032,20.139,19.858,20.065,33524,0
2013-06-07,20.039,20.447,20.039,20.23,25109,0
2013-06-10,20.239,20.43,20.122,20.199,18984,0
2013-06-11,20.047,20.182,19.616,19.656,28167,0
2013-06-12,19.393,19.674,18.835,19.509,48832,0
2013-06-13,19.242,19.998,18.601,19.915,47195,0
2013-06-14,19.923,20.199,19.808,20.148,28800,0
2013-06-17,20.047,20.331,20.032,20.305,16179,0
2013-06-18,20.213,20.464,20.081,20.464,16581,0
2013-06-19,20.529,20.529,20.163,20.192,29062,0
2013-06-20,19.95,20.1,19.475,19.484,32465,0
2013-06-21,19.684,19.692,19.001,19.025,25396,0
2013-06-24,18.818,19.281,17.813,18.143,52784,0
2013-06-25,18.317,18.85,18.111,18.427,33262,0
2013-06-26,18.676,19.067,18.676,18.843,25300,0
2013-06-27,19.025,19.227,18.818,19.099,15404,0
2013-06-28,19.437,19.546,19.161,19.161,21030,0
2013-07-01,19.083,19.199,18.867,19.059,35897,0
2013-07-02,19.001,19.199,19.001,19.183,26570,0
2013-07-03,19.059,19.281,19.059,19.067,6750,0
2013-07-05,19.059,19.059,18.095,18.337,44651,0
2013-07-08,18.436,18.593,18.087,18.337,20866,0
2013-07-09,18.51,18.51,18.253,18.253,15779,0
2013-07-10,18.253,18.361,18.21,18.21,20402,0
2013-07-11,18.327,18.601,18.327,18.543,15426,0
2013-07-12,18.559,18.858,18.501,18.584,20538,0
2013-07-15,18.684,18.752,18.559,18.635,13878,0
2013-07-16,18.576,18.642,18.501,18.584,16597,0
2013-07-17,18.926,18.941,18.568,18.642,22807,0
2013-07-18,18.8,18.8,18.492,18.659,29222,0
2013-07-19,18.659,18.767,18.568,18.593,33695,0
2013-07-22,18.727,19.373,18.419,18.774,56637,0
2013-07-23,19.117,19.15,18.71,18.818,52003,0
2013-07-24,18.875,18.95,18.501,18.744,32434,0
2013-07-25,18.676,19.425,18.584,19.425,34130,0
2013-07-26,18.993,19.051,18.717,18.827,19228,0
2013-07-29,18.993,19.051,18.759,18.843,26496,0
2013-07-30,18.975,19.091,18.752,18.8,17107,0
2013-07-31,18.717,19.033,18.642,18.91,23552,0
2013-08-01,19.126,19.126,18.584,18.601,40846,0
2013-08-02,18.61,18.95,18.4,18.4,16889,0
2013-08-05,18.409,18.527,18.269,18.276,17561,0
2013-08-06,18.452,18.536,18.294,18.477,22365,0
2013-08-07,18.584,18.601,18.344,18.385,24389,0
2013-08-08,18.385,18.601,18.353,18.51,41934,0
2013-08-09,18.536,18.901,18.51,18.668,29863,0
2013-08-12,18.584,19.199,18.584,18.8,24719,0
2013-08-13,18.8,18.984,18.519,18.926,28876,0
2013-08-14,18.875,18.892,18.344,18.477,24218,0
2013-08-15,18.21,18.344,17.944,17.97,32288,0
2013-08-16,18.111,18.286,17.212,17.554,36904,0
2013-08-19,17.628,17.936,16.656,16.83,28972,0
2013-08-20,16.748,17.245,16.713,16.84,148304,0
2013-08-21,16.738,16.905,16.548,16.68,40144,0
2013-08-22,16.589,17.462,16.589,16.748,92763,0
2013-08-23,16.738,16.987,16.688,16.963,43288,0
2013-08-26,17.054,17.245,16.84,16.922,40622,0
2013-08-27,16.848,16.987,16.764,16.764,33307,0
2013-08-28,16.845,17.121,16.845,17.013,20185,0
2013-08-29,17.055,17.155,16.946,17.098,17987,0
2013-08-30,17.029,17.063,16.936,17.055,12661,0
2013-09-03,17.022,17.098,16.778,16.929,34798,0
2013-09-04,16.903,16.978,16.811,16.87,20945,0
2013-09-05,16.929,16.946,16.693,16.761,35120,0
2013-09-06,16.862,17.013,16.761,16.894,26713,0
2013-09-09,16.929,17.055,16.929,16.936,31893,0
2013-09-10,17.013,17.155,17.013,17.098,27464,0
2013-09-11,17.029,17.121,16.978,17.013,32190,0
2013-09-12,16.978,17.224,16.295,16.295,49649,0
2013-09-13,16.886,17.08,16.768,17.022,24552,0
2013-09-16,17.165,17.165,17.013,17.055,13034,0
2013-09-17,17.029,17.197,17.022,17.155,17919,0
2013-09-18,17.197,17.197,16.971,17.112,28413,0
2013-09-19,17.214,17.669,17.09,17.273,20222,0
2013-09-20,17.224,17.401,17.155,17.165,7653,0
2013-09-23,17.214,17.35,17.08,17.342,35010,0
2013-09-24,17.358,17.358,17.121,17.342,11828,0
2013-09-25,17.41,17.57,17.233,17.562,22188,0
2013-09-26,17.601,17.786,17.518,17.702,14112,0
2013-09-27,17.685,17.685,17.233,17.441,29368,0
2013-09-30,17.384,17.593,17.24,17.358,12828,0
2013-10-01,17.41,17.458,17.105,17.155,37670,0
2013-10-02,17.063,17.308,17.063,17.248,38409,0
2013-10-03,17.298,17.467,17.121,17.358,20151,0
2013-10-04,17.273,17.401,17.273,17.316,9647,0
2013-10-07,17.316,17.417,17.308,17.316,19470,0
2013-10-08,17.374,17.467,17.308,17.358,15064,0
2013-10-09,17.316,17.401,17.273,17.35,27008,0
2013-10-10,17.434,17.458,17.342,17.392,11143,0
2013-10-11,17.366,17.562,17.366,17.441,28747,0
2013-10-14,17.493,17.518,17.384,17.401,28050,0
2013-10-15,17.401,17.501,17.392,17.392,17502,0
2013-10-16,17.41,17.552,17.384,17.441,38274,0
2013-10-17,17.518,17.587,17.434,17.493,24840,0
2013-10-18,17.627,17.627,17.426,17.451,20210,0
2013-10-21,17.542,17.619,17.401,17.426,21071,0
2013-10-22,17.477,17.693,17.477,17.693,32370,0
2013-10-23,17.729,18.056,17.609,17.906,44278,0
2013-10-24,17.822,18.1,17.769,17.915,20309,0
2013-10-25,18.023,18.023,17.711,17.947,18156,0
2013-10-28,17.721,17.947,17.562,17.755,27066,0
2013-10-29,17.822,17.831,17.601,17.664,7873,0
2013-10-30,17.587,17.729,17.57,17.627,13092,0
2013-10-31,17.562,17.609,17.451,17.451,17334,0
2013-11-01,17.41,17.552,17.214,17.384,52996,0
2013-11-04,17.417,17.434,17.266,17.366,16458,0
2013-11-05,17.358,17.477,17.29,17.441,15204,0
2013-11-06,17.518,17.562,17.451,17.486,13231,0
2013-11-07,17.451,17.619,17.374,17.434,14806,0
2013-11-08,17.35,17.486,17.316,17.316,12160,0
2013-11-11,17.342,17.384,17.28,17.28,12370,0
2013-11-12,17.266,17.358,17.14,17.165,27470,0
2013-11-13,17.14,17.214,17.063,17.112,28954,0
2013-11-14,17.098,17.173,17.047,17.155,18231,0
2013-11-15,17.105,17.434,17.071,17.325,18911,0
2013-11-18,17.325,17.41,17.14,17.29,18150,0
2013-11-19,17.266,17.266,17.022,17.155,41563,0
2013-11-20,17.197,17.342,17.105,17.165,28880,0
2013-11-21,17.149,17.233,17.029,17.224,34128,0
2013-11-22,17.28,17.477,17.173,17.308,25260,0
2013-11-25,17.29,17.645,17.29,17.627,23722,0
2013-11-26,17.519,17.723,17.494,17.723,20365,0
2013-11-27,17.759,17.759,17.441,17.563,18623,0
2013-11-29,17.459,17.536,17.434,17.486,12712,0
2013-12-02,17.459,17.459,17.265,17.271,19303,0
2013-12-03,17.298,17.383,17.239,17.298,18632,0
2013-12-04,17.265,17.365,17.256,17.288,23873,0
2013-12-05,17.211,17.325,17.085,17.265,24053,0
2013-12-06,17.246,17.325,17.136,17.145,28138,0
2013-12-09,17.11,17.221,16.957,16.966,42449,0
2013-12-10,16.966,16.99,16.778,16.802,46932,0
2013-12-11,16.872,16.897,16.717,16.829,71440,0
2013-12-12,16.829,16.939,16.701,16.761,42832,0
2013-12-13,16.683,16.872,16.668,16.872,37377,0
2013-12-16,16.82,17.067,16.709,16.761,40499,0
2013-12-17,16.726,16.794,16.531,16.598,69350,0
2013-12-18,16.683,16.897,16.538,16.649,35984,0
2013-12-19,16.538,16.854,16.538,16.59,41970,0
2013-12-20,16.547,16.761,16.538,16.564,66069,0
2013-12-23,16.692,16.786,16.623,16.717,39288,0
2013-12-24,16.623,16.734,16.623,16.632,24617,0
2013-12-26,16.623,16.846,16.623,16.701,40063,0
2013-12-27,16.709,16.829,16.556,16.623,74101,0
2013-12-30,16.632,16.913,16.617,16.753,74842,0
2013-12-31,16.676,17.075,16.676,16.778,44958,0
2014-01-02,16.709,16.923,16.709,16.812,38814,0
2014-01-03,16.812,17.202,16.812,17.126,39150,0
2014-01-06,17.279,17.688,17.085,17.441,39131,0
2014-01-07,17.383,17.519,17.271,17.401,59159,0
2014-01-08,17.451,17.544,17.094,17.306,50244,0
2014-01-09,17.434,17.477,17.271,17.416,20029,0
2014-01-10,17.477,17.648,17.298,17.603,57840,0
2014-01-13,17.35,17.553,17.306,17.357,36359,0
2014-01-14,17.35,17.612,17.306,17.392,37108,0
2014-01-15,17.441,17.588,17.401,17.502,30165,0
2014-01-16,17.572,17.688,17.426,17.544,38148,0
2014-01-17,17.648,17.743,17.502,17.572,30969,0
2014-01-21,17.658,17.791,17.595,17.595,49452,0
2014-01-22,17.696,17.8,17.595,17.688,15234,0
2014-01-23,17.658,17.723,17.401,17.553,47770,0
2014-01-24,17.451,17.621,17.441,17.553,25894,0
2014-01-27,17.477,17.595,17.416,17.544,33790,0
2014-01-28,17.486,17.612,17.486,17.519,12112,0
2014-01-29,17.502,17.519,17.34,17.451,19148,0
2014-01-30,17.519,17.588,17.373,17.572,20317,0
2014-01-31,17.563,17.818,17.477,17.733,19142,0
2014-02-03,17.818,17.818,17.579,17.588,12740,0
2014-02-04,17.588,17.751,17.519,17.715,14163,0
2014-02-05,17.629,17.733,17.629,17.681,18154,0
2014-02-06,17.733,17.858,17.638,17.723,18352,0
2014-02-07,17.791,17.791,17.673,17.673,13814,0
2014-02-10,17.759,17.81,17.681,17.773,8387,0
2014-02-11,17.751,17.836,17.743,17.782,17048,0
2014-02-12,17.844,17.844,17.688,17.759,17845,0
2014-02-13,17.688,17.766,17.688,17.696,8201,0
2014-02-14,17.782,17.782,17.715,17.759,29305,0
2014-02-18,17.759,17.858,17.733,17.851,15376,0
2014-02-19,17.782,18.1,17.782,17.945,28059,0
2014-02-20,18.014,18.022,17.791,17.858,19104,0
2014-02-21,17.929,18.022,17.929,17.953,13673,0
2014-02-24,17.858,18.006,17.858,17.979,13661,0
2014-02-25,18.116,18.193,17.979,18.142,21388,0
2014-02-26,18.282,18.282,18.075,18.162,86586,0
2014-02-27,18.239,18.291,18.196,18.258,18168,0
2014-02-28,18.291,18.291,18.101,18.291,13182,0
2014-03-03,18.315,18.315,18.22,18.299,11338,0
2014-03-04,18.315,18.315,18.22,18.315,51322,0
2014-03-05,18.385,18.385,18.22,18.307,13038,0
2014-03-06,18.401,18.401,18.258,18.258,16286,0
2014-03-07,18.393,18.401,18.229,18.229,11756,0
2014-03-10,18.229,18.36,18.22,18.325,13425,0
2014-03-11,18.282,18.325,18.22,18.239,35942,0
2014-03-12,18.229,18.258,18.117,18.187,20232,0
2014-03-13,18.178,18.335,18.075,18.171,61111,0
2014-03-14,18.125,18.307,18.125,18.239,41141,0
2014-03-17,18.343,18.455,18.249,18.36,62441,0
2014-03-18,18.325,18.471,18.187,18.411,70702,0
2014-03-19,18.488,18.558,18.22,18.249,46466,0
2014-03-20,18.258,18.352,18.171,18.343,27001,0
2014-03-21,18.325,18.377,18.229,18.335,26725,0
2014-03-24,18.249,18.393,18.239,18.368,28080,0
2014-03-25,18.462,18.48,18.335,18.462,44019,0
2014-03-26,18.48,18.506,18.36,18.455,87277,0
2014-03-27,18.36,18.575,18.36,18.455,19396,0
2014-03-28,18.471,18.515,18.462,18.515,25003,0
2014-03-31,18.541,18.678,18.401,18.438,63673,0
2014-04-01,18.534,18.583,18.36,18.401,101714,0
2014-04-02,18.401,18.471,18.273,18.368,71253,0
2014-04-03,18.36,18.421,18.315,18.411,58361,0
2014-04-04,18.515,18.515,18.315,18.368,87287,0
2014-04-07,18.411,18.421,18.335,18.368,13058,0
2014-04-08,18.401,18.421,18.335,18.393,32627,0
2014-04-09,18.421,18.429,18.352,18.377,37156,0
2014-04-10,18.377,18.446,18.343,18.385,32355,0
2014-04-11,18.393,18.393,18.239,18.258,29689,0
2014-04-14,18.343,18.36,18.265,18.352,11443,0
2014-04-15,18.325,18.446,18.325,18.36,16387,0
2014-04-16,18.393,18.421,18.343,18.368,14764,0
2014-04-17,18.411,18.8,18.411,18.765,155561,0
2014-04-21,18.756,18.93,18.686,18.877,29515,0
2014-04-22,18.964,19.178,18.722,19.145,87763,0
2014-04-23,19.154,19.319,19.101,19.215,31427,0
2014-04-24,19.319,19.319,19.015,19.178,11465,0
2014-04-25,19.162,19.281,19.162,19.255,26593,0
2014-04-28,19.327,19.524,19.109,19.444,32174,0
2014-04-29,19.444,19.782,19.444,19.697,14103,0
2014-04-30,19.611,19.844,19.559,19.834,26763,0
2014-05-01,19.767,19.999,19.483,19.999,81846,0
2014-05-02,20.016,20.222,19.776,19.844,62419,0
2014-05-05,19.93,20.127,19.862,20.119,117551,0
2014-05-06,20.154,20.249,19.999,20.205,148562,0
2014-05-07,20.095,20.388,20.041,20.257,126202,0
2014-05-08,20.222,20.361,20.154,20.308,58940,0
2014-05-09,20.343,20.403,20.231,20.308,30915,0
2014-05-12,20.277,20.457,20.162,20.162,139418,0
2014-05-13,20.154,20.277,19.92,19.982,79072,0
2014-05-14,20.085,20.085,19.93,19.93,9279,0
2014-05-15,19.973,20.076,19.824,19.844,32738,0
2014-05-16,19.956,19.973,19.524,19.73,82137,0
2014-05-19,19.792,20.016,19.758,19.982,26659,0
2014-05-20,20.162,20.205,20.076,20.136,39717,0
2014-05-21,20.119,20.181,19.973,20.009,16596,0
2014-05-22,19.982,19.99,19.818,19.818,28028,0
2014-05-23,19.818,19.92,19.568,19.853,129328,0
2014-05-27,19.844,20.059,19.844,19.982,43618,0
2014-05-28,20.108,20.35,19.87,20.324,98459,0
2014-05-29,20.282,20.369,20.204,20.333,26095,0
2014-05-30,20.291,20.456,20.246,20.36,30563,0
2014-06-02,20.314,20.396,20.236,20.246,25957,0
2014-06-03,20.236,20.333,19.993,20.011,27926,0
2014-06-04,20.019,20.019,19.538,19.993,73102,0
2014-06-05,19.888,20.195,19.782,19.941,131204,0
2014-06-06,20.282,20.35,20.053,20.34,28421,0
2014-06-09,20.282,20.369,20.195,20.314,24005,0
2014-06-10,20.253,20.306,20.114,20.132,26827,0
2014-06-11,20.108,20.263,20.089,20.141,10506,0
2014-06-12,20.282,20.369,20.123,20.306,31213,0
2014-06-13,20.219,20.411,20.219,20.314,19763,0
2014-06-16,20.396,20.646,20.263,20.559,46617,0
2014-06-17,20.629,20.716,20.516,20.716,30711,0
2014-06-18,20.762,21.013,20.638,20.97,44568,0
2014-06-19,21.05,21.241,20.907,21.109,33359,0
2014-06-20,21.109,21.195,20.978,21.145,39046,0
2014-06-23,21.082,21.186,20.935,21.022,53020,0
2014-06-24,20.963,21.066,20.786,21.041,59781,0
2014-06-25,20.963,21.058,20.917,20.945,21222,0
2014-06-26,20.917,20.985,20.802,20.985,42666,0
2014-06-27,20.985,21.022,20.83,20.963,37905,0
2014-06-30,20.917,20.954,20.867,20.926,11744,0
2014-07-01,20.875,20.97,20.875,20.97,21438,0
2014-07-02,20.889,20.97,20.889,20.97,25679,0
2014-07-03,20.907,20.907,20.78,20.82,22631,0
2014-07-07,20.733,20.945,20.733,20.889,35633,0
2014-07-08,20.926,20.97,20.802,20.848,54828,0
2014-07-09,20.898,20.97,20.867,20.97,28936,0
2014-07-10,20.994,21.022,20.802,20.917,21002,0
2014-07-11,20.875,21.118,20.867,21.091,39591,0
2014-07-14,21.186,21.223,21.041,21.215,18887,0
2014-07-15,21.267,21.449,21.195,21.292,61644,0
2014-07-16,21.301,21.397,21.248,21.336,14640,0
2014-07-17,21.232,21.329,21.137,21.186,17404,0
2014-07-18,21.186,21.406,20.954,21.406,53068,0
2014-07-21,21.31,21.31,21.205,21.292,18466,0
2014-07-22,21.336,21.336,21.186,21.248,28388,0
2014-07-23,21.301,21.301,21.205,21.267,11188,0
2014-07-24,21.257,21.282,21.195,21.257,23217,0
2014-07-25,21.248,21.257,21.205,21.215,24259,0
2014-07-28,21.161,21.223,21.161,21.215,8813,0
2014-07-29,21.248,21.248,21.109,21.153,5962,0
2014-07-30,21.073,21.1,20.935,20.994,29025,0
2014-07-31,20.935,20.945,20.464,20.524,26818,0
2014-08-01,20.314,20.437,20.123,20.228,25397,0
2014-08-04,20.246,20.299,20.123,20.236,15315,0
2014-08-05,20.114,20.236,20.019,20.053,47632,0
2014-08-06,20.079,20.401,20.053,20.34,27013,0
2014-08-07,20.282,20.456,20.263,20.456,19400,0
2014-08-08,20.473,20.638,20.386,20.396,29254,0
2014-08-11,20.35,20.524,20.35,20.464,5494,0
2014-08-12,20.446,20.524,20.419,20.464,9920,0
2014-08-13,20.498,20.762,20.498,20.684,29621,0
2014-08-14,20.802,20.802,20.629,20.794,19568,0
2014-08-15,20.771,20.875,20.771,20.83,14689,0
2014-08-18,20.889,21.013,20.889,20.97,22278,0
2014-08-19,21.004,21.004,20.771,21.004,14814,0
2014-08-20,20.898,20.985,20.875,20.907,10923,0
2014-08-21,20.889,20.985,20.83,20.954,21896,0
2014-08-22,20.945,20.985,20.839,20.978,14168,0
2014-08-25,20.978,21.022,20.978,21.022,30391,0
2014-08-26,21.013,21.153,20.978,21.137,25401,0
2014-08-27,21.155,21.199,21.005,21.199,31902,0
2014-08-28,21.075,21.376,20.205,21.287,58121,0
2014-08-29,21.376,21.481,21.27,21.481,49837,0
2014-09-02,21.384,21.438,21.278,21.403,31799,0
2014-09-03,21.358,21.428,21.226,21.42,21951,0
2014-09-04,21.324,21.358,21.066,21.148,36452,0
2014-09-05,21.199,21.261,21.093,21.244,29191,0
2014-09-08,21.182,21.244,21.093,21.182,15926,0
2014-09-09,21.121,21.189,20.995,21.014,23167,0
2014-09-10,20.955,21.06,20.907,21.023,26112,0
2014-09-11,21.014,21.051,20.935,21.005,23289,0
2014-09-12,20.979,20.986,20.802,20.907,23712,0
2014-09-15,20.917,20.97,20.889,20.935,25131,0
2014-09-16,20.935,21.138,20.917,20.979,39346,0
2014-09-17,20.979,21.06,20.955,20.995,15520,0
2014-09-18,20.995,21.226,20.979,21.131,25480,0
2014-09-19,21.084,21.138,21.033,21.121,29168,0
2014-09-22,21.051,21.075,20.889,20.898,21510,0
2014-09-23,20.883,20.883,20.722,20.847,23304,0
2014-09-24,20.714,20.875,20.714,20.857,22758,0
2014-09-25,20.945,20.945,20.643,20.769,23045,0
2014-09-26,20.672,20.945,20.672,20.819,25550,0
2014-09-29,20.802,20.964,20.731,20.838,26813,0
2014-09-30,20.786,20.945,20.75,20.847,7887,0
2014-10-01,20.793,21.051,20.793,20.847,18780,0
2014-10-02,20.847,20.945,20.76,20.889,7063,0
2014-10-03,20.898,20.898,20.681,20.75,40180,0
2014-10-06,20.769,20.883,20.75,20.829,11105,0
2014-10-07,20.819,21.121,20.76,20.857,18360,0
2014-10-08,20.786,20.986,20.714,20.955,13126,0
2014-10-09,20.847,20.898,20.75,20.867,19334,0
2014-10-10,20.779,20.786,20.556,20.741,8208,0
2014-10-13,20.635,20.722,20.547,20.617,12994,0
2014-10-14,20.643,20.875,20.617,20.75,30372,0
2014-10-15,20.584,20.769,20.477,20.722,27545,0
2014-10-16,20.635,20.741,20.6,20.643,36427,0
2014-10-17,20.627,20.926,20.592,20.926,22944,0
2014-10-20,20.819,21.138,20.689,20.838,16408,0
2014-10-21,20.867,21.093,20.867,21.023,25270,0
2014-10-22,20.979,21.131,20.935,20.995,36383,0
2014-10-23,21.033,21.244,20.986,21.148,29445,0
2014-10-24,21.131,21.403,20.945,21.261,34247,0
2014-10-27,21.278,21.861,21.209,21.684,94418,0
2014-10-28,21.596,21.702,21.5,21.605,44006,0
2014-10-29,21.605,21.693,21.358,21.358,28788,0
2014-10-30,21.278,21.552,21.199,21.296,17869,0
2014-10-31,21.236,21.57,21.236,21.561,26121,0
2014-11-03,21.464,21.676,21.438,21.543,17759,0
2014-11-04,21.428,21.596,21.428,21.481,12912,0
2014-11-05,21.543,21.543,21.403,21.412,6313,0
2014-11-06,21.331,21.412,21.324,21.324,6171,0
2014-11-07,21.287,21.517,21.226,21.473,17038,0
2014-11-10,21.526,21.596,21.464,21.596,6086,0
2014-11-11,21.588,21.588,21.464,21.481,14587,0
2014-11-12,21.491,21.491,21.278,21.438,22701,0
2014-11-13,21.331,21.561,21.331,21.552,9400,0
2014-11-14,21.631,21.684,21.588,21.658,12482,0
2014-11-17,21.481,21.676,21.455,21.596,11255,0
2014-11-18,21.535,21.702,21.535,21.658,13097,0
2014-11-19,21.579,21.729,21.42,21.42,25705,0
2014-11-20,21.42,21.57,21.42,21.561,22083,0
2014-11-21,21.623,21.623,21.464,21.5,15669,0
2014-11-24,21.438,21.613,21.428,21.552,31802,0
2014-11-25,21.535,21.64,21.412,21.552,23366,0
2014-11-26,21.678,21.714,21.492,21.671,12616,0
2014-11-28,21.752,21.822,21.528,21.635,13380,0
2014-12-01,21.51,21.733,21.51,21.653,12499,0
2014-12-02,21.545,21.625,21.538,21.573,13573,0
2014-12-03,21.555,21.555,21.081,21.129,40765,0
2014-12-04,21.01,21.09,20.585,20.674,28043,0
2014-12-05,20.585,20.708,20.548,20.692,19129,0
2014-12-08,20.684,20.725,20.609,20.664,36204,0
2014-12-09,20.469,20.922,20.469,20.885,21038,0
2014-12-10,20.813,20.912,20.575,20.655,35483,0
2014-12-11,20.645,20.708,20.54,20.54,31725,0
2014-12-12,20.602,20.619,20.414,20.414,12028,0
2014-12-15,20.414,20.477,20.209,20.235,11663,0
2014-12-16,20.105,20.156,18.99,19.587,80953,0
2014-12-17,19.621,19.996,19.606,19.996,40225,0
2014-12-18,20.075,20.315,20.058,20.273,21253,0
2014-12-19,20.203,20.423,20.203,20.404,14266,0
2014-12-22,20.273,20.788,20.245,20.655,27406,0
2014-12-23,20.664,20.833,20.54,20.773,17625,0
2014-12-24,20.788,20.788,20.477,20.734,9284,0
2014-12-26,20.744,20.782,20.698,20.782,2916,0
2014-12-29,20.804,20.872,20.725,20.804,16549,0
2014-12-30,20.902,20.902,20.788,20.902,6423,0
2014-12-31,20.872,21.02,20.872,20.912,12616,0
2015-01-02,20.823,21.109,20.804,21.109,7683,0
2015-01-05,20.872,21.287,20.872,21.154,30678,0
2015-01-06,21.314,21.314,21.099,21.188,8830,0
2015-01-07,21.217,21.359,21.137,21.34,14319,0
2015-01-08,21.403,21.439,21.287,21.394,39410,0
2015-01-09,21.331,21.59,20.975,21.394,12420,0
2015-01-12,21.287,21.377,21.198,21.367,9585,0
2015-01-13,21.377,21.377,20.941,21.296,47522,0
2015-01-14,21.278,21.34,21.09,21.278,14481,0
2015-01-15,21.34,21.359,21.154,21.162,8356,0
2015-01-16,21.09,21.377,21.081,21.377,18657,0
2015-01-20,21.314,21.314,21.072,21.198,28630,0
2015-01-21,21.27,21.34,21.208,21.27,28469,0
2015-01-22,21.251,21.367,21.208,21.324,18064,0
2015-01-23,21.331,21.377,21.324,21.377,35990,0
2015-01-26,21.296,21.42,21.296,21.385,21140,0
2015-01-27,21.385,21.51,21.243,21.367,29904,0
2015-01-28,21.287,21.465,21.287,21.465,10840,0
2015-01-29,21.385,21.42,21.331,21.377,18682,0
2015-01-30,21.359,21.502,21.359,21.394,9396,0
2015-02-02,21.465,21.51,21.251,21.429,21696,0
2015-02-03,21.457,21.528,21.439,21.465,21482,0
2015-02-04,21.475,21.644,21.439,21.635,15296,0
2015-02-05,21.563,21.688,21.563,21.678,10478,0
2015-02-06,21.688,21.786,21.502,21.625,35125,0
2015-02-09,21.662,21.786,21.662,21.742,7918,0
2015-02-10,21.671,21.822,21.635,21.822,22990,0
2015-02-11,21.803,21.822,21.688,21.822,13894,0
2015-02-12,21.706,21.786,21.706,21.768,8085,0
2015-02-13,21.662,21.671,21.528,21.599,25448,0
2015-02-17,21.706,21.706,21.475,21.483,21258,0
2015-02-18,21.465,21.51,21.154,21.278,29784,0
2015-02-19,21.162,21.59,21.162,21.528,23254,0
2015-02-20,21.457,21.777,21.377,21.555,17209,0
2015-02-23,21.502,21.786,21.502,21.733,31835,0
2015-02-24,21.733,21.822,21.678,21.786,15628,0
2015-02-25,21.844,21.985,21.573,21.887,31756,0
2015-02-26,21.699,21.96,21.699,21.905,19634,0
2015-02-27,21.925,21.96,21.861,21.96,11768,0
2015-03-02,21.96,21.977,21.905,21.934,15444,0
2015-03-03,21.925,21.985,21.878,21.942,11666,0
2015-03-04,21.834,22.005,21.834,21.96,25446,0
2015-03-05,21.968,22.032,21.934,21.934,16445,0
2015-03-06,21.878,21.915,21.645,21.645,14000,0
2015-03-09,21.654,21.825,21.645,21.68,19890,0
2015-03-10,21.609,21.735,21.402,21.474,21223,0
2015-03-11,21.609,21.844,21.456,21.491,21890,0
2015-03-12,21.448,21.77,21.428,21.626,8111,0
2015-03-13,21.654,21.78,21.482,21.528,33001,0
2015-03-16,21.654,21.69,21.482,21.69,37445,0
2015-03-17,21.51,21.977,21.448,21.905,28556,0
2015-03-18,21.934,21.995,21.788,21.915,55444,0
2015-03-19,21.951,21.977,21.78,21.96,28778,0
2015-03-20,22.005,22.015,21.934,21.977,17222,0
2015-03-23,21.995,22.005,21.905,21.951,19001,0
2015-03-24,21.977,21.995,21.925,21.925,14111,0
2015-03-25,21.995,21.995,21.852,21.852,13780,0
2015-03-26,21.995,21.995,21.645,21.788,19444,0
2015-03-27,21.663,21.96,21.663,21.905,29001,0
2015-03-30,21.985,21.985,21.825,21.896,8334,0
2015-03-31,21.887,22.005,21.797,21.977,17302,0
2015-04-01,21.934,21.942,21.726,21.844,6777,0
2015-04-02,21.77,21.968,21.69,21.887,7890,0
2015-04-06,21.825,21.96,21.825,21.942,12000,0
2015-04-07,21.96,21.968,21.878,21.934,19829,0
2015-04-08,21.915,22.023,21.915,21.942,22888,0
2015-04-09,22.005,22.067,21.915,21.96,16137,0
2015-04-10,21.915,21.977,21.852,21.96,9333,0
2015-04-13,21.925,21.995,21.844,21.915,8221,0
2015-04-14,21.861,22.005,21.861,22.005,36668,0
2015-04-15,22.015,22.015,21.915,21.995,20812,0
2015-04-16,21.985,22.005,21.896,21.985,13325,0
2015-04-17,21.96,22.005,21.788,21.788,85335,0
2015-04-20,21.942,21.942,21.707,21.716,41625,0
2015-04-21,21.744,21.825,21.609,21.69,34676,0
2015-04-22,21.707,21.977,21.663,21.915,28147,0
2015-04-23,21.968,22.005,21.878,21.977,26557,0
2015-04-24,22.005,22.095,21.977,22.095,20458,0
2015-04-27,22.105,22.141,22.041,22.059,31555,0
2015-04-28,22.032,22.114,21.915,22.067,39889,0
2015-04-29,22.05,22.114,21.977,22.075,9000,0
2015-04-30,22.032,22.032,21.806,21.934,27890,0
2015-05-01,21.878,21.878,21.744,21.754,13890,0
2015-05-04,21.815,21.87,21.762,21.762,8445,0
2015-05-05,21.754,21.825,21.744,21.797,9333,0
2015-05-06,21.87,21.87,21.348,21.411,40764,0
2015-05-07,21.321,21.672,21.321,21.474,19427,0
2015-05-08,21.834,21.878,21.464,21.663,13445,0
2015-05-11,21.563,21.735,21.538,21.609,17333,0
2015-05-12,21.581,21.887,21.545,21.825,17245,0
2015-05-13,21.815,22.114,21.78,22.05,32223,0
2015-05-14,22.041,22.165,21.968,22.131,22000,0
2015-05-15,22.015,22.121,21.896,21.968,9102,0
2015-05-18,22.165,22.165,21.878,21.905,20343,0
2015-05-19,21.925,22.311,21.806,22.185,25545,0
2015-05-20,22.265,22.402,22.141,22.265,30334,0
2015-05-21,22.239,22.724,22.149,22.472,52668,0
2015-05-22,22.455,22.472,22.085,22.175,22000,0
2015-05-26,22.121,22.402,22.05,22.175,34886,0
2015-05-27,22.141,22.265,22.085,22.175,22446,0
2015-05-28,22.188,22.188,21.915,22.006,48461,0
2015-05-29,21.925,22.123,21.887,21.951,27055,0
2015-06-01,22.107,22.123,21.915,22.024,10457,0
2015-06-02,21.942,22.06,21.896,21.986,19864,0
2015-06-03,22.107,22.107,21.651,21.714,35962,0
2015-06-04,21.769,21.787,21.66,21.76,29584,0
2015-06-05,21.705,21.934,21.596,21.852,17705,0
2015-06-08,21.869,21.986,21.869,21.96,10227,0
2015-06-09,21.869,21.96,21.833,21.951,12053,0
2015-06-10,22.241,22.241,21.877,21.978,8894,0
2015-06-11,21.951,22.069,21.951,22.006,6400,0
2015-06-12,22.107,22.107,22.024,22.107,11876,0
2015-06-15,22.107,22.107,21.951,21.951,17487,0
2015-06-16,21.877,21.986,21.787,21.815,31672,0
2015-06-17,21.869,21.869,21.624,21.66,12649,0
2015-06-18,21.66,21.76,21.487,21.505,27493,0
2015-06-19,21.505,21.642,21.505,21.587,8797,0
2015-06-22,21.551,21.769,21.533,21.578,7258,0
2015-06-23,21.561,21.824,21.561,21.742,14097,0
2015-06-24,21.769,21.86,21.733,21.852,22656,0
2015-06-25,21.815,22.151,21.778,22.069,16606,0
2015-06-26,21.996,22.077,21.877,21.887,20456,0
2015-06-29,21.978,22.016,21.778,22.016,9128,0
2015-06-30,21.942,22.06,21.942,21.996,7133,0
2015-07-01,22.006,22.069,21.869,21.925,9678,0
2015-07-02,21.996,22.051,21.887,21.925,5169,0
2015-07-06,21.925,21.951,21.605,21.733,16716,0
2015-07-07,21.733,21.852,21.614,21.714,21885,0
2015-07-08,21.66,21.778,21.115,21.696,14406,0
2015-07-09,21.76,21.787,21.724,21.742,6819,0
2015-07-10,21.778,21.877,21.778,21.877,3079,0
2015-07-13,21.815,21.968,21.815,21.905,17596,0
2015-07-14,21.942,22.087,21.915,22.06,17295,0
2015-07-15,21.951,22.198,21.896,22.142,24464,0
2015-07-16,22.107,22.288,22.107,22.205,10337,0
2015-07-17,22.151,22.468,22.016,22.468,19025,0
2015-07-20,22.369,22.406,22.069,22.205,78189,0
2015-07-21,22.178,22.233,22.06,22.233,28042,0
2015-07-22,22.224,22.306,22.188,22.241,22765,0
2015-07-23,22.107,22.214,22.097,22.142,14736,0
2015-07-24,22.214,22.233,22.107,22.151,8797,0
2015-07-27,22.188,22.198,22.06,22.06,7038,0
2015-07-28,22.051,22.168,21.978,21.978,18696,0
2015-07-29,22.06,22.107,22.016,22.016,9128,0
2015-07-30,22.069,22.069,21.968,22.06,7808,0
2015-07-31,22.016,22.188,22.016,22.168,10778,0
2015-08-03,22.178,22.188,22.087,22.16,7358,0
2015-08-04,22.024,22.369,22.024,22.269,19025,0
2015-08-05,22.279,22.306,22.198,22.198,11986,0
2015-08-06,22.142,22.306,22.133,22.306,6913,0
2015-08-07,22.306,22.387,22.269,22.323,6929,0
2015-08-10,22.36,22.451,22.279,22.442,11657,0
2015-08-11,22.414,22.414,22.351,22.406,8240,0
2015-08-12,22.387,22.451,22.306,22.451,7479,0
2015-08-13,22.414,22.414,22.233,22.351,12976,0
2015-08-14,22.333,22.46,22.333,22.46,33213,0
2015-08-17,22.414,22.46,22.414,22.46,7149,0
2015-08-18,22.46,22.46,22.315,22.323,10007,0
2015-08-19,22.333,22.387,22.315,22.315,10117,0
2015-08-20,22.279,22.378,22.269,22.369,28265,0
2015-08-21,22.505,22.505,22.188,22.188,45089,0
2015-08-24,21.986,22.198,21.614,21.614,30080,0
2015-08-25,21.677,21.887,21.677,21.824,9788,0
2015-08-26,21.605,21.787,21.605,21.696,7808,0
2015-08-27,21.815,21.815,21.651,21.651,18147,0
2015-08-28,21.71,22.244,21.657,21.875,9358,0
2015-08-31,21.775,22.244,21.619,21.85,11859,0
2015-09-01,22.41,22.41,21.941,21.967,11750,0
2015-09-02,22.051,22.19,21.95,22.162,11098,0
2015-09-03,21.996,22.17,21.996,22.016,10226,0
2015-09-04,21.996,22.226,21.996,22.162,14032,0
2015-09-08,22.19,22.216,22.134,22.216,6746,0
2015-09-09,22.216,22.289,22.06,22.098,12075,0
2015-09-10,22.024,22.216,22.024,22.17,10785,0
2015-09-11,22.098,22.289,22.088,22.244,10989,0
2015-09-14,22.2,22.244,22.143,22.152,11967,0
2015-09-15,22.152,22.2,22.06,22.078,13056,0
2015-09-16,22.078,22.244,22.078,22.226,9248,0
2015-09-17,22.244,22.337,22.2,22.262,7166,0
2015-09-18,22.18,22.2,22.016,22.152,14905,0
2015-09-21,22.108,22.429,22.108,22.429,15448,0
2015-09-22,22.337,22.473,22.337,22.473,11531,0
2015-09-23,22.381,22.521,22.381,22.473,8736,0
2015-09-24,22.391,22.511,22.318,22.511,21881,0
2015-09-25,22.511,22.594,22.493,22.565,17298,0
2015-09-28,22.493,22.622,22.308,22.41,10718,0
2015-09-29,22.511,22.511,22.226,22.299,12838,0
2015-09-30,22.327,22.327,22.18,22.19,9900,0
2015-10-01,22.327,22.419,22.2,22.346,10772,0
2015-10-02,22.272,22.299,22.06,22.235,12401,0
2015-10-05,22.152,22.308,22.108,22.143,9699,0
2015-10-06,22.124,22.124,22.06,22.078,12401,0
2015-10-07,22.069,22.098,21.933,21.933,14140,0
2015-10-08,22.06,22.06,21.894,21.996,19366,0
2015-10-09,21.959,22.108,21.959,22.098,10226,0
2015-10-12,22.06,22.124,22.042,22.124,19657,0
2015-10-13,22.116,22.152,22.042,22.134,14905,0
2015-10-14,22.17,22.17,22.016,22.06,14579,0
2015-10-15,22.06,22.124,21.967,22.024,15339,0
2015-10-16,22.051,22.18,21.996,22.18,12729,0
2015-10-19,22.134,22.152,22.016,22.033,10178,0
2015-10-20,22.116,22.124,22.031,22.088,9763,0
2015-10-21,22.098,22.373,22.098,22.19,37642,0
2015-10-22,22.318,22.429,22.116,22.116,19583,0
2015-10-23,22.098,22.2,22.098,22.116,13708,0
2015-10-26,22.06,22.098,21.977,22.06,11206,0
2015-10-27,22.016,22.098,22.016,22.033,12185,0
2015-10-28,22.06,22.108,21.967,22.042,24479,0
2015-10-29,21.996,22.108,21.967,22.024,20887,0
2015-10-30,21.977,22.134,21.967,22.116,6746,0
2015-11-02,22.033,22.207,22.033,22.06,30642,0
2015-11-03,22.069,22.18,22.069,22.152,26872,0
2015-11-04,22.143,22.19,22.069,22.098,31330,0
2015-11-05,22.162,22.281,22.078,22.2,20779,0
2015-11-06,22.06,22.124,21.941,22.116,11967,0
2015-11-09,22.069,22.162,21.95,22.134,21805,0
2015-11-10,22.17,22.18,22.06,22.098,26437,0
2015-11-11,22.124,22.2,22.069,22.143,31876,0
2015-11-12,22.108,22.216,22.098,22.108,46563,0
2015-11-13,22.098,22.098,22.016,22.024,9030,0
2015-11-16,22.17,22.17,22.024,22.124,7724,0
2015-11-17,22.088,22.226,22.024,22.124,10008,0
2015-11-18,22.078,22.2,22.033,22.098,31767,0
2015-11-19,22.069,22.134,22.024,22.033,28071,0
2015-11-20,22.116,22.124,22.042,22.124,18496,0
2015-11-23,22.19,22.19,22.051,22.06,24913,0
2015-11-24,22.069,22.124,22.051,22.051,11750,0
2015-11-25,22.098,22.116,22.042,22.051,23390,0
2015-11-27,22.184,22.267,21.998,22.164,7826,0
2015-11-30,22.24,22.24,22.063,22.221,13994,0
2015-12-01,22.24,22.398,22.231,22.398,18437,0
2015-12-02,22.314,22.462,22.314,22.407,13648,0
2015-12-03,22.36,22.519,22.342,22.519,17883,0
2015-12-04,22.426,22.509,22.351,22.444,9581,0
2015-12-07,22.378,22.407,22.267,22.342,12057,0
2015-12-08,22.314,22.426,22.221,22.267,10975,0
2015-12-09,22.342,22.388,22.174,22.277,10334,0
2015-12-10,22.184,22.286,22.184,22.221,14748,0
2015-12-11,22.258,22.258,21.998,22.053,16470,0
2015-12-14,22.018,22.018,21.441,21.571,30551,0
2015-12-15,21.301,21.812,21.282,21.496,27126,0
2015-12-16,21.617,21.701,21.384,21.617,8503,0
2015-12-17,21.655,21.831,21.608,21.729,18515,0
2015-12-18,21.784,21.831,21.645,21.757,11196,0
2015-12-21,21.775,22.063,21.729,21.969,24651,0
2015-12-22,21.978,22.091,21.925,21.978,19639,0
2015-12-23,21.998,22.267,21.876,22.184,18623,0
2015-12-24,22.008,22.36,21.988,22.36,10687,0
2015-12-28,22.36,22.369,22.249,22.36,15435,0
2015-12-29,22.416,22.536,22.388,22.471,26901,0
2015-12-30,22.487,22.611,22.407,22.554,14129,0
2015-12-31,22.509,22.621,22.314,22.419,10917,0
2016-01-04,22.202,22.388,22.101,22.314,24162,0
2016-01-05,22.368,22.444,22.305,22.369,9726,0
2016-01-06,22.295,22.546,22.295,22.528,12307,0
2016-01-07,22.398,22.574,22.353,22.471,15593,0
2016-01-08,22.407,22.481,22.351,22.398,11915,0
2016-01-11,22.399,22.5,22.323,22.5,6295,0
2016-01-12,22.519,22.519,22.314,22.36,11600,0
2016-01-13,22.444,22.528,22.323,22.323,7720,0
2016-01-14,22.295,22.398,22.241,22.258,21688,0
2016-01-15,22.073,22.189,21.905,22.101,13283,0
2016-01-19,22.008,22.071,21.961,21.969,10549,0
2016-01-20,21.757,21.802,21.431,21.709,21370,0
2016-01-21,21.45,21.664,21.357,21.376,20867,0
2016-01-22,21.384,21.46,21.135,21.367,33275,0
2016-01-25,21.367,21.709,21.199,21.209,22504,0
2016-01-26,21.496,21.506,21.264,21.282,24247,0
2016-01-27,21.237,21.636,21.237,21.367,52412,0
2016-01-28,21.534,21.672,21.33,21.338,20410,0
2016-01-29,21.45,22.249,21.273,21.33,36638,0
2016-02-01,21.32,21.403,21.315,21.367,24092,0
2016-02-02,21.403,21.515,21.384,21.506,17408,0
2016-02-03,21.441,21.46,21.189,21.348,22907,0
2016-02-04,21.273,21.282,21.103,21.245,29034,0
2016-02-05,21.061,21.292,21.023,21.106,16561,0
2016-02-08,20.96,20.978,20.456,20.529,28959,0
2016-02-09,20.3,20.418,19.714,20.001,37494,0
2016-02-10,20.233,20.502,20.121,20.121,20638,0
2016-02-11,19.881,20.01,19.109,19.349,40598,0
2016-02-12,19.807,19.908,19.129,19.823,24600,0
2016-02-16,20.383,20.578,20.018,20.307,23668,0
2016-02-17,20.409,21.098,20.409,20.511,8811,0
2016-02-18,21.431,21.579,20.984,21.273,28875,0
2016-02-19,21.18,21.487,21.089,21.487,26749,0
2016-02-22,21.626,21.626,21.273,21.282,25143,0
2016-02-23,21.013,21.199,20.428,20.578,50685,0
2016-02-24,20.373,21.08,20.373,21.023,19059,0
2016-02-25,21.209,21.367,20.588,20.745,17569,0
2016-02-26,20.717,21.039,20.381,20.653,33873,0
2016-02-29,20.465,20.971,20.465,20.831,42138,0
2016-03-01,21.009,21.574,20.98,21.107,43882,0
2016-03-02,20.971,22.146,20.971,21.187,51058,0
2016-03-03,21.058,21.432,20.915,21.09,10722,0
2016-03-04,20.925,21.385,20.925,21.197,49174,0
2016-03-07,21.306,21.306,20.886,21.103,22719,0
2016-03-08,20.947,21.245,20.947,20.964,13808,0
2016-03-09,21.009,21.093,20.767,20.851,31180,0
2016-03-10,21.084,21.479,20.895,20.98,27025,0
2016-03-11,21,21.142,20.937,20.989,39187,0
2016-03-14,20.816,21.133,20.801,20.989,16908,0
2016-03-15,21.133,21.133,20.767,20.792,14527,0
2016-03-16,20.792,20.955,20.785,20.821,17283,0
2016-03-17,21.009,21.171,20.792,20.856,35097,0
2016-03-18,20.964,21.451,20.792,20.905,17801,0
2016-03-21,20.841,20.861,20.789,20.851,16198,0
2016-03-22,20.829,20.861,20.792,20.792,12884,0
2016-03-23,20.832,20.999,20.801,20.821,45149,0
2016-03-24,20.928,20.958,20.811,20.945,9053,0
2016-03-28,20.861,21.049,20.861,20.871,43438,0
2016-03-29,20.935,21.039,20.86,21.02,13804,0
2016-03-30,21.123,21.301,20.955,21.226,15531,0
2016-03-31,21.357,21.592,21.207,21.207,29532,0
2016-04-01,21.423,21.582,21.267,21.33,25454,0
2016-04-04,21.169,21.467,20.925,21.029,36947,0
2016-04-05,20.871,21.084,20.871,21.022,56597,0
2016-04-06,20.981,21.311,20.981,21.084,16768,0
2016-04-07,20.955,21.113,20.777,20.861,29441,0
2016-04-08,20.98,21.272,20.862,21.103,16173,0
2016-04-11,21.21,21.601,21.178,21.601,22750,0
2016-04-12,21.601,21.772,21.47,21.77,29312,0
2016-04-13,21.883,21.977,21.367,21.912,20885,0
2016-04-14,21.814,22.07,21.592,22.062,11280,0
2016-04-15,21.704,22.278,21.704,21.922,71650,0
2016-04-18,22.08,22.173,21.996,22.118,19143,0
2016-04-19,22.044,22.419,21.94,22.391,13374,0
2016-04-20,22.419,22.503,22.154,22.503,16200,0
2016-04-21,22.184,22.683,22.184,22.635,16971,0
2016-04-22,22.88,22.88,22.589,22.661,17428,0
2016-04-25,22.503,22.757,22.298,22.703,19729,0
2016-04-26,22.629,22.708,22.503,22.569,17500,0
2016-04-27,22.46,22.663,22.381,22.589,25356,0
2016-04-28,22.513,22.767,22.513,22.691,13029,0
2016-04-29,22.691,22.795,22.63,22.644,22726,0
2016-05-02,22.683,22.843,22.683,22.748,18579,0
2016-05-03,22.683,22.776,22.495,22.663,19856,0
2016-05-04,22.822,22.822,22.579,22.701,7142,0
2016-05-05,22.786,22.786,22.742,22.78,3231,0
2016-05-06,22.786,22.822,22.751,22.822,7906,0
2016-05-09,22.786,22.822,22.738,22.805,8609,0
2016-05-10,22.832,22.832,22.775,22.776,10239,0
2016-05-11,22.804,23.256,22.72,22.842,20390,0
2016-05-12,22.851,23.218,22.851,23.048,44762,0
2016-05-13,23.122,23.122,22.889,22.936,17281,0
2016-05-16,23.011,23.105,22.96,22.992,24792,0
2016-05-17,23.02,23.209,22.945,23.086,35853,0
2016-05-18,23.02,23.189,22.898,22.983,24164,0
2016-05-19,22.87,23.162,22.701,23.162,44193,0
2016-05-20,23.162,23.256,22.997,23.256,20692,0
2016-05-23,23.256,23.256,23.095,23.237,25901,0
2016-05-24,23.256,23.264,23.079,23.162,29839,0
2016-05-25,23.162,23.256,23.03,23.068,48688,0
2016-05-26,23.077,23.237,23.04,23.048,30565,0
2016-05-27,23.149,23.349,23.149,23.309,33412,0
2016-05-31,23.434,23.434,23.101,23.378,18981,0
2016-06-01,23.435,23.481,23.287,23.452,15322,0
2016-06-02,23.452,23.5,23.305,23.461,22994,0
2016-06-03,23.434,23.5,23.396,23.5,18681,0
2016-06-06,23.405,23.5,23.405,23.5,20817,0
2016-06-07,23.405,23.5,23.344,23.434,27368,0
2016-06-08,23.5,23.642,23.339,23.632,27897,0
2016-06-09,23.568,23.642,23.325,23.642,26177,0
2016-06-10,23.425,23.452,23.339,23.405,15347,0
2016-06-13,23.443,23.596,23.301,23.32,29958,0
2016-06-14,23.349,23.52,23.044,23.244,54307,0
2016-06-15,23.271,23.576,23.271,23.471,29042,0
2016-06-16,23.358,23.444,23.015,23.33,15611,0
2016-06-17,23.405,23.491,23.133,23.452,20114,0
2016-06-20,23.452,23.452,23.291,23.434,29068,0
2016-06-21,23.281,23.471,23.281,23.471,25690,0
2016-06-22,23.357,23.471,23.091,23.452,15318,0
2016-06-23,23.471,23.538,23.415,23.51,29471,0
2016-06-24,23.235,23.5,23.176,23.366,23127,0
2016-06-27,23.168,23.339,22.854,23.064,62453,0
2016-06-28,23.12,23.434,23.035,23.434,33142,0
2016-06-29,23.32,23.846,23.32,23.405,50526,0
2016-06-30,23.632,23.851,23.325,23.538,19346,0
2016-07-01,23.357,23.491,23.301,23.415,14156,0
2016-07-05,23.349,23.491,23.271,23.491,23409,0
2016-07-06,23.33,23.481,22.978,23.254,33411,0
2016-07-07,23.349,23.349,22.94,23.264,26662,0
2016-07-08,23.186,23.452,23.149,23.427,24712,0
2016-07-11,23.31,23.547,23.235,23.538,20169,0
2016-07-12,23.538,23.851,23.538,23.691,31617,0
2016-07-13,23.692,23.85,23.562,23.737,30406,0
2016-07-14,23.776,23.776,23.215,23.661,31443,0
2016-07-15,23.32,23.832,23.32,23.357,56890,0
2016-07-18,23.538,23.538,23.271,23.303,17198,0
2016-07-19,23.434,23.538,23.264,23.425,26766,0
2016-07-20,23.357,23.425,23.12,23.13,25243,0
2016-07-21,23.206,23.566,23.206,23.556,16448,0
2016-07-22,23.5,23.581,23.366,23.405,17573,0
2016-07-25,23.586,23.586,23.376,23.566,15054,0
2016-07-26,23.596,23.691,23.434,23.691,23088,0
2016-07-27,23.651,23.681,23.493,23.547,15377,0
2016-07-28,23.651,23.693,23.547,23.556,12104,0
2016-07-29,23.728,23.728,23.556,23.556,19174,0
2016-08-01,23.556,23.691,23.556,23.576,18982,0
2016-08-02,23.651,23.671,23.548,23.642,11629,0
2016-08-03,23.642,23.671,23.615,23.642,16969,0
2016-08-04,23.651,23.651,23.61,23.615,13939,0
2016-08-05,23.661,23.709,23.619,23.691,23018,0
2016-08-08,23.7,23.823,23.651,23.681,35906,0
2016-08-09,23.661,23.755,23.661,23.7,18997,0
2016-08-10,23.681,23.814,23.576,23.586,27583,0
2016-08-11,23.709,23.825,23.547,23.728,22632,0
2016-08-12,23.804,23.804,23.624,23.624,15106,0
2016-08-15,23.624,23.737,23.624,23.719,10687,0
2016-08-16,23.728,24.108,23.632,23.927,35854,0
2016-08-17,23.975,23.975,23.7,23.908,20018,0
2016-08-18,23.746,23.899,23.728,23.795,18491,0
2016-08-19,23.871,23.889,23.709,23.709,9458,0
2016-08-22,23.851,23.851,23.691,23.691,26831,0
2016-08-23,23.691,23.734,23.547,23.548,7319,0
2016-08-24,23.571,23.576,23.396,23.576,14287,0
2016-08-25,23.5,23.52,23.405,23.415,12186,0
2016-08-26,23.432,23.547,23.33,23.366,15184,0
2016-08-29,23.301,23.5,23.301,23.452,18344,0
2016-08-30,23.689,23.755,23.613,23.717,30438,0
2016-08-31,23.669,23.775,23.659,23.659,10966,0
2016-09-01,23.745,23.755,23.649,23.755,10437,0
2016-09-02,23.765,23.937,23.649,23.899,18562,0
2016-09-06,23.824,23.909,23.803,23.881,17188,0
2016-09-07,23.86,23.889,23.649,23.889,22074,0
2016-09-08,23.806,23.947,23.803,23.899,12188,0
2016-09-09,23.976,23.976,23.794,23.928,12863,0
2016-09-12,23.794,24.096,23.794,23.827,13221,0
2016-09-13,23.851,24.101,23.813,23.928,5453,0
2016-09-14,23.846,23.957,23.844,23.957,10470,0
2016-09-15,23.957,24.129,23.899,24.015,16991,0
2016-09-16,23.957,24.022,23.861,23.861,9750,0
2016-09-19,24.053,24.207,24.02,24.142,13079,0
2016-09-20,24.134,24.197,23.985,23.985,30194,0
2016-09-21,23.995,23.995,23.881,23.937,5975,0
2016-09-22,23.985,24.217,23.985,23.985,29204,0
2016-09-23,23.966,23.966,23.841,23.849,14864,0
2016-09-26,23.794,23.937,23.755,23.755,8588,0
2016-09-27,23.985,24.149,23.785,24.072,41804,0
2016-09-28,24.005,24.091,23.919,24.079,5738,0
2016-09-29,23.985,24.082,23.871,24.053,16487,0
2016-09-30,23.841,24.081,23.841,23.976,12203,0
2016-10-03,24.033,24.117,24.024,24.111,5179,0
2016-10-04,24.149,24.187,23.995,24.033,8320,0
2016-10-05,24.12,24.127,23.899,24.037,8070,0
2016-10-06,24.024,24.059,23.956,23.995,5124,0
2016-10-07,24.01,24.081,23.881,23.909,9796,0
2016-10-10,23.861,23.964,23.861,23.871,8748,0
2016-10-11,23.982,24.005,23.841,23.913,9410,0
2016-10-12,23.881,23.947,23.602,23.742,13578,0
2016-10-13,23.612,23.909,23.391,23.803,26135,0
2016-10-14,23.669,23.745,23.573,23.693,12933,0
2016-10-17,23.534,23.884,23.534,23.563,20858,0
2016-10-18,23.919,24.12,23.649,23.985,24369,0
2016-10-19,23.947,24.003,23.788,23.794,9406,0
2016-10-20,23.889,24.015,23.717,24.015,19236,0
2016-10-21,24.015,24.225,23.889,24.225,33147,0
2016-10-24,24.129,24.129,23.962,24.043,8693,0
2016-10-25,23.985,23.985,23.805,23.985,22801,0
2016-10-26,23.937,23.999,23.707,23.727,9867,0
2016-10-27,23.832,23.851,23.659,23.813,17950,0
2016-10-28,23.813,23.813,23.723,23.736,4231,0
2016-10-31,23.622,23.909,23.622,23.841,4494,0
2016-11-01,23.937,23.937,23.708,23.804,7257,0
2016-11-02,23.736,23.843,23.477,23.669,7119,0
2016-11-03,23.785,23.785,23.439,23.448,15911,0
2016-11-04,23.506,23.666,23.467,23.477,10492,0
2016-11-07,23.516,23.727,23.42,23.448,14111,0
2016-11-08,23.42,23.71,23.361,23.371,7358,0
2016-11-09,23.209,23.553,22.786,23.343,32856,0
2016-11-10,23.257,23.257,22.681,22.821,25307,0
2016-11-11,22.186,23.122,22.134,22.46,17728,0
2016-11-14,22.201,22.46,21.626,21.874,25392,0
2016-11-15,21.904,23.132,21.904,22.537,35344,0
2016-11-16,22.835,23.026,22.486,22.906,16426,0
2016-11-17,22.798,23.209,22.341,22.502,14034,0
2016-11-18,22.259,22.823,21.659,21.828,22524,0
2016-11-21,21.808,22.643,21.808,22.124,15497,0
2016-11-22,22.162,22.431,22.101,22.182,17600,0
2016-11-23,22.02,22.162,21.961,22.1,14528,0
2016-11-25,22.355,22.402,22.355,22.402,1853,0
2016-11-28,22.24,23.054,22.22,22.403,12209,0
2016-11-29,22.956,22.956,22.463,22.502,13789,0
2016-11-30,22.308,22.538,21.891,22.25,21953,0
2016-12-01,22.396,22.396,21.881,21.968,16789,0
2016-12-02,21.998,22.056,21.61,21.677,27414,0
2016-12-05,21.911,21.911,21.386,21.61,26494,0
2016-12-06,21.611,21.788,21.192,21.64,42764,0
2016-12-07,21.358,21.727,21.358,21.436,20313,0
2016-12-08,21.523,21.659,21.232,21.242,28310,0
2016-12-09,21.242,21.439,21.192,21.349,24555,0
2016-12-12,21.339,21.515,21.339,21.339,26872,0
2016-12-13,21.339,21.483,21.339,21.483,15236,0
2016-12-14,21.561,21.717,21.319,21.319,27713,0
2016-12-15,21.339,21.824,21.242,21.561,61433,0
2016-12-16,21.503,21.824,21.436,21.824,46319,0
2016-12-19,22.008,22.328,21.92,22.318,30148,0
2016-12-20,22.328,22.387,22.222,22.366,18710,0
2016-12-21,22.143,22.415,22.134,22.318,22724,0
2016-12-22,22.357,22.414,22.308,22.347,14565,0
2016-12-23,22.328,22.395,22.046,22.046,18346,0
2016-12-27,22.075,22.075,21.682,22.074,29885,0
2016-12-28,21.852,21.949,21.707,21.911,13076,0
2016-12-29,22.115,22.191,21.687,21.824,26674,0
2016-12-30,21.804,21.892,21.736,21.85,18268,0
2017-01-03,21.459,21.968,21.426,21.891,18669,0
2017-01-04,21.853,22.316,21.853,22.294,13967,0
2017-01-05,22.318,22.357,21.824,21.921,35324,0
2017-01-06,21.833,22.085,21.717,21.852,26936,0
2017-01-09,21.91,22.687,21.871,22.162,36344,0
2017-01-10,22.569,22.977,22.391,22.735,24496,0
2017-01-11,22.728,23.152,22.56,23.147,25497,0
2017-01-12,23.23,23.23,22.707,23.036,13063,0
2017-01-13,22.987,22.99,22.745,22.851,11237,0
2017-01-17,22.939,23.035,22.754,22.9,13097,0
2017-01-18,22.939,23.152,22.939,23.133,19859,0
2017-01-19,23.123,23.123,22.803,22.842,29483,0
2017-01-20,22.919,23.055,22.483,22.483,79389,0
2017-01-23,22.56,22.58,22.303,22.473,17265,0
2017-01-24,22.493,22.57,22.351,22.386,14840,0
2017-01-25,22.269,22.376,22.162,22.236,11335,0
2017-01-26,22.376,22.434,22.105,22.425,21344,0
2017-01-27,22.299,22.405,22.299,22.396,11439,0
2017-01-30,22.386,22.444,22.143,22.434,18958,0
2017-01-31,22.42,22.735,22.345,22.57,19161,0
2017-02-01,22.527,22.59,22.376,22.396,12014,0
2017-02-02,22.442,22.57,22.357,22.376,29899,0
2017-02-03,22.376,22.638,22.376,22.473,15070,0
2017-02-06,22.551,22.628,22.502,22.619,14552,0
2017-02-07,22.531,22.842,22.512,22.842,14208,0
2017-02-08,22.89,23.045,22.842,22.968,23191,0
2017-02-09,22.977,23.278,22.919,23.162,20081,0
2017-02-10,23.133,23.485,23.133,23.395,19585,0
2017-02-13,23.395,23.589,23.395,23.462,30107,0
2017-02-14,23.356,23.443,23.162,23.424,9084,0
2017-02-15,23.395,23.646,23.317,23.646,17523,0
2017-02-16,23.589,23.919,23.56,23.725,29417,0
2017-02-17,23.686,23.962,23.499,23.86,15955,0
2017-02-21,23.85,23.85,23.569,23.666,7901,0
2017-02-22,23.909,23.909,23.715,23.715,3535,0
2017-02-23,23.887,24.074,23.684,24.074,24340,0
2017-02-24,24.054,24.481,24.006,24.462,66234,0
2017-02-27,24.422,24.56,24.324,24.388,25102,0
2017-02-28,24.491,24.491,24.138,24.29,22500,0
2017-03-01,24.158,24.462,24.06,24.217,17156,0
2017-03-02,24.383,24.383,24.138,24.246,17953,0
2017-03-03,24.403,24.403,23.982,24.403,9981,0
2017-03-06,24.324,24.373,24.05,24.178,29148,0
2017-03-07,24.001,24.217,23.923,24.07,9872,0
2017-03-08,23.991,24.008,23.599,23.854,16521,0
2017-03-09,23.854,23.854,23.492,23.58,15011,0
2017-03-10,23.884,23.884,23.482,23.707,23682,0
2017-03-13,23.639,23.903,23.639,23.815,12577,0
2017-03-14,23.795,24.04,23.786,23.892,12037,0
2017-03-15,23.903,24.305,23.893,24.285,12720,0
2017-03-16,24.246,24.406,24.084,24.393,12152,0
2017-03-17,24.53,24.54,24.158,24.501,71750,0
2017-03-20,24.481,24.491,24.312,24.315,11021,0
2017-03-21,24.305,24.344,24.215,24.324,10585,0
2017-03-22,24.295,24.579,24.285,24.56,22953,0
2017-03-23,24.412,24.618,24.306,24.589,19344,0
2017-03-24,24.589,24.638,24.452,24.579,27704,0
2017-03-27,24.499,24.551,24.49,24.51,6466,0
2017-03-28,24.471,24.55,24.401,24.432,8090,0
2017-03-29,24.481,24.481,24.295,24.295,12931,0
2017-03-30,24.315,24.412,24.315,24.412,12551,0
2017-03-31,24.352,24.432,24.315,24.354,8037,0
2017-04-03,24.385,24.55,24.385,24.52,11782,0
2017-04-04,24.373,24.481,24.373,24.481,8082,0
2017-04-05,24.481,24.491,24.422,24.422,5741,0
2017-04-06,24.412,24.481,24.393,24.456,2845,0
2017-04-07,24.462,24.54,24.452,24.52,6707,0
2017-04-10,24.618,24.618,24.447,24.452,7527,0
2017-04-11,24.412,24.48,24.373,24.454,5645,0
2017-04-12,24.452,24.53,24.442,24.53,6126,0
2017-04-13,24.447,24.55,24.447,24.52,7536,0
2017-04-17,24.462,24.519,24.364,24.445,9140,0
2017-04-18,24.334,24.377,24.178,24.207,21845,0
2017-04-19,24.158,24.354,24.158,24.324,10311,0
2017-04-20,24.315,24.437,24.315,24.432,8526,0
2017-04-21,24.425,24.501,24.425,24.491,10055,0
2017-04-24,24.42,24.52,24.42,24.52,14599,0
2017-04-25,24.491,24.589,24.491,24.53,12975,0
2017-04-26,24.412,24.432,24.266,24.315,17850,0
2017-04-27,24.432,24.442,24.364,24.422,6687,0
2017-04-28,24.315,24.54,24.315,24.442,15263,0
2017-05-01,24.52,24.53,24.491,24.53,2961,0
2017-05-02,24.493,24.53,24.422,24.53,5217,0
2017-05-03,24.442,24.648,24.432,24.648,17422,0
2017-05-04,24.57,24.589,24.412,24.589,11339,0
2017-05-05,24.481,24.489,24.285,24.471,9465,0
2017-05-08,24.422,24.51,24.393,24.501,8259,0
2017-05-09,24.464,24.56,24.464,24.56,4789,0
2017-05-10,24.422,24.56,24.373,24.412,12333,0
2017-05-11,24.315,24.462,24.315,24.462,8732,0
2017-05-12,24.373,24.52,24.373,24.51,7480,0
2017-05-15,24.471,24.499,24.334,24.383,7111,0
2017-05-16,24.51,24.51,24.334,24.412,9305,0
2017-05-17,24.471,24.54,24.412,24.51,9911,0
2017-05-18,24.54,24.54,24.452,24.53,13412,0
2017-05-19,24.462,24.504,24.462,24.485,2724,0
2017-05-22,24.442,24.481,24.442,24.481,5405,0
2017-05-23,24.462,24.53,24.462,24.53,2398,0
2017-05-24,24.471,24.599,24.412,24.599,27315,0
2017-05-25,24.618,24.824,24.569,24.726,23418,0
2017-05-26,24.883,24.922,24.765,24.765,5393,0
2017-05-30,24.692,24.899,24.692,24.87,12996,0
2017-05-31,24.837,24.87,24.825,24.852,8026,0
2017-06-01,24.844,25.068,24.81,24.899,10892,0
2017-06-02,24.802,25.068,24.8,24.88,9043,0
2017-06-05,24.88,25.078,24.765,24.771,15028,0
2017-06-06,24.8,24.82,24.692,24.692,18077,0
2017-06-07,24.692,24.771,24.523,24.642,43279,0
2017-06-08,24.593,24.724,24.583,24.677,6206,0
2017-06-09,24.593,24.721,24.464,24.549,10550,0
2017-06-12,24.711,24.711,24.444,24.47,12436,0
2017-06-13,24.384,24.662,24.384,24.601,12105,0
2017-06-14,24.711,24.781,24.464,24.494,21982,0
2017-06-15,24.593,24.642,24.345,24.345,17107,0
2017-06-16,24.365,24.518,24.365,24.405,5193,0
2017-06-19,24.286,24.632,24.286,24.588,9267,0
2017-06-20,24.573,24.625,24.533,24.543,16342,0
2017-06-21,24.543,24.543,24.397,24.484,22302,0
2017-06-22,24.563,24.593,24.454,24.593,4628,0
2017-06-23,24.523,24.622,24.523,24.57,12567,0
2017-06-26,24.559,24.622,24.523,24.602,9125,0
2017-06-27,24.593,24.642,24.505,24.573,15388,0
2017-06-28,24.642,24.681,24.533,24.533,21445,0
2017-06-29,24.593,24.632,24.543,24.598,3268,0
2017-06-30,24.632,24.84,24.556,24.652,22780,0
2017-07-03,24.652,24.716,24.642,24.642,3303,0
2017-07-05,24.751,24.761,24.602,24.751,3314,0
2017-07-06,24.741,24.741,24.533,24.682,13644,0
2017-07-07,24.731,24.86,24.692,24.741,13411,0
2017-07-10,24.741,24.741,24.721,24.721,9734,0
2017-07-11,24.692,24.692,24.632,24.682,13924,0
2017-07-12,24.573,24.743,24.494,24.672,25182,0
2017-07-13,24.642,24.741,24.642,24.672,13640,0
2017-07-14,24.741,24.771,24.662,24.662,21371,0
2017-07-17,24.939,24.939,24.741,24.83,10121,0
2017-07-18,24.829,24.84,24.815,24.84,5049,0
2017-07-19,24.84,24.925,24.84,24.909,8303,0
2017-07-20,24.852,24.929,24.852,24.87,9815,0
2017-07-21,24.88,25.078,24.841,25.078,22737,0
2017-07-24,24.949,25.078,24.949,25.068,4718,0
2017-07-25,24.969,25.037,24.939,24.948,7910,0
2017-07-26,24.939,24.95,24.791,24.81,6551,0
2017-07-27,24.805,24.805,24.799,24.8,3335,0
2017-07-28,24.781,24.781,24.736,24.736,7294,0
2017-07-31,24.731,24.748,24.593,24.701,12905,0
2017-08-01,24.701,24.751,24.701,24.741,17199,0
2017-08-02,24.724,24.8,24.724,24.731,11289,0
2017-08-03,24.731,24.741,24.602,24.721,5052,0
2017-08-04,24.741,24.8,24.652,24.662,10766,0
2017-08-07,24.563,24.691,24.563,24.691,8157,0
2017-08-08,24.632,24.632,24.533,24.533,15687,0
2017-08-09,24.86,24.86,24.444,24.495,33942,0
2017-08-10,24.444,24.463,24.365,24.365,6922,0
2017-08-11,24.543,24.543,24.256,24.286,11326,0
2017-08-14,24.405,24.593,24.405,24.563,12632,0
2017-08-15,24.533,24.612,24.465,24.513,13878,0
2017-08-16,24.533,24.613,24.533,24.533,20942,0
2017-08-17,24.523,24.525,24.414,24.464,6533,0
2017-08-18,24.52,24.52,24.424,24.424,11096,0
2017-08-21,24.424,24.543,24.345,24.345,18661,0
2017-08-22,24.352,24.533,24.345,24.516,13652,0
2017-08-23,24.533,24.543,24.425,24.543,7724,0
2017-08-24,24.454,24.645,24.454,24.602,5142,0
2017-08-25,24.624,24.721,24.602,24.652,11484,0
2017-08-28,24.523,24.692,24.523,24.682,13609,0
2017-08-29,24.682,25.087,24.682,24.84,9709,0
2017-08-30,24.621,25.07,24.621,24.7,14103,0
2017-08-31,24.8928,25.02,24.77,24.95,8870,0
2017-09-01,24.86,24.95,24.8124,24.95,6625,0
2017-09-05,24.841,24.94,24.841,24.94,11568,0
2017-09-06,24.9,25.0035,24.78,24.97,34525,0
2017-09-07,24.86,24.9273,24.77,24.85,13969,0
2017-09-08,24.8272,24.91,24.8272,24.8662,2701,0
2017-09-11,24.9399,24.95,24.81,24.87,10301,0
2017-09-12,24.8301,24.95,24.8301,24.91,6264,0
2017-09-13,24.902,24.902,24.8,24.8001,5397,0
2017-09-14,24.81,24.93,24.8,24.86,15122,0
2017-09-15,24.87,24.96,24.8615,24.92,6872,0
2017-09-18,25,25,24.921,24.9293,7508,0
2017-09-19,24.98,25.0361,24.92,24.94,7189,0
2017-09-20,24.86,24.98,24.8198,24.85,27309,0
2017-09-21,24.85,24.901,24.75,24.76,22958,0
2017-09-22,24.76,24.8493,24.64,24.66,16260,0
2017-09-25,24.67,24.719,24.67,24.7,18460,0
2017-09-26,24.75,24.75,24.68,24.7,11352,0
2017-09-27,24.74,24.76,24.67,24.6771,7067,0
2017-09-28,24.68,24.74,24.54,24.56,15001,0
2017-09-29,24.75,24.75,24.14,24.2,97193,0
2017-10-02,24.29,24.42,24.26,24.27,59029,0
2017-10-03,24.31,24.31,24.18,24.18,29130,0
2017-10-04,24.19,24.22,24.13,24.14,16097,0
2017-10-05,24.19,24.338,24.158,24.17,28426,0
2017-10-06,24.16,24.19,23.86,24.08,29548,0
2017-10-09,24.01,24.13,23.81,23.98,22643,0
2017-10-10,24.05,24.25,24.01,24.21,37966,0
2017-10-11,24.25,24.3,24.14,24.3,12520,0
2017-10-12,24.3,24.42,24.3,24.34,13597,0
2017-10-13,24.53,24.808,24.53,24.73,13775,0
2017-10-16,24.74,24.74,24.54,24.54,14491,0
2017-10-17,24.53,24.69,24.51,24.56,26243,0
2017-10-18,24.51,24.7176,24.41,24.588,19620,0
2017-10-19,24.552,24.7,24.54,24.68,10953,0
2017-10-20,24.7,24.78,24.652,24.78,22978,0
2017-10-23,24.6379,24.7,24.62,24.65,30758,0
2017-10-24,24.65,24.65,24.43,24.48,14831,0
2017-10-25,24.48,24.48,24.43,24.46,14490,0
2017-10-26,24.43,24.6,24.43,24.58,8443,0
2017-10-27,24.59,24.6386,24.4,24.4,39202,0
2017-10-30,24.47,24.588,23.9,23.91,61345,0
2017-10-31,24.02,24.4,24.02,24.21,46994,0
2017-11-01,24.47,24.47,24.23,24.24,8078,0
2017-11-02,24.38,24.38,24.25,24.25,18803,0
2017-11-03,24.27,24.37,24.12,24.2,14154,0
2017-11-06,24.17,24.1823,24.13,24.13,13724,0
2017-11-07,24.2,24.54,24.2,24.34,11905,0
2017-11-08,24.48,24.54,24.3618,24.5,21171,0
2017-11-09,24.29,24.64,24.29,24.51,13930,0
2017-11-10,24.4716,24.579,24.4101,24.5,29344,0
