Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,14.486,14.834,14.486,14.797,51100,0
2010-08-24,14.751,14.816,14.716,14.797,20047,0
2010-08-25,14.797,14.826,14.742,14.797,13188,0
2010-08-26,14.76,14.962,14.76,14.898,21896,0
2010-08-27,14.934,15.209,14.934,15.135,14888,0
2010-08-30,15.09,15.117,14.952,14.971,132294,0
2010-08-31,14.971,15.008,14.816,14.952,40863,0
2010-09-01,14.98,15.109,14.962,15.018,57582,0
2010-09-02,15.043,15.109,14.999,15.071,18948,0
2010-09-03,15.163,15.3,15.163,15.254,45889,0
2010-09-07,15.236,15.254,15.144,15.19,26485,0
2010-09-08,15.226,15.372,15.218,15.372,33822,0
2010-09-09,15.427,15.538,15.346,15.418,46856,0
2010-09-10,15.473,15.492,15.401,15.401,25677,0
2010-09-13,15.382,15.528,15.372,15.401,47837,0
2010-09-14,15.473,15.473,15.364,15.418,21530,0
2010-09-15,15.446,15.446,15.318,15.336,49598,0
2010-09-16,15.346,15.391,15.281,15.3,32967,0
2010-09-17,15.245,15.346,15.19,15.19,103562,0
2010-09-20,15.291,15.3,15.071,15.08,54129,0
2010-09-21,15.144,15.163,14.999,14.999,72184,0
2010-09-22,15.026,15.062,14.861,14.889,70511,0
2010-09-23,14.826,14.898,14.706,14.788,66084,0
2010-09-24,14.826,14.98,14.826,14.971,17685,0
2010-09-27,14.962,15.008,14.926,15.008,25296,0
2010-09-28,14.989,15.062,14.943,15.062,24644,0
2010-09-29,15.099,15.127,14.999,15.099,13739,0
2010-09-30,15.117,15.135,15.043,15.135,17528,0
2010-10-01,15.127,15.263,14.889,15.135,343271,0
2010-10-04,15.117,15.19,15.117,15.135,16689,0
2010-10-05,15.163,15.218,15.008,15.035,23854,0
2010-10-06,14.98,15.127,14.98,15.071,27181,0
2010-10-07,15.071,15.135,15.053,15.062,95720,0
2010-10-08,15.043,15.209,15.043,15.099,21160,0
2010-10-11,15.153,15.318,15.144,15.291,24140,0
2010-10-12,15.346,15.391,15.2,15.2,81508,0
2010-10-13,15.209,15.382,15.209,15.3,36610,0
2010-10-14,15.309,15.309,14.898,15.043,28389,0
2010-10-15,14.999,14.999,14.433,14.615,198424,0
2010-10-18,14.486,14.889,14.486,14.889,32705,0
2010-10-19,14.889,15.109,14.742,14.816,25470,0
2010-10-20,14.642,15.062,14.55,14.871,43843,0
2010-10-21,14.889,14.889,14.615,14.687,150503,0
2010-10-22,14.778,14.842,14.687,14.706,25655,0
2010-10-25,14.797,14.816,14.468,14.468,26564,0
2010-10-26,14.45,14.687,14.386,14.515,33581,0
2010-10-27,14.534,14.706,14.478,14.578,41494,0
2010-10-28,14.66,14.826,14.542,14.634,36662,0
2010-10-29,14.634,14.788,14.596,14.66,43236,0
2010-11-01,14.706,14.797,14.66,14.797,18006,0
2010-11-02,14.797,14.797,14.615,14.615,35397,0
2010-11-03,14.706,14.797,14.634,14.706,76313,0
2010-11-04,14.77,14.834,14.716,14.76,25179,0
2010-11-05,14.797,14.889,14.788,14.797,32850,0
2010-11-08,14.898,14.971,14.788,14.871,28051,0
2010-11-09,14.871,14.952,14.807,14.898,31246,0
2010-11-10,14.807,14.842,14.706,14.706,29523,0
2010-11-11,14.797,14.797,14.669,14.725,5032,0
2010-11-12,14.678,14.706,14.596,14.606,9641,0
2010-11-15,14.65,14.66,14.596,14.596,6842,0
2010-11-16,14.596,14.642,14.405,14.642,20878,0
2010-11-17,14.66,14.66,14.496,14.496,12156,0
2010-11-18,14.534,14.615,14.433,14.459,31679,0
2010-11-19,14.505,14.55,14.25,14.295,46698,0
2010-11-22,14.267,14.386,14.112,14.112,52251,0
2010-11-23,14.158,14.166,13.993,14.067,58149,0
2010-11-24,14.158,14.615,14.158,14.45,67427,0
2010-11-26,14.386,14.45,14.358,14.377,5497,0
2010-11-29,14.478,14.496,14.277,14.277,12573,0
2010-11-30,14.377,14.377,14.194,14.194,34082,0
2010-12-01,14.478,14.478,14.176,14.176,24442,0
2010-12-02,14.232,14.358,14.176,14.194,23364,0
2010-12-03,14.194,14.203,14.021,14.103,36877,0
2010-12-06,14.149,14.25,14.012,14.012,88406,0
2010-12-07,14.039,14.203,14.039,14.103,44108,0
2010-12-08,14.103,14.122,14.021,14.021,18449,0
2010-12-09,14.131,14.203,14.067,14.158,473783,0
2010-12-10,14.158,14.203,14.03,14.03,62336,0
2010-12-13,14.085,14.14,14.075,14.122,28782,0
2010-12-14,14.075,14.203,14.049,14.049,40146,0
2010-12-15,14.067,14.122,14.002,14.122,32535,0
2010-12-16,14.131,14.166,13.993,14.058,29259,0
2010-12-17,14.093,14.158,14.03,14.058,21755,0
2010-12-20,14.049,14.058,13.984,13.993,25071,0
2010-12-21,14.039,14.067,13.939,14.021,32881,0
2010-12-22,14.093,14.222,13.958,13.966,50166,0
2010-12-23,13.993,13.993,13.757,13.875,38255,0
2010-12-27,13.884,13.984,13.811,13.892,84731,0
2010-12-28,13.902,14.002,13.892,13.948,90325,0
2010-12-29,13.948,14.103,13.948,14.049,165093,0
2010-12-30,14.039,14.24,13.966,13.975,89070,0
2010-12-31,13.984,14.049,13.783,14.012,33549,0
2011-01-03,14.067,14.433,14.067,14.314,552019,0
2011-01-04,14.386,14.505,14.333,14.505,26594,0
2011-01-05,14.433,14.697,14.277,14.697,37638,0
2011-01-06,14.634,14.706,14.386,14.615,251699,0
2011-01-07,14.615,14.66,14.542,14.578,24967,0
2011-01-10,14.615,14.861,14.542,14.861,23997,0
2011-01-11,14.797,14.917,14.65,14.687,38468,0
2011-01-12,14.788,14.999,14.542,14.742,77820,0
2011-01-13,14.742,14.861,14.706,14.797,13197,0
2011-01-14,14.889,14.889,14.66,14.697,27045,0
2011-01-18,14.697,14.816,14.697,14.778,29319,0
2011-01-19,14.77,14.77,14.634,14.751,23737,0
2011-01-20,14.797,14.797,14.55,14.55,19433,0
2011-01-21,14.615,14.734,14.534,14.534,15375,0
2011-01-24,14.77,14.77,14.587,14.587,23221,0
2011-01-25,14.625,14.669,14.534,14.634,20265,0
2011-01-26,14.725,14.725,14.524,14.524,38662,0
2011-01-27,14.478,14.778,14.478,14.77,45528,0
2011-01-28,14.742,14.842,14.669,14.751,30518,0
2011-01-31,14.788,14.797,14.751,14.797,18499,0
2011-02-01,14.797,14.943,14.788,14.851,34795,0
2011-02-02,14.934,15.026,14.917,15.018,26139,0
2011-02-03,14.943,15.018,14.898,14.898,28228,0
2011-02-04,14.971,15.171,14.634,15.071,69600,0
2011-02-07,15.062,15.071,14.962,15.071,20050,0
2011-02-08,15.062,15.071,14.943,15.062,21469,0
2011-02-09,15.099,15.593,15.071,15.391,906771,0
2011-02-10,15.391,15.765,15.254,15.346,218021,0
2011-02-11,15.245,15.61,15.19,15.492,56502,0
2011-02-14,15.564,15.656,15.483,15.556,93029,0
2011-02-15,15.574,15.593,15.391,15.391,33588,0
2011-02-16,15.455,15.757,15.437,15.665,864769,0
2011-02-18,15.455,15.656,15.446,15.656,33638,0
2011-02-22,15.71,15.71,15.291,15.291,25480,0
2011-02-23,15.245,15.483,15.245,15.483,77216,0
2011-02-24,15.528,15.601,15.354,15.528,20651,0
2011-02-25,15.593,15.601,15.437,15.437,19433,0
2011-02-28,15.51,15.71,15.354,15.71,28219,0
2011-03-01,15.757,15.757,15.583,15.583,15385,0
2011-03-02,15.638,15.693,15.556,15.693,14995,0
2011-03-03,15.693,15.71,15.583,15.648,24621,0
2011-03-04,15.593,15.684,15.483,15.684,477612,0
2011-03-07,15.702,15.71,15.564,15.564,24478,0
2011-03-08,15.619,15.82,15.601,15.82,54479,0
2011-03-09,15.765,16.021,15.757,15.902,35569,0
2011-03-10,15.921,15.921,15.765,15.784,23964,0
2011-03-11,15.739,15.93,15.684,15.82,40437,0
2011-03-14,15.82,15.921,15.801,15.811,39356,0
2011-03-15,15.765,15.82,15.684,15.739,20693,0
2011-03-16,15.757,15.82,15.556,15.574,47359,0
2011-03-17,15.61,15.72,15.601,15.601,24727,0
2011-03-18,15.71,15.811,15.674,15.71,34159,0
2011-03-21,15.729,15.866,15.729,15.866,8319,0
2011-03-22,15.82,15.83,15.574,15.82,32595,0
2011-03-23,15.765,15.885,15.72,15.793,38434,0
2011-03-24,15.801,15.866,15.693,15.693,34839,0
2011-03-25,15.71,15.748,15.619,15.684,14560,0
2011-03-28,15.693,15.729,15.638,15.638,7892,0
2011-03-29,15.656,15.702,15.564,15.583,27575,0
2011-03-30,15.665,15.748,15.629,15.693,19092,0
2011-03-31,15.629,15.757,15.593,15.648,16263,0
2011-04-01,15.648,15.702,15.629,15.702,10768,0
2011-04-04,15.729,15.739,15.629,15.638,21949,0
2011-04-05,15.693,15.71,15.574,15.61,13125,0
2011-04-06,15.656,15.702,15.629,15.693,20847,0
2011-04-07,15.665,16.085,15.665,16.021,502386,0
2011-04-08,16.04,16.158,15.993,16.085,32656,0
2011-04-11,16.085,16.194,15.949,15.957,23030,0
2011-04-12,15.949,15.984,15.866,15.984,32256,0
2011-04-13,16.05,16.103,15.984,16.085,125911,0
2011-04-14,16.05,16.194,16.04,16.103,28758,0
2011-04-15,16.031,16.132,16.012,16.031,13137,0
2011-04-18,16.002,16.002,15.82,15.93,11446,0
2011-04-19,15.885,15.921,15.619,15.71,168098,0
2011-04-20,15.72,15.793,15.638,15.71,26859,0
2011-04-21,15.702,15.801,15.674,15.784,26000,0
2011-04-25,15.757,15.82,15.665,15.765,23080,0
2011-04-26,15.801,15.82,15.757,15.801,25231,0
2011-04-27,15.739,15.83,15.71,15.757,23103,0
2011-04-28,15.784,15.94,15.784,15.849,39009,0
2011-04-29,15.856,15.984,15.849,15.849,28047,0
2011-05-02,15.885,16.15,15.866,15.957,40262,0
2011-05-03,15.911,16.058,15.911,16.021,7736,0
2011-05-04,16.058,16.132,15.949,16.103,19534,0
2011-05-05,16.141,16.15,16.058,16.077,16909,0
2011-05-06,16.077,16.314,16.077,16.304,18232,0
2011-05-09,16.259,16.295,16.176,16.176,23241,0
2011-05-10,16.268,16.314,16.213,16.213,12364,0
2011-05-11,16.012,16.168,16.012,16.031,18838,0
2011-05-12,16.15,16.259,16.085,16.085,39451,0
2011-05-13,16.113,16.176,16.05,16.103,8046,0
2011-05-16,16.077,16.094,15.984,15.993,26949,0
2011-05-17,16.012,16.031,15.921,15.966,60458,0
2011-05-18,15.957,16.012,15.83,15.83,85349,0
2011-05-19,15.885,16.204,15.83,16.067,36110,0
2011-05-20,16.185,16.232,16.002,16.031,34591,0
2011-05-23,16.021,16.158,15.902,15.902,26871,0
2011-05-24,15.984,16.141,15.911,15.911,21427,0
2011-05-25,16.002,16.085,15.949,16.002,24539,0
2011-05-26,16.012,16.141,15.893,15.94,14729,0
2011-05-27,15.957,16.058,15.921,15.949,112286,0
2011-05-31,16.04,16.141,15.976,15.976,30795,0
2011-06-01,15.902,15.966,15.648,15.748,148779,0
2011-06-02,15.765,15.801,15.61,15.702,31732,0
2011-06-03,15.601,15.71,15.574,15.574,37829,0
2011-06-06,15.638,15.638,15.437,15.437,52216,0
2011-06-07,15.437,15.483,15.382,15.391,91401,0
2011-06-08,15.382,15.391,15.09,15.09,60299,0
2011-06-09,15.09,15.144,14.952,15.026,21664,0
2011-06-10,14.999,15.163,14.917,15.035,28586,0
2011-06-13,15.08,15.117,15.008,15.043,9182,0
2011-06-14,15.144,15.2,15.026,15.026,29131,0
2011-06-15,15.071,15.071,14.934,14.934,16587,0
2011-06-16,14.952,15.109,14.807,14.952,37862,0
2011-06-17,14.952,14.98,14.834,14.971,9346,0
2011-06-20,15.026,15.053,14.943,14.971,7968,0
2011-06-21,15.018,15.127,14.943,15.035,28418,0
2011-06-22,15.08,15.163,15.062,15.099,21705,0
2011-06-23,15.071,15.099,14.98,14.98,29506,0
2011-06-24,15.026,15.071,14.962,14.962,34996,0
2011-06-27,14.989,15.026,14.926,14.999,18945,0
2011-06-28,15.026,15.181,14.98,15.026,25162,0
2011-06-29,15.153,15.281,15.144,15.226,28000,0
2011-06-30,15.272,15.427,15.236,15.236,59666,0
2011-07-01,15.291,15.346,15.117,15.181,13756,0
2011-07-05,15.272,15.272,15.19,15.19,24776,0
2011-07-06,15.254,15.372,15.135,15.135,109685,0
2011-07-07,15.171,15.254,15.144,15.144,38708,0
2011-07-08,15.117,15.218,15.09,15.09,42109,0
2011-07-11,15.071,15.127,15.026,15.062,12034,0
2011-07-12,15.043,15.099,15.026,15.026,24050,0
2011-07-13,15.026,15.071,14.871,14.871,18413,0
2011-07-14,14.943,14.999,14.889,14.934,38202,0
2011-07-15,14.999,15.026,14.851,14.889,15305,0
2011-07-18,14.934,14.943,14.678,14.678,41299,0
2011-07-19,14.687,14.826,14.65,14.697,46333,0
2011-07-20,14.725,14.834,14.716,14.716,20187,0
2011-07-21,14.788,14.962,14.751,14.962,28964,0
2011-07-22,14.98,15.062,14.943,14.962,20044,0
2011-07-25,14.917,14.934,14.842,14.842,8060,0
2011-07-26,14.851,15.135,14.751,15.018,228767,0
2011-07-27,14.934,15.026,14.889,14.889,70608,0
2011-07-28,14.861,15.109,14.797,14.934,6438,0
2011-07-29,14.842,14.934,14.706,14.751,34930,0
2011-08-01,14.898,14.926,14.742,14.826,12320,0
2011-08-02,14.826,14.917,14.55,14.615,409090,0
2011-08-03,14.697,14.697,14.405,14.505,54156,0
2011-08-04,14.395,14.405,13.728,14.122,90614,0
2011-08-05,14.131,14.131,13.292,14.103,165747,0
2011-08-08,13.244,13.518,10.505,12.14,296298,0
2011-08-09,12.559,13.008,11.125,12.386,130365,0
2011-08-10,12.157,12.157,11.6,11.874,48978,0
2011-08-11,11.673,12.305,11.536,12.094,39258,0
2011-08-12,12.195,12.431,12.176,12.34,24432,0
2011-08-15,12.422,13.008,12.422,12.688,51609,0
2011-08-16,12.569,12.679,12.204,12.204,20751,0
2011-08-17,12.104,12.623,12.104,12.597,23885,0
2011-08-18,12.331,12.331,11.948,12.104,22485,0
2011-08-19,11.902,12.085,11.729,12.056,18696,0
2011-08-22,12.239,12.239,11.327,11.473,47952,0
2011-08-23,11.418,11.481,10.733,10.997,96417,0
2011-08-24,10.915,11.847,10.915,11.7,104577,0
2011-08-25,13.801,14.797,12.422,12.789,245776,0
2011-08-26,12.789,13.373,12.075,12.908,75091,0
2011-08-29,13.091,13.354,13.091,13.354,18411,0
2011-08-30,13.445,13.499,13.1,13.2,29099,0
2011-08-31,13.646,13.646,13.172,13.2,32833,0
2011-09-01,13.153,13.235,12.952,13.108,14465,0
2011-09-02,12.789,12.808,12.03,12.358,17933,0
2011-09-06,12.039,12.039,11.646,11.829,57596,0
2011-09-07,12.021,12.112,11.911,11.911,53466,0
2011-09-08,11.874,11.948,11.756,11.783,22647,0
2011-09-09,11.682,11.756,11.481,11.481,35099,0
2011-09-12,11.097,11.555,11.097,11.455,43251,0
2011-09-13,11.455,11.573,11.189,11.573,312032,0
2011-09-14,11.646,11.737,11.464,11.591,25596,0
2011-09-15,11.664,11.994,11.555,11.921,109625,0
2011-09-16,11.921,11.921,11.6,11.6,29526,0
2011-09-19,11.418,11.591,11.197,11.509,91261,0
2011-09-20,11.499,11.6,11.354,11.481,20192,0
2011-09-21,11.455,11.491,11.116,11.364,83553,0
2011-09-22,11.062,11.106,10.723,11.081,45592,0
2011-09-23,11.062,11.327,11.034,11.235,31157,0
2011-09-26,11.345,11.381,10.87,10.961,118030,0
2011-09-27,11.135,11.481,10.905,11.106,85103,0
2011-09-28,10.971,11.253,10.805,10.889,19187,0
2011-09-29,10.971,11.207,10.851,11.044,72361,0
2011-09-30,10.98,11.125,10.77,10.77,17559,0
2011-10-03,10.77,11.106,9.892,10.166,69503,0
2011-10-04,10.093,10.093,9.3355,10.03,82698,0
2011-10-05,10.122,10.122,9.609,9.93,77080,0
2011-10-06,9.911,10.687,9.81,10.632,128696,0
2011-10-07,10.687,10.934,10.495,10.641,83816,0
2011-10-10,10.997,11.062,10.723,10.905,31244,0
2011-10-11,10.934,11.281,10.458,10.915,76503,0
2011-10-12,11.071,11.345,11.062,11.235,24979,0
2011-10-13,11.106,11.226,10.861,10.997,15694,0
2011-10-14,11.071,11.345,10.861,11.308,62263,0
2011-10-17,11.373,11.373,10.843,11.089,23336,0
2011-10-18,11.207,11.536,11.153,11.499,37038,0
2011-10-19,11.354,11.591,11.327,11.39,37685,0
2011-10-20,11.263,11.491,11.263,11.464,53223,0
2011-10-21,11.646,11.646,11.373,11.373,27555,0
2011-10-24,11.364,11.773,11.364,11.628,45668,0
2011-10-25,11.555,11.619,11.39,11.39,38533,0
2011-10-26,11.536,11.646,11.381,11.582,25915,0
2011-10-27,11.783,12.157,11.765,11.911,61679,0
2011-10-28,12.122,12.239,11.902,12.03,38815,0
2011-10-31,12.056,12.066,11.565,11.637,43196,0
2011-11-01,11.235,11.518,11.116,11.308,26415,0
2011-11-02,11.692,11.692,11.345,11.345,25319,0
2011-11-03,11.499,11.801,11.464,11.6,31396,0
2011-11-04,11.756,13.775,11.756,13.72,1154892,0
2011-11-07,13.609,14.751,13.527,14.45,255456,0
2011-11-08,14.734,14.778,14.24,14.778,186700,0
2011-11-09,14.103,14.534,14.021,14.468,203040,0
2011-11-10,14.433,15.043,14.166,15.043,286669,0
2011-11-11,15.062,15.163,14.889,14.889,127847,0
2011-11-14,14.734,15.008,14.285,14.98,95261,0
2011-11-15,14.889,15.062,14.578,15.026,387387,0
2011-11-16,15.035,15.035,14.816,14.98,74685,0
2011-11-17,14.851,15.062,14.842,15.018,95380,0
2011-11-18,14.943,15.51,14.76,15.117,1153500,0
2011-11-21,14.889,15.043,14.879,15.026,184793,0
2011-11-22,14.851,15.099,14.505,14.505,158636,0
2011-11-23,14.395,14.807,13.811,14.377,171307,0
2011-11-25,14.185,14.734,13.811,13.829,44792,0
2011-11-28,14.259,14.687,14.25,14.66,176378,0
2011-11-29,14.842,14.842,14.424,14.515,376904,0
2011-11-30,14.734,14.842,13.536,13.591,321570,0
2011-12-01,13.282,13.993,13.207,13.254,107397,0
2011-12-02,13.254,13.929,13.024,13.929,144474,0
2011-12-05,13.929,14.842,13.838,14.797,72253,0
2011-12-06,14.871,15.437,14.606,15.418,254750,0
2011-12-07,15.226,15.226,14.285,14.386,59076,0
2011-12-08,14.222,14.285,13.627,13.656,144949,0
2011-12-09,13.684,14.039,13.474,13.619,20920,0
2011-12-12,13.426,14.788,13.2,14.687,194963,0
2011-12-13,14.926,15.291,14.368,15.026,172271,0
2011-12-14,14.842,15.19,14.459,14.468,266708,0
2011-12-15,14.587,14.98,13.993,14.058,290197,0
2011-12-16,14.049,14.049,13.024,13.144,188622,0
2011-12-19,13.455,13.591,12.779,12.971,116087,0
2011-12-20,12.915,13.326,12.899,13.153,141180,0
2011-12-21,13.144,13.235,12.798,13.108,34707,0
2011-12-22,13.062,13.527,12.789,12.789,37250,0
2011-12-23,12.889,12.933,12.54,12.569,40764,0
2011-12-27,12.506,12.76,12.405,12.54,58077,0
2011-12-28,12.506,12.679,12.431,12.669,16842,0
2011-12-29,12.77,12.889,12.597,12.607,62054,0
2011-12-30,12.607,12.832,12.396,12.54,66982,0
2012-01-03,12.65,12.779,12.532,12.532,18508,0
2012-01-04,12.439,13.015,12.439,12.942,30346,0
2012-01-05,12.923,13.884,12.842,13.509,58861,0
2012-01-06,13.609,13.646,13.254,13.383,72102,0
2012-01-09,13.364,13.373,13.2,13.335,75156,0
2012-01-10,13.609,13.609,13.418,13.436,57941,0
2012-01-11,13.499,13.892,13.418,13.474,91658,0
2012-01-12,13.483,13.646,13.418,13.637,18240,0
2012-01-13,13.518,13.619,13.418,13.583,38405,0
2012-01-17,13.656,14.012,13.646,14.002,47332,0
2012-01-18,14.058,14.149,13.966,13.966,18945,0
2012-01-19,14.176,14.414,13.811,13.811,43449,0
2012-01-20,13.975,14.14,13.911,14.021,41510,0
2012-01-23,13.902,14.103,13.692,13.838,436615,0
2012-01-24,13.811,13.884,13.775,13.801,78753,0
2012-01-25,13.838,13.929,13.747,13.747,22628,0
2012-01-26,13.72,13.82,13.684,13.684,109303,0
2012-01-27,13.72,13.747,13.656,13.656,14029,0
2012-01-30,13.509,13.71,13.483,13.509,6552,0
2012-01-31,13.627,13.72,13.536,13.656,36964,0
2012-02-01,13.637,13.775,13.609,13.656,23019,0
2012-02-02,13.71,13.993,13.675,13.975,179180,0
2012-02-03,14.002,14.185,13.993,14.158,57908,0
2012-02-06,14.112,14.542,14.112,14.515,36926,0
2012-02-07,14.414,14.962,14.414,14.889,79800,0
2012-02-08,14.926,15.245,14.926,15.245,56264,0
2012-02-09,15.318,15.684,15.318,15.665,83615,0
2012-02-10,15.665,15.784,15.519,15.765,31639,0
2012-02-13,15.674,15.984,15.656,15.984,179240,0
2012-02-14,15.984,16.213,15.875,16.103,119392,0
2012-02-15,16.05,16.168,15.921,16.168,105657,0
2012-02-16,16.085,16.268,15.984,16.259,28594,0
2012-02-17,16.15,16.304,16.15,16.259,78310,0
2012-02-21,16.259,16.323,16.232,16.295,55016,0
2012-02-22,16.223,16.304,16.176,16.295,36028,0
2012-02-23,16.213,16.304,16.204,16.277,68562,0
2012-02-24,16.185,16.534,16.141,16.496,142917,0
2012-02-27,16.386,16.853,16.213,16.836,89684,0
2012-02-28,16.769,17.209,16.769,17.2,203411,0
2012-02-29,17.171,17.502,17.171,17.446,179359,0
2012-03-01,17.446,17.52,17.171,17.446,97167,0
2012-03-02,17.436,17.602,17.436,17.593,45983,0
2012-03-05,17.62,18.178,17.612,18.14,241638,0
2012-03-06,17.93,18.461,17.537,18.36,1070929,0
2012-03-07,18.36,18.771,18.204,18.725,182228,0
2012-03-08,18.671,19.283,18.587,19.273,236781,0
2012-03-09,19.182,19.848,19.046,19.776,434721,0
2012-03-12,19.639,19.657,17.72,17.819,159671,0
2012-03-13,17.986,17.986,16.505,16.944,124104,0
2012-03-14,16.908,17.181,16.451,16.898,46603,0
2012-03-15,17.018,17.819,17.018,17.628,57147,0
2012-03-16,17.628,17.803,17.502,17.711,23128,0
2012-03-19,17.711,17.776,17.537,17.62,49262,0
2012-03-20,17.647,17.819,17.52,17.812,24134,0
2012-03-21,17.812,17.949,17.565,17.565,53330,0
2012-03-22,17.336,17.411,17.31,17.392,27221,0
2012-03-23,17.355,17.455,16.989,17.163,15106,0
2012-03-26,17.071,17.31,17.008,17.219,5742,0
2012-03-27,17.228,17.647,17.219,17.42,16635,0
2012-03-28,17.411,17.492,17.291,17.355,9471,0
2012-03-29,17.272,17.32,17.09,17.163,21197,0
2012-03-30,17.109,17.327,16.889,17.327,9287,0
2012-04-02,17.19,17.264,17.109,17.209,13457,0
2012-04-03,17.209,17.209,17.044,17.128,5759,0
2012-04-04,17.071,17.08,16.807,16.853,27345,0
2012-04-05,16.817,16.861,16.807,16.844,6109,0
2012-04-09,16.752,16.752,16.634,16.661,13991,0
2012-04-10,16.577,16.634,16.213,16.368,15655,0
2012-04-11,16.414,16.424,16.242,16.351,18667,0
2012-04-12,16.351,16.461,16.314,16.461,11885,0
2012-04-13,16.395,16.395,16.342,16.351,9839,0
2012-04-16,16.395,16.807,16.395,16.486,11479,0
2012-04-17,16.451,16.853,16.414,16.807,15530,0
2012-04-18,16.735,16.861,16.726,16.807,13146,0
2012-04-19,16.761,16.807,16.468,16.468,11660,0
2012-04-20,16.615,16.669,16.351,16.577,207150,0
2012-04-23,16.524,16.587,16.386,16.56,25806,0
2012-04-24,16.515,16.669,16.405,16.669,4038,0
2012-04-25,16.788,16.788,16.443,16.443,7165,0
2012-04-26,16.486,16.643,16.443,16.643,4270,0
2012-04-27,16.577,16.625,16.552,16.606,3760,0
2012-04-30,16.496,16.56,16.342,16.443,17228,0
2012-05-01,16.368,16.505,16.368,16.468,10280,0
2012-05-02,16.468,16.468,16.295,16.461,12041,0
2012-05-03,16.424,16.534,16.113,16.113,9245,0
2012-05-04,16.259,16.259,15.966,16.25,14326,0
2012-05-07,16.259,16.395,16.185,16.185,7905,0
2012-05-08,16.176,16.176,15.893,15.893,4440,0
2012-05-09,15.866,15.976,15.757,15.757,6131,0
2012-05-10,15.629,15.849,15.629,15.629,14361,0
2012-05-11,15.538,15.648,15.245,15.464,19205,0
2012-05-14,15.346,15.346,15.008,15.071,34318,0
2012-05-15,14.989,15.226,14.66,15.09,37648,0
2012-05-16,15.135,15.245,14.926,15.181,11358,0
2012-05-17,15.127,15.127,14.807,14.98,15172,0
2012-05-18,14.917,15.153,14.842,15.117,8647,0
2012-05-21,14.999,15.117,14.842,15.117,5523,0
2012-05-22,15.181,15.556,15.008,15.043,20879,0
2012-05-23,14.989,15.483,14.879,15.446,17118,0
2012-05-24,15.519,15.765,15.372,15.492,18668,0
2012-05-25,15.547,15.839,15.418,15.547,7763,0
2012-05-29,15.893,16.168,15.83,15.839,16423,0
2012-05-30,16.021,16.021,15.464,15.574,22246,0
2012-05-31,15.528,15.648,15.364,15.483,10740,0
2012-06-01,15.354,15.427,15.171,15.3,5395,0
2012-06-04,15.336,15.336,14.716,14.716,8143,0
2012-06-05,15.008,15.272,15.008,15.053,8033,0
2012-06-06,15.163,15.409,15.08,15.181,4786,0
2012-06-07,15.382,15.601,15.309,15.309,5054,0
2012-06-08,15.364,15.492,14.871,14.943,9981,0
2012-06-11,15.071,15.071,14.66,14.66,10648,0
2012-06-12,14.861,14.999,14.788,14.999,7177,0
2012-06-13,14.889,15.153,14.851,15.127,4379,0
2012-06-14,15.218,15.263,15.035,15.226,15532,0
2012-06-15,15.236,15.372,15.171,15.372,7553,0
2012-06-18,15.382,15.674,15.336,15.528,7787,0
2012-06-19,15.409,16.176,15.409,15.849,29483,0
2012-06-20,15.82,15.911,15.739,15.739,2628,0
2012-06-21,15.775,15.893,15.61,15.61,4291,0
2012-06-22,15.748,15.849,15.748,15.793,6159,0
2012-06-25,15.784,16.021,15.784,15.966,3924,0
2012-06-26,15.875,15.957,15.849,15.911,11071,0
2012-06-27,15.849,15.984,15.849,15.984,4596,0
2012-06-28,15.839,16.002,15.82,15.984,7846,0
2012-06-29,16.067,16.194,15.984,15.993,6032,0
2012-07-02,16.05,16.085,16.04,16.04,5239,0
2012-07-03,16.067,16.067,15.885,15.885,4436,0
2012-07-05,15.801,15.801,15.61,15.648,10399,0
2012-07-06,15.684,15.71,15.593,15.593,1862,0
2012-07-09,15.547,15.811,15.528,15.702,6142,0
2012-07-10,15.775,15.775,15.638,15.729,8988,0
2012-07-11,15.82,15.957,15.71,15.93,12434,0
2012-07-12,15.765,16.094,15.693,16.04,9598,0
2012-07-13,16.15,16.376,16.15,16.268,13301,0
2012-07-16,16.359,16.542,16.259,16.443,22442,0
2012-07-17,16.414,16.568,16.395,16.443,6706,0
2012-07-18,16.515,16.587,16.368,16.587,10523,0
2012-07-19,16.477,16.615,16.451,16.505,20951,0
2012-07-20,16.395,16.542,16.342,16.451,15685,0
2012-07-23,16.433,16.568,16.414,16.414,4161,0
2012-07-24,16.542,16.688,16.542,16.669,10219,0
2012-07-25,16.625,16.669,16.477,16.653,3043,0
2012-07-26,16.678,16.898,16.596,16.596,15272,0
2012-07-27,16.697,16.788,16.552,16.653,16234,0
2012-07-30,16.625,16.726,16.542,16.542,7323,0
2012-07-31,16.56,16.697,16.56,16.606,9447,0
2012-08-01,16.697,16.735,16.56,16.653,14048,0
2012-08-02,16.577,16.669,16.577,16.615,4995,0
2012-08-03,16.726,16.744,16.661,16.669,7625,0
2012-08-06,16.596,16.744,16.496,16.625,11937,0
2012-08-07,16.625,16.788,16.534,16.606,12031,0
2012-08-08,16.669,16.678,16.577,16.596,11975,0
2012-08-09,16.625,16.697,16.577,16.634,4335,0
2012-08-10,16.744,16.744,16.744,16.744,111,0
2012-08-13,16.577,16.577,16.443,16.443,6391,0
2012-08-14,16.451,16.606,16.414,16.486,4844,0
2012-08-15,16.505,16.625,16.461,16.568,16126,0
2012-08-16,16.587,16.625,16.568,16.568,10776,0
2012-08-17,16.615,16.625,16.577,16.577,1823,0
2012-08-20,16.577,16.661,16.577,16.625,3757,0
2012-08-21,16.568,16.853,16.568,16.678,4851,0
2012-08-22,16.678,16.752,16.678,16.697,5050,0
2012-08-23,16.697,16.769,16.678,16.678,7862,0
2012-08-24,16.669,16.779,16.669,16.744,9504,0
2012-08-27,16.735,16.853,16.661,16.661,9768,0
2012-08-28,16.836,16.836,16.688,16.688,4933,0
2012-08-29,16.788,16.798,16.688,16.761,9213,0
2012-08-30,16.761,16.769,16.752,16.752,1669,0
2012-08-31,16.779,16.826,16.744,16.817,6457,0
2012-09-04,16.798,16.817,16.769,16.807,1862,0
2012-09-05,16.844,16.889,16.744,16.779,8527,0
2012-09-06,16.807,16.853,16.779,16.798,5546,0
2012-09-07,16.826,16.898,16.817,16.879,8160,0
2012-09-10,16.889,16.898,16.861,16.889,3334,0
2012-09-11,16.889,17.062,16.889,16.898,39632,0
2012-09-12,16.898,17.062,16.898,17.018,13635,0
2012-09-13,16.999,16.999,16.935,16.962,10475,0
2012-09-14,16.908,17.036,16.898,16.952,21019,0
2012-09-17,16.98,17.036,16.944,16.952,5145,0
2012-09-18,16.879,16.917,16.779,16.779,12234,0
2012-09-19,16.798,16.889,16.661,16.697,26327,0
2012-09-20,16.752,16.826,16.707,16.716,5747,0
2012-09-21,16.788,16.844,16.688,16.844,6618,0
2012-09-24,16.844,16.889,16.752,16.807,92435,0
2012-09-25,16.761,16.761,16.661,16.661,33350,0
2012-09-26,16.661,16.716,16.625,16.634,6643,0
2012-09-27,16.625,16.716,16.625,16.678,1949,0
2012-09-28,16.568,16.697,16.568,16.625,9568,0
2012-10-01,16.615,16.707,16.587,16.615,10839,0
2012-10-02,16.606,16.606,16.542,16.542,11872,0
2012-10-03,16.542,16.606,16.461,16.486,15181,0
2012-10-04,16.486,16.615,16.477,16.587,18376,0
2012-10-05,16.552,16.669,16.524,16.643,18616,0
2012-10-08,16.661,17.171,16.661,17.171,69330,0
2012-10-09,17.09,17.301,17.09,17.219,145627,0
2012-10-10,17.282,17.492,17.282,17.492,5473,0
2012-10-11,17.628,17.72,17.511,17.612,23025,0
2012-10-12,17.72,17.968,17.537,17.656,18597,0
2012-10-15,17.628,17.647,17.345,17.436,14995,0
2012-10-16,17.436,17.666,17.436,17.666,20185,0
2012-10-17,17.711,17.949,17.703,17.803,28546,0
2012-10-18,17.995,17.995,17.838,17.858,31179,0
2012-10-19,17.92,17.92,17.628,17.675,21265,0
2012-10-22,17.637,17.812,17.628,17.711,5745,0
2012-10-23,17.565,17.92,17.565,17.675,19667,0
2012-10-24,17.72,17.858,17.637,17.647,20860,0
2012-10-25,17.666,17.666,17.528,17.628,27037,0
2012-10-26,17.556,17.62,17.502,17.502,10790,0
2012-10-31,17.612,17.675,17.465,17.556,21935,0
2012-11-01,17.483,17.612,17.401,17.428,31954,0
2012-11-02,17.473,17.537,17.473,17.528,11146,0
2012-11-05,17.502,17.537,17.364,17.42,16122,0
2012-11-06,17.42,17.602,17.401,17.465,70915,0
2012-11-07,17.455,17.52,17.336,17.465,19279,0
2012-11-08,17.428,17.436,17.236,17.31,13947,0
2012-11-09,17.42,17.473,16.999,17.345,11652,0
2012-11-12,17.436,17.436,17.336,17.355,14534,0
2012-11-13,17.291,17.32,17.062,17.19,7281,0
2012-11-14,17.08,17.08,16.323,16.625,34924,0
2012-11-15,16.625,16.788,16.596,16.661,26382,0
2012-11-16,16.625,16.798,16.625,16.697,18174,0
2012-11-19,16.898,16.944,16.788,16.807,8537,0
2012-11-20,16.779,16.98,16.625,16.844,16445,0
2012-11-21,16.861,16.908,16.836,16.898,4186,0
2012-11-23,16.989,16.989,16.917,16.917,4434,0
2012-11-26,16.898,17.118,16.87,17.118,9897,0
2012-11-27,17.09,17.42,17.09,17.209,40995,0
2012-11-28,17.053,17.465,17.053,17.31,37981,0
2012-11-29,17.355,17.355,17.144,17.171,11261,0
2012-11-30,17.236,17.336,17.099,17.135,18434,0
2012-12-03,17.144,17.219,17.109,17.171,35000,0
2012-12-04,17.153,17.153,17.036,17.144,20245,0
2012-12-05,17.245,17.254,17.128,17.19,20661,0
2012-12-06,17.19,17.219,17.135,17.219,10801,0
2012-12-07,17.128,17.282,17.109,17.254,21037,0
2012-12-10,17.254,17.264,17.135,17.2,18557,0
2012-12-11,17.163,17.2,17.053,17.062,20367,0
2012-12-12,17.181,17.301,17.09,17.135,15202,0
2012-12-13,17.209,17.209,17.071,17.099,6843,0
2012-12-14,17.071,17.071,16.989,16.989,23571,0
2012-12-17,16.989,17.144,16.989,17.027,29123,0
2012-12-18,17.071,17.08,16.962,16.962,13197,0
2012-12-19,16.944,16.98,16.798,16.87,14003,0
2012-12-20,16.826,16.927,16.826,16.908,27082,0
2012-12-21,16.853,16.908,16.769,16.889,19505,0
2012-12-24,16.853,17.062,16.853,17.044,6465,0
2012-12-26,16.935,16.989,16.826,16.879,7137,0
2012-12-27,16.898,17.018,16.87,16.87,8405,0
2012-12-28,16.861,16.861,16.769,16.826,7234,0
2012-12-31,16.898,16.927,16.716,16.726,13551,0
2013-01-02,16.844,16.944,16.844,16.944,11886,0
2013-01-03,16.944,16.944,16.761,16.761,19856,0
2013-01-04,16.898,16.962,16.788,16.927,67258,0
2013-01-07,16.879,16.999,16.861,16.989,28639,0
2013-01-08,17.018,17.228,16.898,16.927,110821,0
2013-01-09,17.109,17.109,16.879,17.062,65521,0
2013-01-10,17.071,17.099,17.027,17.071,26626,0
2013-01-11,17.071,17.118,16.999,17.118,34784,0
2013-01-14,17.071,17.153,17.053,17.071,8881,0
2013-01-15,17.071,17.09,17.018,17.071,17995,0
2013-01-16,16.989,17.062,16.989,17.018,31405,0
2013-01-17,17.071,17.118,17.027,17.08,30923,0
2013-01-18,17.044,17.219,17.036,17.219,67583,0
2013-01-22,17.135,17.31,17.08,17.282,18167,0
2013-01-23,17.31,17.803,17.272,17.684,74555,0
2013-01-24,17.784,18.14,17.728,18.121,66700,0
2013-01-25,18.169,18.195,18.095,18.169,21978,0
2013-01-28,18.086,18.395,18.059,18.36,21455,0
2013-01-29,18.296,18.543,18.279,18.313,20910,0
2013-01-30,18.405,18.452,18.095,18.131,55116,0
2013-01-31,18.231,18.296,17.776,17.812,44264,0
2013-02-01,17.92,18.286,17.92,18.121,28016,0
2013-02-04,18.279,18.286,17.675,17.675,30095,0
2013-02-05,17.72,18.313,17.72,17.995,25176,0
2013-02-06,18.086,18.279,17.703,17.72,121991,0
2013-02-07,17.72,17.895,17.656,17.711,46932,0
2013-02-08,17.711,17.803,17.675,17.675,33679,0
2013-02-11,17.666,17.803,17.647,17.72,24610,0
2013-02-12,17.728,17.977,17.528,17.528,105021,0
2013-02-13,17.569,17.773,17.394,17.394,114951,0
2013-02-14,17.505,17.671,17.458,17.652,38913,0
2013-02-15,17.642,17.874,17.642,17.689,37276,0
2013-02-19,17.744,17.845,17.717,17.826,17545,0
2013-02-20,17.734,17.957,17.515,17.531,114940,0
2013-02-21,17.615,17.717,17.54,17.607,53419,0
2013-02-22,17.689,17.966,17.68,17.809,28041,0
2013-02-25,17.937,17.976,17.845,17.901,20059,0
2013-02-26,17.976,18.252,17.957,18.179,37927,0
2013-02-27,18.141,18.196,18.02,18.02,15032,0
2013-02-28,18.196,18.297,18.049,18.223,43308,0
2013-03-01,18.315,18.315,18.131,18.223,11459,0
2013-03-04,18.179,18.315,18.131,18.307,14263,0
2013-03-05,18.307,18.455,18.131,18.344,26950,0
2013-03-06,18.427,18.722,18.281,18.427,20010,0
2013-03-07,18.519,18.694,18.446,18.446,22765,0
2013-03-08,18.611,18.731,18.455,18.62,9773,0
2013-03-11,18.731,18.824,18.5,18.824,12196,0
2013-03-12,18.824,18.861,18.639,18.677,19653,0
2013-03-13,18.777,18.99,18.491,18.722,18531,0
2013-03-14,18.639,19.368,18.557,19.138,50784,0
2013-03-15,19.211,19.368,19.008,19.276,18749,0
2013-03-18,19.24,19.838,19.109,19.636,41108,0
2013-03-19,19.829,20.18,19.608,19.618,42014,0
2013-03-20,19.838,20.162,19.728,19.904,38243,0
2013-03-21,20.245,20.245,19.728,20.032,48147,0
2013-03-22,20.079,20.19,19.913,19.93,19160,0
2013-03-25,19.93,20.448,19.876,20.225,47320,0
2013-03-26,20.225,20.706,20.208,20.706,19281,0
2013-03-27,20.54,20.54,19.691,19.913,47902,0
2013-03-28,20.032,20.384,19.978,20.108,34951,0
2013-04-01,20.153,20.327,20.07,20.264,9390,0
2013-04-02,20.133,20.365,20.07,20.124,18803,0
2013-04-03,20.172,20.282,19.848,20.217,49306,0
2013-04-04,20.051,20.485,19.959,20.485,28565,0
2013-04-05,20.292,20.54,20.292,20.511,14987,0
2013-04-08,20.346,20.384,20.124,20.18,17080,0
2013-04-09,20.264,20.292,20.088,20.172,17495,0
2013-04-10,20.19,20.3,20.088,20.088,2985,0
2013-04-11,20.402,20.438,20.098,20.124,15985,0
2013-04-12,20.079,20.419,20.07,20.264,12136,0
2013-04-15,20.402,20.402,20.051,20.079,7948,0
2013-04-16,20.041,20.346,20.041,20.273,7804,0
2013-04-17,20.292,20.317,20.061,20.133,17563,0
2013-04-18,20.172,20.3,20.07,20.172,20456,0
2013-04-19,20.292,20.317,20.061,20.317,10733,0
2013-04-22,20.384,20.393,20.162,20.327,15781,0
2013-04-23,20.292,20.458,20.217,20.384,39887,0
2013-04-24,20.384,20.53,20.327,20.448,13529,0
2013-04-25,20.374,20.53,20.356,20.356,14666,0
2013-04-26,20.53,20.559,20.448,20.448,13968,0
2013-04-29,20.458,20.577,20.393,20.577,23220,0
2013-04-30,20.458,20.587,20.448,20.485,12002,0
2013-05-01,20.438,20.504,20.356,20.356,8201,0
2013-05-02,20.419,20.577,20.419,20.54,10905,0
2013-05-03,20.559,20.559,20.494,20.54,8475,0
2013-05-06,20.521,20.568,20.504,20.53,2167,0
2013-05-07,20.53,20.568,20.458,20.521,6123,0
2013-05-08,20.613,20.613,20.559,20.596,9227,0
2013-05-09,20.596,20.596,20.504,20.596,8163,0
2013-05-10,20.596,20.596,20.511,20.568,4371,0
2013-05-13,20.547,20.659,20.547,20.63,9908,0
2013-05-14,20.65,20.678,20.547,20.65,16596,0
2013-05-15,20.65,20.65,20.566,20.593,3857,0
2013-05-16,20.64,20.65,20.528,20.65,7355,0
2013-05-17,20.612,20.77,20.612,20.762,22114,0
2013-05-20,20.789,21.123,20.696,20.882,30000,0
2013-05-21,20.78,20.938,20.733,20.797,23676,0
2013-05-22,20.845,20.938,20.752,20.845,14906,0
2013-05-23,20.752,20.938,20.65,20.938,21347,0
2013-05-24,20.863,20.91,20.78,20.78,6837,0
2013-05-28,20.89,20.89,20.593,20.696,13995,0
2013-05-29,20.78,20.78,20.287,20.305,40654,0
2013-05-30,20.287,20.557,20.287,20.537,28005,0
2013-05-31,20.501,20.518,20.239,20.472,18140,0
2013-06-03,20.322,20.454,19.941,20.38,9548,0
2013-06-04,20.361,20.425,20.175,20.277,15804,0
2013-06-05,20.23,20.342,19.932,20.342,8601,0
2013-06-06,20.146,20.398,19.989,20.398,11761,0
2013-06-07,20.204,20.389,20.007,20.287,9221,0
2013-06-10,20.361,20.38,20.025,20.025,8476,0
2013-06-11,20.194,20.194,19.682,20.137,9727,0
2013-06-12,19.951,20.146,19.058,19.487,30426,0
2013-06-13,19.067,21.255,18.761,19.775,16016,0
2013-06-14,19.914,19.989,19.504,19.989,8931,0
2013-06-17,19.57,20.127,19.57,20.063,12376,0
2013-06-18,19.588,20.025,19.495,20.016,22042,0
2013-06-19,20.082,20.082,19.542,20.054,27052,0
2013-06-20,19.542,19.542,18.732,19.309,31908,0
2013-06-21,19.299,19.299,18.62,18.722,25717,0
2013-06-24,18.957,19.179,17.951,19.179,26385,0
2013-06-25,19.458,19.458,18.835,19.077,13768,0
2013-06-26,18.788,19.189,18.62,18.639,7495,0
2013-06-27,18.61,18.694,18.322,18.566,32000,0
2013-06-28,18.936,18.936,18.748,18.907,15637,0
2013-07-01,18.677,19.058,18.659,18.872,5931,0
2013-07-02,18.835,19.113,18.797,19.113,2443,0
2013-07-03,18.899,18.974,18.527,18.872,3030,0
2013-07-05,18.499,18.779,18.332,18.742,12622,0
2013-07-08,18.489,18.722,18.38,18.713,13610,0
2013-07-09,18.742,18.742,18.304,18.61,21263,0
2013-07-10,18.415,18.592,18.295,18.592,6969,0
2013-07-11,18.592,18.592,18.463,18.556,15535,0
2013-07-12,18.575,18.788,18.463,18.659,13596,0
2013-07-15,18.752,18.752,18.489,18.61,8564,0
2013-07-16,18.592,18.592,18.463,18.566,7407,0
2013-07-17,18.575,18.668,18.489,18.566,6535,0
2013-07-18,18.659,18.937,18.482,18.937,12901,0
2013-07-19,18.891,18.937,18.489,18.703,11490,0
2013-07-22,18.703,18.752,18.566,18.575,6496,0
2013-07-23,18.584,18.815,18.546,18.61,24744,0
2013-07-24,18.713,18.713,18.444,18.61,7217,0
2013-07-25,18.473,18.61,18.278,18.61,26391,0
2013-07-26,18.517,18.575,18.341,18.537,13122,0
2013-07-29,18.454,18.584,18.38,18.584,14086,0
2013-07-30,18.575,18.575,18.425,18.517,11311,0
2013-07-31,18.425,18.517,18.21,18.332,20641,0
2013-08-01,18.444,18.527,18.219,18.508,23731,0
2013-08-02,18.482,18.482,17.69,17.895,30577,0
2013-08-05,17.886,17.886,17.726,17.848,5768,0
2013-08-06,17.633,17.848,17.633,17.745,8928,0
2013-08-07,17.819,17.819,17.447,17.597,8999,0
2013-08-08,17.616,17.848,17.505,17.588,15075,0
2013-08-09,17.607,17.607,17.495,17.495,8001,0
2013-08-12,17.588,17.653,17.54,17.569,29112,0
2013-08-13,17.582,17.714,17.573,17.695,7200,0
2013-08-14,17.628,17.731,17.582,17.582,8104,0
2013-08-15,17.534,17.573,17.122,17.573,47266,0
2013-08-16,17.44,17.44,17.019,17.394,12152,0
2013-08-19,17.3,17.508,17.046,17.31,18662,0
2013-08-20,17.336,17.469,17.14,17.404,19144,0
2013-08-21,17.394,17.525,17.132,17.525,19435,0
2013-08-22,17.31,17.525,17.065,17.281,22084,0
2013-08-23,17.328,17.346,17.122,17.281,13508,0
2013-08-26,17.29,17.366,16.999,17.113,14050,0
2013-08-27,17.037,17.083,16.708,16.905,33274,0
2013-08-28,16.925,16.942,16.821,16.915,17880,0
2013-08-29,16.925,17.243,16.772,17.226,23020,0
2013-08-30,17.073,17.252,17.019,17.234,15938,0
2013-09-03,17.046,17.149,16.688,17.028,17694,0
2013-09-04,16.925,17.226,16.925,17.226,27245,0
2013-09-05,17.046,17.158,16.935,17.028,15962,0
2013-09-06,17.037,17.132,16.951,17.065,21114,0
2013-09-09,17.055,17.187,17.009,17.177,11605,0
2013-09-10,17.113,17.187,17.065,17.132,19979,0
2013-09-11,17.14,17.14,16.999,17.093,18407,0
2013-09-12,17.113,17.113,17.046,17.113,10909,0
2013-09-13,16.98,17.32,16.98,17.32,7977,0
2013-09-16,17.423,17.423,16.999,17.187,10889,0
2013-09-17,17.149,17.252,17.019,17.14,11905,0
2013-09-18,17.103,17.234,16.951,17.019,24065,0
2013-09-19,17.113,17.132,17.028,17.046,18731,0
2013-09-20,17.083,17.243,16.961,17.243,15773,0
2013-09-23,17.113,17.14,16.98,17.019,16018,0
2013-09-24,17.065,17.226,17.065,17.226,6377,0
2013-09-25,17.29,17.29,16.999,17.14,15239,0
2013-09-26,17.14,17.29,17.065,17.29,16515,0
2013-09-27,17.271,17.271,16.951,17.206,29419,0
2013-09-30,17.132,17.197,16.98,16.989,14933,0
2013-10-01,17.009,17.073,16.951,16.951,14677,0
2013-10-02,16.951,16.961,16.669,16.688,50402,0
2013-10-03,16.727,16.727,16.5,16.642,35788,0
2013-10-04,16.782,16.782,16.54,16.661,19663,0
2013-10-07,16.698,16.698,16.481,16.481,9985,0
2013-10-08,16.481,16.566,16.462,16.51,6870,0
2013-10-09,16.614,16.755,16.54,16.708,35253,0
2013-10-10,16.698,16.821,16.633,16.755,22299,0
2013-10-11,16.746,16.802,16.688,16.708,5424,0
2013-10-14,16.718,16.989,16.708,16.98,11493,0
2013-10-15,16.935,17.046,16.811,17.046,17946,0
2013-10-16,17.14,17.498,17.037,17.498,19954,0
2013-10-17,17.573,17.731,17.394,17.601,12799,0
2013-10-18,17.714,17.835,17.498,17.835,9799,0
2013-10-21,17.864,17.864,17.469,17.714,25393,0
2013-10-22,17.705,17.808,17.414,17.534,11707,0
2013-10-23,17.423,17.657,17.394,17.414,31885,0
2013-10-24,17.508,17.722,17.431,17.544,13159,0
2013-10-25,17.647,17.667,17.404,17.611,27999,0
2013-10-28,17.657,17.902,17.44,17.902,20875,0
2013-10-29,17.825,17.845,17.657,17.845,39599,0
2013-10-30,17.761,17.864,17.647,17.855,35549,0
2013-10-31,17.657,17.686,17.508,17.686,21910,0
2013-11-01,17.517,17.771,17.414,17.544,16811,0
2013-11-04,17.611,17.611,17.31,17.46,12098,0
2013-11-05,17.44,17.44,17.216,17.384,13159,0
2013-11-06,17.366,17.366,17.113,17.216,7093,0
2013-11-07,17.252,17.252,16.935,17.187,9147,0
2013-11-08,16.935,17.037,16.782,16.951,19114,0
2013-11-11,16.989,16.999,16.614,16.84,25221,0
2013-11-12,16.831,16.831,16.624,16.652,15353,0
2013-11-13,16.739,16.749,16.471,16.69,22445,0
2013-11-14,16.749,16.765,16.54,16.765,15861,0
2013-11-15,16.72,16.775,16.576,16.775,10988,0
2013-11-18,16.73,16.739,16.481,16.53,48571,0
2013-11-19,16.576,16.576,16.359,16.444,40197,0
2013-11-20,16.462,16.462,15.711,16.301,30767,0
2013-11-21,16.149,16.291,16.091,16.291,22537,0
2013-11-22,16.301,16.301,16.158,16.158,25936,0
2013-11-25,16.235,16.235,16.045,16.225,22416,0
2013-11-26,16.149,16.235,16.054,16.168,6366,0
2013-11-27,16.206,16.291,16.054,16.281,18465,0
2013-11-29,16.291,16.301,16.168,16.254,9481,0
2013-12-02,16.254,16.254,16.016,16.063,23440,0
2013-12-03,16.073,16.073,16.006,16.054,12353,0
2013-12-04,16.036,16.091,15.855,16.045,25438,0
2013-12-05,15.968,16.063,15.901,15.968,37242,0
2013-12-06,15.901,15.958,15.855,15.921,15188,0
2013-12-09,15.846,16.026,15.826,15.836,23423,0
2013-12-10,15.797,15.911,15.684,15.741,39886,0
2013-12-11,15.826,15.892,15.702,15.751,43510,0
2013-12-12,15.711,15.751,15.607,15.684,45572,0
2013-12-13,15.674,16.054,15.607,16.054,41383,0
2013-12-16,15.951,16.158,15.751,16.158,45870,0
2013-12-17,16.091,16.091,15.873,16.026,23787,0
2013-12-18,15.941,16.101,15.797,16.101,118907,0
2013-12-19,16.063,16.063,15.788,15.958,36030,0
2013-12-20,15.921,16.063,15.921,15.921,22039,0
2013-12-23,15.921,16.444,15.892,16.444,60465,0
2013-12-24,16.33,16.567,16.301,16.567,30654,0
2013-12-26,16.567,16.757,16.216,16.54,28009,0
2013-12-27,16.359,16.795,16.359,16.51,47791,0
2013-12-30,16.54,16.567,16.149,16.51,21389,0
2013-12-31,16.567,16.852,16.557,16.71,48335,0
2014-01-02,16.785,16.785,16.435,16.68,17279,0
2014-01-03,16.757,16.985,16.615,16.93,17240,0
2014-01-06,16.861,17.204,16.861,17.195,6280,0
2014-01-07,17.07,17.11,16.87,16.91,8507,0
2014-01-08,16.956,17.11,16.92,17.11,12715,0
2014-01-09,17.11,17.28,16.985,17.28,9667,0
2014-01-10,16.947,17.346,16.947,17.166,10144,0
2014-01-13,17.07,17.261,16.966,17.11,12510,0
2014-01-14,17.1,17.11,16.975,17.09,9730,0
2014-01-15,16.975,17.251,16.975,17.156,10606,0
2014-01-16,17.251,17.414,17.251,17.384,8560,0
2014-01-17,17.319,17.432,16.93,16.985,113141,0
2014-01-21,17.241,17.251,17.129,17.129,13595,0
2014-01-22,17.175,17.195,16.975,17.061,16575,0
2014-01-23,16.995,17.015,16.749,16.938,15688,0
2014-01-24,16.87,16.91,16.825,16.835,8733,0
2014-01-27,16.947,16.947,16.68,16.749,61911,0
2014-01-28,16.757,16.88,16.757,16.852,4832,0
2014-01-29,16.966,16.966,16.68,16.815,20871,0
2014-01-30,16.9,16.995,16.89,16.956,7566,0
2014-01-31,16.88,16.929,16.757,16.757,9411,0
2014-02-03,16.852,16.861,16.644,16.644,9274,0
2014-02-04,16.635,16.775,16.471,16.67,9296,0
2014-02-05,16.663,16.71,16.663,16.71,3419,0
2014-02-06,16.805,16.805,16.72,16.785,8110,0
2014-02-07,16.87,16.87,16.72,16.805,10606,0
2014-02-10,16.87,17.033,16.825,16.985,11293,0
2014-02-11,16.975,17.129,16.975,17.129,25936,0
2014-02-12,17.227,17.293,17.025,17.197,21520,0
2014-02-13,17.264,17.37,17.197,17.197,29872,0
2014-02-14,17.235,17.303,17.111,17.293,20821,0
2014-02-18,17.227,17.283,17.139,17.139,14491,0
2014-02-19,17.197,17.379,17.168,17.36,12209,0
2014-02-20,17.303,17.466,17.303,17.409,52695,0
2014-02-21,17.456,17.475,17.436,17.475,10458,0
2014-02-24,17.475,17.591,17.466,17.591,19726,0
2014-02-25,17.628,17.687,17.628,17.628,10313,0
2014-02-26,17.677,17.677,17.495,17.677,15041,0
2014-02-27,17.572,17.677,17.485,17.601,14535,0
2014-02-28,17.687,17.687,17.485,17.601,14960,0
2014-03-03,17.628,17.668,17.466,17.532,17931,0
2014-03-04,17.562,17.601,17.515,17.581,7094,0
2014-03-05,17.581,17.591,17.283,17.283,27807,0
2014-03-06,17.323,17.35,17.207,17.283,31573,0
2014-03-07,17.244,17.35,17.244,17.313,19781,0
2014-03-10,17.227,17.542,17.227,17.446,20931,0
2014-03-11,17.495,17.648,17.475,17.515,12332,0
2014-03-12,17.581,17.581,17.427,17.475,14045,0
2014-03-13,17.562,17.628,17.495,17.542,15741,0
2014-03-14,17.475,17.783,17.475,17.783,12297,0
2014-03-17,17.82,18.397,17.82,18.1,50629,0
2014-03-18,18.1,18.284,17.908,17.946,31412,0
2014-03-19,18.032,18.091,17.774,17.803,15798,0
2014-03-20,17.783,17.899,17.562,17.774,14859,0
2014-03-21,17.803,17.936,17.677,17.936,41089,0
2014-03-24,17.879,17.879,17.734,17.793,6969,0
2014-03-25,17.774,17.908,17.707,17.879,47634,0
2014-03-26,17.926,18.1,17.84,18.042,49547,0
2014-03-27,18.244,18.292,18.1,18.168,17871,0
2014-03-28,18.214,18.264,18.205,18.205,61604,0
2014-03-31,18.224,18.264,18.109,18.224,26192,0
2014-04-01,18.274,18.35,18.254,18.274,10419,0
2014-04-02,18.31,18.31,18.168,18.214,69171,0
2014-04-03,18.187,18.33,18.187,18.264,44879,0
2014-04-04,18.264,18.503,18.264,18.274,90228,0
2014-04-07,18.264,18.37,18.254,18.254,23869,0
2014-04-08,18.244,18.32,18.205,18.284,11649,0
2014-04-09,18.264,18.416,18.264,18.32,21567,0
2014-04-10,18.406,18.522,18.35,18.446,17476,0
2014-04-11,18.446,18.658,18.446,18.446,30569,0
2014-04-14,18.446,18.562,18.446,18.456,7025,0
2014-04-15,18.512,18.522,18.446,18.446,18613,0
2014-04-16,18.466,18.562,18.34,18.522,71199,0
2014-04-17,18.572,18.888,18.532,18.744,40841,0
2014-04-21,18.648,18.85,18.628,18.734,57603,0
2014-04-22,18.734,18.782,18.686,18.734,31879,0
2014-04-23,18.686,18.773,18.572,18.734,83104,0
2014-04-24,18.764,18.869,18.764,18.8,41800,0
2014-04-25,18.724,18.83,18.686,18.734,14627,0
2014-04-28,18.82,18.916,18.658,18.916,18633,0
2014-04-29,18.791,19.052,18.764,18.993,170345,0
2014-04-30,19.128,19.176,18.8,19.166,23797,0
2014-05-01,19.08,19.186,19.07,19.08,54433,0
2014-05-02,19.07,19.07,18.869,18.869,62907,0
2014-05-05,18.965,18.965,18.782,18.84,9994,0
2014-05-06,18.888,18.888,18.724,18.724,4742,0
2014-05-07,18.714,18.956,18.714,18.888,69557,0
2014-05-08,18.791,19.012,18.791,18.81,54228,0
2014-05-09,18.734,18.936,18.734,18.734,8427,0
2014-05-12,18.764,18.8,18.764,18.782,4643,0
2014-05-13,18.69,18.971,18.69,18.923,3932,0
2014-05-14,18.933,19.04,18.933,19.01,10546,0
2014-05-15,19.107,19.253,19.068,19.107,12779,0
2014-05-16,19.165,19.165,19.059,19.117,19279,0
2014-05-19,19.04,19.097,19.04,19.068,20025,0
2014-05-20,19.078,19.078,18.953,19.059,10123,0
2014-05-21,18.981,19.059,18.913,19.04,31658,0
2014-05-22,19.03,19.068,19.01,19.01,12297,0
2014-05-23,18.971,18.971,18.836,18.962,4991,0
2014-05-27,19.059,19.059,18.913,18.962,2068,0
2014-05-28,19.02,19.05,18.981,19.05,23705,0
2014-05-29,19.059,19.068,19.04,19.068,12809,0
2014-05-30,18.962,19.244,18.962,19.214,23465,0
2014-06-02,19.117,19.341,19.117,19.282,15530,0
2014-06-03,19.311,19.341,19.156,19.301,36815,0
2014-06-04,19.156,19.291,18.865,19.204,27548,0
2014-06-05,19.204,19.301,19.059,19.214,59755,0
2014-06-06,19.253,19.321,19.253,19.321,3528,0
2014-06-09,19.165,19.311,18.923,19.204,19243,0
2014-06-10,19.107,19.244,18.971,19.244,48354,0
2014-06-11,19.311,19.311,19.078,19.194,4612,0
2014-06-12,19.234,19.321,19.156,19.253,10496,0
2014-06-13,19.234,19.262,19.204,19.262,8189,0
2014-06-16,19.156,19.234,18.971,19.204,5629,0
2014-06-17,19.204,19.244,19.068,19.117,6532,0
2014-06-18,19.078,19.262,19.068,19.165,36485,0
2014-06-19,19.204,19.204,19.078,19.156,6327,0
2014-06-20,19.165,19.165,19.088,19.088,12479,0
2014-06-23,19.097,19.097,18.991,19.01,321714,0
2014-06-24,19.01,19.01,18.856,18.953,9651,0
2014-06-25,19.194,19.234,19.01,19.04,6244,0
2014-06-26,18.846,19.165,18.836,19.03,4113,0
2014-06-27,19.097,19.097,19,19,2390,0
2014-06-30,19.097,19.097,18.913,18.953,30619,0
2014-07-01,18.962,19.05,18.962,19.01,4602,0
2014-07-02,18.962,18.971,18.903,18.913,11032,0
2014-07-03,18.826,19.068,18.826,19.04,8145,0
2014-07-07,19.059,19.059,19.02,19.05,1472,0
2014-07-08,18.991,19.068,18.991,19,15533,0
2014-07-09,18.962,19,18.953,18.981,4011,0
2014-07-10,18.768,19.03,18.768,18.933,3939,0
2014-07-11,18.856,19.068,18.856,19.01,6298,0
2014-07-14,18.943,19.03,18.943,18.971,6474,0
2014-07-15,18.874,19.068,18.874,18.953,48011,0
2014-07-16,18.913,19.01,18.884,18.913,49229,0
2014-07-17,18.981,18.981,18.806,18.865,8957,0
2014-07-18,18.865,18.913,18.826,18.865,3381,0
2014-07-21,18.836,18.943,18.759,18.759,7189,0
2014-07-22,18.816,18.903,18.729,18.874,19996,0
2014-07-23,18.894,18.894,18.768,18.856,6379,0
2014-07-24,18.797,18.943,18.768,18.865,2168,0
2014-07-25,18.797,18.923,18.797,18.865,13888,0
2014-07-28,18.806,18.923,18.797,18.913,11180,0
2014-07-29,18.923,19.03,18.923,18.991,4715,0
2014-07-30,18.913,19.03,18.913,19.02,7766,0
2014-07-31,19.02,19.02,18.565,18.622,20891,0
2014-08-01,18.652,18.719,18.565,18.709,7701,0
2014-08-04,18.593,18.933,18.593,18.836,6583,0
2014-08-05,18.69,18.69,18.603,18.622,6034,0
2014-08-06,18.505,18.652,18.505,18.652,1782,0
2014-08-07,18.545,18.7,18.545,18.7,3350,0
2014-08-08,18.865,18.943,18.749,18.826,22958,0
2014-08-11,18.749,18.787,18.749,18.787,223,0
2014-08-12,18.777,18.865,18.777,18.816,4502,0
2014-08-13,18.818,19.004,18.818,18.974,8940,0
2014-08-14,18.946,19.082,18.946,19.082,5667,0
2014-08-15,19.063,19.063,18.956,19.053,4996,0
2014-08-18,19.102,19.102,18.818,18.818,11685,0
2014-08-19,18.867,18.896,18.76,18.848,17461,0
2014-08-20,18.788,18.808,18.76,18.76,5166,0
2014-08-21,18.769,18.858,18.76,18.818,7092,0
2014-08-22,18.828,18.946,18.808,18.926,8802,0
2014-08-25,18.956,19.014,18.906,18.965,11978,0
2014-08-26,18.956,18.965,18.867,18.916,8455,0
2014-08-27,19.014,19.014,18.818,18.876,5745,0
2014-08-28,18.974,18.974,18.818,18.936,6033,0
2014-08-29,18.965,19.014,18.838,18.838,17123,0
2014-09-02,18.984,18.984,18.896,18.956,15703,0
2014-09-03,18.896,18.974,18.858,18.876,10904,0
2014-09-04,18.858,18.858,18.602,18.652,16116,0
2014-09-05,18.466,18.808,18.466,18.612,16944,0
2014-09-08,18.622,18.68,18.396,18.524,19196,0
2014-09-09,18.378,18.544,18.358,18.504,6996,0
2014-09-10,18.338,18.534,18.328,18.426,10382,0
2014-09-11,18.426,18.583,18.378,18.583,9162,0
2014-09-12,18.494,18.602,18.416,18.573,11003,0
2014-09-15,18.466,18.612,18.456,18.612,14359,0
2014-09-16,18.564,18.564,18.446,18.446,26945,0
2014-09-17,18.328,18.476,18.298,18.368,20810,0
2014-09-18,18.476,18.778,18.476,18.573,56932,0
2014-09-19,18.622,18.69,18.476,18.554,56787,0
2014-09-22,18.485,18.485,18.485,18.485,1541,0
2014-09-23,18.456,18.592,18.456,18.466,17119,0
2014-09-24,18.436,18.534,18.2,18.456,19155,0
2014-09-25,18.446,18.504,18.416,18.504,6701,0
2014-09-26,18.406,18.504,18.318,18.338,6023,0
2014-09-29,18.338,18.446,18.328,18.387,11598,0
2014-09-30,18.416,18.476,18.308,18.456,14863,0
2014-10-01,18.504,18.544,18.318,18.338,10072,0
2014-10-02,18.396,18.446,18.328,18.426,15846,0
2014-10-03,18.406,18.564,18.406,18.564,22723,0
2014-10-06,18.426,18.476,18.308,18.456,19286,0
2014-10-07,18.406,18.494,18.348,18.494,28485,0
2014-10-08,18.378,18.524,18.328,18.504,4570,0
2014-10-09,18.426,18.446,18.358,18.416,4832,0
2014-10-10,18.348,18.348,18.182,18.308,4937,0
2014-10-13,18.368,18.396,18.289,18.368,14377,0
2014-10-14,18.23,18.368,18.172,18.22,24678,0
2014-10-15,18.162,18.191,17.986,18.005,57741,0
2014-10-16,18.122,18.172,18.024,18.093,8783,0
2014-10-17,18.172,18.308,18.172,18.27,9750,0
2014-10-20,18.23,18.348,18.22,18.348,7920,0
2014-10-21,18.378,18.406,18.27,18.348,6248,0
2014-10-22,18.328,18.328,18.103,18.162,37297,0
2014-10-23,18.23,18.308,18.2,18.23,7566,0
2014-10-24,18.28,18.358,18.27,18.27,8594,0
2014-10-27,18.172,18.308,18.112,18.112,2499,0
2014-10-28,18.298,18.338,18.21,18.21,11763,0
2014-10-29,18.182,18.23,18.152,18.182,7633,0
2014-10-30,18.23,18.308,18.152,18.172,7344,0
2014-10-31,18.191,18.28,18.132,18.152,17895,0
2014-11-03,18.25,18.318,18.142,18.162,8216,0
2014-11-04,18.162,18.426,18.122,18.426,54258,0
2014-11-05,18.348,18.406,18.27,18.27,14253,0
2014-11-06,18.142,18.2,18.132,18.132,2234,0
2014-11-07,18.22,18.318,18.142,18.318,6634,0
2014-11-10,18.23,18.308,18.162,18.162,10009,0
2014-11-11,18.162,18.446,18.162,18.396,47484,0
2014-11-12,18.478,18.478,18.21,18.299,10905,0
2014-11-13,18.389,18.389,18.151,18.161,13113,0
2014-11-14,18.24,18.27,18.181,18.23,5456,0
2014-11-17,18.26,18.28,18.22,18.22,16873,0
2014-11-18,18.23,18.27,18.121,18.121,16513,0
2014-11-19,18.23,18.23,18.092,18.092,28441,0
2014-11-20,18.131,18.191,18.102,18.111,6817,0
2014-11-21,18.141,18.141,18.032,18.062,14969,0
2014-11-24,18.111,18.26,18.032,18.26,18479,0
2014-11-25,18.062,18.181,18.032,18.072,7017,0
2014-11-26,17.983,18.22,17.983,18.042,16452,0
2014-11-28,18.171,18.171,18.012,18.062,6217,0
2014-12-01,18.23,18.23,17.973,17.973,7231,0
2014-12-02,17.993,18.092,17.993,18.032,14105,0
2014-12-03,18.042,18.171,17.963,18.151,33758,0
2014-12-04,18.012,18.181,18.003,18.171,24833,0
2014-12-05,18.191,18.27,18.141,18.161,17467,0
2014-12-08,18.161,18.24,18.131,18.171,46645,0
2014-12-09,18.121,18.121,18.062,18.111,27325,0
2014-12-10,18.032,18.161,17.983,18.161,16850,0
2014-12-11,18.141,18.25,18.131,18.21,26841,0
2014-12-12,18.21,18.309,18.131,18.309,48690,0
2014-12-15,18.161,18.23,18.022,18.072,39143,0
2014-12-16,17.983,18.082,17.815,17.904,135032,0
2014-12-17,17.844,18.082,17.815,18.022,10562,0
2014-12-18,18.082,18.299,18.072,18.111,15859,0
2014-12-19,18.062,18.171,18.012,18.111,34963,0
2014-12-22,18.032,18.151,17.913,18.062,14930,0
2014-12-23,17.973,18.102,17.874,18.072,11048,0
2014-12-24,17.973,18.022,17.973,18.012,3984,0
2014-12-26,17.973,18.25,17.973,18.042,10891,0
2014-12-29,17.973,18.111,17.943,17.963,34942,0
2014-12-30,17.973,18.26,17.923,18.062,68018,0
2014-12-31,18.012,18.191,18.012,18.111,71917,0
2015-01-02,18.062,18.24,18.062,18.171,16135,0
2015-01-05,18.121,18.2,18.062,18.111,22383,0
2015-01-06,18.131,18.181,18.062,18.151,41802,0
2015-01-07,18.171,18.26,18.161,18.26,17537,0
2015-01-08,18.329,18.497,18.28,18.497,4806,0
2015-01-09,18.448,18.478,18.319,18.359,11259,0
2015-01-12,18.339,18.398,18.339,18.359,6424,0
2015-01-13,18.379,18.379,18.25,18.29,13130,0
2015-01-14,18.28,18.309,18.171,18.24,54296,0
2015-01-15,18.25,18.339,18.23,18.329,9601,0
2015-01-16,18.309,18.369,18.111,18.111,32063,0
2015-01-20,18.191,18.2,18.092,18.092,4013,0
2015-01-21,18.171,18.191,18.131,18.131,4578,0
2015-01-22,18.062,18.141,18.062,18.092,18613,0
2015-01-23,18.151,18.191,18.111,18.131,23484,0
2015-01-26,18.2,18.21,18.131,18.171,11716,0
2015-01-27,18.141,18.25,18.141,18.141,5886,0
2015-01-28,18.27,18.27,18.111,18.161,15373,0
2015-01-29,18.191,18.2,18.131,18.131,3972,0
2015-01-30,18.161,18.28,18.151,18.25,13710,0
2015-02-02,18.191,18.309,18.171,18.26,4898,0
2015-02-03,18.22,18.319,18.22,18.28,9411,0
2015-02-04,18.309,18.309,18.24,18.309,9300,0
2015-02-05,18.299,18.309,18.26,18.309,5096,0
2015-02-06,18.389,18.389,18.28,18.359,3645,0
2015-02-09,18.309,18.398,18.309,18.398,6626,0
2015-02-10,18.398,18.567,18.398,18.408,8010,0
2015-02-11,18.4,18.57,18.4,18.54,9593,0
2015-02-12,18.6,18.68,18.58,18.64,4635,0
2015-02-13,18.69,18.72,18.65,18.68,8239,0
2015-02-17,18.55,18.71,18.48,18.66,8707,0
2015-02-18,18.59,18.72,18.58,18.72,9802,0
2015-02-19,18.65,18.8,18.65,18.75,3985,0
2015-02-20,18.77,18.87,18.76,18.86,2650,0
2015-02-23,18.78,18.89,18.73,18.76,10600,0
2015-02-24,18.85,18.99,18.75,18.9,9396,0
2015-02-25,18.98,19.04,18.96,18.99,8154,0
2015-02-26,18.98,19.03,18.97,19.02,6902,0
2015-02-27,19.18,19.22,19.05,19.2,7986,0
2015-03-02,19.12,19.18,18.96,18.99,8021,0
2015-03-03,18.92,19.13,18.92,19.08,24868,0
2015-03-04,19,19.11,18.98,19.108,6150,0
2015-03-05,19.12,19.16,19.01,19.01,6590,0
2015-03-06,19,19,18.71,18.8,6414,0
2015-03-09,18.84,18.959,18.76,18.959,7790,0
2015-03-10,18.863,18.98,18.863,18.94,6692,0
2015-03-11,19.001,19.14,19.001,19.13,4966,0
2015-03-12,19.13,19.14,19.02,19.03,9351,0
2015-03-13,18.85,19.14,18.85,19.06,7603,0
2015-03-16,19.05,19.121,19.02,19.11,20005,0
2015-03-17,19.16,19.17,19.02,19.17,9196,0
2015-03-18,19.133,19.348,19.133,19.348,5472,0
2015-03-19,19.18,19.282,19.18,19.21,3389,0
2015-03-20,19.19,19.37,18.9,18.9,8374,0
2015-03-23,19.11,19.17,19.04,19.12,3018,0
2015-03-24,19.16,19.37,19.14,19.28,25145,0
2015-03-25,19.44,19.44,19.24,19.24,16007,0
2015-03-26,19.359,19.4,19.21,19.23,8674,0
2015-03-27,19.2,19.2,19.04,19.06,14379,0
2015-03-30,19.135,19.17,19.04,19.064,4773,0
2015-03-31,19.06,19.132,19.043,19.132,7377,0
2015-04-01,19.12,19.16,19.09,19.116,2795,0
2015-04-02,19.15,19.23,19.1,19.15,7691,0
2015-04-06,19.19,19.22,19.19,19.22,392,0
2015-04-07,19.2,19.26,19.15,19.2,7882,0
2015-04-08,19.19,19.26,19.19,19.24,5268,0
2015-04-09,19.28,19.3,19.24,19.25,11582,0
2015-04-10,19.274,19.299,19.2,19.2,10484,0
2015-04-13,19.07,19.22,19.07,19.16,8152,0
2015-04-14,19.22,19.37,19.22,19.28,7912,0
2015-04-15,19.16,19.37,19.16,19.32,20211,0
2015-04-16,19.26,19.35,19.1,19.19,9441,0
2015-04-17,19.05,19.21,19.05,19.21,11404,0
2015-04-20,19.2,19.2,19.08,19.15,2704,0
2015-04-21,19.14,19.45,19.14,19.311,2660,0
2015-04-22,19.39,19.45,19.23,19.28,4453,0
2015-04-23,19.18,19.35,19.18,19.3,7136,0
2015-04-24,19.24,19.3,19.23,19.3,3631,0
2015-04-27,19.29,19.3,19.26,19.28,3569,0
2015-04-28,19.34,19.38,19.21,19.26,15614,0
2015-04-29,19.31,19.31,19.2,19.26,7548,0
2015-04-30,19.28,19.434,19.26,19.37,3879,0
2015-05-01,19.3,19.41,19.3,19.4,15152,0
2015-05-04,19.43,19.5,19.33,19.43,7938,0
2015-05-05,19.37,19.37,19.06,19.27,8559,0
2015-05-06,19.24,19.3,18.8,19.13,42547,0
2015-05-07,19.08,19.24,19.02,19.15,13064,0
2015-05-08,19.35,19.42,19.2,19.28,6802,0
2015-05-11,19.3,19.3,19.212,19.23,1075,0
2015-05-12,19.49,19.49,19.1,19.18,3176,0
2015-05-13,19.054,19.36,19.054,19.17,5606,0
2015-05-14,19.2,19.3,19.15,19.27,10100,0
2015-05-15,19.28,19.4,19.27,19.396,15134,0
2015-05-18,19.32,19.368,19.25,19.26,9563,0
2015-05-19,19.254,19.359,19.254,19.308,10917,0
2015-05-20,19.36,19.41,19.14,19.41,15819,0
2015-05-21,19.5,19.5,19.3,19.37,13418,0
2015-05-22,19.48,19.48,19.26,19.3,18461,0
2015-05-26,19.32,19.37,19.31,19.31,2981,0
2015-05-27,19.26,19.45,19.26,19.418,10403,0
2015-05-28,19.52,19.52,19.33,19.48,11329,0
2015-05-29,19.5,19.5,19.28,19.394,16510,0
2015-06-01,19.3,19.488,19.3,19.418,7893,0
2015-06-02,19.45,19.5,19.4,19.4,14754,0
2015-06-03,19.48,19.48,19.34,19.452,4253,0
2015-06-04,19.39,19.39,19.33,19.352,2828,0
2015-06-05,19.44,19.75,19.28,19.36,14641,0
2015-06-08,19.43,19.63,19.21,19.319,8315,0
2015-06-09,19.26,19.378,19.26,19.3,12432,0
2015-06-10,19.31,19.34,19.299,19.34,4497,0
2015-06-11,19.331,19.51,19.27,19.39,13143,0
2015-06-12,19.47,19.47,19.41,19.42,2127,0
2015-06-15,19.3,19.5,19.27,19.35,5911,0
2015-06-16,19.48,19.48,19.3,19.34,10187,0
2015-06-17,19.24,19.36,19.23,19.3,12510,0
2015-06-18,19.18,19.27,19.051,19.24,23048,0
2015-06-19,19.21,19.21,19.176,19.201,6700,0
2015-06-22,19.2,19.35,19.196,19.31,3512,0
2015-06-23,19.26,19.46,19.18,19.38,6955,0
2015-06-24,19.24,19.45,19.2,19.3,12591,0
2015-06-25,19.409,19.42,19.35,19.35,9310,0
2015-06-26,19.47,19.47,19.31,19.31,2687,0
2015-06-29,19.09,19.47,19.09,19.42,7761,0
2015-06-30,19.42,19.42,19.196,19.24,17412,0
2015-07-01,19.2,19.22,19.16,19.2,9526,0
2015-07-02,19.39,19.71,19.26,19.3,32950,0
2015-07-06,19.35,19.35,19.22,19.23,3509,0
2015-07-07,19.22,19.32,19.07,19.32,5417,0
2015-07-08,19.317,19.317,19.045,19.27,2143,0
2015-07-09,19.34,19.38,19.17,19.28,5714,0
2015-07-10,19.22,19.31,19.16,19.3,4324,0
2015-07-13,19.32,19.47,19.32,19.46,6077,0
2015-07-14,19.49,19.58,19.39,19.48,10601,0
2015-07-15,19.43,19.5,19.43,19.44,13116,0
2015-07-16,19.46,19.46,19.398,19.42,5739,0
2015-07-17,19.39,19.49,19.37,19.47,8498,0
2015-07-20,19.377,19.411,19.371,19.41,2240,0
2015-07-21,19.401,19.49,19.27,19.37,9760,0
2015-07-22,19.42,19.47,19.28,19.41,7892,0
2015-07-23,19.387,19.48,19.38,19.43,6035,0
2015-07-24,19.46,19.46,19.31,19.31,5444,0
2015-07-27,19.3,19.3,19.25,19.3,3878,0
2015-07-28,19.292,19.37,19.17,19.18,18578,0
2015-07-29,19.161,19.24,19.13,19.22,13902,0
2015-07-30,19.19,19.3,19.19,19.212,8500,0
2015-07-31,19.317,19.317,19.14,19.18,18706,0
2015-08-03,19.16,19.29,19.16,19.17,4973,0
2015-08-04,19.33,19.42,19.3,19.39,6849,0
2015-08-05,19.35,19.42,19.31,19.34,4666,0
2015-08-06,19.33,19.42,19.21,19.21,3329,0
2015-08-07,19.3,19.34,19.25,19.26,3525,0
2015-08-10,19.21,19.37,19.21,19.32,3125,0
2015-08-11,19.34,19.38,19.33,19.33,2536,0
2015-08-12,19.28,19.35,19.07,19.21,12306,0
2015-08-13,19.16,19.23,19.11,19.16,7422,0
2015-08-14,19.17,19.289,19.152,19.185,6356,0
2015-08-17,19.12,19.199,19.12,19.19,2075,0
2015-08-18,19.188,19.188,19.122,19.122,1857,0
2015-08-19,19.05,19.08,18.991,19.04,6704,0
2015-08-20,19,19.024,18.444,18.82,23163,0
2015-08-21,18.89,18.97,18.71,18.75,3773,0
2015-08-24,17.801,18.72,17.801,18.72,16087,0
2015-08-25,19.05,19.05,18.64,18.67,13263,0
2015-08-26,18.67,18.67,18.5,18.61,5958,0
2015-08-27,18.59,19.04,18.5,18.96,21374,0
2015-08-28,19.05,19.05,18.81,18.9,3823,0
2015-08-31,19.06,19.06,18.94,18.98,3001,0
2015-09-01,18.85,18.88,18.76,18.8,8005,0
2015-09-02,18.81,18.841,18.75,18.75,3196,0
2015-09-03,18.754,18.754,18.38,18.58,31751,0
2015-09-04,18.56,18.56,18.48,18.48,2919,0
2015-09-08,18.41,18.65,18.41,18.56,9174,0
2015-09-09,18.54,18.68,18.54,18.64,3257,0
2015-09-10,18.58,18.65,18.52,18.52,1282,0
2015-09-11,18.55,18.603,18.31,18.31,4219,0
2015-09-14,18.41,18.51,18.41,18.479,2282,0
2015-09-15,18.47,18.508,18.47,18.508,302,0
2015-09-16,18.47,18.526,18.42,18.446,2218,0
2015-09-17,18.27,18.48,18.26,18.36,3101,0
2015-09-18,18.49,18.49,18.31,18.35,5985,0
2015-09-21,18.261,18.437,18.261,18.41,6527,0
2015-09-22,18.4,18.57,18.4,18.551,7921,0
2015-09-23,18.536,18.6,18.536,18.6,1870,0
2015-09-24,18.56,18.71,18.52,18.67,6334,0
2015-09-25,18.65,18.78,18.65,18.693,9594,0
2015-09-28,18.68,18.69,18.2,18.2,2738,0
2015-09-29,18.45,18.513,18.29,18.45,9698,0
2015-09-30,18.6,18.6,18.44,18.54,7254,0
2015-10-01,18.38,18.57,18.38,18.57,5178,0
2015-10-02,18.491,18.74,18.49,18.71,10036,0
2015-10-05,18.65,18.677,18.28,18.28,18450,0
2015-10-06,18.33,18.43,18.32,18.32,9661,0
2015-10-07,18.4,18.4,18.17,18.19,16247,0
2015-10-08,18.17,18.27,18.1,18.26,7165,0
2015-10-09,18.32,18.52,18.24,18.35,3631,0
2015-10-12,18.349,18.393,18.26,18.26,8996,0
2015-10-13,18.42,18.42,18.224,18.25,7686,0
2015-10-14,18.39,18.39,18.115,18.115,7585,0
2015-10-15,18.04,18.12,17.89,17.89,25034,0
2015-10-16,17.88,18.07,17.62,18,207153,0
2015-10-19,17.96,18.24,17.95,18.18,10876,0
2015-10-20,18.22,18.35,18.13,18.13,315082,0
2015-10-21,18.21,18.349,18.01,18.13,16384,0
2015-10-22,18.07,18.21,17.9,17.99,48878,0
2015-10-23,18.08,18.27,18.08,18.19,18229,0
2015-10-26,18.259,18.32,18.2,18.27,9082,0
2015-10-27,18.218,18.31,18.09,18.18,31318,0
2015-10-28,18.27,18.33,18.231,18.24,7597,0
2015-10-29,18.179,18.34,18.179,18.34,3771,0
2015-10-30,18.38,18.49,18.06,18.28,29312,0
2015-11-02,18.22,18.52,18.22,18.44,16577,0
2015-11-03,18.44,18.54,18.34,18.34,7015,0
2015-11-04,18.43,19.02,18.38,18.39,18514,0
2015-11-05,18.49,18.96,18.49,18.69,18362,0
2015-11-06,18.69,18.7,18.599,18.65,5367,0
2015-11-09,18.65,18.77,18.53,18.72,17210,0
2015-11-10,18.33,18.6,18.33,18.37,7541,0
2015-11-11,19.25,19.25,18.71,18.8,4549,0
2015-11-12,18.79,18.82,18.6,18.64,15269,0
2015-11-13,18.98,18.98,18.69,18.83,23470,0
2015-11-16,18.82,18.82,18.75,18.76,6284,0
2015-11-17,18.856,18.98,18.79,18.95,19547,0
2015-11-18,18.948,19.07,18.92,19.07,13873,0
2015-11-19,19.16,19.16,18.985,19.015,4604,0
2015-11-20,19.14,19.14,18.98,18.98,8450,0
2015-11-23,18.892,18.97,18.76,18.825,9602,0
2015-11-24,18.98,19,18.78,18.78,21575,0
2015-11-25,18.95,18.996,18.62,18.62,18940,0
2015-11-27,18.76,18.9,18.65,18.9,5836,0
2015-11-30,18.96,18.96,18.78,18.78,6744,0
2015-12-01,18.94,18.94,18.84,18.87,27300,0
2015-12-02,19.03,19.03,18.85,18.919,9640,0
2015-12-03,19,19,18.76,18.82,13880,0
2015-12-04,18.9,18.92,18.74,18.74,11539,0
2015-12-07,18.92,18.92,18.61,18.62,6800,0
2015-12-08,18.7,18.7,18.61,18.62,5851,0
2015-12-09,18.62,18.729,18.58,18.59,6026,0
2015-12-10,18.58,18.58,18.46,18.49,7966,0
2015-12-11,18.46,18.46,18.19,18.21,11373,0
2015-12-14,18.1,18.19,17.61,17.85,30488,0
2015-12-15,17.8,17.875,17.49,17.79,27673,0
2015-12-16,17.84,18.04,17.82,18.04,9280,0
2015-12-17,18.02,18.1,17.87,18.04,14251,0
2015-12-18,18.05,18.08,17.93,18.07,19387,0
2015-12-21,17.981,18.04,17.92,17.93,20293,0
2015-12-22,17.92,18.1,17.92,18.07,14964,0
2015-12-23,18.09,18.22,18.02,18.06,20056,0
2015-12-24,18.05,18.063,17.99,18.01,11631,0
2015-12-28,18.01,18.04,17.96,18,13491,0
2015-12-29,18.03,18.309,18.02,18.21,8755,0
2015-12-30,18.2,18.35,18.2,18.29,15673,0
2015-12-31,18.25,18.39,18.12,18.34,27530,0
2016-01-04,18.2099,18.36,18.1986,18.33,8950,0
2016-01-05,18.37,18.49,18.34,18.34,10978,0
2016-01-06,18.44,18.48,18.37,18.39,9942,0
2016-01-07,18.4493,18.47,18.3,18.37,8264,0
2016-01-08,18.33,18.5,18.33,18.4093,15930,0
2016-01-11,18.41,18.41,18.26,18.35,9323,0
2016-01-12,18.31,18.3399,18,18.26,37784,0
2016-01-13,18.25,18.2789,17.96,18.03,36913,0
2016-01-14,18.19,18.1999,18.05,18.1881,20450,0
2016-01-15,18.01,18.01,17.69,17.8683,12550,0
2016-01-19,17.95,17.95,17.95,17.95,0,0
2016-01-20,17.92,18.06,17.49,18.06,20628,0
2016-01-21,17.65,17.85,17.65,17.74,25592,0
2016-01-22,17.75,17.91,17.73,17.78,14723,0
2016-01-25,17.61,17.72,17.55,17.58,15374,0
2016-01-26,17.67,17.79,17.55,17.588,42419,0
2016-01-27,17.67,17.77,17.588,17.77,10542,0
2016-01-28,17.86,17.8781,17.8,17.81,4902,0
2016-01-29,17.84,17.97,17.82,17.89,6506,0
2016-02-01,17.84,17.9,17.7701,17.8101,8845,0
2016-02-02,17.9499,17.9499,17.8,17.87,11660,0
2016-02-03,17.91,17.93,17.8425,17.9,1691,0
2016-02-04,17.93,18.1,17.92,17.95,15319,0
2016-02-05,17.92,17.97,17.77,17.77,5801,0
2016-02-08,17.88,17.88,17.23,17.53,8720,0
2016-02-09,17.16,17.3188,17.1,17.2,20307,0
2016-02-10,17.22,17.23,16.96,16.9601,6421,0
2016-02-11,16.8101,16.9685,15.74,16.18,46171,0
2016-02-12,16.1235,16.49,16.05,16.34,29498,0
2016-02-16,16.34,16.76,16.34,16.71,7853,0
2016-02-17,16.84,17.11,16.83,16.88,22087,0
2016-02-18,16.793,17.07,16.6929,17.06,18556,0
2016-02-19,17.0204,17.04,16.87,16.87,5327,0
2016-02-22,16.9,17,16.73,16.73,3517,0
2016-02-23,16.69,16.86,16.6748,16.85,25419,0
2016-02-24,16.76,16.8394,16.45,16.7579,9500,0
2016-02-25,16.85,16.85,16.71,16.84,13549,0
2016-02-26,16.8915,17.32,16.8915,17.12,25367,0
2016-02-29,17.49,17.5677,17.28,17.28,16852,0
2016-03-01,17.69,17.69,17.31,17.42,14013,0
2016-03-02,17.5593,17.56,17.3838,17.39,4090,0
2016-03-03,17.36,17.5099,17.3491,17.5099,5672,0
2016-03-04,17.38,17.52,17.38,17.52,4420,0
2016-03-07,17.63,17.63,17.4673,17.5466,13051,0
2016-03-08,17.4094,17.5372,17.27,17.27,7598,0
2016-03-09,17.3,17.3,17.1752,17.24,13235,0
2016-03-10,17.3,17.55,17.2999,17.55,8429,0
2016-03-11,17.55,17.64,17.44,17.47,10840,0
2016-03-14,17.5187,17.64,17.5187,17.64,6887,0
2016-03-15,17.79,17.79,17.47,17.47,11752,0
2016-03-16,17.401,17.65,17.401,17.5001,5873,0
2016-03-17,17.75,17.75,17.52,17.55,10888,0
2016-03-18,17.5896,17.75,17.5896,17.6,10139,0
2016-03-21,17.78,17.78,17.55,17.67,18595,0
2016-03-22,17.688,17.77,17.58,17.76,10936,0
2016-03-23,17.6899,17.98,17.645,17.98,14299,0
2016-03-24,17.949,18.04,17.92,17.9799,7915,0
2016-03-28,17.83,18.19,17.83,18.05,12935,0
2016-03-29,18.0486,18.1699,18.03,18.03,24295,0
2016-03-30,18.24,18.24,18.1,18.1,7407,0
2016-03-31,18.34,18.4,18.13,18.32,8306,0
2016-04-01,18.4,18.4,18.2,18.22,16180,0
2016-04-04,18.0563,18.32,17.9001,18.32,4463,0
2016-04-05,18.2781,18.2781,18.07,18.07,8086,0
2016-04-06,18.1,18.3003,18.06,18.15,9495,0
2016-04-07,18.3033,18.31,18.09,18.31,10311,0
2016-04-08,18.31,18.31,18.04,18.27,20448,0
2016-04-11,18.3,18.3,18.1407,18.15,11852,0
2016-04-12,18.2687,18.37,18.241,18.28,14100,0
2016-04-13,18.26,18.39,18.23,18.23,6512,0
2016-04-14,18.37,18.39,18.13,18.13,15557,0
2016-04-15,18.25,18.27,17.96,17.96,14099,0
2016-04-18,17.9733,18.28,17.9733,17.98,13731,0
2016-04-19,18,18.27,18,18.05,38458,0
2016-04-20,18.05,18.1599,18.0007,18.04,18597,0
2016-04-21,18.18,18.33,18.0713,18.09,18630,0
2016-04-22,18.15,18.3,18.11,18.11,6145,0
2016-04-25,18.1,18.27,18.07,18.07,20387,0
2016-04-26,18.0996,18.256,18.0974,18.25,18639,0
2016-04-27,18.29,18.3685,18.25,18.31,8208,0
2016-04-28,18.38,18.42,17.99,18,118362,0
2016-04-29,18.06,18.11,18,18,43292,0
2016-05-02,18.1,18.13,18.0392,18.05,11799,0
2016-05-03,18.04,18.0846,18.04,18.04,8881,0
2016-05-04,18.06,18.09,18.04,18.0699,11435,0
2016-05-05,18.08,18.13,18.0799,18.12,36485,0
2016-05-06,18.06,18.13,18.06,18.1,17589,0
2016-05-09,18.03,18.14,18.03,18.1107,3901,0
2016-05-10,18.14,18.25,18.1,18.14,40721,0
2016-05-11,18.14,18.449,18.13,18.36,47174,0
2016-05-12,18.2478,18.42,18.23,18.28,17349,0
2016-05-13,18.34,18.3751,18.18,18.18,16088,0
2016-05-16,18.33,18.75,18.33,18.57,12087,0
2016-05-17,18.65,19.18,18.65,19.08,31381,0
2016-05-18,19.09,19.109,18.53,18.77,21253,0
2016-05-19,18.74,18.74,18.54,18.73,11327,0
2016-05-20,18.8,18.96,18.78,18.92,10628,0
2016-05-23,18.8991,18.95,18.78,18.87,12125,0
2016-05-24,18.99,19.24,18.9118,19.18,27022,0
2016-05-25,19.2,19.38,19.01,19.36,33193,0
2016-05-26,19.37,19.44,19.1999,19.29,15489,0
2016-05-27,19.29,19.35,19.25,19.26,7536,0
2016-05-31,19.38,19.38,19.19,19.26,39513,0
2016-06-01,19.34,19.36,19.09,19.11,31473,0
2016-06-02,19.153,19.153,19.02,19.08,13147,0
2016-06-03,19.15,19.3301,19.15,19.26,16053,0
2016-06-06,19.2399,19.5,19.2399,19.34,17796,0
2016-06-07,19.3,19.5,19.2355,19.37,28584,0
2016-06-08,19.42,19.5,19.36,19.45,14331,0
2016-06-09,19.24,19.3782,19.17,19.25,40020,0
2016-06-10,19.3092,19.39,19.02,19.39,38787,0
2016-06-13,19.4,19.44,19.3164,19.35,12802,0
2016-06-14,19.39,19.39,19.13,19.13,13761,0
2016-06-15,19.15,19.38,19.11,19.37,10580,0
2016-06-16,19.22,19.48,19.22,19.46,40377,0
2016-06-17,19.4028,19.48,19.35,19.48,17667,0
2016-06-20,19.3676,19.54,19.3676,19.54,20683,0
2016-06-21,19.46,19.64,19.43,19.46,9670,0
2016-06-22,19.61,19.61,19.33,19.36,28073,0
2016-06-23,19.43,19.58,19.3132,19.56,21844,0
2016-06-24,19.12,19.5,19.12,19.5,17271,0
2016-06-27,19.3299,19.46,19.103,19.26,22911,0
2016-06-28,19.2,19.4681,19.2,19.25,28589,0
2016-06-29,19.45,19.58,19.2901,19.36,13145,0
2016-06-30,19.49,19.81,19.49,19.64,28743,0
2016-07-01,19.5899,19.7346,19.49,19.49,18213,0
2016-07-05,19.4899,19.6299,19.39,19.56,15102,0
2016-07-06,19.4399,19.8495,19.4399,19.84,50161,0
2016-07-07,19.6048,19.939,19.6048,19.89,15351,0
2016-07-08,19.95,19.97,19.74,19.89,23250,0
2016-07-11,19.98,20.31,19.9,20.31,25112,0
2016-07-12,20.16,20.61,20.16,20.35,28032,0
2016-07-13,20.5,20.81,20.2,20.67,48193,0
2016-07-14,20.81,20.97,20.5,20.54,19220,0
2016-07-15,20.59,20.6,20.25,20.25,49946,0
2016-07-18,20.43,20.43,20.13,20.14,17278,0
2016-07-19,20.28,20.2939,20.13,20.13,12811,0
2016-07-20,20.29,20.44,20.19,20.439,15574,0
2016-07-21,20.3557,20.5888,20.3557,20.42,9743,0
2016-07-22,20.76,20.77,20.5401,20.58,10896,0
2016-07-25,20.58,20.72,20.58,20.6,8118,0
2016-07-26,20.59,20.69,20.52,20.52,30559,0
2016-07-27,20.51,20.89,20.41,20.72,34474,0
2016-07-28,20.79,21.75,20.79,21.49,88668,0
2016-07-29,21.9,21.9,21.33,21.41,38173,0
2016-08-01,21.55,21.735,21.04,21.04,31059,0
2016-08-02,21.03,21.16,20.75,20.97,12911,0
2016-08-03,20.9385,21.2074,20.771,21.02,14897,0
2016-08-04,21.0957,21.14,20.38,20.38,10585,0
2016-08-05,20.675,20.819,20.42,20.69,8344,0
2016-08-08,20.35,20.71,20.32,20.47,21476,0
2016-08-09,20.65,20.7,20.43,20.54,14112,0
2016-08-10,20.89,20.89,20.4942,20.89,24390,0
2016-08-11,20.71,21.26,20.71,21.01,15336,0
2016-08-12,20.9499,21,20.8,20.9874,8688,0
2016-08-15,21,21.0374,20.8194,20.8194,14765,0
2016-08-16,20.76,20.9359,20.62,20.75,14047,0
2016-08-17,20.78,20.7899,20.58,20.6,18069,0
2016-08-18,20.801,21.265,20.61,21.1599,15229,0
2016-08-19,21.0899,21.25,20.842,21.06,27425,0
2016-08-22,20.84,21,20.642,20.7,12676,0
2016-08-23,20.94,20.94,20.7118,20.8,13956,0
2016-08-24,20.67,20.97,20.67,20.825,12052,0
2016-08-25,20.75,20.8681,20.64,20.64,24723,0
2016-08-26,20.72,21.16,20.7,20.71,45858,0
2016-08-29,20.95,21.14,20.798,21.13,27837,0
2016-08-30,21.14,21.27,21,21.25,18745,0
2016-08-31,21.15,21.3,20.86,20.86,32908,0
2016-09-01,20.9,20.9,20.8,20.81,17904,0
2016-09-02,20.85,20.9499,20.85,20.92,17719,0
2016-09-06,20.96,21.24,20.5,20.6,29369,0
2016-09-07,20.74,20.89,20.5401,20.57,12736,0
2016-09-08,20.5227,20.76,20.3363,20.38,35846,0
2016-09-09,20.3,20.3,19.48,19.48,30631,0
2016-09-12,19.33,19.62,19.27,19.5,24242,0
2016-09-13,19.5,19.6499,19.37,19.37,19739,0
2016-09-14,19.4613,19.6294,19.38,19.58,10729,0
2016-09-15,19.61,19.911,19.61,19.85,17494,0
2016-09-16,19.78,20.09,19.74,19.9,14321,0
2016-09-19,19.93,20.3011,19.92,20.28,14019,0
2016-09-20,20.16,20.45,20.07,20.43,13632,0
2016-09-21,20.2717,20.7276,20.15,20.7,15544,0
2016-09-22,20.6284,20.93,20.59,20.92,35493,0
2016-09-23,20.81,20.99,20.8,20.8,16694,0
2016-09-26,20.719,20.795,20.6051,20.76,10937,0
2016-09-27,20.66,20.7099,20.48,20.48,27919,0
2016-09-28,20.7975,20.81,20.52,20.7999,16406,0
2016-09-29,20.64,20.67,20.31,20.6,33952,0
2016-09-30,20.37,20.99,20.37,20.99,22946,0
2016-10-03,20.89,21.08,20.8407,21.0096,12657,0
2016-10-04,21.06,21.07,20.86,20.87,11631,0
2016-10-05,20.93,21.2488,20.91,21.18,12495,0
2016-10-06,21.19,21.87,21.1574,21.77,47269,0
2016-10-07,21.5206,23.25,21.24,23.25,157801,0
2016-10-10,23.17,24.22,23.12,23.75,524194,0
2016-10-11,23.56,23.86,23.04,23.21,405772,0
2016-10-12,23.1,23.31,22.63,22.68,245104,0
2016-10-13,22.62,22.8,22.56,22.62,161618,0
2016-10-14,22.62,22.87,22.62,22.65,145068,0
2016-10-17,22.71,22.72,22.47,22.5,128835,0
2016-10-18,22.53,22.7,22.41,22.47,161075,0
2016-10-19,22.52,22.94,22.52,22.64,98380,0
2016-10-20,22.59,22.86,22.46,22.71,112276,0
2016-10-21,22.7,22.85,21.71,21.71,412267,0
2016-10-24,21.56,21.57,20.73,20.75,193947,0
2016-10-25,20.75,20.75,20.1,20.16,116846,0
2016-10-26,20.02,20.4799,20.01,20.08,152134,0
2016-10-27,20.1299,20.24,19.85,20.24,73257,0
2016-10-28,20.24,20.24,19.87,20.1,106430,0
2016-10-31,20.0616,20.1491,20.01,20.1,13840,0
2016-11-01,20.02,20.18,19.84,19.94,30434,0
2016-11-02,19.84,20.24,19.81,20.18,29183,0
2016-11-03,20.24,20.24,20.05,20.15,6783,0
2016-11-04,20.24,20.25,20,20.17,9352,0
2016-11-07,20.25,20.345,19.79,19.99,29805,0
2016-11-08,20.05,20.159,19.9,20.11,20142,0
2016-11-09,20.15,20.2,19.82,19.91,64954,0
2016-11-10,19.85,19.85,19.31,19.5,25300,0
2016-11-11,19.42,19.65,19.25,19.6,19257,0
2016-11-14,19.5,19.5,18.9901,19.34,18052,0
2016-11-15,19.22,20.12,19.0137,20.12,22160,0
2016-11-16,19.9802,20.27,19.9001,20.27,11081,0
2016-11-17,20.24,20.34,20.1401,20.1715,4447,0
2016-11-18,20.06,20.06,19.865,20.03,12522,0
2016-11-21,19.99,20.1,19.97,20.03,46329,0
2016-11-22,19.871,20.19,19.871,20.15,16189,0
2016-11-23,19.89,19.89,19.52,19.64,47106,0
2016-11-25,19.74,20.0699,19.56,19.56,9009,0
2016-11-28,19.63,19.789,19.6,19.75,8118,0
2016-11-29,19.89,19.93,19.67,19.93,35063,0
2016-11-30,19.93,19.96,19.7122,19.9,8993,0
2016-12-01,19.75,19.9299,19.655,19.66,11479,0
2016-12-02,19.94,19.97,19.28,19.59,28644,0
2016-12-05,19.6899,19.6899,19.37,19.4,14183,0
2016-12-06,19.4026,19.6599,19.4026,19.42,12392,0
2016-12-07,19.69,19.6972,19.25,19.26,40943,0
2016-12-08,19.2516,19.45,19.11,19.31,14333,0
2016-12-09,19.4066,19.4499,19.3,19.33,16619,0
2016-12-12,19.33,19.35,19.02,19.16,29265,0
2016-12-13,19.05,19.44,19.02,19.19,27568,0
2016-12-14,19.25,19.5628,19.16,19.36,91043,0
2016-12-15,19.51,19.99,19.35,19.86,40917,0
2016-12-16,20,20.1,19.8101,20,10320,0
2016-12-19,20,20,19.69,19.77,24304,0
2016-12-20,20.02,20.05,19.55,19.55,33642,0
2016-12-21,19.83,20.05,19.56,19.71,36939,0
2016-12-22,19.85,20.15,19.75,19.75,25784,0
2016-12-23,19.85,19.97,19.65,19.68,20410,0
2016-12-27,19.7,20,19.5434,20,25835,0
2016-12-28,20.05,20.1348,19.81,20.11,19294,0
2016-12-29,20.29,20.29,19.56,19.68,20915,0
2016-12-30,19.77,19.95,19.57,19.89,21149,0
2017-01-03,19.87,19.95,19.66,19.89,7841,0
2017-01-04,19.8117,20.2,19.8117,20.03,13284,0
2017-01-05,20.05,20.2,19.78,19.85,18264,0
2017-01-06,19.97,20.15,19.8519,19.98,9233,0
2017-01-09,20.1,20.15,20.02,20.08,21556,0
2017-01-10,20.17,20.17,19.8201,20.05,16192,0
2017-01-11,20,20.28,20,20.22,25010,0
2017-01-12,20.2144,20.2144,20.019,20.1009,13070,0
2017-01-13,20.15,20.248,20.1,20.248,8224,0
2017-01-17,20.2599,20.285,20.051,20.22,14960,0
2017-01-18,20.25,20.48,20.13,20.48,26471,0
2017-01-19,20.32,20.47,20.14,20.4,20949,0
2017-01-20,20.45,20.5,20.07,20.5,20317,0
2017-01-23,20.44,20.49,20.34,20.34,8074,0
2017-01-24,20.34,20.49,20.34,20.41,2980,0
2017-01-25,20.4,20.4,20.16,20.16,17268,0
2017-01-26,20.3,20.3,20.11,20.14,11584,0
2017-01-27,20.2,20.29,20.12,20.18,21596,0
2017-01-30,20.26,20.26,20.06,20.1,15321,0
2017-01-31,20.15,20.28,20.07,20.15,19827,0
2017-02-01,20.16,20.1906,20.08,20.08,8130,0
2017-02-02,20.1322,20.1485,20.05,20.05,10720,0
2017-02-03,20.08,20.16,20.02,20.12,27808,0
2017-02-06,20.13,20.25,20.12,20.13,15082,0
2017-02-07,20.16,20.32,20.13,20.3,11695,0
2017-02-08,20.24,20.34,20.21,20.32,22158,0
2017-02-09,20.33,20.35,20.25,20.25,6142,0
2017-02-10,20.3,20.33,19.98,20.06,63641,0
2017-02-13,20.0499,21.48,20.04,20.1,15685,0
2017-02-14,20.17,20.23,20.01,20.17,17518,0
2017-02-15,20.18,20.25,20.09,20.15,8566,0
2017-02-16,20.12,20.25,20.09,20.2474,27879,0
2017-02-17,20.25,20.39,20.25,20.25,14311,0
2017-02-21,20.45,20.45,20.1817,20.35,11561,0
2017-02-22,20.3594,20.41,20.3058,20.41,8474,0
2017-02-23,20.41,20.44,20.4,20.44,4126,0
2017-02-24,20.4,20.45,20.2604,20.4,8511,0
2017-02-27,20.36,20.46,20.36,20.39,21237,0
2017-02-28,20.29,20.3988,20.29,20.39,5073,0
2017-03-01,20.39,20.422,20.22,20.39,13389,0
2017-03-02,20.32,20.44,20.27,20.41,8543,0
2017-03-03,20.41,20.68,20.41,20.53,12033,0
2017-03-06,20.53,20.5545,20.38,20.49,9822,0
2017-03-07,20.4,20.55,20.4,20.4214,16436,0
2017-03-08,20.48,20.76,20.48,20.74,40557,0
2017-03-09,20.75,20.75,20.4,20.58,12900,0
2017-03-10,20.562,20.74,20.5571,20.74,3156,0
2017-03-13,20.77,20.9,20.6,20.9,19589,0
2017-03-14,20.7701,20.9199,20.7701,20.82,6993,0
2017-03-15,20.9618,21.1391,20.9,21.1063,63150,0
2017-03-16,21.29,21.53,21.2893,21.53,4601,0
2017-03-17,21.53,21.5399,21.3436,21.52,22983,0
2017-03-20,21.29,21.53,21.29,21.43,7915,0
2017-03-21,21.48,21.5799,21.07,21.23,11853,0
2017-03-22,21.2474,21.328,21.07,21.18,17986,0
2017-03-23,21.25,21.43,21.25,21.26,14545,0
2017-03-24,21.06,21.42,21.04,21.42,27456,0
2017-03-27,21.4,21.53,21.04,21.4899,12118,0
2017-03-28,21.49,21.5594,21.292,21.4101,7359,0
2017-03-29,21.435,21.93,21.435,21.69,6050,0
2017-03-30,21.7,21.9599,21.66,21.89,7388,0
2017-03-31,21.9075,22.03,21.687,21.92,18719,0
2017-04-03,21.75,21.97,21.6726,21.96,20694,0
2017-04-04,21.96,21.9664,21.65,21.9,9879,0
2017-04-05,21.68,21.95,21.65,21.92,20252,0
2017-04-06,21.81,22.1,21.71,22.1,18980,0
2017-04-07,22.2,22.2,21.98,22,4218,0
2017-04-10,22.01,22.01,21.56,21.9,20151,0
2017-04-11,21.6462,21.9168,21.6462,21.74,6522,0
2017-04-12,21.769,21.91,21.61,21.91,6533,0
2017-04-13,21.87,21.94,21.7614,21.82,20862,0
2017-04-17,21.793,21.97,21.69,21.95,36308,0
2017-04-18,21.96,22.124,21.76,21.76,19411,0
2017-04-19,21.82,21.9,21.75,21.81,33904,0
2017-04-20,21.89,21.9501,21.85,21.85,14821,0
2017-04-21,21.95,22.18,21.95,22.05,12354,0
2017-04-24,21.8728,22.2,21.85,21.99,20748,0
2017-04-25,22.03,22.0401,21.81,21.81,16231,0
2017-04-26,21.92,21.9599,21.7717,21.787,10363,0
2017-04-27,21.851,21.97,21.82,21.97,8051,0
2017-04-28,21.87,21.892,21.79,21.87,12564,0
2017-05-01,21.8914,21.92,21.85,21.85,4696,0
2017-05-02,21.8055,21.94,21.76,21.81,10467,0
2017-05-03,21.9143,22,21.9143,22,10348,0
2017-05-04,21.9644,21.9731,21.8513,21.89,8714,0
2017-05-05,21.99,22.19,21.98,22.16,3260,0
2017-05-08,22.155,22.155,21.9718,21.9718,2361,0
2017-05-09,22.0413,22.2,22,22.01,13777,0
2017-05-10,22.19,22.19,22.11,22.1358,13805,0
2017-05-11,21.83,21.9599,21.83,21.93,11908,0
2017-05-12,21.8794,21.99,21.8205,21.942,15110,0
2017-05-15,21.8607,21.9781,21.8408,21.9781,7036,0
2017-05-16,21.88,21.94,21.8607,21.91,4662,0
2017-05-17,22,22,21.8372,21.8439,7969,0
2017-05-18,21.874,22,21.83,21.83,5713,0
2017-05-19,21.78,21.81,21.77,21.77,4311,0
2017-05-22,21.9199,21.9199,21.62,21.86,6472,0
2017-05-23,21.9,21.99,21.8112,21.84,8344,0
2017-05-24,21.919,21.919,21.64,21.82,6389,0
2017-05-25,21.7599,21.8799,21.57,21.75,9280,0
2017-05-26,21.9166,21.9166,21.73,21.73,3567,0
2017-05-30,21.84,21.86,21.68,21.68,3465,0
2017-05-31,21.83,21.85,21.7118,21.84,7620,0
2017-06-01,21.62,22.1,21.61,21.9815,11661,0
2017-06-02,21.9529,22.1,21.92,22.1,5032,0
2017-06-05,21.8709,22.2,21.8709,22.1403,7884,0
2017-06-06,22.13,22.14,21.9201,22.05,6061,0
2017-06-07,22.1374,22.1374,21.932,22.1195,1510,0
2017-06-08,22.12,22.12,21.85,22.099,15125,0
2017-06-09,22.01,22.01,21.89,22,6852,0
2017-06-12,21.88,22.0118,21.79,22.01,14907,0
2017-06-13,21.99,22,21.8422,22,6466,0
2017-06-14,21.93,22.2,21.93,22.15,5130,0
2017-06-15,22.02,22.1195,22.02,22.07,6872,0
2017-06-16,21.99,22.07,21.87,22.05,5913,0
2017-06-19,22.114,22.195,21.9958,22.0468,5101,0
2017-06-20,22.01,22.2,22.01,22.11,7477,0
2017-06-21,22.0899,22.09,22,22.07,12967,0
2017-06-22,22.09,22.273,22.09,22.1,5584,0
2017-06-23,22.172,22.2754,22.172,22.22,3607,0
2017-06-26,22.2499,22.2499,22.11,22.11,2018,0
2017-06-27,22.25,22.4665,22.25,22.35,17399,0
2017-06-28,22.28,22.49,22.28,22.4607,18030,0
2017-06-29,22.47,22.613,22.4036,22.61,12359,0
2017-06-30,22.72,22.8,22.33,22.55,15730,0
2017-07-05,22.56,22.79,22.47,22.65,6842,0
2017-07-06,22.71,22.77,22.54,22.55,6141,0
2017-07-07,22.75,22.8,22.65,22.79,10422,0
2017-07-10,22.739,22.8,22.675,22.8,7887,0
2017-07-11,22.64,22.86,22.61,22.66,5880,0
2017-07-12,22.68,22.91,22.68,22.88,3969,0
2017-07-13,22.75,22.9,22.56,22.67,10755,0
2017-07-14,22.8,22.89,22.6701,22.89,4357,0
2017-07-17,22.8372,22.8372,22.7101,22.7101,5184,0
2017-07-18,22.71,22.7184,22.5601,22.69,12391,0
2017-07-19,22.89,22.89,22.66,22.77,3309,0
2017-07-20,22.6625,22.98,22.6625,22.9,20480,0
2017-07-21,22.9,23,22.89,23,11175,0
2017-07-24,22.979,23.02,22.9,22.9446,20418,0
2017-07-25,22.99,23.11,22.8601,23.07,11285,0
2017-07-26,22.8,22.93,22.77,22.93,3437,0
2017-07-27,22.81,23.075,22.81,23,25831,0
2017-07-28,22.816,22.94,22.816,22.94,4639,0
2017-07-31,22.84,23.0347,22.76,22.93,7993,0
2017-08-01,22.82,22.91,22,22.75,2783062,0
2017-08-02,22.6653,22.78,22.6653,22.76,10412,0
2017-08-03,22.87,22.87,22.71,22.76,11153,0
2017-08-04,22.75,22.75,22.4501,22.56,51730,0
2017-08-07,22.56,22.85,22.56,22.75,47505,0
2017-08-08,22.75,22.75,22.5406,22.57,56447,0
2017-08-09,22.5,22.53,22.3,22.44,14520,0
2017-08-10,22.37,22.37,22.25,22.26,13257,0
2017-08-11,21.84,22.87,21.84,22.71,30878,0
2017-08-14,22.31,22.5,22.22,22.46,11151,0
2017-08-15,22.42,22.46,22.34,22.37,9042,0
2017-08-16,22.32,22.34,22.31,22.31,1853,0
2017-08-17,22.34,22.34,22.25,22.25,1068,0
2017-08-18,22.25,22.42,22.25,22.3,16037,0
2017-08-21,22.4,22.4,22.2,22.24,13003,0
2017-08-22,22.3,22.3,22.12,22.25,12158,0
2017-08-23,22.238,22.238,22.17,22.19,2050,0
2017-08-24,22.2133,22.2133,22.1,22.19,7132,0
2017-08-25,22.1994,22.43,22.191,22.31,14303,0
2017-08-28,22.28,22.4999,22.28,22.39,5032,0
2017-08-29,22.28,22.41,22.217,22.3,518972,0
2017-08-30,22.38,22.38,22.2,22.21,3629,0
2017-08-31,22.27,22.3588,22.228,22.26,9083,0
2017-09-01,22.21,22.33,22.21,22.33,3243,0
2017-09-05,22.29,22.34,22.29,22.2913,1606,0
2017-09-06,22.3,22.3399,22.23,22.23,10339,0
2017-09-07,22.1997,22.29,22.1232,22.206,15199,0
2017-09-08,22.12,22.3,22.12,22.1811,16923,0
2017-09-11,22.21,22.21,22.1,22.12,7586,0
2017-09-12,22.22,22.2527,22.05,22.12,15275,0
2017-09-13,22.07,22.2048,22.07,22.14,7529,0
2017-09-14,22.18,22.2113,22.1376,22.2113,4707,0
2017-09-15,22.2,22.26,22.12,22.24,4007,0
2017-09-18,22.28,22.3085,22.1521,22.25,6807,0
2017-09-19,22.27,22.34,22.17,22.26,8737,0
2017-09-20,22.2747,22.345,22.2001,22.23,4745,0
2017-09-21,22.3,22.467,22.2601,22.31,20322,0
2017-09-22,22.24,22.4676,22.24,22.26,14308,0
2017-09-25,22.3,22.3,22.24,22.24,5971,0
2017-09-26,22.22,22.35,22.22,22.23,7930,0
2017-09-27,22.22,22.2699,22.2,22.2699,4578,0
2017-09-28,22.2174,22.35,22.2174,22.24,3685,0
2017-09-29,22.31,22.35,22.11,22.29,30297,0
2017-10-02,22.35,22.35,22.16,22.2,5012,0
2017-10-03,22.25,22.38,22.25,22.25,4726,0
2017-10-04,22.25,22.29,22.1442,22.28,16781,0
2017-10-05,22.26,22.307,22.161,22.27,9095,0
2017-10-06,22.2732,22.2732,22.15,22.27,8328,0
2017-10-09,22.26,22.36,22.04,22.08,9464,0
2017-10-10,22.09,22.15,22.09,22.1,4576,0
2017-10-11,22.24,22.24,22.15,22.17,11652,0
2017-10-12,22.24,22.3,22.21,22.255,10572,0
2017-10-13,22.17,22.3,22.16,22.18,5623,0
2017-10-16,22.22,22.22,22.15,22.15,2505,0
2017-10-17,22.03,22.16,22.03,22.1,3063,0
2017-10-18,22.0859,22.16,21.82,21.97,11573,0
2017-10-19,22,22.0421,21.9,21.93,22278,0
2017-10-20,21.93,22.0174,21.76,22,16335,0
2017-10-23,22.1,22.1,21.95,21.9738,12905,0
2017-10-24,22.05,22.07,21.8,21.85,14407,0
2017-10-25,21.93,21.93,21.69,21.69,19700,0
2017-10-26,21.7823,21.9,21.7243,21.8352,8572,0
2017-10-27,21.9,22,21.82,21.84,7454,0
2017-10-30,21.92,21.95,21.63,21.63,64903,0
2017-10-31,21.4,21.95,21.33,21.95,48582,0
2017-11-01,21.89,21.95,21.8401,21.94,5315,0
2017-11-02,21.95,21.9971,21.928,21.95,4035,0
2017-11-03,21.92,22.02,21.9,21.9813,6707,0
2017-11-06,21.99,21.99,21.75,21.83,7109,0
2017-11-07,21.9194,21.9194,21.78,21.9,6047,0
2017-11-08,21.88,22.009,21.85,21.92,10447,0
2017-11-09,21.9094,21.9094,21.7013,21.77,13662,0
2017-11-10,21.75,21.75,21.61,21.74,15492,0
