Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,16.427,16.654,16.356,16.509,37677,0
2010-08-24,16.526,16.654,16.526,16.607,25118,0
2010-08-25,16.636,16.636,16.555,16.636,22824,0
2010-08-26,16.636,16.797,16.636,16.698,30113,0
2010-08-27,16.744,17.059,16.671,17.004,73970,0
2010-08-30,16.969,17.021,16.859,16.923,25830,0
2010-08-31,16.923,16.959,16.807,16.869,34192,0
2010-09-01,16.826,17.031,16.826,16.897,27349,0
2010-09-02,16.969,17.059,16.906,17.013,26782,0
2010-09-03,17.084,17.166,16.996,17.149,32396,0
2010-09-07,17.112,17.131,17.059,17.068,22301,0
2010-09-08,17.077,17.283,17.077,17.139,40604,0
2010-09-09,17.239,17.32,17.166,17.274,53780,0
2010-09-10,17.293,17.293,17.158,17.166,28944,0
2010-09-13,17.184,17.32,16.888,17.158,33212,0
2010-09-14,17.166,17.274,17.059,17.202,129355,0
2010-09-15,17.239,17.239,17.112,17.131,117832,0
2010-09-16,17.059,17.202,17.059,17.193,70304,0
2010-09-17,17.158,17.31,17.021,17.021,62198,0
2010-09-20,17.094,17.166,17.068,17.131,75877,0
2010-09-21,17.149,17.149,17.013,17.013,110438,0
2010-09-22,17.059,17.059,16.833,16.85,105700,0
2010-09-23,16.878,16.897,16.654,16.797,101649,0
2010-09-24,16.797,16.869,16.744,16.797,39258,0
2010-09-27,16.779,17.239,16.752,16.769,84677,0
2010-09-28,16.906,16.923,16.816,16.816,19251,0
2010-09-29,16.878,16.914,16.744,16.752,30987,0
2010-09-30,16.869,16.869,16.744,16.779,24897,0
2010-10-01,16.826,16.826,16.607,16.752,195383,0
2010-10-04,16.816,16.816,16.744,16.779,16725,0
2010-10-05,16.769,16.807,16.744,16.788,44670,0
2010-10-06,16.869,16.869,16.752,16.869,42375,0
2010-10-07,16.869,16.906,16.761,16.807,42108,0
2010-10-08,16.816,16.923,16.816,16.878,47373,0
2010-10-11,16.923,16.95,16.833,16.833,53744,0
2010-10-12,16.95,16.959,16.888,16.888,18504,0
2010-10-13,16.94,17.094,16.94,17.094,52464,0
2010-10-14,17.102,17.149,16.607,16.645,85187,0
2010-10-15,16.617,16.617,15.97,16.284,183357,0
2010-10-18,16.258,16.716,16.149,16.716,64452,0
2010-10-19,16.744,16.744,16.483,16.59,83385,0
2010-10-20,16.302,16.688,16.239,16.526,75602,0
2010-10-21,16.526,16.744,16.526,16.607,45106,0
2010-10-22,16.564,16.761,16.564,16.688,25912,0
2010-10-25,16.726,16.788,16.501,16.545,50624,0
2010-10-26,16.464,16.698,16.464,16.688,51995,0
2010-10-27,16.526,16.526,16.383,16.427,55334,0
2010-10-28,16.42,16.654,16.42,16.564,55114,0
2010-10-29,16.607,16.654,16.464,16.517,37769,0
2010-11-01,16.645,16.735,16.626,16.735,56402,0
2010-11-02,16.769,16.833,16.617,16.698,52707,0
2010-11-03,16.671,16.788,16.636,16.788,10171,0
2010-11-04,16.797,16.932,16.716,16.914,59867,0
2010-11-05,16.859,16.969,16.761,16.923,38725,0
2010-11-08,16.959,16.969,16.744,16.744,24143,0
2010-11-09,16.869,17.013,16.842,16.978,40451,0
2010-11-10,16.897,17.068,16.897,17.021,13637,0
2010-11-11,17.077,17.077,16.932,17.013,13634,0
2010-11-12,17.04,17.068,16.878,16.878,11029,0
2010-11-15,16.996,17.004,16.932,16.94,11079,0
2010-11-16,17.077,17.077,16.617,16.744,152742,0
2010-11-17,16.826,16.923,16.679,16.679,22654,0
2010-11-18,16.833,16.923,16.744,16.923,16421,0
2010-11-19,16.826,16.826,16.636,16.752,27827,0
2010-11-22,16.654,16.807,16.654,16.671,37555,0
2010-11-23,16.249,16.626,16.249,16.517,66991,0
2010-11-24,16.564,16.744,16.564,16.59,17501,0
2010-11-26,16.654,16.923,16.582,16.582,4374,0
2010-11-29,16.645,16.654,16.401,16.401,18382,0
2010-11-30,16.364,16.501,16.131,16.239,46270,0
2010-12-01,16.249,16.356,16.113,16.113,21002,0
2010-12-02,16.194,16.339,16.122,16.131,26028,0
2010-12-03,16.122,16.312,16.051,16.23,22163,0
2010-12-06,16.275,16.275,16.051,16.051,22661,0
2010-12-07,16.249,16.249,16.051,16.203,51075,0
2010-12-08,16.302,16.302,16.058,16.058,34358,0
2010-12-09,16.149,16.212,15.906,15.977,44931,0
2010-12-10,16.042,16.051,15.88,15.88,187692,0
2010-12-13,15.888,15.987,15.88,15.977,191013,0
2010-12-14,16.042,16.042,15.799,15.799,46501,0
2010-12-15,15.834,15.977,15.752,15.834,37444,0
2010-12-16,15.843,16.058,15.762,15.942,40088,0
2010-12-17,15.961,16.077,15.834,15.933,42725,0
2010-12-20,15.924,15.977,15.591,15.591,52013,0
2010-12-21,15.752,15.78,15.627,15.78,44367,0
2010-12-22,15.744,16.042,15.736,15.825,26904,0
2010-12-23,15.851,15.977,15.762,15.942,26052,0
2010-12-27,15.87,16.131,15.87,16.023,32824,0
2010-12-28,16.023,16.464,16.023,16.445,76754,0
2010-12-29,16.455,16.517,16.266,16.455,26228,0
2010-12-30,16.464,16.555,16.364,16.509,16387,0
2010-12-31,16.572,16.572,16.455,16.526,3863,0
2011-01-03,16.536,16.833,16.536,16.654,27079,0
2011-01-04,16.671,16.878,16.654,16.878,16076,0
2011-01-05,16.833,16.94,16.807,16.923,16200,0
2011-01-06,16.987,16.996,16.842,16.888,21013,0
2011-01-07,16.869,16.969,16.807,16.807,22941,0
2011-01-10,16.95,17.021,16.869,17.021,17582,0
2011-01-11,16.987,17.031,16.959,16.987,16582,0
2011-01-12,16.95,17.05,16.914,16.978,45973,0
2011-01-13,16.923,17.102,16.914,16.987,52590,0
2011-01-14,17.059,17.229,16.959,16.959,30949,0
2011-01-18,17.084,17.121,16.932,17.013,18735,0
2011-01-19,16.969,16.987,16.859,16.923,27550,0
2011-01-20,16.95,16.978,16.833,16.869,11268,0
2011-01-21,16.959,17.068,16.897,16.897,18039,0
2011-01-24,16.987,17.059,16.842,16.842,25399,0
2011-01-25,16.897,16.923,16.807,16.878,30994,0
2011-01-26,16.94,17.004,16.906,16.906,27364,0
2011-01-27,16.671,16.826,16.671,16.826,13625,0
2011-01-28,16.869,16.869,16.654,16.797,14695,0
2011-01-31,16.85,16.95,16.816,16.85,21425,0
2011-02-01,16.85,17.059,16.85,16.95,27960,0
2011-02-02,17.004,17.077,16.897,17.077,15254,0
2011-02-03,17.121,17.121,16.923,16.959,18502,0
2011-02-04,16.923,17.04,16.842,17.004,37110,0
2011-02-07,16.996,17.094,16.969,17.031,59977,0
2011-02-08,17.059,17.175,17.05,17.139,13441,0
2011-02-09,17.193,17.463,17.158,17.373,581012,0
2011-02-10,17.338,17.463,17.31,17.437,31270,0
2011-02-11,17.463,17.544,17.463,17.472,25148,0
2011-02-14,17.463,17.59,17.364,17.463,106296,0
2011-02-15,17.534,17.572,17.328,17.328,43706,0
2011-02-16,17.409,17.526,17.274,17.419,45273,0
2011-02-18,17.563,17.644,17.5,17.644,24314,0
2011-02-22,17.463,17.634,17.356,17.356,22354,0
2011-02-23,17.356,17.509,17.356,17.49,15941,0
2011-02-24,17.472,17.534,17.428,17.49,36044,0
2011-02-25,17.482,17.482,17.239,17.391,28690,0
2011-02-28,17.445,17.463,17.437,17.463,23271,0
2011-03-01,17.518,17.534,17.428,17.437,36815,0
2011-03-02,17.472,17.544,17.428,17.544,49031,0
2011-03-03,17.544,17.644,17.49,17.544,31878,0
2011-03-04,17.607,17.688,17.553,17.688,14312,0
2011-03-07,17.607,17.607,17.293,17.463,158492,0
2011-03-08,17.409,17.634,17.409,17.634,21360,0
2011-03-09,17.59,17.688,17.553,17.688,14741,0
2011-03-10,17.59,17.823,17.553,17.644,20769,0
2011-03-11,17.68,17.761,17.59,17.725,8504,0
2011-03-14,17.725,17.815,17.671,17.671,12367,0
2011-03-15,17.644,17.653,17.437,17.437,30686,0
2011-03-16,17.509,17.599,17.356,17.356,39727,0
2011-03-17,17.401,17.644,17.401,17.463,29468,0
2011-03-18,17.572,17.662,17.428,17.428,33362,0
2011-03-21,17.463,17.509,17.364,17.364,90897,0
2011-03-22,17.356,17.428,17.356,17.382,28015,0
2011-03-23,17.382,17.509,17.364,17.437,80466,0
2011-03-24,17.419,17.463,17.283,17.283,69735,0
2011-03-25,17.373,17.373,16.969,17.22,1418512,0
2011-03-28,17.283,17.283,17.193,17.202,21836,0
2011-03-29,17.202,17.229,17.059,17.059,48662,0
2011-03-30,17.094,17.121,17.031,17.031,89624,0
2011-03-31,17.131,17.149,16.996,16.996,203859,0
2011-04-01,17.004,17.084,17.004,17.05,32140,0
2011-04-04,17.094,17.158,17.077,17.131,23603,0
2011-04-05,17.131,17.193,17.112,17.112,30815,0
2011-04-06,17.149,17.265,17.149,17.202,38846,0
2011-04-07,17.212,17.338,17.184,17.212,38107,0
2011-04-08,17.32,17.32,17.158,17.158,26346,0
2011-04-11,17.239,17.239,17.131,17.158,37191,0
2011-04-12,17.184,17.274,17.102,17.22,229510,0
2011-04-13,17.202,17.463,17.149,17.239,47784,0
2011-04-14,17.283,17.338,17.239,17.338,25995,0
2011-04-15,17.356,17.356,17.274,17.338,24234,0
2011-04-18,17.283,17.301,17.094,17.149,226835,0
2011-04-19,17.193,17.274,17.084,17.158,26859,0
2011-04-20,17.175,17.239,17.149,17.212,14109,0
2011-04-21,17.256,17.301,17.256,17.274,24002,0
2011-04-25,17.328,17.419,17.328,17.328,39886,0
2011-04-26,17.382,17.409,17.382,17.409,10058,0
2011-04-27,17.193,17.283,17.102,17.102,27804,0
2011-04-28,17.158,17.202,17.139,17.149,11519,0
2011-04-29,17.193,17.239,17.102,17.131,21405,0
2011-05-02,17.175,17.32,17.149,17.31,23751,0
2011-05-03,17.256,17.328,17.193,17.274,24061,0
2011-05-04,17.364,17.419,17.158,17.274,50035,0
2011-05-05,17.31,17.419,17.166,17.364,58915,0
2011-05-06,17.391,17.437,17.293,17.382,39990,0
2011-05-09,17.419,17.419,17.22,17.328,51278,0
2011-05-10,17.373,17.463,17.373,17.419,26964,0
2011-05-11,17.409,17.463,17.32,17.373,38549,0
2011-05-12,17.391,17.445,17.328,17.328,22691,0
2011-05-13,17.373,17.445,17.328,17.356,8805,0
2011-05-16,17.239,17.373,17.239,17.256,27137,0
2011-05-17,17.301,17.328,17.149,17.256,36200,0
2011-05-18,17.283,17.401,17.239,17.283,26286,0
2011-05-19,17.328,17.688,17.328,17.644,42793,0
2011-05-20,17.777,17.796,17.544,17.59,39389,0
2011-05-23,17.59,17.634,17.472,17.472,56584,0
2011-05-24,17.445,17.743,17.409,17.509,40956,0
2011-05-25,17.563,17.625,17.509,17.534,45018,0
2011-05-26,17.509,17.615,17.445,17.445,24153,0
2011-05-27,17.49,17.599,17.409,17.409,13390,0
2011-05-31,17.482,17.581,17.401,17.518,35096,0
2011-06-01,17.572,17.572,17.419,17.419,37069,0
2011-06-02,17.401,17.428,17.283,17.293,20024,0
2011-06-03,17.32,17.338,17.193,17.283,37316,0
2011-06-06,17.338,17.373,17.212,17.265,7360,0
2011-06-07,17.239,17.265,17.139,17.166,39682,0
2011-06-08,17.193,17.193,17.021,17.021,29154,0
2011-06-09,17.013,17.084,16.94,16.987,23128,0
2011-06-10,17.031,17.149,16.923,17.031,19310,0
2011-06-13,17.04,17.121,16.94,17.121,18608,0
2011-06-14,17.149,17.212,17.077,17.077,17768,0
2011-06-15,17.112,17.175,17.021,17.094,19791,0
2011-06-16,17.04,17.05,16.842,16.888,38806,0
2011-06-17,16.842,16.897,16.654,16.779,20929,0
2011-06-20,16.788,16.859,16.788,16.797,17590,0
2011-06-21,16.826,16.969,16.761,16.761,24067,0
2011-06-22,16.807,16.94,16.807,16.897,17730,0
2011-06-23,16.878,16.878,16.769,16.807,13539,0
2011-06-24,16.807,16.826,16.735,16.761,7283,0
2011-06-27,16.761,16.85,16.744,16.85,24595,0
2011-06-28,16.816,17.013,16.816,16.959,18873,0
2011-06-29,17.004,17.166,17.004,17.112,12371,0
2011-06-30,17.184,17.364,17.175,17.175,30440,0
2011-07-01,17.239,17.338,17.193,17.193,13348,0
2011-07-05,17.239,17.328,17.193,17.193,9729,0
2011-07-06,17.247,17.247,17.013,17.013,121560,0
2011-07-07,17.094,17.328,17.094,17.293,31832,0
2011-07-08,17.31,17.31,17.139,17.139,11599,0
2011-07-11,17.05,17.084,16.978,17.004,19548,0
2011-07-12,17.04,17.04,16.923,16.923,16055,0
2011-07-13,16.859,16.969,16.816,16.878,34686,0
2011-07-14,16.969,17.059,16.878,16.969,15073,0
2011-07-15,17.031,17.04,16.842,16.978,19593,0
2011-07-18,16.906,16.906,16.564,16.564,36283,0
2011-07-19,16.582,16.707,16.545,16.617,29934,0
2011-07-20,16.617,16.826,16.545,16.545,42167,0
2011-07-21,16.654,16.797,16.654,16.761,30248,0
2011-07-22,16.788,16.888,16.626,16.816,30668,0
2011-07-25,16.769,16.906,16.698,16.716,13665,0
2011-07-26,16.671,17.04,16.671,16.679,48622,0
2011-07-27,16.526,16.536,16.239,16.239,32301,0
2011-07-28,16.293,16.427,16.249,16.249,16081,0
2011-07-29,16.203,16.249,15.752,16.203,39340,0
2011-08-01,16.258,16.517,16.221,16.346,20251,0
2011-08-02,16.258,16.474,16.258,16.284,22545,0
2011-08-03,16.346,16.346,15.834,15.942,363109,0
2011-08-04,15.915,15.915,14.727,15.114,207582,0
2011-08-05,15.168,15.168,13.727,14.935,78961,0
2011-08-08,14.825,14.825,11.253,13.719,325026,0
2011-08-09,13.485,14.718,12.693,14.25,195680,0
2011-08-10,14.178,14.178,13.53,13.719,57060,0
2011-08-11,13.682,14.493,13.565,14.034,72455,0
2011-08-12,14.043,14.547,14.043,14.241,50296,0
2011-08-15,14.547,14.799,14.547,14.582,25917,0
2011-08-16,14.619,14.619,14.132,14.178,83389,0
2011-08-17,14.295,14.673,14.178,14.673,46474,0
2011-08-18,14.357,14.448,13.988,14.241,36318,0
2011-08-19,14.043,14.231,13.62,14.124,38949,0
2011-08-22,14.304,14.304,13.268,13.502,39498,0
2011-08-23,13.485,13.485,12.89,13.206,65594,0
2011-08-24,13.025,14.106,13.025,13.817,41098,0
2011-08-25,15.078,15.456,14.709,15.032,153600,0
2011-08-26,15.078,15.456,14.88,14.988,82644,0
2011-08-29,14.997,15.663,14.997,15.42,65346,0
2011-08-30,15.258,15.493,15.258,15.357,27105,0
2011-08-31,15.663,15.663,15.15,15.159,17394,0
2011-09-01,15.366,15.438,15.06,15.268,16916,0
2011-09-02,14.574,14.807,14.412,14.582,46876,0
2011-09-06,14.178,14.178,13.907,14.025,81203,0
2011-09-07,14.223,14.376,13.998,14.016,34795,0
2011-09-08,14.016,14.178,13.971,14.025,33390,0
2011-09-09,14.016,14.016,13.727,13.773,16425,0
2011-09-12,13.583,13.773,13.411,13.62,24110,0
2011-09-13,13.43,13.711,13.322,13.63,49338,0
2011-09-14,13.549,13.8,13.549,13.682,14469,0
2011-09-15,13.701,13.953,13.592,13.808,42278,0
2011-09-16,13.935,13.944,13.368,13.459,72044,0
2011-09-19,13.297,13.297,13.061,13.187,232389,0
2011-09-20,13.178,13.278,13.097,13.178,27592,0
2011-09-21,13.178,13.216,12.784,13.097,64129,0
2011-09-22,12.809,12.864,12.422,12.864,61770,0
2011-09-23,12.881,13.16,12.8,12.809,171822,0
2011-09-26,12.827,13.097,12.377,12.574,80022,0
2011-09-27,12.574,12.836,12.494,12.503,200216,0
2011-09-28,12.603,12.603,12.205,12.26,19630,0
2011-09-29,12.315,12.467,12.242,12.377,20846,0
2011-09-30,12.288,12.467,11.972,12.062,35206,0
2011-10-03,12.044,12.108,11.343,11.496,138138,0
2011-10-04,11.387,11.387,10.631,11.262,95654,0
2011-10-05,11.045,11.558,10.928,11.45,66094,0
2011-10-06,11.586,12.557,11.586,12.422,48451,0
2011-10-07,12.737,12.784,12.413,12.531,47812,0
2011-10-10,12.755,12.989,12.755,12.944,28613,0
2011-10-11,12.944,13.178,12.855,12.98,29632,0
2011-10-12,13.151,13.583,13.053,13.502,36236,0
2011-10-13,13.421,13.43,13.232,13.241,38778,0
2011-10-14,13.331,13.449,13.116,13.449,25873,0
2011-10-17,13.43,13.43,13.061,13.232,19313,0
2011-10-18,13.224,13.835,13.197,13.692,22449,0
2011-10-19,13.639,13.808,13.565,13.583,19272,0
2011-10-20,13.549,13.682,13.421,13.592,17396,0
2011-10-21,13.745,13.773,13.602,13.602,33309,0
2011-10-24,13.736,13.863,13.592,13.754,26132,0
2011-10-25,13.682,13.826,13.602,13.646,25482,0
2011-10-26,13.792,13.844,13.646,13.844,22029,0
2011-10-27,13.979,14.142,13.754,13.988,57083,0
2011-10-28,14.051,14.341,13.944,14.087,27918,0
2011-10-31,14.16,14.16,13.602,13.998,33168,0
2011-11-01,13.592,13.701,13.43,13.492,9900,0
2011-11-02,13.664,13.817,13.549,13.565,16171,0
2011-11-03,13.611,13.835,13.539,13.611,19855,0
2011-11-04,13.711,15.51,13.711,15.303,358818,0
2011-11-07,15.196,15.97,15.196,15.951,82218,0
2011-11-08,16.149,16.176,15.843,16.176,134849,0
2011-11-09,15.799,15.951,15.555,15.951,54790,0
2011-11-10,15.88,16.545,15.88,16.536,195721,0
2011-11-11,16.607,16.744,16.158,16.383,75182,0
2011-11-14,16.23,16.517,16.005,16.474,79219,0
2011-11-15,16.645,16.645,16.194,16.607,79678,0
2011-11-16,16.598,16.671,16.455,16.572,188552,0
2011-11-17,16.564,16.654,16.564,16.598,49496,0
2011-11-18,16.509,16.607,16.383,16.572,634992,0
2011-11-21,16.32,16.626,16.087,16.626,92743,0
2011-11-22,16.526,16.617,16.176,16.203,388011,0
2011-11-23,16.095,16.095,15.349,15.87,132287,0
2011-11-25,15.915,16.249,15.789,15.888,32768,0
2011-11-28,16.23,16.42,16.077,16.266,320867,0
2011-11-29,16.258,16.339,15.87,16.014,261793,0
2011-11-30,16.23,16.23,14.322,14.448,434516,0
2011-12-01,14.519,15.032,14.025,14.132,752465,0
2011-12-02,14.106,14.854,13.898,14.854,237506,0
2011-12-05,14.969,15.987,14.854,15.977,552591,0
2011-12-06,15.906,16.607,15.843,16.598,276806,0
2011-12-07,16.455,16.455,15.501,15.591,117124,0
2011-12-08,15.447,15.527,14.997,15.006,37632,0
2011-12-09,14.951,15.42,14.951,15.069,18978,0
2011-12-12,15.069,16.275,14.682,16.158,248188,0
2011-12-13,16.158,16.501,15.77,16.346,168025,0
2011-12-14,16.203,16.526,15.843,15.924,258319,0
2011-12-15,15.97,16.33,15.285,15.303,156336,0
2011-12-16,15.268,15.268,14.267,14.529,171532,0
2011-12-19,14.646,14.646,14.169,14.331,56028,0
2011-12-20,14.42,14.709,14.267,14.367,19325,0
2011-12-21,14.286,14.367,13.988,14.186,30887,0
2011-12-22,14.25,15.196,14.25,14.825,101673,0
2011-12-23,14.944,14.944,14.331,14.385,18816,0
2011-12-27,14.331,14.493,13.988,14.16,122316,0
2011-12-28,14.069,14.276,14.043,14.132,25331,0
2011-12-29,14.213,14.484,14.213,14.357,15946,0
2011-12-30,14.403,14.519,14.259,14.412,24877,0
2012-01-03,14.547,14.601,14.403,14.412,16524,0
2012-01-04,14.412,14.61,14.394,14.493,33648,0
2012-01-05,14.448,15.05,14.385,14.935,39323,0
2012-01-06,15.032,15.303,14.854,15.032,293250,0
2012-01-09,15.212,15.212,14.916,15.087,14955,0
2012-01-10,15.268,15.374,15.196,15.196,47039,0
2012-01-11,15.268,15.447,15.096,15.122,87697,0
2012-01-12,15.212,15.293,15.032,15.212,179894,0
2012-01-13,15.212,15.24,15.069,15.141,31627,0
2012-01-17,15.212,15.545,15.168,15.537,27563,0
2012-01-18,15.645,15.744,15.583,15.583,19593,0
2012-01-19,15.717,15.97,15.636,15.636,15337,0
2012-01-20,15.708,15.933,15.655,15.752,18189,0
2012-01-23,16.158,16.158,15.708,15.726,19014,0
2012-01-24,15.339,15.78,15.187,15.663,20130,0
2012-01-25,15.825,16.203,15.825,15.996,12195,0
2012-01-26,16.113,16.293,16.023,16.051,23951,0
2012-01-27,15.752,17.265,15.663,15.77,192452,0
2012-01-30,15.825,16.005,15.78,15.78,17872,0
2012-01-31,15.933,16.176,15.933,15.977,17816,0
2012-02-01,15.897,16.212,15.888,15.942,20500,0
2012-02-02,16.058,16.445,15.987,16.383,13986,0
2012-02-03,16.393,16.654,16.339,16.501,16025,0
2012-02-06,16.437,17.004,16.393,16.761,28063,0
2012-02-07,16.707,17.193,16.698,17.102,99969,0
2012-02-08,17.121,17.526,17.112,17.428,54637,0
2012-02-09,17.338,17.688,17.338,17.599,85748,0
2012-02-10,17.5,17.696,17.391,17.599,117944,0
2012-02-13,17.634,17.914,17.553,17.868,52080,0
2012-02-14,17.734,17.932,17.572,17.796,58833,0
2012-02-15,17.941,17.949,17.599,17.922,267424,0
2012-02-16,17.914,17.977,17.761,17.941,72586,0
2012-02-17,17.877,17.977,17.868,17.877,46698,0
2012-02-21,17.887,18.003,17.859,17.977,20907,0
2012-02-22,17.887,18.184,17.887,17.968,25022,0
2012-02-23,17.896,18.075,17.896,17.977,22390,0
2012-02-24,17.968,18.227,17.968,18.227,54281,0
2012-02-27,18.113,18.56,18.103,18.508,144220,0
2012-02-28,18.543,18.959,18.382,18.922,106841,0
2012-02-29,18.93,19.345,18.93,19.202,137413,0
2012-03-01,19.173,19.292,19.04,19.202,134343,0
2012-03-02,19.164,19.462,19.102,19.445,72921,0
2012-03-05,19.397,19.804,19.381,19.804,64175,0
2012-03-06,19.497,19.993,19.454,19.966,533504,0
2012-03-07,19.813,20.165,19.804,20.02,45911,0
2012-03-08,20.011,20.137,19.939,20.029,88374,0
2012-03-09,19.993,20.128,19.939,20.029,73221,0
2012-03-12,19.966,19.966,19.21,19.516,115654,0
2012-03-13,19.283,19.364,18.679,18.803,55010,0
2012-03-14,18.77,18.77,18.291,18.498,40965,0
2012-03-15,18.408,18.884,18.327,18.803,36672,0
2012-03-16,18.803,18.966,18.489,18.76,22267,0
2012-03-19,18.76,18.903,18.76,18.859,15141,0
2012-03-20,18.859,19.183,18.796,18.93,14784,0
2012-03-21,18.922,19.219,18.841,18.841,45405,0
2012-03-22,18.722,18.868,18.318,18.722,13173,0
2012-03-23,18.813,18.822,18.589,18.679,11003,0
2012-03-26,18.589,18.625,18.365,18.436,32877,0
2012-03-27,18.527,18.651,18.454,18.454,25893,0
2012-03-28,18.399,18.589,18.399,18.446,7843,0
2012-03-29,18.346,18.39,18.139,18.355,10124,0
2012-03-30,18.39,18.543,18.39,18.436,19133,0
2012-04-02,18.436,18.552,18.436,18.527,9872,0
2012-04-03,18.543,18.56,18.48,18.48,8056,0
2012-04-04,18.399,18.454,18.301,18.301,8833,0
2012-04-05,18.284,18.336,18.274,18.284,4277,0
2012-04-09,18.184,18.365,18.184,18.318,11495,0
2012-04-10,18.318,18.318,18.084,18.084,6274,0
2012-04-11,18.139,18.139,18.003,18.129,21441,0
2012-04-12,18.139,18.139,18.003,18.12,17884,0
2012-04-13,18.084,18.084,18.048,18.066,9515,0
2012-04-16,18.12,18.139,18.12,18.139,6665,0
2012-04-17,18.139,18.517,18.031,18.489,11336,0
2012-04-18,18.508,18.508,18.184,18.327,178926,0
2012-04-19,18.39,18.427,18.246,18.246,14543,0
2012-04-20,18.372,18.56,18.165,18.308,286422,0
2012-04-23,18.291,18.536,18.193,18.536,17430,0
2012-04-24,18.446,18.579,18.408,18.552,127590,0
2012-04-25,18.598,18.787,18.489,18.633,24747,0
2012-04-26,18.399,18.489,18.21,18.454,33799,0
2012-04-27,18.57,18.641,18.365,18.48,118308,0
2012-04-30,18.355,18.625,18.165,18.536,24353,0
2012-05-01,18.56,18.608,18.274,18.355,15557,0
2012-05-02,18.284,18.454,18.284,18.454,21030,0
2012-05-03,18.365,18.408,18.265,18.265,40929,0
2012-05-04,18.201,18.454,18.201,18.327,9258,0
2012-05-07,18.372,18.498,18.318,18.446,8609,0
2012-05-08,18.301,18.355,18.156,18.193,42382,0
2012-05-09,18.058,18.237,18.058,18.103,23167,0
2012-05-10,18.237,18.237,18.066,18.193,4277,0
2012-05-11,18.12,18.39,17.994,18.066,17685,0
2012-05-14,17.958,17.985,17.283,17.328,49975,0
2012-05-15,17.346,17.346,17.04,17.112,20092,0
2012-05-16,17.193,17.193,16.807,17.139,18562,0
2012-05-17,17.094,17.175,16.888,17.175,23081,0
2012-05-18,17.112,17.346,17.013,17.338,17942,0
2012-05-21,17.391,17.777,17.193,17.518,15556,0
2012-05-22,17.607,17.904,17.364,17.364,8898,0
2012-05-23,17.338,17.599,17.256,17.293,10032,0
2012-05-24,17.373,17.725,17.31,17.599,8486,0
2012-05-25,17.653,17.806,17.607,17.752,11279,0
2012-05-29,17.752,18.265,17.752,18.013,10493,0
2012-05-30,17.985,18.048,17.526,17.625,3449,0
2012-05-31,17.68,17.815,17.509,17.761,4098,0
2012-06-01,17.544,17.544,17.346,17.419,1681,0
2012-06-04,17.328,17.328,16.258,16.258,16034,0
2012-06-05,16.654,17.202,16.654,16.897,24252,0
2012-06-06,17.021,17.463,17.021,17.274,4633,0
2012-06-07,17.328,17.553,17.32,17.32,5665,0
2012-06-08,17.274,17.706,17.121,17.212,4492,0
2012-06-11,17.22,17.22,16.969,16.987,4288,0
2012-06-12,17.102,17.175,16.888,17.068,5624,0
2012-06-13,17.059,17.184,17.059,17.139,6414,0
2012-06-14,17.175,17.463,17.175,17.391,9797,0
2012-06-15,17.202,17.534,17.202,17.534,4898,0
2012-06-18,17.544,17.932,17.544,17.823,10706,0
2012-06-19,18.003,18.003,17.482,17.599,34340,0
2012-06-20,17.472,17.653,17.409,17.599,13461,0
2012-06-21,17.534,17.634,17.437,17.553,5936,0
2012-06-22,17.534,17.544,17.382,17.526,12210,0
2012-06-25,17.5,17.868,17.5,17.823,14206,0
2012-06-26,17.922,18.113,17.696,17.696,15993,0
2012-06-27,17.743,17.958,17.734,17.787,11442,0
2012-06-28,17.815,17.985,17.644,17.868,9342,0
2012-06-29,17.985,18.139,17.985,18.103,11016,0
2012-07-02,18.003,18.084,17.896,17.985,8167,0
2012-07-03,17.977,18.003,17.833,17.833,10812,0
2012-07-05,17.841,17.922,17.752,17.868,12514,0
2012-07-06,17.868,17.904,17.868,17.868,2499,0
2012-07-09,17.932,17.932,17.752,17.859,3611,0
2012-07-10,17.823,18.031,17.823,17.968,4954,0
2012-07-11,17.958,18.227,17.958,18.227,14980,0
2012-07-12,18.227,18.543,18.227,18.417,26253,0
2012-07-13,18.641,18.741,18.48,18.589,18921,0
2012-07-16,18.651,18.76,18.57,18.598,10330,0
2012-07-17,18.641,18.913,18.633,18.707,21533,0
2012-07-18,18.877,18.93,18.689,18.93,16693,0
2012-07-19,18.85,18.85,18.489,18.498,15925,0
2012-07-20,18.57,18.57,18.408,18.408,18538,0
2012-07-23,18.382,18.543,18.318,18.527,5751,0
2012-07-24,18.608,19.111,18.608,19.111,24863,0
2012-07-25,18.922,18.922,18.689,18.841,15655,0
2012-07-26,18.778,19.381,18.778,19.065,26518,0
2012-07-27,18.76,18.787,18.427,18.498,33317,0
2012-07-30,18.39,18.543,17.941,18.436,50252,0
2012-07-31,18.301,18.498,18.237,18.237,19184,0
2012-08-01,18.256,18.536,18.256,18.454,27689,0
2012-08-02,18.382,18.543,18.382,18.543,9567,0
2012-08-03,18.508,18.598,18.372,18.372,15594,0
2012-08-06,18.372,18.579,18.372,18.446,8208,0
2012-08-07,18.552,18.732,18.48,18.66,7008,0
2012-08-08,18.56,18.689,18.417,18.616,4922,0
2012-08-09,18.625,18.651,18.536,18.543,8414,0
2012-08-10,18.616,18.67,18.598,18.67,4574,0
2012-08-13,18.651,18.651,18.527,18.57,13661,0
2012-08-14,18.616,18.66,18.589,18.651,16853,0
2012-08-15,18.641,18.722,18.579,18.579,21913,0
2012-08-16,18.633,18.722,18.552,18.641,17279,0
2012-08-17,18.641,18.722,18.589,18.608,10546,0
2012-08-20,18.689,18.722,18.56,18.651,12992,0
2012-08-21,18.67,18.679,18.552,18.552,20969,0
2012-08-22,18.616,18.679,18.589,18.679,15108,0
2012-08-23,18.616,18.722,18.616,18.697,5379,0
2012-08-24,18.722,18.722,18.651,18.722,12046,0
2012-08-27,18.722,18.903,18.722,18.822,14396,0
2012-08-28,18.803,18.903,18.76,18.76,6310,0
2012-08-29,18.697,19.011,18.697,18.859,4277,0
2012-08-30,18.903,19.003,18.796,18.903,9303,0
2012-08-31,19.011,19.04,18.77,18.803,9753,0
2012-09-04,18.894,18.93,18.778,18.813,8693,0
2012-09-05,18.868,19.075,18.868,19.04,10930,0
2012-09-06,19.075,19.345,18.922,19.316,21240,0
2012-09-07,19.326,19.659,19.326,19.397,26386,0
2012-09-10,19.535,19.633,19.364,19.39,13961,0
2012-09-11,19.283,19.668,19.245,19.381,14095,0
2012-09-12,19.454,19.641,19.407,19.497,7114,0
2012-09-13,19.507,19.633,19.488,19.497,15061,0
2012-09-14,19.543,19.804,19.507,19.535,20389,0
2012-09-17,19.543,19.668,19.435,19.479,14776,0
2012-09-18,19.471,19.471,19.003,19.075,24520,0
2012-09-19,19.121,19.309,19.065,19.138,13886,0
2012-09-20,19.219,19.416,19.219,19.299,5675,0
2012-09-21,19.202,19.56,19.202,19.551,11397,0
2012-09-24,19.525,19.633,19.426,19.551,14988,0
2012-09-25,19.454,19.678,19.454,19.578,13663,0
2012-09-26,19.535,19.659,19.535,19.588,3463,0
2012-09-27,19.624,19.722,19.624,19.624,4163,0
2012-09-28,19.697,19.714,19.471,19.488,8403,0
2012-10-01,19.454,19.488,19.283,19.283,19629,0
2012-10-02,19.335,19.335,19.121,19.155,33858,0
2012-10-03,19.219,19.316,19.192,19.219,21441,0
2012-10-04,19.326,19.326,19.21,19.264,25614,0
2012-10-05,19.299,19.397,19.236,19.264,44678,0
2012-10-08,19.335,19.588,19.335,19.578,14720,0
2012-10-09,19.624,19.749,19.597,19.616,14326,0
2012-10-10,19.588,19.74,19.578,19.714,6219,0
2012-10-11,19.749,19.993,19.722,19.893,20523,0
2012-10-12,19.984,20.253,19.984,20.02,15648,0
2012-10-15,20.02,20.02,19.822,19.984,16797,0
2012-10-16,20.02,20.29,19.939,20.092,21539,0
2012-10-17,20.128,20.335,20.118,20.28,16711,0
2012-10-18,20.361,20.361,20.246,20.262,18617,0
2012-10-19,20.272,20.406,20.065,20.065,88700,0
2012-10-22,20.074,20.172,20.074,20.155,25392,0
2012-10-23,20.11,20.253,20.092,20.137,37101,0
2012-10-24,20.209,20.218,20.137,20.172,16738,0
2012-10-25,20.253,20.253,20.074,20.11,12616,0
2012-10-26,20.092,20.092,19.966,20.011,28952,0
2012-10-31,19.885,19.993,19.849,19.993,20814,0
2012-11-01,20.02,20.02,19.893,19.893,14430,0
2012-11-02,19.903,19.903,19.822,19.893,8278,0
2012-11-05,19.974,19.984,19.813,19.921,7038,0
2012-11-06,19.966,20.11,19.957,19.984,17804,0
2012-11-07,20.092,20.101,19.849,19.866,23823,0
2012-11-08,19.939,20.083,19.939,20.065,15430,0
2012-11-09,20.065,20.118,19.885,20.11,6519,0
2012-11-12,19.939,20.398,19.939,20.199,13007,0
2012-11-13,20.02,20.604,20.02,20.272,35687,0
2012-11-14,20.191,20.209,19.507,19.597,44889,0
2012-11-15,19.624,19.768,19.471,19.569,20915,0
2012-11-16,19.535,19.624,19.507,19.516,15553,0
2012-11-19,19.525,19.668,19.525,19.597,12449,0
2012-11-20,19.697,19.714,19.543,19.543,10914,0
2012-11-21,19.578,19.804,19.551,19.578,18918,0
2012-11-23,19.668,19.859,19.659,19.659,2555,0
2012-11-26,19.641,19.804,19.497,19.714,33492,0
2012-11-27,19.785,20.246,19.785,20.002,31985,0
2012-11-28,20.056,20.506,19.714,19.859,30422,0
2012-11-29,19.866,19.885,19.578,19.606,88822,0
2012-11-30,19.749,19.785,19.641,19.641,15240,0
2012-12-03,19.641,19.759,19.578,19.759,69786,0
2012-12-04,19.778,19.876,19.697,19.876,28995,0
2012-12-05,19.813,19.885,19.74,19.822,18460,0
2012-12-06,19.759,19.849,19.624,19.704,42531,0
2012-12-07,19.668,19.885,19.668,19.84,48075,0
2012-12-10,19.732,19.84,19.732,19.83,25737,0
2012-12-11,19.785,19.876,19.74,19.804,18418,0
2012-12-12,19.885,19.974,19.885,19.947,14844,0
2012-12-13,19.939,19.974,19.939,19.974,7711,0
2012-12-14,19.804,19.911,19.345,19.641,45245,0
2012-12-17,19.678,19.74,19.633,19.651,14563,0
2012-12-18,19.704,19.714,19.488,19.488,19369,0
2012-12-19,19.616,19.687,19.471,19.588,12877,0
2012-12-20,19.641,19.668,19.56,19.668,8644,0
2012-12-21,19.651,19.651,19.479,19.606,6122,0
2012-12-24,19.651,19.714,19.651,19.668,8442,0
2012-12-26,19.641,19.993,19.624,19.633,10859,0
2012-12-27,19.633,19.633,19.471,19.479,6342,0
2012-12-28,19.479,19.597,19.462,19.462,9410,0
2012-12-31,19.56,19.569,19.381,19.535,21014,0
2013-01-02,19.659,19.704,19.606,19.678,8083,0
2013-01-03,19.704,19.885,19.697,19.813,15935,0
2013-01-04,19.813,20.182,19.795,20.029,30302,0
2013-01-07,20.182,20.56,20.182,20.299,27653,0
2013-01-08,20.309,21.055,20.262,20.83,53690,0
2013-01-09,21.027,21.236,20.93,20.974,51065,0
2013-01-10,20.974,21.155,20.803,21.145,33944,0
2013-01-11,21.236,21.479,21.198,21.442,17122,0
2013-01-14,21.46,21.469,21.046,21.046,32149,0
2013-01-15,20.93,21.271,20.523,20.523,34427,0
2013-01-16,20.641,20.812,20.568,20.568,30505,0
2013-01-17,20.695,20.695,20.39,20.39,32413,0
2013-01-18,20.442,20.84,20.442,20.668,28688,0
2013-01-22,20.848,20.965,20.668,20.785,18136,0
2013-01-23,21.065,21.523,20.955,21.1,61877,0
2013-01-24,21.073,21.155,20.83,20.947,22399,0
2013-01-25,20.848,21.082,20.848,20.911,16026,0
2013-01-28,20.903,21.398,20.903,21.317,19663,0
2013-01-29,21.489,21.652,21.133,21.152,39199,0
2013-01-30,21.205,21.369,20.796,20.796,32080,0
2013-01-31,20.741,20.959,20.432,20.479,23369,0
2013-02-01,20.522,20.705,20.486,20.705,12806,0
2013-02-04,20.778,20.851,20.45,20.45,34323,0
2013-02-05,20.496,20.905,20.496,20.787,13522,0
2013-02-06,20.751,20.987,20.423,20.432,51443,0
2013-02-07,20.568,20.641,20.432,20.432,15282,0
2013-02-08,20.522,21.032,20.522,20.751,18075,0
2013-02-11,20.796,20.823,20.568,20.633,8629,0
2013-02-12,20.604,21.024,20.514,20.522,38184,0
2013-02-13,20.551,20.641,20.259,20.378,37244,0
2013-02-14,20.368,20.686,20.314,20.679,16417,0
2013-02-15,20.796,20.796,20.532,20.551,23427,0
2013-02-19,20.686,20.915,20.568,20.761,17056,0
2013-02-20,20.897,20.897,20.414,20.432,32353,0
2013-02-21,20.532,20.796,20.359,20.404,29221,0
2013-02-22,20.56,20.723,20.469,20.596,14119,0
2013-02-25,20.596,20.778,20.587,20.715,7337,0
2013-02-26,20.796,20.805,20.541,20.705,21393,0
2013-02-27,20.705,20.768,20.604,20.723,23947,0
2013-02-28,20.741,20.924,20.723,20.778,12680,0
2013-03-01,20.915,20.969,20.768,20.887,6393,0
2013-03-04,21.006,21.015,20.924,20.933,5823,0
2013-03-05,21.015,21.252,21.006,21.051,11491,0
2013-03-06,20.959,21.259,20.859,21.196,23714,0
2013-03-07,21.07,21.224,21.07,21.187,12037,0
2013-03-08,21.123,21.46,20.959,21.252,33741,0
2013-03-11,21.252,21.378,21.252,21.297,14900,0
2013-03-12,21.378,21.515,21.316,21.47,24415,0
2013-03-13,21.561,21.561,21.252,21.407,11866,0
2013-03-14,21.479,21.552,21.297,21.524,26833,0
2013-03-15,21.524,21.789,21.479,21.616,44939,0
2013-03-18,21.542,21.842,21.542,21.797,63379,0
2013-03-19,21.833,21.861,21.669,21.734,14118,0
2013-03-20,21.743,21.916,21.669,21.669,18112,0
2013-03-21,21.88,21.88,21.688,21.77,18215,0
2013-03-22,21.751,21.888,21.751,21.797,7306,0
2013-03-25,21.871,21.907,21.751,21.76,24826,0
2013-03-26,21.825,22.097,21.779,21.907,27973,0
2013-03-27,22.125,22.161,21.751,21.751,21998,0
2013-03-28,21.797,22.061,21.688,22.052,23299,0
2013-04-01,22.071,22.225,21.916,22.225,20977,0
2013-04-02,22.225,22.225,21.789,22.088,22756,0
2013-04-03,21.97,22.115,21.961,21.961,7758,0
2013-04-04,21.861,22.043,21.842,21.88,16170,0
2013-04-05,22.061,22.434,21.833,22.434,11798,0
2013-04-08,22.207,22.207,21.897,21.953,10617,0
2013-04-09,21.934,22.006,21.934,21.934,4531,0
2013-04-10,21.907,22.006,21.871,21.961,26134,0
2013-04-11,21.888,22.035,21.852,22.006,13498,0
2013-04-12,21.861,22.016,21.861,21.943,14452,0
2013-04-15,22.052,22.235,21.989,22.061,28647,0
2013-04-16,22.043,22.161,21.979,21.979,22480,0
2013-04-17,22.097,22.179,21.943,22.052,18937,0
2013-04-18,22.071,22.153,22.006,22.006,14713,0
2013-04-19,22.107,22.115,21.934,21.934,24486,0
2013-04-22,21.861,22.143,21.861,21.916,21645,0
2013-04-23,22.097,22.153,21.97,21.997,18686,0
2013-04-24,22.225,22.416,21.989,21.989,22350,0
2013-04-25,22.043,22.235,22.043,22.071,13333,0
2013-04-26,22.154,22.485,22.126,22.19,28456,0
2013-04-29,22.163,22.394,22.144,22.144,17789,0
2013-04-30,22.199,22.374,22.08,22.171,23035,0
2013-05-01,22.384,22.384,22.116,22.154,16577,0
2013-05-02,22.218,22.301,22.181,22.227,14150,0
2013-05-03,22.19,22.264,22.136,22.136,23103,0
2013-05-06,22.199,22.227,22.108,22.181,10895,0
2013-05-07,22.19,22.237,22.043,22.126,46734,0
2013-05-08,22.209,22.677,22.19,22.338,40614,0
2013-05-09,22.53,22.559,22.374,22.485,27294,0
2013-05-10,22.53,22.623,22.421,22.421,32717,0
2013-05-13,22.576,22.658,22.476,22.603,37413,0
2013-05-14,22.54,22.779,22.54,22.632,35823,0
2013-05-15,22.715,22.725,22.568,22.715,17405,0
2013-05-16,22.705,22.769,22.642,22.76,21845,0
2013-05-17,22.798,22.963,22.677,22.852,34173,0
2013-05-20,22.815,22.815,22.715,22.788,16688,0
2013-05-21,22.788,22.798,22.668,22.668,10463,0
2013-05-22,22.603,22.705,22.503,22.54,23198,0
2013-05-23,22.494,22.705,22.394,22.705,14711,0
2013-05-24,22.677,22.808,22.494,22.808,12273,0
2013-05-28,22.898,22.898,22.494,22.55,21865,0
2013-05-29,22.53,22.642,22.346,22.576,23949,0
2013-05-30,22.658,22.658,22.374,22.559,9031,0
2013-05-31,22.394,22.658,22.365,22.467,19833,0
2013-06-03,22.346,22.438,21.85,22.438,17019,0
2013-06-04,22.328,22.346,22.108,22.237,13901,0
2013-06-05,22.227,22.282,21.932,22.061,13845,0
2013-06-06,21.988,22.209,21.932,22.199,13646,0
2013-06-07,22.163,22.428,22.163,22.272,8401,0
2013-06-10,22.384,22.384,22.043,22.061,15170,0
2013-06-11,22.061,22.071,21.694,21.932,14473,0
2013-06-12,21.823,21.923,20.93,21.426,27009,0
2013-06-13,21.215,21.979,20.719,21.886,15703,0
2013-06-14,21.722,21.886,21.308,21.528,11953,0
2013-06-17,21.749,21.869,21.436,21.464,8622,0
2013-06-18,21.657,21.73,21.326,21.73,15121,0
2013-06-19,21.509,21.879,21.243,21.879,18152,0
2013-06-20,21.538,21.538,20.691,21.492,24927,0
2013-06-21,21.28,21.445,20.884,21.445,15149,0
2013-06-24,21.142,21.215,20.359,21.17,29397,0
2013-06-25,21.132,21.4,21.05,21.39,5224,0
2013-06-26,21.39,21.473,21.069,21.225,7792,0
2013-06-27,21.39,21.592,21.113,21.113,5588,0
2013-06-28,21.109,21.389,21.064,21.38,4712,0
2013-07-01,21.196,21.592,21.196,21.215,17102,0
2013-07-02,21.363,21.371,20.957,21.113,4845,0
2013-07-03,20.93,21.206,20.922,21.152,6604,0
2013-07-05,21.105,21.215,20.766,21.152,8506,0
2013-07-08,21.096,21.288,20.884,21.288,7244,0
2013-07-09,21.336,21.371,20.995,21.152,16840,0
2013-07-10,21.152,21.336,20.912,21.288,28217,0
2013-07-11,21.363,21.592,21.225,21.592,19791,0
2013-07-12,21.583,21.592,21.308,21.592,7840,0
2013-07-15,21.556,21.566,21.417,21.538,6464,0
2013-07-16,21.483,21.483,21.235,21.28,11834,0
2013-07-17,21.39,21.483,21.371,21.436,6163,0
2013-07-18,21.426,21.509,21.326,21.41,10436,0
2013-07-19,21.41,21.518,21.152,21.308,6165,0
2013-07-22,21.298,21.601,21.298,21.601,7179,0
2013-07-23,21.583,21.583,21.298,21.41,9577,0
2013-07-24,21.436,21.538,21.371,21.538,4649,0
2013-07-25,21.381,21.381,21.243,21.363,6722,0
2013-07-26,21.196,21.483,21.196,21.381,6340,0
2013-07-29,21.296,21.519,21.296,21.519,4339,0
2013-07-30,21.509,21.509,21.119,21.492,7128,0
2013-07-31,21.241,21.342,20.989,21.128,16214,0
2013-08-01,21.259,21.342,21.017,21.109,5876,0
2013-08-02,21.009,21.212,20.617,21.026,6792,0
2013-08-05,20.85,20.877,20.719,20.868,3139,0
2013-08-06,20.813,20.813,20.553,20.553,9124,0
2013-08-07,20.449,20.515,20.263,20.263,5205,0
2013-08-08,20.347,20.553,20.32,20.496,16505,0
2013-08-09,20.524,20.711,20.375,20.599,6211,0
2013-08-12,20.599,20.738,20.599,20.738,2036,0
2013-08-13,20.654,20.98,20.654,20.859,14095,0
2013-08-14,20.868,20.877,20.691,20.793,12689,0
2013-08-15,20.813,20.813,20.496,20.674,31978,0
2013-08-16,20.757,20.757,19.947,20.524,39933,0
2013-08-19,20.562,20.562,20.208,20.338,15937,0
2013-08-20,20.171,20.487,20.162,20.404,12023,0
2013-08-21,20.162,20.412,20.096,20.375,12902,0
2013-08-22,20.236,20.543,20.236,20.459,4614,0
2013-08-23,20.347,20.524,20.236,20.524,25867,0
2013-08-26,20.385,20.412,20.171,20.385,10519,0
2013-08-27,20.143,20.171,19.742,19.883,19119,0
2013-08-28,19.975,20.05,19.734,19.947,12691,0
2013-08-29,19.901,20.134,19.826,20.003,11790,0
2013-08-30,19.995,20.069,19.799,20.013,6826,0
2013-09-03,19.864,19.929,19.575,19.705,13813,0
2013-09-04,19.566,20.106,19.566,20.022,18559,0
2013-09-05,19.715,19.883,19.205,19.39,19620,0
2013-09-06,19.398,19.614,19.289,19.614,10787,0
2013-09-09,19.604,19.742,19.417,19.539,17000,0
2013-09-10,19.39,19.398,19.176,19.333,14954,0
2013-09-11,19.324,19.333,19.018,19.279,19943,0
2013-09-12,19.185,19.25,18.925,18.962,13338,0
2013-09-13,19.018,19.381,18.97,19.205,12634,0
2013-09-16,19.121,19.25,18.98,19.195,15917,0
2013-09-17,19.073,19.157,18.99,19.064,18472,0
2013-09-18,19.064,19.482,18.98,19.363,11461,0
2013-09-19,19.166,19.333,19.008,19.176,8835,0
2013-09-20,19.205,20.57,19.037,19.185,17804,0
2013-09-23,19.082,19.205,19.064,19.102,13280,0
2013-09-24,19.166,19.417,19.082,19.343,12090,0
2013-09-25,19.343,19.465,19.195,19.446,13069,0
2013-09-26,19.446,19.501,19.333,19.501,7604,0
2013-09-27,19.407,19.631,19.082,19.52,24617,0
2013-09-30,19.465,19.501,19.176,19.176,22721,0
2013-10-01,19.24,19.25,19.073,19.102,17265,0
2013-10-02,19.176,19.176,18.934,19.129,18463,0
2013-10-03,18.97,18.97,18.711,18.962,13454,0
2013-10-04,18.878,18.906,18.711,18.832,39272,0
2013-10-07,18.786,18.786,18.645,18.776,7457,0
2013-10-08,18.674,18.738,18.618,18.645,8995,0
2013-10-09,18.767,18.767,18.645,18.664,15354,0
2013-10-10,18.822,18.832,18.674,18.832,26663,0
2013-10-11,18.802,18.98,18.802,18.962,11361,0
2013-10-14,18.86,18.925,18.802,18.878,18035,0
2013-10-15,18.925,18.925,18.758,18.86,7572,0
2013-10-16,18.86,18.97,18.841,18.962,14299,0
2013-10-17,18.786,19.195,18.786,19.157,29092,0
2013-10-18,19.147,19.511,19.147,19.39,6329,0
2013-10-21,19.333,19.333,19.092,19.205,14716,0
2013-10-22,19.279,19.456,19.102,19.306,12153,0
2013-10-23,19.279,19.407,19.129,19.39,11398,0
2013-10-24,19.333,19.333,19.195,19.306,6575,0
2013-10-25,19.25,19.427,19.185,19.363,18051,0
2013-10-28,19.289,19.333,19.157,19.222,20133,0
2013-10-29,19.057,19.265,18.982,19.105,12298,0
2013-10-30,19.086,19.086,18.776,18.927,40675,0
2013-10-31,18.786,19.115,18.786,18.946,16886,0
2013-11-01,18.955,19.002,18.795,18.982,8780,0
2013-11-04,18.822,18.972,18.822,18.887,18100,0
2013-11-05,18.879,18.964,18.786,18.907,20236,0
2013-11-06,18.946,18.946,18.786,18.832,26598,0
2013-11-07,18.832,18.927,18.802,18.887,9789,0
2013-11-08,18.832,18.992,18.634,18.972,26073,0
2013-11-11,18.879,19.294,18.786,18.927,28384,0
2013-11-12,19.002,19.011,18.653,18.786,22662,0
2013-11-13,18.871,18.871,18.692,18.802,25220,0
2013-11-14,18.812,19.002,18.701,18.972,18096,0
2013-11-15,19.077,19.161,18.887,19.105,13676,0
2013-11-18,19.255,19.255,18.927,19.03,12839,0
2013-11-19,19.105,19.105,18.737,18.871,22959,0
2013-11-20,18.936,19.002,18.757,18.861,24549,0
2013-11-21,18.851,18.936,18.71,18.936,13158,0
2013-11-22,18.832,19.096,18.737,18.907,19539,0
2013-11-25,19.011,19.18,18.842,19.021,26997,0
2013-11-26,19.096,19.115,18.992,19.03,6494,0
2013-11-27,19.067,19.067,18.964,18.972,6305,0
2013-11-29,18.927,19.294,18.907,19.227,5777,0
2013-12-02,19.18,19.18,18.842,19.142,19229,0
2013-12-03,19.086,19.086,18.927,19.011,6652,0
2013-12-04,19.067,19.067,18.643,18.737,41349,0
2013-12-05,18.634,18.692,18.098,18.38,35637,0
2013-12-06,18.418,18.597,18.228,18.455,14646,0
2013-12-09,18.418,18.512,18.248,18.428,22444,0
2013-12-10,18.305,18.408,18.145,18.305,25587,0
2013-12-11,18.268,18.268,17.909,18.069,27763,0
2013-12-12,17.918,18.153,17.786,18.135,26152,0
2013-12-13,18.173,18.238,18.078,18.238,6136,0
2013-12-16,18.153,18.268,17.984,18.268,32241,0
2013-12-17,18.258,18.258,18.003,18.163,9910,0
2013-12-18,18.116,18.455,17.994,18.437,30536,0
2013-12-19,18.408,18.408,18.013,18.06,11744,0
2013-12-20,18.06,18.305,18.041,18.285,29793,0
2013-12-23,18.313,18.549,18.278,18.522,23173,0
2013-12-24,18.353,18.607,18.268,18.607,37268,0
2013-12-26,18.747,19.067,18.643,18.871,99187,0
2013-12-27,18.727,19.048,18.718,19.021,32157,0
2013-12-30,18.964,19.04,18.737,19.04,42301,0
2013-12-31,18.907,18.992,18.87,18.955,16332,0
2014-01-02,18.982,19.048,18.907,18.936,10587,0
2014-01-03,18.982,19.105,18.982,19.077,6671,0
2014-01-06,19.03,19.2,19.03,19.2,12685,0
2014-01-07,19.34,19.34,19.04,19.105,11424,0
2014-01-08,19.171,19.2,18.964,18.972,29766,0
2014-01-09,19.048,19.048,18.917,18.927,11093,0
2014-01-10,18.972,19.067,18.861,18.861,14652,0
2014-01-13,18.907,19.04,18.812,18.832,13854,0
2014-01-14,18.842,18.936,18.802,18.812,32734,0
2014-01-15,18.917,19.021,18.795,18.832,32550,0
2014-01-16,18.946,19.021,18.822,18.832,24386,0
2014-01-17,18.917,18.992,18.822,18.832,17363,0
2014-01-21,18.992,18.992,18.802,18.802,21724,0
2014-01-22,18.897,18.964,18.832,18.927,29908,0
2014-01-23,18.887,18.946,18.832,18.917,20503,0
2014-01-24,18.812,18.964,18.812,18.832,10543,0
2014-01-27,18.927,18.972,18.832,18.964,28654,0
2014-01-28,18.936,19.04,18.927,19.03,6190,0
2014-01-29,19.054,19.13,19.006,19.13,8119,0
2014-01-30,19.092,19.178,19.036,19.036,9013,0
2014-01-31,19.139,19.139,18.95,18.95,14255,0
2014-02-03,18.95,19.073,18.921,18.921,3406,0
2014-02-04,18.997,19.026,18.854,18.95,8160,0
2014-02-05,19.006,19.063,18.759,18.759,28956,0
2014-02-06,18.854,18.882,18.835,18.835,7097,0
2014-02-07,18.911,19.168,18.788,19.159,39145,0
2014-02-10,19.159,19.188,19.063,19.149,9637,0
2014-02-11,19.092,19.102,19.016,19.102,15870,0
2014-02-12,19.092,19.092,18.997,18.997,6589,0
2014-02-13,19.045,19.159,18.977,19.102,11689,0
2014-02-14,19.198,19.198,19.016,19.122,11419,0
2014-02-18,19.122,19.149,19.016,19.082,13185,0
2014-02-19,19.13,19.216,19.036,19.168,11921,0
2014-02-20,19.168,19.188,19.082,19.082,2471,0
2014-02-21,19.178,19.302,19.178,19.302,18442,0
2014-02-24,19.311,19.311,19.216,19.254,13229,0
2014-02-25,19.293,19.293,19.216,19.244,7367,0
2014-02-26,19.235,19.284,19.216,19.225,6046,0
2014-02-27,19.216,19.264,19.216,19.225,9158,0
2014-02-28,19.244,19.35,19.216,19.274,18134,0
2014-03-03,19.284,19.284,19.178,19.178,7857,0
2014-03-04,19.32,19.32,19.13,19.159,5481,0
2014-03-05,19.264,19.264,19.168,19.225,24671,0
2014-03-06,19.244,19.244,19.225,19.244,6434,0
2014-03-07,19.235,19.33,19.225,19.302,8263,0
2014-03-10,19.254,19.416,19.254,19.396,7526,0
2014-03-11,19.406,19.406,19.244,19.302,17059,0
2014-03-12,19.34,19.36,19.198,19.235,10332,0
2014-03-13,19.35,19.35,19.188,19.293,5019,0
2014-03-14,19.36,20.122,19.36,20.017,134612,0
2014-03-17,20.122,20.78,20.122,20.78,87526,0
2014-03-18,20.838,21.315,20.513,20.513,93275,0
2014-03-19,20.647,20.848,20.437,20.476,56528,0
2014-03-20,20.504,20.599,20.275,20.542,43737,0
2014-03-21,20.552,20.762,20.37,20.513,58408,0
2014-03-24,20.513,20.799,20.504,20.532,72876,0
2014-03-25,20.656,20.656,20.37,20.39,39268,0
2014-03-26,20.437,20.456,20.294,20.418,21810,0
2014-03-27,20.418,20.58,20.351,20.522,16051,0
2014-03-28,20.656,20.656,20.437,20.484,14485,0
2014-03-31,20.476,20.561,20.476,20.522,10531,0
2014-04-01,20.59,20.733,20.466,20.666,34929,0
2014-04-02,20.666,20.866,20.532,20.618,38252,0
2014-04-03,20.752,21.123,20.58,20.856,20933,0
2014-04-04,20.961,21.047,20.714,20.848,23847,0
2014-04-07,20.933,20.971,20.742,20.77,15791,0
2014-04-08,20.762,21.095,20.752,21.019,43073,0
2014-04-09,21.153,21.153,20.981,21.027,23963,0
2014-04-10,21.113,21.239,21.037,21.181,16475,0
2014-04-11,21.181,21.457,21.067,21.143,20955,0
2014-04-14,21.162,21.266,21.104,21.123,14006,0
2014-04-15,21.123,21.248,21.123,21.153,33510,0
2014-04-16,21.172,21.371,21.153,21.334,41402,0
2014-04-17,21.285,21.401,21.086,21.086,26794,0
2014-04-21,21.162,21.209,21.076,21.076,11317,0
2014-04-22,21.113,21.209,21.086,21.123,14007,0
2014-04-23,21.209,21.209,21.086,21.123,13831,0
2014-04-24,21.162,21.258,21.047,21.172,29348,0
2014-04-25,21.219,21.362,21.153,21.172,14582,0
2014-04-28,21.207,21.438,21.178,21.324,28271,0
2014-04-29,21.448,21.689,21.361,21.505,25414,0
2014-04-30,21.505,21.689,21.505,21.583,23090,0
2014-05-01,21.679,21.843,21.669,21.709,9409,0
2014-05-02,21.796,21.796,21.661,21.689,23050,0
2014-05-05,21.622,21.747,21.555,21.747,34544,0
2014-05-06,21.632,21.738,21.478,21.651,13828,0
2014-05-07,21.669,21.669,21.574,21.642,6344,0
2014-05-08,21.612,21.738,21.574,21.574,16472,0
2014-05-09,21.574,21.679,21.574,21.642,6881,0
2014-05-12,21.747,21.776,21.592,21.738,23849,0
2014-05-13,21.651,21.786,21.651,21.776,4371,0
2014-05-14,21.833,21.833,21.679,21.679,4754,0
2014-05-15,21.776,21.833,21.661,21.738,14578,0
2014-05-16,21.699,21.738,21.574,21.592,12060,0
2014-05-19,21.642,21.833,21.622,21.738,13615,0
2014-05-20,21.661,21.689,21.583,21.592,8272,0
2014-05-21,21.592,21.642,21.458,21.525,14375,0
2014-05-22,21.612,21.728,21.535,21.535,7894,0
2014-05-23,21.535,21.642,21.535,21.642,814,0
2014-05-27,21.728,21.728,21.458,21.458,6594,0
2014-05-28,21.458,21.699,21.458,21.583,13629,0
2014-05-29,21.555,21.825,21.555,21.825,16099,0
2014-05-30,21.728,21.747,21.679,21.728,10002,0
2014-06-02,21.632,21.825,21.574,21.574,7434,0
2014-06-03,21.699,21.699,21.555,21.632,10078,0
2014-06-04,21.545,21.583,21.159,21.324,31479,0
2014-06-05,21.284,21.371,21.15,21.371,10966,0
2014-06-06,21.535,21.689,21.324,21.341,10059,0
2014-06-09,21.351,21.488,21.314,21.351,13710,0
2014-06-10,21.371,21.371,21.169,21.314,23330,0
2014-06-11,21.217,21.304,21.14,21.227,8558,0
2014-06-12,21.256,21.428,21.217,21.284,4484,0
2014-06-13,21.264,21.333,21.197,21.227,7391,0
2014-06-16,21.217,21.428,21.169,21.294,14126,0
2014-06-17,21.294,21.371,21.169,21.178,9761,0
2014-06-18,21.227,21.401,21.227,21.401,5999,0
2014-06-19,21.314,21.41,21.264,21.324,8084,0
2014-06-20,21.274,21.381,21.274,21.324,3932,0
2014-06-23,21.401,21.458,21.333,21.351,9579,0
2014-06-24,21.391,21.428,21.324,21.41,14993,0
2014-06-25,21.488,21.535,21.438,21.468,2185,0
2014-06-26,21.468,21.574,21.448,21.496,3181,0
2014-06-27,21.438,21.545,21.438,21.515,2614,0
2014-06-30,21.661,21.728,21.41,21.602,15484,0
2014-07-01,21.583,21.719,21.583,21.679,4441,0
2014-07-02,21.679,21.719,21.555,21.555,4355,0
2014-07-03,21.555,21.738,21.555,21.699,2667,0
2014-07-07,21.592,21.602,21.428,21.555,3750,0
2014-07-08,21.505,21.545,21.438,21.535,5523,0
2014-07-09,21.478,21.592,21.419,21.535,10999,0
2014-07-10,21.428,21.555,21.391,21.458,6470,0
2014-07-11,21.361,21.488,21.264,21.41,5083,0
2014-07-14,21.324,21.468,21.324,21.401,3606,0
2014-07-15,21.324,21.458,21.304,21.333,10293,0
2014-07-16,21.333,21.428,21.314,21.361,5298,0
2014-07-17,21.304,21.565,21.304,21.555,9771,0
2014-07-18,21.574,21.689,21.428,21.428,13126,0
2014-07-21,21.612,21.632,21.468,21.602,7505,0
2014-07-22,21.651,21.689,21.535,21.679,2854,0
2014-07-23,21.574,21.689,21.574,21.689,1238,0
2014-07-24,21.622,21.651,21.545,21.565,3822,0
2014-07-25,21.458,21.622,21.458,21.505,6645,0
2014-07-28,21.574,21.622,21.505,21.583,8541,0
2014-07-29,21.667,21.667,21.579,21.638,21589,0
2014-07-30,21.676,21.832,21.657,21.657,16267,0
2014-07-31,21.618,21.676,21.492,21.51,14849,0
2014-08-01,21.364,21.628,21.364,21.628,6896,0
2014-08-04,21.53,21.55,21.394,21.432,6854,0
2014-08-05,21.336,21.336,21.238,21.258,8868,0
2014-08-06,21.14,21.316,21.14,21.266,16820,0
2014-08-07,21.228,21.452,21.228,21.364,6260,0
2014-08-08,21.414,21.667,21.414,21.482,3062,0
2014-08-11,21.472,21.472,21.432,21.432,6758,0
2014-08-12,21.56,21.56,21.354,21.56,6921,0
2014-08-13,21.394,21.832,21.394,21.832,23065,0
2014-08-14,21.911,21.94,21.706,21.823,2852,0
2014-08-15,21.832,21.842,21.764,21.764,13718,0
2014-08-18,21.794,21.94,21.608,21.608,8914,0
2014-08-19,21.618,21.803,21.462,21.501,26909,0
2014-08-20,21.492,21.648,21.492,21.54,2569,0
2014-08-21,21.598,21.598,21.482,21.482,7974,0
2014-08-22,21.52,21.588,21.52,21.588,3451,0
2014-08-25,21.608,21.608,21.56,21.608,4099,0
2014-08-26,21.638,21.754,21.588,21.588,5829,0
2014-08-27,21.794,21.823,21.608,21.764,8751,0
2014-08-28,21.657,22.067,21.657,21.911,31653,0
2014-08-29,21.657,21.969,21.657,21.803,9528,0
2014-09-02,21.813,21.881,21.716,21.794,24598,0
2014-09-03,21.618,21.969,21.598,21.842,31998,0
2014-09-04,21.872,21.872,21.618,21.774,6715,0
2014-09-05,21.648,21.813,21.598,21.598,12584,0
2014-09-08,21.735,21.735,21.394,21.394,21455,0
2014-09-09,21.452,21.598,21.384,21.588,10078,0
2014-09-10,21.579,21.579,21.384,21.394,8765,0
2014-09-11,21.374,21.657,21.364,21.657,3990,0
2014-09-12,21.725,21.725,21.442,21.598,3514,0
2014-09-15,21.56,21.794,21.56,21.794,9967,0
2014-09-16,21.794,21.794,21.598,21.764,7151,0
2014-09-17,21.628,22.291,21.588,22.135,67616,0
2014-09-18,22.125,22.633,22.028,22.399,88826,0
2014-09-19,22.427,22.633,22.291,22.437,46359,0
2014-09-22,22.349,22.389,22.174,22.252,13178,0
2014-09-23,22.203,22.291,21.862,21.862,24268,0
2014-09-24,21.911,22.096,21.891,21.959,8680,0
2014-09-25,21.989,22.028,21.676,21.842,17882,0
2014-09-26,21.842,22.174,21.735,22.037,26217,0
2014-09-29,22.037,22.106,21.823,21.852,29716,0
2014-09-30,21.813,21.92,21.716,21.823,16783,0
2014-10-01,21.901,22.106,21.754,21.754,39967,0
2014-10-02,21.95,21.95,21.754,21.891,11259,0
2014-10-03,21.911,21.911,21.716,21.716,7373,0
2014-10-06,21.56,21.588,21.442,21.53,51789,0
2014-10-07,21.374,21.51,21.374,21.414,14514,0
2014-10-08,21.394,21.501,21.394,21.501,39933,0
2014-10-09,21.472,21.725,21.472,21.57,9096,0
2014-10-10,21.648,21.686,21.394,21.686,20173,0
2014-10-13,21.667,21.774,21.638,21.735,12387,0
2014-10-14,21.55,21.657,21.472,21.54,26981,0
2014-10-15,21.492,21.579,21.276,21.364,20383,0
2014-10-16,21.306,21.462,21.306,21.452,9199,0
2014-10-17,21.472,21.803,21.248,21.248,164052,0
2014-10-20,21.374,21.501,21.276,21.316,22473,0
2014-10-21,21.316,21.56,21.306,21.336,22607,0
2014-10-22,21.266,21.442,21.266,21.266,30477,0
2014-10-23,21.306,21.354,21.14,21.218,17259,0
2014-10-24,21.218,21.326,21.13,21.13,8883,0
2014-10-27,21.092,21.276,20.926,20.926,31383,0
2014-10-28,20.926,21.062,20.926,20.935,30326,0
2014-10-29,20.931,20.95,20.871,20.891,4428,0
2014-10-30,20.871,21.108,20.852,20.871,19689,0
2014-10-31,21.02,21.02,20.733,20.733,10435,0
2014-11-03,20.842,20.891,20.753,20.763,5838,0
2014-11-04,20.783,20.97,20.783,20.871,8948,0
2014-11-05,20.96,20.97,20.931,20.931,7146,0
2014-11-06,20.842,20.97,20.753,20.802,12113,0
2014-11-07,20.802,21,20.802,20.99,6959,0
2014-11-10,20.95,21.099,20.941,20.95,15002,0
2014-11-11,20.941,21.079,20.822,21.049,13665,0
2014-11-12,21.079,21.079,20.921,20.931,11974,0
2014-11-13,20.911,21.029,20.911,20.99,11960,0
2014-11-14,20.95,20.97,20.891,20.891,7870,0
2014-11-17,20.97,21.128,20.862,21.069,16124,0
2014-11-18,21.089,21.138,20.891,20.931,12960,0
2014-11-19,20.96,21.039,20.832,20.871,9255,0
2014-11-20,20.911,21.187,20.911,20.96,11809,0
2014-11-21,20.99,21.029,20.881,20.901,5819,0
2014-11-24,20.891,20.931,20.842,20.891,9568,0
2014-11-25,20.891,20.941,20.832,20.832,10753,0
2014-11-26,20.842,21.069,20.842,20.921,4718,0
2014-11-28,20.871,21.01,20.832,20.832,1865,0
2014-12-01,20.862,20.96,20.852,20.862,9654,0
2014-12-02,20.832,21.01,20.832,20.891,9480,0
2014-12-03,20.852,20.921,20.842,20.921,6438,0
2014-12-04,20.832,20.842,20.694,20.743,14059,0
2014-12-05,20.763,20.763,20.694,20.763,2497,0
2014-12-08,20.694,20.793,20.635,20.635,7048,0
2014-12-09,20.625,20.625,20.477,20.486,6117,0
2014-12-10,20.536,20.605,20.536,20.605,10834,0
2014-12-11,20.536,20.723,20.536,20.644,14243,0
2014-12-12,20.635,20.684,20.477,20.615,15746,0
2014-12-15,20.654,20.654,20.368,20.575,7535,0
2014-12-16,20.309,20.526,20.269,20.417,18516,0
2014-12-17,20.338,20.417,20.2,20.289,12270,0
2014-12-18,20.21,20.427,20.21,20.259,3936,0
2014-12-19,20.309,20.417,20.309,20.328,3741,0
2014-12-22,20.417,20.486,20.407,20.447,3533,0
2014-12-23,20.496,20.496,20.171,20.23,22356,0
2014-12-24,20.24,20.24,20.052,20.141,15576,0
2014-12-26,20.052,20.101,19.993,19.993,62397,0
2014-12-29,20.052,20.19,19.993,20.151,6198,0
2014-12-30,20.279,20.289,20.003,20.072,33950,0
2014-12-31,20.013,20.368,20.013,20.2,41626,0
2015-01-02,20.22,20.358,20.072,20.101,47228,0
2015-01-05,20.171,20.2,19.973,19.973,13698,0
2015-01-06,20.013,20.062,19.953,19.973,16780,0
2015-01-07,19.993,20.052,19.963,19.983,17877,0
2015-01-08,20.042,20.082,19.973,20.052,7623,0
2015-01-09,20.072,20.121,19.983,20.062,14051,0
2015-01-12,20.013,20.141,20.013,20.062,17246,0
2015-01-13,20.092,20.111,19.924,19.963,27401,0
2015-01-14,19.904,20.003,19.795,19.884,25361,0
2015-01-15,19.904,19.904,19.776,19.835,20520,0
2015-01-16,19.845,20.042,19.776,19.874,69320,0
2015-01-20,19.914,19.983,19.815,19.855,38086,0
2015-01-21,19.894,19.914,19.785,19.805,40338,0
2015-01-22,19.825,19.874,19.825,19.864,32932,0
2015-01-23,19.934,19.993,19.845,19.864,41405,0
2015-01-26,19.884,20.022,19.855,19.864,115071,0
2015-01-27,19.874,19.904,19.795,19.864,70862,0
2015-01-28,19.96,20.07,19.95,20.04,42006,0
2015-01-29,20.05,20.13,20.04,20.06,19642,0
2015-01-30,20.16,20.19,20.09,20.14,23119,0
2015-02-02,20.09,20.16,20.09,20.14,11996,0
2015-02-03,20.12,20.23,20.12,20.16,31027,0
2015-02-04,20.18,20.19,20.11,20.11,14923,0
2015-02-05,20.17,20.18,20.12,20.16,20329,0
2015-02-06,20.15,20.23,20.15,20.21,11000,0
2015-02-09,20.22,20.32,20.2,20.29,18727,0
2015-02-10,20.36,20.58,20.34,20.53,27133,0
2015-02-11,20.53,20.63,20.49,20.52,9455,0
2015-02-12,20.52,20.7,20.5,20.59,19601,0
2015-02-13,20.7,20.8,20.67,20.75,19000,0
2015-02-17,20.84,20.92,20.57,20.63,25944,0
2015-02-18,20.69,20.69,20.35,20.59,37842,0
2015-02-19,20.58,20.7,20.37,20.56,16360,0
2015-02-20,20.6,20.96,20.6,20.92,9185,0
2015-02-23,20.95,20.98,20.73,20.93,10371,0
2015-02-24,20.92,20.93,20.85,20.88,6846,0
2015-02-25,20.92,21.05,20.82,21.05,5191,0
2015-02-26,21.03,21.05,20.96,21.04,5051,0
2015-02-27,21.03,21.04,20.96,21.03,11957,0
2015-03-02,20.97,21.04,20.96,20.96,10097,0
2015-03-03,20.95,21.07,20.9,21,15374,0
2015-03-04,21.06,21.079,20.986,21.02,18392,0
2015-03-05,21.08,21.26,21.058,21.24,27410,0
2015-03-06,21.21,21.35,21.1,21.19,21793,0
2015-03-09,21.24,21.25,21.1,21.201,6442,0
2015-03-10,21.24,21.41,21.16,21.4,10449,0
2015-03-11,21.41,21.49,21.32,21.378,11420,0
2015-03-12,21.5,21.57,21.4,21.431,8085,0
2015-03-13,21.528,21.528,21.31,21.386,14607,0
2015-03-16,21.52,21.56,21.36,21.36,9658,0
2015-03-17,21.498,21.498,21.16,21.17,12500,0
2015-03-18,21.2,21.4,21.16,21.38,10892,0
2015-03-19,21.38,21.5,21.15,21.46,8926,0
2015-03-20,21.41,21.69,21.31,21.69,16999,0
2015-03-23,21.52,21.699,21.52,21.612,9959,0
2015-03-24,21.63,21.69,21.57,21.57,6531,0
2015-03-25,21.57,21.64,21.47,21.64,15766,0
2015-03-26,21.6,21.69,21.51,21.51,6727,0
2015-03-27,21.46,21.6,21.46,21.6,3060,0
2015-03-30,21.69,21.699,21.2,21.626,12541,0
2015-03-31,21.39,21.68,21.38,21.68,7031,0
2015-04-01,21.67,21.8,21.59,21.8,13375,0
2015-04-02,21.85,21.98,21.85,21.91,7643,0
2015-04-06,21.9,21.98,21.69,21.87,8969,0
2015-04-07,21.78,21.979,21.76,21.81,18624,0
2015-04-08,21.888,21.9,21.734,21.89,8620,0
2015-04-09,21.87,21.9,21.77,21.796,3755,0
2015-04-10,21.751,21.9,21.75,21.76,9142,0
2015-04-13,21.8,22,21.8,21.98,23920,0
2015-04-14,22,22.28,21.82,22.11,16840,0
2015-04-15,22.121,22.21,21.75,21.98,122966,0
2015-04-16,21.93,22.18,21.86,21.91,16138,0
2015-04-17,21.958,21.98,21.78,21.91,10029,0
2015-04-20,22.04,22.04,21.76,21.9,12515,0
2015-04-21,21.89,22,21.71,21.72,9188,0
2015-04-22,21.71,21.94,21.56,21.72,66247,0
2015-04-23,21.84,21.91,21.46,21.75,63562,0
2015-04-24,21.7,21.87,21.57,21.631,29651,0
2015-04-27,21.55,21.79,21.55,21.79,20161,0
2015-04-28,21.55,21.723,21.46,21.519,7833,0
2015-04-29,21.47,21.6,21.41,21.45,16014,0
2015-04-30,21.5,21.67,21.42,21.48,18547,0
2015-05-01,21.65,21.65,21.465,21.49,15939,0
2015-05-04,21.58,21.65,21.566,21.65,3801,0
2015-05-05,21.65,21.74,21.528,21.74,10618,0
2015-05-06,21.75,21.8,21.46,21.589,23531,0
2015-05-07,21.63,21.63,21.539,21.539,5742,0
2015-05-08,21.77,21.78,21.6,21.78,11050,0
2015-05-11,21.7,21.87,21.63,21.769,12850,0
2015-05-12,21.63,21.88,21.62,21.78,15911,0
2015-05-13,21.753,21.9,21.753,21.88,10403,0
2015-05-14,21.8,21.95,21.77,21.88,19625,0
2015-05-15,21.95,22.06,21.808,21.843,13389,0
2015-05-18,21.9,21.999,21.82,21.82,9787,0
2015-05-19,21.81,21.89,21.78,21.78,6735,0
2015-05-20,21.87,21.87,21.79,21.8,7492,0
2015-05-21,21.88,21.93,21.78,21.88,11856,0
2015-05-22,21.92,21.92,21.83,21.84,4841,0
2015-05-26,21.82,21.86,21.67,21.86,9000,0
2015-05-27,21.9,21.93,21.863,21.9,10055,0
2015-05-28,21.93,21.931,21.85,21.85,6607,0
2015-05-29,21.75,21.89,21.75,21.833,8530,0
2015-06-01,21.85,21.917,21.85,21.86,8533,0
2015-06-02,21.93,21.94,21.8,21.85,10025,0
2015-06-03,21.895,21.897,21.73,21.73,4394,0
2015-06-04,21.71,21.91,21.7,21.91,4256,0
2015-06-05,21.8,21.9,21.65,21.81,9501,0
2015-06-08,21.63,21.78,21.63,21.68,12765,0
2015-06-09,21.7,21.74,21.5,21.5,20360,0
2015-06-10,21.64,21.64,21.49,21.54,11935,0
2015-06-11,21.51,21.56,21.46,21.46,14833,0
2015-06-12,21.51,21.53,21.46,21.49,7918,0
2015-06-15,21.53,21.56,21.48,21.498,11456,0
2015-06-16,21.46,21.5,21.4,21.48,22930,0
2015-06-17,21.351,21.47,21.31,21.45,5477,0
2015-06-18,21.456,21.56,21.28,21.32,5552,0
2015-06-19,21.33,21.46,21.33,21.44,1800,0
2015-06-22,21.34,21.449,21.33,21.449,1900,0
2015-06-23,21.45,21.65,21.41,21.51,10124,0
2015-06-24,21.508,21.508,21.42,21.44,3170,0
2015-06-25,21.39,21.42,21.31,21.418,4261,0
2015-06-26,21.26,21.38,21.26,21.27,4875,0
2015-06-29,21.25,21.3,21.2,21.24,10312,0
2015-06-30,21.38,21.49,21.17,21.24,8180,0
2015-07-01,21.29,21.29,21.186,21.29,10409,0
2015-07-02,21.317,21.45,21.3,21.41,10642,0
2015-07-06,21.28,21.41,21.23,21.3,14756,0
2015-07-07,21.329,21.37,21.281,21.36,4325,0
2015-07-08,21.4,21.49,21.2,21.485,6108,0
2015-07-09,21.27,21.48,21.24,21.45,6108,0
2015-07-10,21.45,21.55,21.41,21.506,11852,0
2015-07-13,21.54,21.55,21.46,21.54,3150,0
2015-07-14,21.53,21.62,21.464,21.6,4246,0
2015-07-15,21.61,21.7,21.58,21.67,8936,0
2015-07-16,21.593,21.7,21.53,21.7,2621,0
2015-07-17,21.725,21.725,21.65,21.69,10646,0
2015-07-20,21.716,21.86,21.48,21.85,15704,0
2015-07-21,21.67,21.75,21.55,21.74,14224,0
2015-07-22,21.66,21.72,21.49,21.716,6310,0
2015-07-23,21.68,21.75,21.54,21.68,11496,0
2015-07-24,21.71,21.77,21.687,21.71,6691,0
2015-07-27,21.71,21.768,21.55,21.73,4846,0
2015-07-28,21.737,21.737,21.63,21.68,11975,0
2015-07-29,21.41,21.45,21.35,21.36,5052,0
2015-07-30,21.35,21.35,21.18,21.18,11333,0
2015-07-31,21.16,21.32,21.16,21.29,5503,0
2015-08-03,21.23,21.271,21.104,21.26,5493,0
2015-08-04,21.42,21.44,21.149,21.21,8808,0
2015-08-05,21.18,21.44,21.14,21.27,15552,0
2015-08-06,21.31,21.59,21.16,21.23,5072,0
2015-08-07,21.23,21.23,21.14,21.14,7246,0
2015-08-10,21.14,21.22,21.14,21.16,4820,0
2015-08-11,21.16,21.23,21.16,21.182,3925,0
2015-08-12,21.15,21.2,21.11,21.11,14539,0
2015-08-13,21.129,21.22,21.1,21.22,3024,0
2015-08-14,21.17,21.18,21.15,21.164,9721,0
2015-08-17,21.22,21.22,21.16,21.168,11335,0
2015-08-18,21.22,21.22,21.06,21.14,28390,0
2015-08-19,21.162,21.162,21.102,21.11,2951,0
2015-08-20,21.11,21.19,20.86,20.99,17447,0
2015-08-21,20.94,21,20.91,20.98,7470,0
2015-08-24,20.83,21.06,20.372,20.42,29742,0
2015-08-25,20.56,20.67,20.46,20.586,9752,0
2015-08-26,20.451,20.563,20.4,20.52,7168,0
2015-08-27,20.58,21.13,20.58,20.73,14388,0
2015-08-28,20.76,20.997,20.76,20.89,3900,0
2015-08-31,20.72,21.095,20.7,20.79,16707,0
2015-09-01,20.818,20.818,20.67,20.711,10825,0
2015-09-02,20.697,20.75,20.66,20.75,8323,0
2015-09-03,20.8,20.83,20.75,20.75,29400,0
2015-09-04,20.81,20.81,20.611,20.8,5837,0
2015-09-08,20.79,20.829,20.77,20.82,1700,0
2015-09-09,20.87,20.95,20.761,20.89,11546,0
2015-09-10,20.741,20.9,20.741,20.83,3075,0
2015-09-11,20.783,20.919,20.72,20.864,7287,0
2015-09-14,20.88,20.95,20.851,20.93,6185,0
2015-09-15,20.89,21.021,20.77,20.98,8447,0
2015-09-16,20.98,21.03,20.837,20.96,6149,0
2015-09-17,21.02,21.06,20.98,21,11198,0
2015-09-18,20.98,21.12,20.94,20.94,6500,0
2015-09-21,21.01,21.01,20.939,20.966,2473,0
2015-09-22,20.92,21.15,20.86,21.15,9656,0
2015-09-23,21.13,21.19,21.118,21.19,1825,0
2015-09-24,21.17,21.24,20.95,21.24,18270,0
2015-09-25,21.23,21.24,21.09,21.24,7975,0
2015-09-28,21.24,21.24,21.05,21.132,3800,0
2015-09-29,21.2,21.2,21.04,21.07,5824,0
2015-09-30,21.23,21.23,20.9,21.15,10320,0
2015-10-01,21.14,21.18,21.13,21.18,800,0
2015-10-02,21.168,21.19,21.112,21.14,1875,0
2015-10-05,21.123,21.181,21.09,21.1,5017,0
2015-10-06,20.91,21.45,20.81,21.35,52130,0
2015-10-07,21.24,21.24,20.952,21.1,43816,0
2015-10-08,21.11,21.15,21.07,21.14,2992,0
2015-10-09,21.02,21.356,21.02,21.356,6029,0
2015-10-12,21.36,21.36,21.059,21.33,4323,0
2015-10-13,21.37,21.45,21.325,21.45,7159,0
2015-10-14,21.33,21.401,21.31,21.31,4349,0
2015-10-15,21.49,21.49,21.31,21.34,7209,0
2015-10-16,21.3,21.51,21.18,21.51,10552,0
2015-10-19,21.36,21.479,21.35,21.479,1454,0
2015-10-20,21.4,21.51,21.4,21.51,4588,0
2015-10-21,21.53,21.55,21.485,21.51,4937,0
2015-10-22,21.5,21.7,21.41,21.68,10413,0
2015-10-23,21.68,21.73,21.5,21.71,7239,0
2015-10-26,21.729,21.802,21.64,21.8,10263,0
2015-10-27,21.836,22,21.72,21.77,6739,0
2015-10-28,21.736,21.87,21.69,21.7,26560,0
2015-10-29,21.64,21.87,21.567,21.68,6211,0
2015-10-30,21.65,21.68,21.58,21.68,3560,0
2015-11-02,21.67,21.69,21.616,21.68,12250,0
2015-11-03,21.62,21.85,21.62,21.73,20815,0
2015-11-04,21.69,21.83,21.66,21.66,5780,0
2015-11-05,21.8,21.8,21.63,21.74,8162,0
2015-11-06,21.7,21.82,21.62,21.7,12860,0
2015-11-09,21.708,21.708,21.628,21.63,4200,0
2015-11-10,21.6,21.78,21.6,21.75,9743,0
2015-11-11,21.729,21.729,21.661,21.69,1600,0
2015-11-12,21.76,21.85,21.56,21.71,10700,0
2015-11-13,21.68,21.837,21.535,21.64,3318,0
2015-11-16,21.75,21.79,21.682,21.77,9576,0
2015-11-17,21.65,22,21.65,21.85,17660,0
2015-11-18,21.97,22.08,21.8,22.07,19317,0
2015-11-19,22.06,22.12,21.91,22.09,13096,0
2015-11-20,21.95,22.15,21.92,22.15,17691,0
2015-11-23,22.14,22.15,22.079,22.15,5852,0
2015-11-24,22.13,22.46,21.95,22.12,13498,0
2015-11-25,22,22.17,22,22.03,3054,0
2015-11-27,22,22.395,22,22.06,5936,0
2015-11-30,22.07,22.22,22.07,22.1,9712,0
2015-12-01,22.232,22.33,22.1,22.309,10750,0
2015-12-02,22.24,22.31,22.19,22.24,6096,0
2015-12-03,22.31,22.31,21.93,22.05,15012,0
2015-12-04,22.061,22.13,21.95,22,8562,0
2015-12-07,21.91,21.971,21.77,21.78,6595,0
2015-12-08,21.78,21.94,21.75,21.76,11390,0
2015-12-09,21.937,21.97,21.75,21.75,9194,0
2015-12-10,21.762,21.99,21.75,21.76,9640,0
2015-12-11,21.78,21.83,21.61,21.73,19643,0
2015-12-14,21.68,21.81,20.89,20.89,24503,0
2015-12-15,21.02,21.489,20.82,21.358,16539,0
2015-12-16,21.19,21.39,21.19,21.39,1148,0
2015-12-17,21.386,21.47,21.2,21.42,8392,0
2015-12-18,21.19,21.28,21.19,21.2,2900,0
2015-12-21,21.25,21.88,21.25,21.65,9728,0
2015-12-22,21.64,21.75,21.519,21.619,3280,0
2015-12-23,21.56,21.62,21.5,21.6,2775,0
2015-12-24,21.4,21.622,21.35,21.46,8667,0
2015-12-28,21.35,21.589,21.35,21.569,6162,0
2015-12-29,21.99,22.236,21.653,22.18,6813,0
2015-12-30,22.09,22.216,21.84,22.02,15718,0
2015-12-31,22.05,22.44,22.05,22.39,17614,0
2016-01-04,22.25,22.39,22.01,22.1731,14701,0
2016-01-05,22.17,22.88,22.17,22.73,27772,0
2016-01-06,22.43,22.7,22.42,22.59,15109,0
2016-01-07,22.56,22.72,22.4301,22.51,24957,0
2016-01-08,22.42,22.5499,22.32,22.42,23754,0
2016-01-11,22.35,22.59,22.35,22.4277,20720,0
2016-01-12,22.48,22.5199,22.3,22.37,7996,0
2016-01-13,22.4,22.45,22.1,22.1,18561,0
2016-01-14,22.35,22.35,22.01,22.25,15044,0
2016-01-15,22.26,22.28,21.6601,22.07,29913,0
2016-01-19,22.36,22.36,22.36,22.36,0,0
2016-01-20,22.37,22.37,21.8301,21.99,23225,0
2016-01-21,22.02,22.3,21.95,21.962,13494,0
2016-01-22,21.96,22.1999,21.91,21.96,33082,0
2016-01-25,22.08,22.26,21.9301,21.95,13406,0
2016-01-26,22.19,22.19,21.76,21.81,13745,0
2016-01-27,21.64,21.98,21.58,21.61,14093,0
2016-01-28,21.61,21.7699,21.4301,21.52,17235,0
2016-01-29,21.65,21.7532,21.552,21.64,4871,0
2016-02-01,21.64,21.65,21.5,21.58,13013,0
2016-02-02,21.52,21.634,21.44,21.5,21841,0
2016-02-03,21.5832,21.5832,21.46,21.5,42190,0
2016-02-04,21.61,21.64,21.505,21.58,28702,0
2016-02-05,21.4608,21.52,21.4,21.41,31669,0
2016-02-08,21.54,21.54,21.0641,21.4,14486,0
2016-02-09,21.3,21.43,21.0142,21.24,6333,0
2016-02-10,21.2371,21.91,20.83,21.14,46473,0
2016-02-11,21.05,21.05,20.58,20.6,15547,0
2016-02-12,20.83,21.62,20.48,21.1699,48049,0
2016-02-16,21.44,21.75,21.3,21.425,25186,0
2016-02-17,21.89,21.89,21.31,21.5,11644,0
2016-02-18,21.6878,21.76,21.4756,21.73,7862,0
2016-02-19,21.61,21.719,21.513,21.63,15775,0
2016-02-22,21.59,21.7699,21.3101,21.65,9388,0
2016-02-23,21.27,21.6,21.27,21.58,14566,0
2016-02-24,21.55,21.77,21.3425,21.6,21004,0
2016-02-25,21.48,21.7,21.32,21.45,15249,0
2016-02-26,21.54,21.6625,21.4001,21.53,6500,0
2016-02-29,21.54,21.68,21.31,21.68,9635,0
2016-03-01,21.39,21.75,21.39,21.7,15748,0
2016-03-02,21.56,21.649,21.5,21.52,11046,0
2016-03-03,21.41,21.6,21.41,21.561,7607,0
2016-03-04,21.6283,21.63,21.4,21.43,19303,0
2016-03-07,21.43,21.4999,21.4,21.41,19552,0
2016-03-08,21.3931,21.3931,21.28,21.28,18057,0
2016-03-09,21.51,21.51,21.2682,21.39,11468,0
2016-03-10,21.396,21.58,21.39,21.4,19288,0
2016-03-11,21.5799,21.7199,21.471,21.67,4217,0
2016-03-14,21.66,21.6696,21.585,21.65,11821,0
2016-03-15,21.4115,21.6299,21.411,21.6,9239,0
2016-03-16,21.6,21.62,21.3201,21.542,9459,0
2016-03-17,21.4601,21.62,21.4601,21.5,8032,0
2016-03-18,21.5,21.5,21.42,21.43,16193,0
2016-03-21,21.66,21.74,21.47,21.65,9090,0
2016-03-22,21.679,21.68,21.55,21.64,8106,0
2016-03-23,21.54,21.65,21.54,21.57,3567,0
2016-03-24,21.66,21.74,21.61,21.6694,13232,0
2016-03-28,21.6,21.9453,21.59,21.75,40982,0
2016-03-29,21.71,21.8599,21.71,21.8,6217,0
2016-03-30,21.99,22.1,21.9307,21.98,11261,0
2016-03-31,21.9338,21.97,21.9,21.93,8658,0
2016-04-01,21.91,21.97,21.84,21.84,5135,0
2016-04-04,21.93,21.99,21.64,21.8099,11205,0
2016-04-05,21.84,21.84,21.6601,21.7246,8361,0
2016-04-06,21.805,21.99,21.768,21.96,6254,0
2016-04-07,21.91,21.99,21.87,21.88,8892,0
2016-04-08,22,22.05,21.88,21.89,5551,0
2016-04-11,22,22.06,21.89,22.0583,18154,0
2016-04-12,21.92,22.08,21.9018,22.0799,9639,0
2016-04-13,22.14,22.16,22,22.0949,13617,0
2016-04-14,22.14,22.21,21.963,22.21,6824,0
2016-04-15,22.21,22.29,22.21,22.26,5083,0
2016-04-18,22.23,22.45,22.21,22.43,10353,0
2016-04-19,22.43,22.72,22.43,22.45,2910,0
2016-04-20,22.74,22.7799,22.5,22.6399,8448,0
2016-04-21,22.5301,22.75,22.5301,22.74,8104,0
2016-04-22,22.75,22.75,22.28,22.4417,34890,0
2016-04-25,22.55,22.61,22.4001,22.4558,6003,0
2016-04-26,22.61,22.61,22.3,22.42,7318,0
2016-04-27,22.28,22.3099,22.12,22.3099,23004,0
2016-04-28,22.28,22.29,22.17,22.23,11097,0
2016-04-29,22.25,22.5187,22.2023,22.49,28809,0
2016-05-02,22.47,22.47,22.27,22.34,15233,0
2016-05-03,22.34,22.35,22.12,22.24,19214,0
2016-05-04,22.24,22.36,22.1896,22.33,5399,0
2016-05-05,22.3499,22.4,22.18,22.19,16935,0
2016-05-06,22.2593,22.4,22.24,22.4,6963,0
2016-05-09,22.39,22.55,22.3476,22.4357,7876,0
2016-05-10,22.62,22.62,22.48,22.5395,11166,0
2016-05-11,22.55,22.74,22.5301,22.6,11334,0
2016-05-12,22.55,24.33,22.54,23.05,18007,0
2016-05-13,22.83,23.0399,22.77,22.96,19836,0
2016-05-16,23.14,23.84,23.14,23.5397,94902,0
2016-05-17,23.58,24.2,23.58,23.95,75699,0
2016-05-18,23.9,24.13,23.55,23.78,47664,0
2016-05-19,23.74,23.74,23.2501,23.55,27852,0
2016-05-20,23.48,23.88,23.46,23.55,78317,0
2016-05-23,23.52,23.75,23.37,23.57,66538,0
2016-05-24,23.73,24.0901,23.6108,23.9799,34503,0
2016-05-25,24.1,24.2399,23.86,24.0136,53920,0
2016-05-26,24.13,24.38,23.95,24.25,65354,0
2016-05-27,24.35,24.48,24.16,24.36,36009,0
2016-05-31,24.3399,24.4399,24.2023,24.38,34652,0
2016-06-01,24.31,24.38,24.23,24.29,18305,0
2016-06-02,24.11,24.36,24.11,24.36,17850,0
2016-06-03,24.1899,24.4,24.15,24.4,31815,0
2016-06-06,24.3999,24.3999,24.04,24.04,32363,0
2016-06-07,23.95,24.2799,23.91,24.11,40029,0
2016-06-08,24.15,24.27,23.85,24.23,23327,0
2016-06-09,24.2201,24.25,24.05,24.16,14025,0
2016-06-10,24.0201,24.25,24.02,24.14,20147,0
2016-06-13,24.24,24.32,24.0801,24.2019,28034,0
2016-06-14,24.3899,24.45,24.1,24.35,27901,0
2016-06-15,24.42,24.4399,24.364,24.364,25209,0
2016-06-16,24.36,24.48,24.21,24.48,20377,0
2016-06-17,24.42,24.45,24.23,24.45,19750,0
2016-06-20,24.4,24.4699,24.32,24.3804,20476,0
2016-06-21,24.4199,24.47,24.34,24.47,15617,0
2016-06-22,24.47,24.47,24.34,24.34,16475,0
2016-06-23,24.4,24.4,24.3,24.3,13829,0
2016-06-24,24,24.4599,23.62,24.4,11395,0
2016-06-27,24.06,24.3,23.81,24.13,20112,0
2016-06-28,24.13,24.248,24.1,24.11,20768,0
2016-06-29,24.2359,24.3299,24.11,24.24,11451,0
2016-06-30,24.14,24.3795,24.11,24.37,26069,0
2016-07-01,24.38,24.4,24.2618,24.4,15535,0
2016-07-05,24.42,24.77,24.25,24.33,46101,0
2016-07-06,24.2776,24.4545,24.13,24.26,22307,0
2016-07-07,24.26,24.3629,24.24,24.26,6282,0
2016-07-08,24.26,24.6689,24.26,24.49,23979,0
2016-07-11,24.49,24.49,24.32,24.41,19245,0
2016-07-12,24.32,24.4,24.2101,24.23,24758,0
2016-07-13,24.14,24.35,24.13,24.2501,39328,0
2016-07-14,24.35,24.35,24.16,24.25,32832,0
2016-07-15,24.26,24.27,24.2009,24.21,24434,0
2016-07-18,24.15,24.25,23.85,23.95,84446,0
2016-07-19,24.06,24.1199,23.9913,24.06,33678,0
2016-07-20,24.08,24.0851,23.991,24.06,14264,0
2016-07-21,24,24.1,24,24.06,44929,0
2016-07-22,24.06,24.07,24.05,24.05,51330,0
2016-07-25,24.12,24.14,23.971,24.06,69304,0
2016-07-26,24.15,24.15,24.028,24.1,53936,0
2016-07-27,23.89,23.92,23.841,23.876,36621,0
2016-07-28,23.78,23.97,23.78,23.86,52684,0
2016-07-29,23.8501,23.89,23.77,23.85,23730,0
2016-08-01,23.77,23.88,23.77,23.88,5632,0
2016-08-02,23.79,23.8,23.7,23.72,26960,0
2016-08-03,23.7,23.83,23.7,23.79,7455,0
2016-08-04,23.79,23.8,23.757,23.8,19507,0
2016-08-05,23.75,23.85,23.75,23.81,7431,0
2016-08-08,23.75,23.88,23.7392,23.86,22113,0
2016-08-09,23.85,23.86,23.792,23.8325,14054,0
2016-08-10,23.85,23.86,23.78,23.83,18545,0
2016-08-11,23.83,23.9899,23.8,23.91,46019,0
2016-08-12,23.9,23.9393,23.85,23.89,11332,0
2016-08-15,23.93,24.13,23.93,24.07,78476,0
2016-08-16,24.07,24.07,23.9,23.96,47118,0
2016-08-17,24.05,24.13,23.928,24.13,30284,0
2016-08-18,24.02,24.1799,24.02,24.17,38870,0
2016-08-19,24.13,24.27,24.07,24.2508,64465,0
2016-08-22,24.25,24.28,24.2,24.23,26334,0
2016-08-23,24.28,24.34,24.28,24.34,17867,0
2016-08-24,24.259,24.34,24.259,24.3156,16051,0
2016-08-25,24.37,24.37,24.264,24.264,8844,0
2016-08-26,24.33,24.34,24.3,24.3,11673,0
2016-08-29,24.35,24.35,24.28,24.28,31819,0
2016-08-30,24.35,24.38,24.3,24.32,20436,0
2016-08-31,24.3074,24.39,24.296,24.35,53502,0
2016-09-01,24.38,24.39,24.31,24.39,8500,0
2016-09-02,24.3527,24.39,24.3001,24.33,10379,0
2016-09-06,24.35,24.35,24.28,24.31,54103,0
2016-09-07,24.36,24.4399,24.2958,24.38,32921,0
2016-09-08,24.38,24.49,24.31,24.49,39342,0
2016-09-09,24.43,24.43,24.26,24.31,12151,0
2016-09-12,24.38,24.45,24.33,24.41,58798,0
2016-09-13,24.38,24.4699,24.3355,24.38,25305,0
2016-09-14,24.33,24.5699,24.33,24.51,57910,0
2016-09-15,24.4,24.64,24.4,24.52,63493,0
2016-09-16,24.64,24.64,24.4,24.53,24457,0
2016-09-19,24.54,24.61,24.5087,24.6,25463,0
2016-09-20,24.56,24.71,24.46,24.5458,41322,0
2016-09-21,24.65,24.74,24.54,24.69,69333,0
2016-09-22,24.6501,24.7,24.52,24.63,78303,0
2016-09-23,24.55,24.66,24.5001,24.66,6563,0
2016-09-26,24.6,24.69,24.5166,24.605,39455,0
2016-09-27,24.52,24.6052,24.46,24.47,57892,0
2016-09-28,24.4,24.6999,24.4,24.6928,17124,0
2016-09-29,24.6819,24.7,24.51,24.6,20911,0
2016-09-30,24.4754,24.6,24.41,24.57,47359,0
2016-10-03,24.48,24.58,24.45,24.57,165641,0
2016-10-04,24.5,24.59,24.5,24.52,68393,0
2016-10-05,24.56,24.65,24.47,24.65,109204,0
2016-10-06,24.59,25.205,24.562,25.1,165536,0
2016-10-07,25.05,25.1622,24.59,24.62,262242,0
2016-10-10,24.91,26.35,24.91,26.26,865014,0
2016-10-11,26.19,26.27,25.41,25.62,808407,0
2016-10-12,25.34,25.65,25.3301,25.57,409832,0
2016-10-13,25.49,26.18,25.49,26.15,403144,0
2016-10-14,26.05,26.62,26,26.36,336884,0
2016-10-17,26.26,26.48,26.14,26.38,359284,0
2016-10-18,26.37,26.68,26.28,26.29,536612,0
2016-10-19,26.23,26.45,25.62,26.21,329001,0
2016-10-20,26.07,26.35,26.04,26.15,337960,0
2016-10-21,26.03,26.1,24.64,24.64,1341778,0
2016-10-24,24.46,24.54,23.48,23.52,699101,0
2016-10-25,23.55,23.7,22.92,22.95,589282,0
2016-10-26,22.78,23.34,22.78,23.0505,355340,0
2016-10-27,22.95,23.1,22.87,22.97,107113,0
2016-10-28,23.08,23.1,22.77,22.85,91825,0
2016-10-31,22.86,22.98,22.811,22.88,72889,0
2016-11-01,22.81,22.87,22.6,22.61,80874,0
2016-11-02,22.69,22.9,22.69,22.86,64451,0
2016-11-03,22.8296,23.08,22.81,22.81,65244,0
2016-11-04,22.9,22.98,22.8,22.89,26343,0
2016-11-07,23.06,23.15,22.92,22.92,37886,0
2016-11-08,22.99,22.99,22.78,22.807,60556,0
2016-11-09,22.77,22.93,22.63,22.69,43351,0
2016-11-10,22.69,22.7,22.05,22.22,68445,0
2016-11-11,22.21,22.3185,21.81,21.83,45080,0
2016-11-14,22.11,22.11,21.13,21.57,77176,0
2016-11-15,21.82,22.25,21.427,22.04,82393,0
2016-11-16,22.25,22.3417,21.95,22.02,39116,0
2016-11-17,22.08,22.2099,22.02,22.11,20590,0
2016-11-18,22.1751,22.2127,21.82,22.1,17174,0
2016-11-21,21.97,22.29,21.95,22.25,27248,0
2016-11-22,22.16,22.29,22.08,22.12,17287,0
2016-11-23,22.13,22.13,21.91,22.06,16675,0
2016-11-25,22.1511,22.23,22.07,22.1891,15652,0
2016-11-28,22.22,22.28,22.155,22.18,25651,0
2016-11-29,22.18,22.4173,22.18,22.2,37853,0
2016-11-30,22.36,22.36,22.02,22.12,27933,0
2016-12-01,22.0035,22.0035,21.9,21.91,26226,0
2016-12-02,21.92,22.0456,21.75,21.8,37161,0
2016-12-05,21.72,21.88,21.72,21.8771,18285,0
2016-12-06,21.9703,22,21.85,21.85,51547,0
2016-12-07,22,22,21.86,21.8975,42592,0
2016-12-08,21.94,22,21.85,21.92,48568,0
2016-12-09,22.05,22.09,21.85,21.89,92057,0
2016-12-12,22,22,21.76,21.76,30313,0
2016-12-13,21.76,21.8251,21.6152,21.65,29318,0
2016-12-14,21.65,21.779,21.5,21.56,30573,0
2016-12-15,21.63,21.77,21.4977,21.69,58279,0
2016-12-16,21.73,21.7499,21.36,21.6,60813,0
2016-12-19,21.7746,21.83,21.7,21.74,46639,0
2016-12-20,21.67,21.8,21.65,21.76,137780,0
2016-12-21,21.76,21.96,21.76,21.81,46567,0
2016-12-22,21.89,21.9841,21.87,21.87,69384,0
2016-12-23,21.92,22.06,21.73,21.82,30249,0
2016-12-27,21.74,21.84,21.66,21.83,43474,0
2016-12-28,21.86,21.87,21.7,21.79,23075,0
2016-12-29,21.85,21.95,21.78,21.88,38025,0
2016-12-30,21.899,21.9121,21.8,21.83,59582,0
2017-01-03,21.91,22.1,21.881,22.03,24739,0
2017-01-04,22.15,22.32,22.1197,22.27,48492,0
2017-01-05,22.36,22.375,21.94,22.14,51478,0
2017-01-06,22.1,22.39,22.1,22.19,44495,0
2017-01-09,22.3,22.33,22.16,22.28,46833,0
2017-01-10,22.32,22.41,22.22,22.33,39611,0
2017-01-11,22.3212,22.44,22.31,22.41,52860,0
2017-01-12,22.45,22.52,22.34,22.48,21956,0
2017-01-13,22.55,22.6,22.46,22.5,27043,0
2017-01-17,22.58,22.7,22.51,22.51,64695,0
2017-01-18,22.57,22.69,22.51,22.57,48042,0
2017-01-19,22.55,22.55,22.3,22.37,45549,0
2017-01-20,22.38,22.44,22.29,22.44,28207,0
2017-01-23,22.49,22.6,22.33,22.41,51560,0
2017-01-24,22.44,22.52,22.35,22.39,30282,0
2017-01-25,22.43,22.43,22.2998,22.3,40447,0
2017-01-26,22.27,22.45,22.27,22.395,17958,0
2017-01-27,22.0708,22.23,22,22.04,51951,0
2017-01-30,22.07,22.18,22.06,22.07,34622,0
2017-01-31,22.07,22.15,22.07,22.14,44067,0
2017-02-01,22.15,22.1799,22.0427,22.08,23113,0
2017-02-02,22.09,22.2,22.08,22.19,30304,0
2017-02-03,22.22,22.34,22.18,22.18,40315,0
2017-02-06,22.22,22.29,22.21,22.21,42492,0
2017-02-07,22.25,22.3,22.25,22.28,26339,0
2017-02-08,22.38,22.39,22.2518,22.37,99308,0
2017-02-09,22.35,22.4,22.25,22.33,42101,0
2017-02-10,22.27,22.33,22.13,22.16,143663,0
2017-02-13,22.18,22.25,22.17,22.17,51222,0
2017-02-14,22.23,22.23,21.97,22.07,72070,0
2017-02-15,21.97,22.11,21.95,22,45335,0
2017-02-16,22.05,22.2,22.02,22.19,59446,0
2017-02-17,22.21,22.2678,22.15,22.21,27888,0
2017-02-21,22.24,22.32,22.1791,22.27,48191,0
2017-02-22,22.33,22.41,22.32,22.35,31322,0
2017-02-23,22.3,22.45,22.3,22.44,38913,0
2017-02-24,22.51,22.59,22.4999,22.54,26255,0
2017-02-27,22.5415,22.6126,22.5001,22.545,31171,0
2017-02-28,22.51,22.61,22.46,22.55,43640,0
2017-03-01,22.48,22.59,22.4552,22.5,70373,0
2017-03-02,22.5224,22.5224,22.4234,22.48,61977,0
2017-03-03,22.4,22.47,22.38,22.46,30008,0
2017-03-06,22.45,22.45,22.37,22.45,46225,0
2017-03-07,22.53,22.53,22.44,22.53,34679,0
2017-03-08,22.53,22.5307,22.33,22.47,36281,0
2017-03-09,22.45,22.45,22.365,22.44,44039,0
2017-03-10,22.425,22.55,22.38,22.41,46703,0
2017-03-13,22.44,22.48,22.4,22.41,38810,0
2017-03-14,22.4,22.53,22.385,22.42,25689,0
2017-03-15,22.52,22.58,22.45,22.52,32237,0
2017-03-16,22.52,22.69,22.455,22.68,64245,0
2017-03-17,22.78,22.82,22.7,22.74,56960,0
2017-03-20,22.76,23.03,22.76,22.91,44863,0
2017-03-21,22.91,23.03,22.785,22.92,58819,0
2017-03-22,22.86,22.99,22.86,22.99,19988,0
2017-03-23,22.93,22.9886,22.79,22.87,53396,0
2017-03-24,22.91,22.93,22.82,22.93,22456,0
2017-03-27,22.89,22.94,22.82,22.89,9910,0
2017-03-28,22.92,23.1,22.92,22.99,35863,0
2017-03-29,23.05,23.0935,22.96,23.05,46799,0
2017-03-30,23.06,23.42,23.0302,23.27,74069,0
2017-03-31,23.32,23.42,23.2,23.26,21306,0
2017-04-03,23.2353,23.37,23.23,23.37,20504,0
2017-04-04,23.4,23.4,23.2307,23.3,41429,0
2017-04-05,23.24,23.5,23.14,23.14,43327,0
2017-04-06,23.16,23.4,23.09,23.4,22535,0
2017-04-07,23.43,23.46,23.34,23.34,17373,0
2017-04-10,23.38,23.38,23.23,23.24,13671,0
2017-04-11,23.29,23.306,23.1533,23.18,17381,0
2017-04-12,23.2205,23.25,23.1,23.2,12937,0
2017-04-13,23.32,23.32,23.2,23.31,19355,0
2017-04-17,23.33,23.33,23.2511,23.27,16015,0
2017-04-18,23.3,23.44,23.21,23.4,86326,0
2017-04-19,23.41,23.41,23.24,23.3,15321,0
2017-04-20,23.3,23.32,23.227,23.25,23650,0
2017-04-21,23.2625,23.3,23.22,23.3,12438,0
2017-04-24,23.35,23.47,23.35,23.47,39334,0
2017-04-25,23.47,23.54,23.4136,23.49,35751,0
2017-04-26,23.2518,23.29,23.1999,23.29,12264,0
2017-04-27,23.29,23.33,23.15,23.23,43046,0
2017-04-28,23.17,23.31,23.17,23.22,34045,0
2017-05-01,23.24,23.25,23.16,23.24,20884,0
2017-05-02,23.24,23.28,23.2,23.24,25806,0
2017-05-03,23.2,23.25,23.1828,23.21,23761,0
2017-05-04,23.27,23.2832,23.15,23.27,14315,0
2017-05-05,23.3,23.37,23.21,23.29,33698,0
2017-05-08,23.33,23.4142,23.19,23.41,44289,0
2017-05-09,23.3331,23.53,23.3244,23.35,20120,0
2017-05-10,23.44,23.4672,23.26,23.32,23409,0
2017-05-11,23.32,23.49,23.26,23.29,21597,0
2017-05-12,23.46,23.69,23.39,23.64,18958,0
2017-05-15,23.82,23.82,23.47,23.63,39958,0
2017-05-16,23.64,23.64,23.4575,23.579,15000,0
2017-05-17,23.43,23.63,23.43,23.5,14078,0
2017-05-18,23.5,23.6885,23.5,23.62,13542,0
2017-05-19,23.68,23.72,23.609,23.7099,10180,0
2017-05-22,23.7485,23.79,23.52,23.58,16779,0
2017-05-23,23.571,23.75,23.561,23.59,18889,0
2017-05-24,23.54,23.67,23.42,23.47,23264,0
2017-05-25,23.47,23.61,23.4401,23.53,19653,0
2017-05-26,23.45,23.64,23.45,23.59,10747,0
2017-05-30,23.595,23.65,23.45,23.57,15489,0
2017-05-31,23.52,23.69,23.52,23.6597,21462,0
2017-06-01,23.7,23.7,23.49,23.59,23154,0
2017-06-02,23.61,23.7,23.47,23.69,13002,0
2017-06-05,23.69,23.86,23.55,23.68,25135,0
2017-06-06,23.62,23.86,23.611,23.8599,30698,0
2017-06-07,23.76,23.91,23.67,23.91,20457,0
2017-06-08,23.9,24.15,23.81,23.99,27867,0
2017-06-09,23.99,24.16,23.9546,23.9797,7589,0
2017-06-12,23.95,24.08,23.82,23.94,14963,0
2017-06-13,23.99,24.16,23.84,23.85,16832,0
2017-06-14,23.9,24.145,23.83,24.13,27677,0
2017-06-15,24.09,24.29,24.01,24.29,30031,0
2017-06-16,24.29,24.45,23.95,24.28,30373,0
2017-06-19,24.44,24.5,24.24,24.24,30082,0
2017-06-20,24.25,24.45,24.22,24.25,37708,0
2017-06-21,24.36,24.41,24.2,24.3144,23370,0
2017-06-22,24.3,24.3,24.06,24.08,12984,0
2017-06-23,24.07,24.34,24.07,24.25,16664,0
2017-06-26,24.2506,24.29,24.1628,24.28,22313,0
2017-06-27,24.2513,24.29,24.1797,24.2,8875,0
2017-06-28,24.18,24.409,24.18,24.31,30612,0
2017-06-29,24.31,24.32,24.1149,24.12,17494,0
2017-06-30,24.18,24.404,24.05,24.18,20809,0
2017-07-03,24.18,24.33,24.15,24.16,3834,0
2017-07-05,24.217,24.5,24.08,24.4,48388,0
2017-07-06,24.33,24.45,24.29,24.3744,18616,0
2017-07-07,24.42,24.5,24.4,24.5,36336,0
2017-07-10,24.5,24.6593,24.45,24.47,33578,0
2017-07-11,24.56,24.56,24.3,24.484,15568,0
2017-07-12,24.45,24.61,24.31,24.59,29485,0
2017-07-13,24.64,24.65,24.38,24.54,20053,0
2017-07-14,24.54,24.96,24.47,24.88,26016,0
2017-07-17,24.88,24.88,24.67,24.79,19291,0
2017-07-18,24.66,24.79,24.66,24.73,6894,0
2017-07-19,24.72,24.88,24.72,24.76,7227,0
2017-07-20,24.74,24.99,24.716,24.82,19337,0
2017-07-21,24.9148,25,24.828,25,24704,0
2017-07-24,25,25,24.8,24.8,32798,0
2017-07-25,24.8,25,24.8,24.9121,52355,0
2017-07-26,24.9,25.09,24.81,24.81,20461,0
2017-07-27,24.51,24.789,24.49,24.61,30995,0
2017-07-28,24.665,24.8,24.5778,24.76,8216,0
2017-07-31,24.8,24.99,24.56,24.99,21329,0
2017-08-01,24.98,24.99,24.93,24.96,25409,0
2017-08-02,24.895,24.895,24.7351,24.8388,13980,0
2017-08-03,24.7101,24.99,24.7101,24.8,22524,0
2017-08-04,24.96,24.96,24.498,24.742,26417,0
2017-08-07,24.78,24.78,24.55,24.6,26199,0
2017-08-08,24.625,24.65,24.56,24.6,18997,0
2017-08-09,24.72,24.72,24.5319,24.56,11501,0
2017-08-10,24.64,24.71,24.44,24.56,50291,0
2017-08-11,24.71,24.71,24.51,24.54,14945,0
2017-08-14,24.61,24.81,24.6,24.81,8802,0
2017-08-15,24.81,24.81,24.3865,24.46,13657,0
2017-08-16,24.66,24.7199,24.46,24.47,36050,0
2017-08-17,24.43,24.4566,24.3662,24.3662,7105,0
2017-08-18,24.38,24.48,24.13,24.13,23273,0
2017-08-21,24.28,24.3092,24.15,24.21,8130,0
2017-08-22,24.2,24.3999,24.18,24.19,15256,0
2017-08-23,24.2916,24.64,24.19,24.48,15702,0
2017-08-24,24.38,24.45,24.34,24.37,41104,0
2017-08-25,24.42,24.44,24.34,24.44,41667,0
2017-08-28,24.35,24.6648,24.35,24.47,102892,0
2017-08-29,24.41,24.505,24.41,24.5,15670,0
2017-08-30,24.5,24.876,24.5,24.87,67072,0
2017-08-31,24.857,24.96,24.55,24.94,64694,0
2017-09-01,24.96,24.96,24.77,24.9,62586,0
2017-09-05,24.68,24.85,24.68,24.728,15476,0
2017-09-06,24.87,24.99,24.7201,24.84,42528,0
2017-09-07,24.8872,24.8872,24.74,24.74,8701,0
2017-09-08,24.711,24.759,24.5,24.54,13679,0
2017-09-11,24.6,24.64,24.43,24.52,19264,0
2017-09-12,24.43,24.53,24.34,24.48,16832,0
2017-09-13,24.4126,24.5636,24.4,24.4,10803,0
2017-09-14,24.495,24.68,24.39,24.47,17597,0
2017-09-15,24.5488,24.57,24.4511,24.53,21229,0
2017-09-18,24.586,24.72,24.44,24.45,11962,0
2017-09-19,24.5,24.6757,24.47,24.57,14566,0
2017-09-20,24.52,24.56,24.431,24.51,14884,0
2017-09-21,24.53,24.65,24.51,24.62,10196,0
2017-09-22,24.62,24.62,24.463,24.49,3902,0
2017-09-25,24.6,24.6,24.461,24.5029,14599,0
2017-09-26,24.43,24.6,24.399,24.6,26915,0
2017-09-27,24.5,24.51,24.45,24.49,16172,0
2017-09-28,24.35,24.62,24.35,24.52,10861,0
2017-09-29,24.655,24.78,24.5651,24.78,8591,0
2017-10-02,24.66,24.68,24.53,24.55,11171,0
2017-10-03,24.6,24.7,24.43,24.4981,40483,0
2017-10-04,24.53,24.591,24.43,24.51,14461,0
2017-10-05,24.5,24.6385,24.5,24.5,12818,0
2017-10-06,24.57,24.57,24.42,24.4538,20920,0
2017-10-09,24.52,24.52,24.38,24.44,15501,0
2017-10-10,24.44,24.71,24.4251,24.56,22943,0
2017-10-11,24.68,24.6984,24.6166,24.66,12023,0
2017-10-12,24.56,24.629,24.46,24.5,26068,0
2017-10-13,24.49,24.55,24.4801,24.5,15280,0
2017-10-16,24.5,24.5,24.43,24.49,25913,0
2017-10-17,24.5,24.52,24.4,24.41,18866,0
2017-10-18,24.4,24.489,24.34,24.489,10641,0
2017-10-19,24.4,24.5,24.3998,24.5,12138,0
2017-10-20,24.485,24.5,24.442,24.48,19869,0
2017-10-23,24.53,24.53,24.43,24.44,27802,0
2017-10-24,24.48,24.5,24.32,24.34,10837,0
2017-10-25,24.37,24.37,24.16,24.285,12050,0
2017-10-26,24.2,24.4,24.2,24.27,15189,0
2017-10-27,24.32,24.35,24.24,24.3,10869,0
2017-10-30,24.01,24.095,23.19,23.35,52100,0
2017-10-31,23.6,24.03,23.526,23.86,25956,0
2017-11-01,23.96,24.009,23.77,23.89,9497,0
2017-11-02,23.85,23.9894,23.85,23.95,19993,0
2017-11-03,23.85,23.99,23.85,23.94,17648,0
2017-11-06,23.94,24.03,23.725,23.849,30087,0
2017-11-07,23.8357,23.8357,23.71,23.71,10880,0
2017-11-08,23.83,23.88,23.7348,23.74,13213,0
2017-11-09,24.01,24.2265,23.83,23.83,7267,0
2017-11-10,23.83,23.975,23.76,23.8,20296,0
