Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,14.813,14.904,14.731,14.904,6931,0
2010-08-24,14.771,14.896,14.47,14.813,17534,0
2010-08-25,14.807,14.904,14.707,14.771,19437,0
2010-08-26,14.731,14.896,14.731,14.813,129401,0
2010-08-27,14.771,14.911,14.666,14.731,20091,0
2010-08-30,14.737,14.896,14.737,14.888,12188,0
2010-08-31,14.935,15.222,14.935,15.14,13562,0
2010-09-01,15.067,15.14,14.978,15.067,131684,0
2010-09-02,15.166,15.166,14.993,15.083,6527,0
2010-09-03,15.083,15.115,15.025,15.025,3544,0
2010-09-07,14.911,15.123,14.896,15.107,6709,0
2010-09-08,15.214,15.214,15.01,15.214,16620,0
2010-09-09,15.214,15.451,15.214,15.451,25019,0
2010-09-10,15.451,15.607,15.295,15.376,64365,0
2010-09-13,15.475,15.607,15.475,15.572,25979,0
2010-09-14,15.548,15.746,15.534,15.591,43701,0
2010-09-15,15.548,15.591,15.517,15.555,42443,0
2010-09-16,15.616,15.616,15.517,15.548,18054,0
2010-09-17,15.483,15.572,15.483,15.572,6381,0
2010-09-20,15.632,15.632,15.492,15.501,31110,0
2010-09-21,15.548,15.672,15.445,15.672,59233,0
2010-09-22,15.73,15.746,15.632,15.737,10021,0
2010-09-23,15.804,15.918,15.548,15.646,27289,0
2010-09-24,15.68,15.68,15.582,15.672,5499,0
2010-09-27,15.737,15.86,15.672,15.672,9401,0
2010-09-28,15.646,15.707,15.6,15.672,18547,0
2010-09-29,15.73,15.761,15.616,15.689,18404,0
2010-09-30,15.616,15.672,15.465,15.672,16620,0
2010-10-01,15.714,15.761,15.68,15.722,4905,0
2010-10-04,15.86,15.86,15.753,15.796,25440,0
2010-10-05,15.77,15.91,15.534,15.548,30221,0
2010-10-06,15.632,15.804,15.591,15.714,39934,0
2010-10-07,15.959,15.959,15.548,15.689,24763,0
2010-10-08,15.672,15.746,15.632,15.632,11854,0
2010-10-11,15.714,15.933,15.714,15.902,65005,0
2010-10-12,15.827,15.967,15.827,15.967,5132,0
2010-10-13,15.918,16.016,15.876,15.984,6234,0
2010-10-14,15.959,16.007,15.86,15.992,15398,0
2010-10-15,16.023,16.319,16,16.246,46039,0
2010-10-18,16.203,16.326,15.959,15.959,37086,0
2010-10-19,15.886,15.975,15.853,15.975,1466,0
2010-10-20,15.91,16.058,15.753,15.91,17291,0
2010-10-21,15.786,15.786,15.64,15.646,7821,0
2010-10-22,15.662,15.779,15.646,15.722,2811,0
2010-10-25,15.722,15.722,15.304,15.304,21003,0
2010-10-26,15.393,15.548,15.376,15.427,26943,0
2010-10-27,15.304,15.548,15.304,15.465,22998,0
2010-10-28,15.548,15.548,15.384,15.465,7088,0
2010-10-29,15.492,15.591,15.483,15.548,5009,0
2010-11-01,15.543,15.548,15.451,15.451,17108,0
2010-11-02,15.548,15.548,15.384,15.445,9195,0
2010-11-03,15.526,15.534,15.526,15.526,2322,0
2010-11-04,15.51,15.672,15.483,15.548,20975,0
2010-11-05,15.565,15.582,15.458,15.51,18086,0
2010-11-08,15.451,15.548,15.445,15.543,5991,0
2010-11-09,15.475,15.819,15.458,15.51,38555,0
2010-11-10,15.445,15.548,15.445,15.548,26392,0
2010-11-11,15.543,15.548,15.451,15.534,16771,0
2010-11-12,15.384,15.483,15.278,15.402,18004,0
2010-11-15,15.517,15.548,15.458,15.548,22506,0
2010-11-16,15.329,15.555,15.329,15.517,29241,0
2010-11-17,15.543,15.722,15.543,15.548,17434,0
2010-11-18,15.548,15.942,15.475,15.819,12234,0
2010-11-19,15.779,15.796,15.662,15.786,3238,0
2010-11-22,15.753,15.951,15.6,15.6,6726,0
2010-11-23,15.565,15.951,15.565,15.662,6596,0
2010-11-24,15.753,15.835,15.737,15.761,23087,0
2010-11-26,15.707,15.707,15.707,15.707,120,0
2010-11-29,15.672,15.746,15.565,15.565,8253,0
2010-11-30,15.714,15.804,15.582,15.722,13808,0
2010-12-01,15.689,15.714,15.517,15.517,25253,0
2010-12-02,15.572,15.646,15.51,15.517,9654,0
2010-12-03,15.543,15.722,15.51,15.548,17398,0
2010-12-06,15.616,15.616,15.501,15.501,46833,0
2010-12-07,15.572,15.572,15.304,15.445,17887,0
2010-12-08,15.376,15.543,15.367,15.51,8617,0
2010-12-09,15.548,15.646,15.526,15.591,31768,0
2010-12-10,15.555,15.632,15.445,15.548,9855,0
2010-12-13,15.42,15.543,15.412,15.543,5840,0
2010-12-14,15.465,15.607,15.465,15.607,10759,0
2010-12-15,15.475,15.624,15.436,15.483,4825,0
2010-12-16,15.534,15.543,15.534,15.543,1263,0
2010-12-17,15.543,15.548,15.458,15.548,1148,0
2010-12-20,15.548,15.548,15.412,15.458,2348,0
2010-12-21,15.412,15.543,15.239,15.42,11731,0
2010-12-22,15.451,15.451,15.239,15.412,4315,0
2010-12-23,15.346,15.346,15.148,15.346,2140,0
2010-12-27,15.157,15.166,15.123,15.123,2322,0
2010-12-28,15.222,15.231,15.099,15.222,7537,0
2010-12-29,15.222,15.51,15.222,15.51,8675,0
2010-12-30,15.352,15.352,15.295,15.295,2931,0
2010-12-31,15.339,15.339,15.339,15.339,735,0
2011-01-03,15.384,15.548,15.346,15.492,9335,0
2011-01-04,15.543,15.543,15.295,15.451,6875,0
2011-01-05,15.346,15.384,15.295,15.329,10998,0
2011-01-06,15.321,15.346,15.278,15.346,10620,0
2011-01-07,15.263,15.346,15.239,15.255,3844,0
2011-01-10,15.239,15.263,15.18,15.246,4332,0
2011-01-11,15.352,15.384,15.18,15.206,22400,0
2011-01-12,15.239,15.36,15.09,15.339,13839,0
2011-01-13,15.384,15.384,15.206,15.263,5334,0
2011-01-14,15.393,15.492,15.384,15.465,7454,0
2011-01-18,15.412,15.548,15.36,15.465,8633,0
2011-01-19,15.42,15.548,15.346,15.346,10535,0
2011-01-20,15.346,15.465,15.148,15.402,9361,0
2011-01-21,15.402,15.483,15.172,15.263,8310,0
2011-01-24,15.239,15.548,15.239,15.329,7877,0
2011-01-25,15.384,15.646,15.376,15.632,5427,0
2011-01-26,15.646,15.646,15.492,15.646,9788,0
2011-01-27,15.64,15.714,15.632,15.689,11811,0
2011-01-28,15.654,15.689,15.548,15.555,15224,0
2011-01-31,15.707,15.707,15.555,15.607,4002,0
2011-02-01,15.616,15.616,15.548,15.616,6718,0
2011-02-02,15.646,15.714,15.565,15.654,17793,0
2011-02-03,15.654,15.662,15.632,15.632,4795,0
2011-02-04,15.753,15.753,15.548,15.714,26334,0
2011-02-07,15.722,15.722,15.555,15.6,5991,0
2011-02-08,15.707,15.786,15.672,15.786,11319,0
2011-02-09,15.68,15.786,15.672,15.672,11424,0
2011-02-10,15.591,15.786,15.572,15.632,11517,0
2011-02-11,15.654,15.654,15.64,15.64,241,0
2011-02-14,15.64,15.786,15.64,15.779,3174,0
2011-02-15,15.737,15.77,15.714,15.714,15921,0
2011-02-16,15.746,15.77,15.746,15.77,2466,0
2011-02-18,15.753,15.761,15.64,15.761,10753,0
2011-02-22,15.662,15.77,15.548,15.607,11233,0
2011-02-23,15.572,15.707,15.548,15.632,6973,0
2011-02-24,15.591,15.753,15.548,15.662,15781,0
2011-02-25,15.607,15.786,15.607,15.672,3509,0
2011-02-28,15.753,15.786,15.624,15.786,7151,0
2011-03-01,15.786,15.796,15.68,15.796,2826,0
2011-03-02,15.796,15.796,15.672,15.786,12842,0
2011-03-03,15.786,15.796,15.714,15.714,16361,0
2011-03-04,15.714,15.722,15.632,15.714,5381,0
2011-03-07,15.697,15.697,15.565,15.6,1753,0
2011-03-08,15.707,15.707,15.555,15.565,1571,0
2011-03-09,15.555,15.624,15.548,15.6,6113,0
2011-03-10,15.64,15.64,15.548,15.548,12343,0
2011-03-11,15.555,15.607,15.548,15.548,10610,0
2011-03-14,15.555,15.707,15.548,15.646,7882,0
2011-03-15,15.555,15.646,15.548,15.624,4387,0
2011-03-16,15.548,15.632,15.548,15.548,4479,0
2011-03-17,15.555,15.646,15.548,15.6,6796,0
2011-03-18,15.548,15.548,15.534,15.548,5913,0
2011-03-21,15.591,15.689,15.555,15.624,3322,0
2011-03-22,15.543,15.707,15.534,15.707,9408,0
2011-03-23,15.64,15.714,15.565,15.672,3409,0
2011-03-24,15.707,15.835,15.632,15.689,8043,0
2011-03-25,15.646,15.942,15.632,15.918,14146,0
2011-03-28,15.819,15.933,15.753,15.933,2811,0
2011-03-29,15.886,15.942,15.853,15.942,2443,0
2011-03-30,15.933,15.959,15.786,15.819,4645,0
2011-03-31,15.942,15.951,15.902,15.902,2840,0
2011-04-01,15.902,15.967,15.886,15.959,1466,0
2011-04-04,15.959,15.992,15.959,15.992,6583,0
2011-04-05,15.933,15.984,15.819,15.918,7048,0
2011-04-06,15.933,15.984,15.804,15.853,4130,0
2011-04-07,15.86,15.918,15.813,15.918,1222,0
2011-04-08,15.951,15.951,15.951,15.951,200,0
2011-04-11,15.91,15.91,15.819,15.876,14666,0
2011-04-12,15.835,15.876,15.697,15.697,10141,0
2011-04-13,15.714,15.714,15.572,15.591,6476,0
2011-04-14,15.555,15.91,15.555,15.796,10135,0
2011-04-15,15.714,15.786,15.555,15.64,5101,0
2011-04-18,15.714,15.714,15.646,15.646,7073,0
2011-04-19,15.543,15.707,15.543,15.707,2492,0
2011-04-20,15.591,15.654,15.555,15.6,11937,0
2011-04-21,15.632,15.933,15.555,15.582,20535,0
2011-04-25,15.6,15.714,15.565,15.672,5816,0
2011-04-26,15.707,15.827,15.707,15.819,12224,0
2011-04-27,15.753,15.753,15.572,15.572,6123,0
2011-04-28,15.73,15.868,15.707,15.86,3319,0
2011-04-29,15.753,15.876,15.746,15.876,2409,0
2011-05-02,15.876,15.975,15.876,15.975,3816,0
2011-05-03,15.73,15.761,15.722,15.761,2949,0
2011-05-04,15.646,15.779,15.64,15.761,1070,0
2011-05-05,15.779,16.04,15.779,16.04,15027,0
2011-05-06,16.049,16.081,16,16.081,3728,0
2011-05-09,15.967,16.081,15.959,16.081,5480,0
2011-05-10,16.081,16.098,15.876,15.975,13507,0
2011-05-11,15.91,15.942,15.77,15.926,9388,0
2011-05-12,15.779,15.984,15.722,15.984,12831,0
2011-05-13,15.992,15.992,15.819,15.819,735,0
2011-05-16,15.926,16.074,15.918,16.074,10583,0
2011-05-17,16.074,16.098,15.992,16.058,6372,0
2011-05-18,16,16.074,15.992,16.074,2931,0
2011-05-19,16.074,16.164,16,16.164,9560,0
2011-05-20,16.12,16.188,16.12,16.188,5799,0
2011-05-23,16.147,16.212,16.023,16.203,9654,0
2011-05-24,16.188,16.188,16.09,16.09,2528,0
2011-05-25,16.04,16.04,15.992,15.992,16129,0
2011-05-26,15.992,16.04,15.951,15.951,17313,0
2011-05-27,15.942,16.229,15.942,16.203,7736,0
2011-05-31,16.09,16.09,15.951,16.074,7541,0
2011-06-01,16,16,15.951,15.984,25549,0
2011-06-02,15.951,16.031,15.926,15.959,20810,0
2011-06-03,16.031,16.12,15.886,15.959,14486,0
2011-06-06,16,16.171,16,16.049,30999,0
2011-06-07,16.18,16.203,16.049,16.058,21195,0
2011-06-08,16.065,16.065,15.853,15.959,13604,0
2011-06-09,15.876,16.203,15.844,15.886,43876,0
2011-06-10,15.902,16.04,15.746,15.746,7454,0
2011-06-13,15.753,15.786,15.672,15.672,7278,0
2011-06-14,15.632,15.902,15.616,15.893,11500,0
2011-06-15,15.779,15.779,15.632,15.632,2381,0
2011-06-16,15.646,15.813,15.607,15.786,9692,0
2011-06-17,15.689,16.04,15.68,15.689,7956,0
2011-06-20,15.796,16.203,15.796,15.893,7209,0
2011-06-21,15.844,16.203,15.827,16.09,12658,0
2011-06-22,16.139,16.156,15.967,16.147,4703,0
2011-06-23,16.156,16.246,16.12,16.219,18999,0
2011-06-24,16.147,16.246,16,16.058,3788,0
2011-06-27,16.007,16.246,15.967,16.081,5879,0
2011-06-28,16.114,16.164,16.04,16.164,11352,0
2011-06-29,16.164,16.262,16.164,16.262,5376,0
2011-06-30,16.254,16.31,16.139,16.196,31628,0
2011-07-01,16.27,16.27,16.081,16.246,2873,0
2011-07-05,16.156,16.278,16.081,16.278,3971,0
2011-07-06,16.203,16.319,16.156,16.319,8096,0
2011-07-07,16.286,16.319,16.254,16.286,15386,0
2011-07-08,16.27,16.326,16.262,16.319,12830,0
2011-07-11,16.326,16.491,16.319,16.481,33665,0
2011-07-12,16.409,16.63,16.369,16.491,10933,0
2011-07-13,16.491,16.491,16.344,16.361,23631,0
2011-07-14,16.369,16.46,16.31,16.31,17838,0
2011-07-15,16.392,16.531,16.392,16.45,17867,0
2011-07-18,16.369,16.481,16.326,16.335,17047,0
2011-07-19,16.335,16.392,16.262,16.262,20503,0
2011-07-20,16.262,16.262,16.246,16.262,1698,0
2011-07-21,16.254,16.254,16.219,16.219,2442,0
2011-07-22,16.278,16.278,15.992,16.237,2931,0
2011-07-25,16.13,16.13,16.107,16.107,978,0
2011-07-26,16.12,16.203,15.975,16.12,5691,0
2011-07-27,16.049,16.164,15.959,15.959,5794,0
2011-07-28,15.959,16.352,15.959,16.352,14190,0
2011-07-29,16.156,16.286,15.967,15.967,3688,0
2011-08-01,16.203,16.417,15.959,16.12,67925,0
2011-08-02,16.171,16.196,16.016,16.18,7329,0
2011-08-03,16.18,16.203,16.023,16.023,8058,0
2011-08-04,16.04,16.04,15.632,15.64,6378,0
2011-08-05,15.6,15.707,14.928,15.058,27599,0
2011-08-08,14.978,14.986,13.002,13.002,27289,0
2011-08-09,12.545,14.308,12.545,13.911,35798,0
2011-08-10,13.75,13.97,13.74,13.954,6313,0
2011-08-11,13.938,14.345,13.938,14.345,6672,0
2011-08-12,14.559,15.346,14.559,14.577,9677,0
2011-08-15,14.789,14.935,14.692,14.807,14358,0
2011-08-16,14.771,14.771,14.692,14.699,15904,0
2011-08-17,14.692,14.771,14.371,14.493,14120,0
2011-08-18,14.272,14.487,13.954,14.272,11563,0
2011-08-19,14.059,14.092,13.75,13.821,15120,0
2011-08-22,14.019,14.076,13.428,13.47,21334,0
2011-08-23,13.348,13.604,13.108,13.437,36752,0
2011-08-24,13.839,13.839,13.299,13.535,16323,0
2011-08-25,13.715,13.722,13.586,13.708,27198,0
2011-08-26,13.812,13.812,13.776,13.791,3880,0
2011-08-29,13.805,14.291,13.805,14.291,8675,0
2011-08-30,14.299,14.526,14.239,14.353,13322,0
2011-08-31,14.568,14.843,14.371,14.517,21347,0
2011-09-01,14.601,14.601,14.183,14.2,7235,0
2011-09-02,14.32,14.32,14.051,14.217,2077,0
2011-09-06,14.157,14.281,14.045,14.281,15701,0
2011-09-07,14.32,14.38,13.97,14.362,13199,0
2011-09-08,14.362,14.362,14.083,14.32,8847,0
2011-09-09,14.183,14.191,14.076,14.118,8767,0
2011-09-12,13.812,13.938,13.659,13.797,3910,0
2011-09-13,13.61,13.994,13.61,13.929,7882,0
2011-09-14,14.083,14.083,13.929,14.019,3272,0
2011-09-15,14.076,14.102,13.938,13.938,3052,0
2011-09-16,13.83,14.002,13.83,13.929,6696,0
2011-09-19,13.911,13.911,13.686,13.701,1315,0
2011-09-20,13.784,13.903,13.668,13.805,5053,0
2011-09-21,13.873,13.873,13.75,13.865,1983,0
2011-09-22,13.686,13.686,13.102,13.299,10349,0
2011-09-23,13.216,13.38,13.046,13.38,10862,0
2011-09-26,13.307,13.604,13.307,13.604,4529,0
2011-09-27,13.75,13.776,13.372,13.407,13476,0
2011-09-28,13.512,13.512,13.281,13.281,3174,0
2011-09-29,13.363,13.363,13.055,13.136,6596,0
2011-09-30,13.127,13.177,13.127,13.136,3532,0
2011-10-03,13.136,13.136,12.898,13.027,11487,0
2011-10-04,12.904,13.118,12.545,12.89,11854,0
2011-10-05,12.89,13.086,12.875,12.93,8448,0
2011-10-06,12.996,13.127,12.996,13.063,4399,0
2011-10-07,13.063,13.127,13.027,13.063,3423,0
2011-10-10,13.136,13.275,13.136,13.275,1101,0
2011-10-11,13.258,13.258,13.118,13.216,5929,0
2011-10-12,13.127,13.235,13.127,13.191,6476,0
2011-10-13,13.093,13.093,12.98,13.093,3976,0
2011-10-14,12.948,13.191,12.603,13.055,28806,0
2011-10-17,12.957,13.108,12.93,13.055,3661,0
2011-10-18,13.118,13.168,13.037,13.168,9959,0
2011-10-19,13.235,13.235,13.108,13.235,2198,0
2011-10-20,13.235,13.428,13.235,13.428,4582,0
2011-10-21,13.642,13.642,13.38,13.488,6286,0
2011-10-24,13.339,13.355,13.093,13.299,14305,0
2011-10-25,13.398,13.462,13.299,13.372,4396,0
2011-10-26,13.479,13.479,13.093,13.437,11120,0
2011-10-27,13.61,13.839,13.61,13.839,7066,0
2011-10-28,13.857,14.037,13.857,14.037,3616,0
2011-10-31,14.092,14.134,14.092,14.134,550,0
2011-11-01,14.15,14.15,13.528,13.812,10260,0
2011-11-02,13.812,13.911,13.812,13.911,2931,0
2011-11-03,13.963,13.994,13.784,13.994,7023,0
2011-11-04,14.076,14.076,13.865,13.895,10215,0
2011-11-07,14.002,14.002,13.839,13.911,4582,0
2011-11-08,13.994,14.173,13.929,14.157,21648,0
2011-11-09,13.977,14.051,13.911,13.911,4388,0
2011-11-10,14.068,14.068,13.839,13.839,6741,0
2011-11-11,13.938,13.977,13.865,13.92,10882,0
2011-11-14,13.92,13.92,13.632,13.83,17901,0
2011-11-15,13.903,13.946,13.708,13.708,11010,0
2011-11-16,13.797,13.821,13.715,13.715,5501,0
2011-11-17,13.715,13.821,13.686,13.686,5741,0
2011-11-18,13.708,13.821,13.708,13.715,4002,0
2011-11-21,13.668,13.731,13.632,13.632,10299,0
2011-11-22,13.569,13.569,13.299,13.339,8209,0
2011-11-23,13.339,13.339,13.136,13.136,5132,0
2011-11-25,13.177,13.258,13.177,13.258,6454,0
2011-11-28,13.355,13.355,13.011,13.011,23772,0
2011-11-29,12.92,13.011,12.89,12.972,5341,0
2011-11-30,12.938,12.972,12.562,12.849,25319,0
2011-12-01,12.799,12.799,12.603,12.768,30732,0
2011-12-02,12.695,12.768,12.618,12.686,18060,0
2011-12-05,12.734,12.776,12.43,12.537,16623,0
2011-12-06,12.463,12.793,12.43,12.716,23488,0
2011-12-07,12.784,12.813,12.57,12.686,26703,0
2011-12-08,12.562,12.904,12.562,12.734,67108,0
2011-12-09,12.831,13.258,12.831,13.258,21858,0
2011-12-12,13.316,13.38,13.093,13.093,30660,0
2011-12-13,13.281,13.339,13.127,13.258,18190,0
2011-12-14,13.339,13.415,13.145,13.289,21119,0
2011-12-15,13.445,13.542,13.136,13.542,39855,0
2011-12-16,13.488,13.512,13.289,13.389,11608,0
2011-12-19,13.332,13.422,13.258,13.275,20159,0
2011-12-20,13.299,13.497,13.281,13.316,19649,0
2011-12-21,13.422,13.74,13.289,13.604,39565,0
2011-12-22,13.693,13.75,13.586,13.75,12830,0
2011-12-23,13.83,13.83,13.453,13.668,11775,0
2011-12-27,13.586,13.708,13.332,13.708,17156,0
2011-12-28,13.542,13.569,13.422,13.428,11608,0
2011-12-29,13.428,13.506,13.428,13.506,8623,0
2011-12-30,13.506,13.903,13.506,13.604,8895,0
2012-01-03,13.75,13.92,13.596,13.715,5751,0
2012-01-04,13.708,13.715,13.289,13.339,12710,0
2012-01-05,13.339,13.542,13.339,13.542,16290,0
2012-01-06,13.542,13.668,13.542,13.551,8632,0
2012-01-09,13.596,13.784,13.596,13.65,4002,0
2012-01-10,13.784,14.191,13.784,14.141,16678,0
2012-01-11,14.141,14.141,13.701,13.715,13013,0
2012-01-12,13.74,14.028,13.74,14.002,18825,0
2012-01-13,13.881,14.166,13.848,14.166,1222,0
2012-01-17,14.141,14.2,14.028,14.157,17163,0
2012-01-18,14.2,14.329,14.028,14.157,5741,0
2012-01-19,14.15,14.157,13.994,14.102,13041,0
2012-01-20,14.15,14.272,14.002,14.263,32660,0
2012-01-23,14.32,14.353,14.247,14.353,6892,0
2012-01-24,14.405,14.405,14.191,14.239,26091,0
2012-01-25,14.371,14.371,14.166,14.308,11638,0
2012-01-26,14.436,14.436,14.019,14.019,8951,0
2012-01-27,14.019,14.118,13.857,14.037,6905,0
2012-01-30,13.92,14.15,13.92,14.051,8073,0
2012-01-31,14.141,14.272,13.865,13.881,15746,0
2012-02-01,13.873,14.134,13.873,14.037,24803,0
2012-02-02,14.076,14.11,13.938,14.045,4888,0
2012-02-03,14.092,14.102,14.037,14.076,8057,0
2012-02-06,14.045,14.092,13.963,14.083,11608,0
2012-02-07,14.01,14.126,14.002,14.045,1742,0
2012-02-08,14.051,14.183,14.051,14.157,11273,0
2012-02-09,14.173,14.32,14.157,14.256,36110,0
2012-02-10,14.173,14.173,14.028,14.102,2443,0
2012-02-13,14.173,14.256,13.994,13.994,17096,0
2012-02-14,13.994,14.299,13.994,14.224,3088,0
2012-02-15,14.291,14.371,14.166,14.308,14324,0
2012-02-16,14.281,14.313,14.166,14.2,3393,0
2012-02-17,14.247,14.313,14.126,14.141,6607,0
2012-02-21,14.183,14.191,14.173,14.173,2568,0
2012-02-22,14.191,14.291,14.126,14.157,9642,0
2012-02-23,14.217,14.247,14.11,14.118,8538,0
2012-02-24,13.92,14.141,13.92,14.076,4438,0
2012-02-27,14.083,14.157,14.068,14.157,12096,0
2012-02-28,14.157,14.157,14.157,14.157,3688,0
2012-02-29,14.126,14.487,14.118,14.487,8675,0
2012-03-01,14.487,14.631,14.46,14.479,4582,0
2012-03-02,14.38,14.568,14.32,14.541,3788,0
2012-03-05,14.405,14.443,14.157,14.362,18665,0
2012-03-06,14.183,14.308,14.183,14.247,2322,0
2012-03-07,14.173,14.353,14.166,14.336,4130,0
2012-03-08,14.247,14.419,14.247,14.313,3799,0
2012-03-09,14.371,14.479,14.362,14.451,7439,0
2012-03-12,14.479,14.479,14.329,14.38,24499,0
2012-03-13,14.487,14.487,14.076,14.166,14312,0
2012-03-14,14.281,14.281,14.051,14.059,8553,0
2012-03-15,14.126,14.299,14.126,14.217,12032,0
2012-03-16,14.157,14.411,14.051,14.32,14459,0
2012-03-19,14.411,14.601,14.411,14.583,11427,0
2012-03-20,14.583,14.617,14.405,14.568,30264,0
2012-03-21,14.592,14.617,14.487,14.577,23584,0
2012-03-22,14.601,14.601,14.511,14.601,8006,0
2012-03-23,14.541,15.058,14.541,15.058,27660,0
2012-03-26,15.017,15.14,14.935,14.935,11680,0
2012-03-27,15.099,15.099,14.919,14.935,15797,0
2012-03-28,14.935,14.951,14.771,14.951,13841,0
2012-03-29,14.896,15.01,14.821,14.968,6326,0
2012-03-30,14.978,14.978,14.837,14.852,4486,0
2012-04-02,14.888,14.896,14.861,14.896,5564,0
2012-04-03,14.861,14.986,14.852,14.896,5254,0
2012-04-04,14.861,15.025,14.821,14.968,26846,0
2012-04-05,14.978,15.058,14.896,14.928,23478,0
2012-04-09,14.919,14.919,14.807,14.807,29973,0
2012-04-10,14.837,14.888,14.807,14.843,18961,0
2012-04-11,14.861,14.888,14.715,14.715,28172,0
2012-04-12,14.754,14.821,14.707,14.821,22284,0
2012-04-13,14.754,14.837,14.534,14.64,24484,0
2012-04-16,14.673,14.692,14.517,14.526,9593,0
2012-04-17,14.551,14.551,14.511,14.511,4520,0
2012-04-18,14.411,14.577,14.389,14.526,13813,0
2012-04-19,14.526,14.649,14.411,14.568,7389,0
2012-04-20,14.568,14.763,14.479,14.487,16746,0
2012-04-23,14.419,14.649,14.389,14.47,5828,0
2012-04-24,14.405,14.737,14.405,14.592,8090,0
2012-04-25,14.722,14.722,14.517,14.682,3874,0
2012-04-26,14.682,14.715,14.503,14.568,13262,0
2012-04-27,14.631,14.682,14.583,14.617,4888,0
2012-04-30,14.692,14.692,14.157,14.487,13262,0
2012-05-01,14.436,14.451,14.247,14.32,10825,0
2012-05-02,14.371,14.436,14.291,14.329,8415,0
2012-05-03,14.32,14.428,14.291,14.389,8454,0
2012-05-04,14.329,14.47,14.247,14.47,16251,0
2012-05-07,14.345,14.389,14.336,14.389,1222,0
2012-05-08,14.272,14.405,14.256,14.299,12732,0
2012-05-09,14.263,14.405,14.263,14.32,9372,0
2012-05-10,14.336,14.345,14.239,14.239,14450,0
2012-05-11,14.247,14.436,14.247,14.405,6734,0
2012-05-14,14.405,14.405,14.092,14.224,7214,0
2012-05-15,14.229,14.38,14.118,14.157,4789,0
2012-05-16,14.299,14.313,14.045,14.15,10414,0
2012-05-17,14.166,14.281,13.895,13.895,11120,0
2012-05-18,13.903,13.903,13.415,13.415,7998,0
2012-05-21,13.624,13.624,13.488,13.488,3566,0
2012-05-22,13.561,13.881,13.47,13.75,12919,0
2012-05-23,13.632,13.701,13.372,13.372,7950,0
2012-05-24,13.422,13.616,13.281,13.569,5999,0
2012-05-25,13.668,13.731,13.289,13.339,11895,0
2012-05-29,13.38,13.616,13.339,13.616,4097,0
2012-05-30,13.519,13.65,13.506,13.519,6661,0
2012-05-31,13.488,13.506,13.299,13.506,2029,0
2012-06-01,13.339,13.551,13.339,13.551,1770,0
2012-06-04,13.398,13.407,13.38,13.407,1621,0
2012-06-05,13.363,13.453,13.348,13.437,5864,0
2012-06-06,13.528,13.715,13.528,13.686,4825,0
2012-06-07,13.551,13.686,13.551,13.551,4798,0
2012-06-08,13.65,13.731,13.578,13.586,1716,0
2012-06-11,13.551,13.903,13.551,13.903,4516,0
2012-06-12,13.903,13.903,13.561,13.561,11845,0
2012-06-13,13.632,13.839,13.596,13.805,10024,0
2012-06-14,13.791,13.812,13.604,13.677,7770,0
2012-06-15,13.632,13.75,13.586,13.586,4724,0
2012-06-18,13.642,13.776,13.569,13.569,18020,0
2012-06-19,13.586,13.642,13.47,13.624,13476,0
2012-06-20,13.604,13.701,13.422,13.586,10957,0
2012-06-21,13.686,13.686,13.47,13.616,4155,0
2012-06-22,13.586,13.83,13.586,13.701,7002,0
2012-06-25,13.805,13.839,13.791,13.839,5978,0
2012-06-26,13.865,14.166,13.83,14.15,10275,0
2012-06-27,14.217,14.517,14.15,14.38,33075,0
2012-06-28,14.487,14.559,14.389,14.503,14602,0
2012-06-29,14.451,14.64,14.2,14.64,11652,0
2012-07-02,14.583,14.673,14.291,14.673,3577,0
2012-07-05,14.631,14.682,14.526,14.682,20283,0
2012-07-06,14.666,14.666,14.517,14.624,13201,0
2012-07-09,14.551,14.649,14.541,14.64,5565,0
2012-07-10,14.583,14.666,14.577,14.666,6718,0
2012-07-11,14.609,14.609,14.551,14.568,2591,0
2012-07-12,14.577,14.617,14.541,14.541,2443,0
2012-07-13,14.577,14.682,14.551,14.682,8534,0
2012-07-16,14.601,14.673,14.541,14.649,5132,0
2012-07-17,14.592,14.649,14.559,14.649,26367,0
2012-07-18,14.631,14.649,14.191,14.624,59143,0
2012-07-19,14.559,14.731,14.068,14.487,79094,0
2012-07-20,14.487,14.487,14.362,14.436,14564,0
2012-07-23,14.371,14.487,14.329,14.487,11743,0
2012-07-24,14.419,14.541,14.118,14.517,16991,0
2012-07-25,14.428,14.451,14.134,14.239,29699,0
2012-07-26,14.308,14.443,13.994,14.059,37613,0
2012-07-27,14.134,14.141,13.954,14.037,29347,0
2012-07-30,13.986,14.076,13.929,13.994,23699,0
2012-07-31,13.954,13.963,13.911,13.954,8328,0
2012-08-01,14.037,14.059,13.805,13.938,22943,0
2012-08-02,14.019,14.141,13.929,14.134,17345,0
2012-08-03,14.076,14.076,13.873,14.068,31543,0
2012-08-06,14.092,14.11,13.963,13.994,7324,0
2012-08-07,13.954,14.229,13.929,13.994,27552,0
2012-08-08,13.938,14.191,13.929,14.068,15580,0
2012-08-09,14.118,14.166,13.986,14.166,13516,0
2012-08-10,14.126,14.15,13.986,14.002,16971,0
2012-08-13,13.929,13.946,13.797,13.805,18653,0
2012-08-14,13.873,14.019,13.839,13.911,40971,0
2012-08-15,13.911,14.037,13.791,13.812,24244,0
2012-08-16,13.767,13.791,13.75,13.776,114062,0
2012-08-17,13.715,13.911,13.715,13.865,67801,0
2012-08-20,13.791,13.805,13.701,13.791,42143,0
2012-08-21,13.767,13.791,13.767,13.791,48971,0
2012-08-22,13.75,13.791,13.677,13.731,27845,0
2012-08-23,13.659,13.767,13.659,13.701,17695,0
2012-08-24,13.731,13.791,13.686,13.686,9348,0
2012-08-27,13.693,13.791,13.693,13.791,58488,0
2012-08-28,13.791,13.797,13.686,13.784,66272,0
2012-08-29,13.83,13.873,13.668,13.776,35856,0
2012-08-30,13.708,13.757,13.686,13.75,40806,0
2012-08-31,13.75,14.01,13.708,14.01,33073,0
2012-09-04,13.797,14.239,13.75,14.037,58347,0
2012-09-05,14.11,14.239,13.977,14.083,29521,0
2012-09-06,14.166,14.32,14.166,14.272,15338,0
2012-09-07,14.313,14.32,14.239,14.291,15034,0
2012-09-10,14.247,14.405,14.126,14.405,15044,0
2012-09-11,14.336,14.405,14.263,14.38,14866,0
2012-09-12,14.329,14.405,14.157,14.38,37312,0
2012-09-13,14.405,14.583,14.405,14.559,12829,0
2012-09-14,14.559,14.64,14.526,14.526,22580,0
2012-09-17,14.624,14.942,14.517,14.609,10875,0
2012-09-18,14.534,14.64,14.281,14.609,16596,0
2012-09-19,14.609,14.609,14.451,14.451,12388,0
2012-09-20,14.551,14.592,14.451,14.451,9739,0
2012-09-21,14.577,14.583,14.389,14.551,13032,0
2012-09-24,14.487,14.631,14.451,14.617,20195,0
2012-09-25,14.583,14.813,14.583,14.781,50153,0
2012-09-26,14.707,14.771,14.692,14.715,6211,0
2012-09-27,14.789,14.813,14.577,14.624,21121,0
2012-09-28,14.577,14.722,14.568,14.577,23920,0
2012-10-01,14.577,14.731,14.568,14.673,4520,0
2012-10-02,14.568,14.568,14.443,14.487,15496,0
2012-10-03,14.451,14.487,14.313,14.479,16014,0
2012-10-04,14.551,14.583,14.263,14.329,27800,0
2012-10-05,14.443,14.526,14.329,14.405,9667,0
2012-10-08,14.47,14.47,14.389,14.389,6035,0
2012-10-09,14.362,14.47,14.362,14.398,9562,0
2012-10-10,14.451,14.479,14.398,14.411,6718,0
2012-10-11,14.419,14.583,14.362,14.526,22569,0
2012-10-12,14.517,14.692,14.405,14.534,48615,0
2012-10-15,14.534,14.631,14.405,14.568,20773,0
2012-10-16,14.534,14.617,14.436,14.487,11358,0
2012-10-17,14.443,14.64,14.443,14.503,22053,0
2012-10-18,14.493,14.526,14.405,14.419,19561,0
2012-10-19,14.46,14.511,14.443,14.443,15580,0
2012-10-22,14.511,14.526,14.362,14.451,36046,0
2012-10-23,14.526,14.526,14.38,14.443,14475,0
2012-10-24,14.405,14.583,14.405,14.487,8921,0
2012-10-25,14.601,14.692,14.503,14.692,25156,0
2012-10-26,14.731,14.843,14.617,14.715,19032,0
2012-10-31,14.666,14.771,14.609,14.737,17931,0
2012-11-01,14.617,14.715,14.479,14.609,11154,0
2012-11-02,14.624,14.692,14.503,14.617,27375,0
2012-11-05,14.479,14.631,14.47,14.631,7067,0
2012-11-06,14.568,14.754,14.559,14.715,25697,0
2012-11-07,14.731,14.911,14.436,14.896,39554,0
2012-11-08,14.781,14.871,14.707,14.807,5452,0
2012-11-09,14.617,14.771,14.541,14.722,19279,0
2012-11-12,14.541,14.731,14.443,14.609,21359,0
2012-11-13,14.559,14.649,14.443,14.568,16958,0
2012-11-14,14.534,14.673,14.263,14.511,37676,0
2012-11-15,14.601,14.928,14.405,14.428,19714,0
2012-11-16,14.601,14.601,14.32,14.568,16375,0
2012-11-19,14.722,14.722,14.551,14.551,9390,0
2012-11-20,14.487,14.534,14.443,14.517,6691,0
2012-11-21,14.451,14.682,14.38,14.534,12500,0
2012-11-23,14.631,14.715,14.405,14.503,4695,0
2012-11-26,14.517,14.631,14.503,14.551,20603,0
2012-11-27,14.526,14.928,14.526,14.692,52783,0
2012-11-28,14.617,14.813,14.617,14.631,14135,0
2012-11-29,14.715,14.754,14.609,14.747,22874,0
2012-11-30,14.722,14.798,14.658,14.798,7004,0
2012-12-03,14.722,14.879,14.692,14.731,29478,0
2012-12-04,14.699,14.807,14.609,14.609,16360,0
2012-12-05,14.658,14.871,14.559,14.781,38032,0
2012-12-06,14.807,14.852,14.731,14.771,28020,0
2012-12-07,14.737,14.829,14.649,14.731,21382,0
2012-12-10,14.771,14.789,14.649,14.737,8067,0
2012-12-11,14.731,14.754,14.658,14.754,10387,0
2012-12-12,14.771,14.852,14.649,14.731,20250,0
2012-12-13,14.692,14.852,14.692,14.843,15663,0
2012-12-14,14.813,14.904,14.781,14.813,25123,0
2012-12-17,14.821,14.888,14.789,14.837,9899,0
2012-12-18,14.673,14.919,14.649,14.821,29387,0
2012-12-19,14.781,14.871,14.692,14.813,14137,0
2012-12-20,14.789,14.888,14.731,14.852,13202,0
2012-12-21,14.737,14.852,14.673,14.852,18959,0
2012-12-24,14.798,14.852,14.763,14.798,2214,0
2012-12-26,14.731,14.968,14.731,14.852,21080,0
2012-12-27,14.789,14.871,14.737,14.737,26831,0
2012-12-28,14.737,14.896,14.673,14.852,39509,0
2012-12-31,14.852,14.888,14.821,14.821,15113,0
2013-01-02,14.852,14.896,14.852,14.896,30082,0
2013-01-03,14.843,15.01,14.843,15.01,19437,0
2013-01-04,14.935,15.263,14.935,15.246,17724,0
2013-01-07,15.157,15.263,14.986,15.166,27512,0
2013-01-08,15.123,15.255,15.058,15.206,22263,0
2013-01-09,15.222,15.346,15.222,15.346,14969,0
2013-01-10,15.376,15.582,15.376,15.582,46558,0
2013-01-11,15.632,16.164,15.465,15.902,34675,0
2013-01-14,15.853,15.876,15.646,15.779,11698,0
2013-01-15,15.959,16.114,15.835,15.876,12523,0
2013-01-16,15.737,16.12,15.714,15.876,40299,0
2013-01-17,15.819,15.975,15.714,15.714,35278,0
2013-01-18,15.632,16.114,15.632,15.975,22631,0
2013-01-22,15.967,15.992,15.886,15.992,25689,0
2013-01-23,15.951,16.12,15.951,16.081,5132,0
2013-01-24,15.918,16.203,15.886,16.196,10151,0
2013-01-25,16.203,16.203,15.77,15.868,29785,0
2013-01-28,15.796,15.918,15.555,15.827,25259,0
2013-01-29,15.813,16.074,15.813,15.853,13240,0
2013-01-30,15.886,16.417,15.876,16.382,40991,0
2013-01-31,15.813,16.441,15.813,15.992,20021,0
2013-02-01,15.967,16.188,15.819,15.86,22550,0
2013-02-04,15.893,16,15.786,15.796,13120,0
2013-02-05,15.844,16.065,15.714,15.967,30909,0
2013-02-06,16.007,16.023,15.646,15.918,6441,0
2013-02-07,15.714,16.196,15.714,15.804,4657,0
2013-02-08,16.016,16.278,15.835,16.074,21313,0
2013-02-11,16.114,16.286,15.819,15.967,11906,0
2013-02-12,15.893,16.388,15.858,16.323,10809,0
2013-02-13,16.288,16.378,16.173,16.173,6297,0
2013-02-14,16.173,16.315,15.984,16.091,23958,0
2013-02-15,16.273,16.297,16.142,16.142,10445,0
2013-02-19,16.257,16.546,16.189,16.505,12281,0
2013-02-20,16.456,16.496,16.365,16.365,17553,0
2013-02-21,16.546,16.761,16.388,16.671,39778,0
2013-02-22,16.628,16.728,16.521,16.662,8272,0
2013-02-25,16.505,16.671,16.478,16.478,14988,0
2013-02-26,16.662,16.662,16.257,16.297,32953,0
2013-02-27,16.372,16.505,16.257,16.505,11973,0
2013-02-28,16.594,16.594,16.431,16.496,33926,0
2013-03-01,16.594,16.621,16.281,16.621,11425,0
2013-03-04,16.378,16.671,16.305,16.671,11981,0
2013-03-05,16.621,16.711,16.562,16.694,12421,0
2013-03-06,16.671,16.827,16.587,16.819,6934,0
2013-03-07,16.68,16.794,16.652,16.786,6208,0
2013-03-08,16.671,16.819,16.521,16.694,12188,0
2013-03-11,16.58,16.694,16.555,16.694,5155,0
2013-03-12,16.944,16.952,16.77,16.819,8908,0
2013-03-13,16.761,16.952,16.761,16.885,5802,0
2013-03-14,16.8,17.158,16.8,17.001,6065,0
2013-03-15,17.142,17.166,17.142,17.166,3143,0
2013-03-18,17.043,17.124,16.786,17.124,51566,0
2013-03-19,17.117,17.2,17.001,17.192,9309,0
2013-03-20,17.017,17.117,17.001,17.084,20064,0
2013-03-21,17.017,17.067,16.976,16.976,12643,0
2013-03-22,17.033,17.075,16.926,17.075,10643,0
2013-03-25,16.992,17.084,16.992,17.06,9975,0
2013-03-26,16.992,17.084,16.96,17.075,17829,0
2013-03-27,17.084,17.142,17.001,17.084,21799,0
2013-03-28,17.192,17.2,17.017,17.2,3024,0
2013-04-01,16.992,17.249,16.836,17.24,8862,0
2013-04-02,17.249,17.365,17.175,17.347,12363,0
2013-04-03,17.232,17.439,17.232,17.323,22155,0
2013-04-04,17.389,17.687,17.389,17.687,8902,0
2013-04-05,17.398,17.787,17.347,17.663,14092,0
2013-04-08,17.53,17.58,17.316,17.375,9723,0
2013-04-09,17.306,17.34,17.149,17.34,19863,0
2013-04-10,16.992,17.646,16.992,17.357,21491,0
2013-04-11,17.075,17.316,16.992,17.175,13395,0
2013-04-12,17.232,17.24,17.175,17.206,12415,0
2013-04-15,17.166,17.291,17.166,17.291,4970,0
2013-04-16,17.24,17.291,17.166,17.24,11615,0
2013-04-17,17.331,17.407,17.206,17.331,14255,0
2013-04-18,17.347,17.687,17.175,17.59,5978,0
2013-04-19,17.67,17.67,16.836,16.96,20615,0
2013-04-22,17.206,17.323,16.869,17.06,29421,0
2013-04-23,17.175,17.249,17.06,17.249,7676,0
2013-04-24,17.206,17.375,17.025,17.232,14952,0
2013-04-25,17.2,17.407,17.2,17.398,11431,0
2013-04-26,17.407,17.448,17.323,17.323,5514,0
2013-04-29,17.291,17.596,17.075,17.53,14945,0
2013-04-30,17.58,17.59,17.158,17.455,20366,0
2013-05-01,17.465,17.482,17.184,17.283,9351,0
2013-05-02,17.192,17.482,17.192,17.482,7363,0
2013-05-03,17.383,17.572,17.383,17.53,10759,0
2013-05-06,17.53,17.547,17.331,17.482,9553,0
2013-05-07,17.564,17.58,17.431,17.431,10104,0
2013-05-08,17.422,17.564,17.365,17.556,10751,0
2013-05-09,17.522,17.572,17.407,17.407,13030,0
2013-05-10,17.651,17.651,17.524,17.618,24444,0
2013-05-13,17.702,17.75,17.543,17.743,7471,0
2013-05-14,17.551,17.75,17.551,17.734,20544,0
2013-05-15,17.702,17.877,17.702,17.868,12195,0
2013-05-16,17.85,18.695,17.667,17.959,22838,0
2013-05-17,18.002,18.278,18.002,18.219,6979,0
2013-05-20,18.034,18.61,18.027,18.134,24044,0
2013-05-21,18.253,18.379,18.069,18.379,14005,0
2013-05-22,18.219,18.379,18.144,18.379,16743,0
2013-05-23,18.52,18.536,17.794,18.12,21894,0
2013-05-24,17.895,18.227,17.859,18.227,14836,0
2013-05-28,18.152,18.176,17.592,17.951,8378,0
2013-05-29,17.651,17.785,17.543,17.568,10476,0
2013-05-30,17.575,17.794,17.568,17.75,11965,0
2013-05-31,17.75,17.794,17.684,17.711,8577,0
2013-06-03,17.711,17.776,17.585,17.618,6942,0
2013-06-04,17.859,17.895,17.559,17.559,8018,0
2013-06-05,17.711,17.711,17.416,17.493,13021,0
2013-06-06,17.524,17.825,17.5,17.743,4538,0
2013-06-07,17.543,17.711,16.858,16.858,89435,0
2013-06-10,16.882,17.241,16.882,17.06,10943,0
2013-06-11,16.999,17.45,16.707,17.45,17419,0
2013-06-12,17.359,17.543,17.124,17.333,15519,0
2013-06-13,17.416,17.469,17.032,17.092,14376,0
2013-06-14,17.3,17.342,17.124,17.184,3061,0
2013-06-17,17.377,17.859,17.207,17.693,15947,0
2013-06-18,17.485,17.75,17.416,17.75,12330,0
2013-06-19,17.886,17.943,17.592,17.75,20558,0
2013-06-20,17.725,17.734,17.142,17.207,10279,0
2013-06-21,17.518,17.651,16.631,16.631,52770,0
2013-06-24,16.48,16.858,15.998,16.858,14784,0
2013-06-25,16.499,16.841,16.33,16.541,8677,0
2013-06-26,16.531,16.875,16.205,16.581,17378,0
2013-06-27,16.432,16.666,16.432,16.59,13831,0
2013-06-28,16.831,17.06,16.773,17.051,14038,0
2013-07-01,16.858,16.907,16.541,16.907,5969,0
2013-07-02,16.899,16.916,16.724,16.916,4551,0
2013-07-03,16.581,16.916,16.581,16.841,4091,0
2013-07-05,16.549,16.899,16.541,16.707,2155,0
2013-07-08,16.699,17.016,16.549,16.907,3711,0
2013-07-09,16.85,16.899,16.549,16.574,6991,0
2013-07-10,16.749,16.858,16.541,16.556,15060,0
2013-07-11,16.666,16.832,16.556,16.598,4614,0
2013-07-12,16.598,16.832,16.541,16.675,6687,0
2013-07-15,16.733,16.733,16.281,16.288,15795,0
2013-07-16,16.288,16.707,16.249,16.49,14273,0
2013-07-17,16.524,16.541,16.222,16.472,38140,0
2013-07-18,16.733,16.733,16.33,16.524,7910,0
2013-07-19,16.666,16.958,16.458,16.617,11402,0
2013-07-22,16.506,16.581,16.506,16.515,3681,0
2013-07-23,16.49,16.541,16.415,16.515,5767,0
2013-07-24,16.707,16.707,16.466,16.466,13325,0
2013-07-25,16.458,16.565,16.33,16.389,7405,0
2013-07-26,16.399,16.49,16.373,16.379,13258,0
2013-07-29,16.415,16.689,16.379,16.415,6640,0
2013-07-30,16.389,16.389,16.189,16.189,9397,0
2013-07-31,16.189,16.357,16.172,16.305,2640,0
2013-08-01,16.373,16.565,16.33,16.524,9823,0
2013-08-02,16.406,16.598,16.406,16.49,5109,0
2013-08-05,16.423,16.449,16.249,16.256,10235,0
2013-08-06,16.281,16.281,16.106,16.13,7690,0
2013-08-07,16.249,16.249,15.938,15.956,4046,0
2013-08-08,16.098,16.349,16.089,16.297,12474,0
2013-08-09,16.324,16.33,16.205,16.205,21755,0
2013-08-12,16.079,16.342,15.961,16.105,4498,0
2013-08-13,16.036,16.544,16.004,16.129,7592,0
2013-08-14,16.181,16.494,16.139,16.139,8166,0
2013-08-15,16.189,16.289,15.833,15.927,12873,0
2013-08-16,15.75,16.046,15.75,16.012,6595,0
2013-08-19,15.961,16.129,15.338,15.386,23872,0
2013-08-20,15.368,16.027,15.368,16.027,4447,0
2013-08-21,15.58,15.886,15.469,15.71,12640,0
2013-08-22,15.71,15.918,15.454,15.547,7918,0
2013-08-23,15.454,15.616,15.447,15.454,12272,0
2013-08-26,15.454,15.927,15.312,15.624,19226,0
2013-08-27,15.488,15.953,15.488,15.876,5808,0
2013-08-28,15.514,15.886,15.514,15.75,11902,0
2013-08-29,15.506,15.833,15.497,15.71,8672,0
2013-08-30,15.506,16.004,15.506,15.664,14350,0
2013-09-03,15.802,15.918,15.624,15.868,8464,0
2013-09-04,16.079,16.079,15.75,15.943,14895,0
2013-09-05,15.655,15.903,15.655,15.903,1249,0
2013-09-06,15.876,15.876,15.641,15.641,3144,0
2013-09-09,15.911,15.927,15.133,15.169,18627,0
2013-09-10,15.116,15.553,15.116,15.454,26460,0
2013-09-11,15.533,15.533,15.133,15.142,19379,0
2013-09-12,15.284,15.293,14.77,15.15,16011,0
2013-09-13,15.031,15.217,14.906,15.192,15460,0
2013-09-16,14.99,15.563,14.99,15.227,17586,0
2013-09-17,15.116,15.58,14.99,15.201,21004,0
2013-09-18,15.293,15.447,15.201,15.227,14700,0
2013-09-19,15.36,15.59,15.209,15.302,15673,0
2013-09-20,15.217,15.58,14.813,15.091,18999,0
2013-09-23,15.066,15.422,14.99,15.252,21370,0
2013-09-24,15.217,15.447,14.863,15.329,11708,0
2013-09-25,15.237,15.386,15.217,15.227,4837,0
2013-09-26,15.227,15.394,15.217,15.227,5667,0
2013-09-27,15.217,15.252,14.779,14.955,15031,0
2013-09-30,15.108,15.368,14.844,15.007,26512,0
2013-10-01,14.914,15.076,14.779,14.821,16916,0
2013-10-02,14.863,15.329,14.779,14.99,20492,0
2013-10-03,15.099,15.099,14.813,14.813,7829,0
2013-10-04,14.797,15.076,14.797,14.829,28521,0
2013-10-07,14.829,14.947,14.821,14.829,16407,0
2013-10-08,14.863,15.066,14.863,14.99,24531,0
2013-10-09,14.906,15.099,14.863,14.99,22648,0
2013-10-10,15.116,15.284,15.076,15.201,18646,0
2013-10-11,15.284,15.616,15.076,15.607,9355,0
2013-10-14,15.227,15.6,15.016,15.049,11905,0
2013-10-15,15.091,15.293,15.007,15.007,19023,0
2013-10-16,15.04,15.353,15.04,15.353,15422,0
2013-10-17,15.192,15.338,15.169,15.192,16673,0
2013-10-18,15.201,15.26,15.201,15.237,2813,0
2013-10-21,15.076,15.338,15.066,15.312,10696,0
2013-10-22,15.293,15.377,15.293,15.36,2130,0
2013-10-23,15.083,15.429,15.083,15.252,5557,0
2013-10-24,15.26,15.533,15.016,15.076,26054,0
2013-10-25,15.099,15.497,15.099,15.479,10579,0
2013-10-28,15.142,15.414,15.142,15.201,5382,0
2013-10-29,15.142,15.268,15.058,15.268,10086,0
2013-10-30,15.244,15.368,15.099,15.368,2605,0
2013-10-31,15.237,15.54,15.133,15.54,13737,0
2013-11-01,15.454,15.793,15.454,15.479,40449,0
2013-11-04,15.624,15.624,15.454,15.571,12363,0
2013-11-05,15.404,15.876,15.16,15.377,17327,0
2013-11-06,15.454,15.783,15.454,15.783,32889,0
2013-11-07,15.75,15.75,15.571,15.732,15808,0
2013-11-08,15.6,15.732,15.6,15.647,11961,0
2013-11-11,15.624,15.825,15.616,15.641,26384,0
2013-11-12,15.825,15.971,15.511,15.614,36532,0
2013-11-13,15.672,15.672,15.551,15.568,2027,0
2013-11-14,15.545,15.868,15.443,15.551,6133,0
2013-11-15,15.545,15.604,15.372,15.389,8436,0
2013-11-18,15.323,15.568,15.27,15.511,15494,0
2013-11-19,15.332,15.363,15.245,15.245,13720,0
2013-11-20,15.286,15.286,15.083,15.194,12659,0
2013-11-21,15.126,15.263,15.049,15.058,8218,0
2013-11-22,15.066,15.229,15.066,15.194,5128,0
2013-11-25,15.255,15.255,14.937,14.964,27027,0
2013-11-26,15.006,15.194,15.006,15.117,11598,0
2013-11-27,15.066,15.278,15.058,15.109,13153,0
2013-11-29,14.989,15.049,14.954,15.049,5386,0
2013-12-02,15.076,15.117,15.015,15.109,15302,0
2013-12-03,15.169,15.238,15.031,15.091,6586,0
2013-12-04,15.031,15.229,14.954,15.229,9250,0
2013-12-05,15.1,15.245,15.006,15.245,5852,0
2013-12-06,15.126,15.169,15.058,15.058,2516,0
2013-12-09,15.169,15.255,15.161,15.245,5852,0
2013-12-10,15.058,15.278,15.031,15.278,6028,0
2013-12-11,15.066,15.083,14.945,14.945,46704,0
2013-12-12,14.964,15.031,14.245,14.606,34518,0
2013-12-13,14.571,14.606,13.845,14.493,132704,0
2013-12-16,14.347,14.512,14.187,14.459,27689,0
2013-12-17,14.223,14.459,14.213,14.425,17154,0
2013-12-18,14.433,14.459,14.384,14.425,6424,0
2013-12-19,14.552,14.622,14.236,14.562,19349,0
2013-12-20,14.518,14.826,14.518,14.692,28114,0
2013-12-23,14.571,15.286,14.518,15.245,25621,0
2013-12-24,14.87,15.27,14.87,15.031,35625,0
2013-12-26,15.031,15.27,15.031,15.04,19481,0
2013-12-27,15.066,15.083,14.905,14.954,11684,0
2013-12-30,15.066,15.202,14.905,14.912,27060,0
2013-12-31,15.203,15.203,14.861,14.973,11649,0
2014-01-02,14.945,15.04,14.945,15.04,5275,0
2014-01-03,15.04,15.278,15.031,15.278,3076,0
2014-01-06,14.75,15.083,14.732,15.076,7953,0
2014-01-07,15.255,15.577,15.076,15.443,11755,0
2014-01-08,15.286,15.286,15.031,15.161,2796,0
2014-01-09,15.117,15.117,14.954,15.031,11912,0
2014-01-10,15.315,15.372,15.296,15.296,9172,0
2014-01-13,15.278,15.802,15.263,15.802,17533,0
2014-01-14,15.451,15.559,15.27,15.372,5559,0
2014-01-15,15.372,15.577,15.305,15.493,1933,0
2014-01-16,15.766,15.766,15.766,15.766,116,0
2014-01-17,15.802,15.802,15.519,15.545,2356,0
2014-01-21,15.708,15.843,15.604,15.724,34822,0
2014-01-22,15.766,15.859,15.756,15.802,18409,0
2014-01-23,15.859,15.955,15.802,15.802,9846,0
2014-01-24,15.417,15.716,15.409,15.417,6817,0
2014-01-27,15.955,15.955,15.457,15.614,13553,0
2014-01-28,15.529,15.551,15.529,15.551,1416,0
2014-01-29,15.537,15.783,15.151,15.202,10592,0
2014-01-30,15.425,15.425,15.245,15.417,2429,0
2014-02-03,15.315,15.372,14.879,15.372,7880,0
2014-02-04,15.151,15.151,14.937,15.023,4595,0
2014-02-05,14.905,15.031,14.905,15.031,2927,0
2014-02-06,14.983,15.1,14.983,15.1,7699,0
2014-02-07,15.023,15.372,15.023,15.372,7582,0
2014-02-10,15.169,15.537,15.169,15.537,818,0
2014-02-11,15.381,15.545,15.194,15.409,18328,0
2014-02-12,15.343,15.584,15.212,15.566,8582,0
2014-02-13,15.403,15.601,15.343,15.556,9581,0
2014-02-14,15.556,15.723,15.556,15.556,10200,0
2014-02-18,15.723,15.723,15.413,15.429,10418,0
2014-02-19,15.439,15.47,15.403,15.47,14226,0
2014-02-20,15.601,15.637,15.556,15.611,7347,0
2014-02-21,15.498,15.86,15.498,15.749,18116,0
2014-02-24,15.66,15.792,15.479,15.637,7500,0
2014-02-25,15.688,15.688,15.556,15.643,3367,0
2014-02-26,15.66,15.86,15.66,15.86,15125,0
2014-02-27,15.765,15.853,15.62,15.774,5553,0
2014-02-28,15.629,16.319,15.629,16.138,40062,0
2014-03-03,15.739,15.895,15.715,15.869,3933,0
2014-03-04,15.765,15.991,15.755,15.991,18229,0
2014-03-05,16,16.172,16,16.138,6531,0
2014-03-06,16.007,16.118,16.007,16.118,9324,0
2014-03-07,16.103,16.103,15.991,16.052,7348,0
2014-03-10,16.146,16.146,15.905,16.118,24816,0
2014-03-11,16,16.233,16,16.085,39908,0
2014-03-12,16.118,16.473,15.982,16.467,29517,0
2014-03-13,16.467,16.527,16.215,16.336,41661,0
2014-03-14,16.215,16.336,16.206,16.259,2286,0
2014-03-17,16.206,16.377,16.206,16.363,27346,0
2014-03-18,16.251,16.319,16.251,16.251,15215,0
2014-03-19,16.215,16.527,16.172,16.336,37776,0
2014-03-20,16.31,16.432,16.206,16.223,8676,0
2014-03-21,16.215,16.233,16.215,16.215,5067,0
2014-03-24,16.292,16.509,16.251,16.473,20672,0
2014-03-25,16.473,16.856,16.336,16.639,19088,0
2014-03-26,16.751,16.751,16.509,16.509,52871,0
2014-03-27,16.432,16.769,16.422,16.527,12298,0
2014-03-28,16.336,16.846,16.336,16.439,8401,0
2014-03-31,16.432,16.439,16.336,16.354,4079,0
2014-04-01,16.363,16.406,16.292,16.336,25947,0
2014-04-02,16.276,16.492,16.276,16.467,14626,0
2014-04-03,16.544,16.856,16.501,16.689,17862,0
2014-04-04,16.846,17.011,16.594,16.856,140568,0
2014-04-08,16.932,17.46,16.811,17.157,22507,0
2014-04-09,17.114,17.114,16.811,16.872,11200,0
2014-04-10,16.983,17.019,16.942,16.942,12725,0
2014-04-11,17.356,17.356,16.865,16.865,10010,0
2014-04-14,16.951,17.148,16.794,16.794,36207,0
2014-04-15,16.821,17.011,16.674,16.942,40710,0
2014-04-16,16.811,17.061,16.811,16.942,24945,0
2014-04-17,17.027,17.096,16.889,17.011,10143,0
2014-04-21,17.027,17.036,17.027,17.027,12314,0
2014-04-22,17.027,17.114,17.027,17.027,2833,0
2014-04-23,16.889,17.071,16.889,17.071,11826,0
2014-04-24,17.061,17.088,16.942,17.071,20866,0
2014-04-25,16.951,17.036,16.856,16.889,6940,0
2014-04-28,17.002,17.055,16.889,16.889,10349,0
2014-04-29,16.923,17.175,16.923,17.175,5148,0
2014-04-30,17.114,17.114,17.055,17.055,5889,0
2014-05-01,17.114,17.166,17.027,17.027,8402,0
2014-05-02,17.036,17.157,17.027,17.157,19341,0
2014-05-05,17.036,17.036,17.036,17.036,1621,0
2014-05-06,17.071,17.375,17.071,17.175,9116,0
2014-05-07,17.122,17.271,17.122,17.2,2633,0
2014-05-08,17.166,17.271,17.071,17.08,20021,0
2014-05-09,17.096,17.279,17.08,17.2,17702,0
2014-05-12,17.362,17.362,17.196,17.196,2943,0
2014-05-13,17.196,17.317,17.196,17.292,19402,0
2014-05-14,17.222,17.405,17.064,17.405,21708,0
2014-05-15,17.238,17.343,17.238,17.238,23914,0
2014-05-16,17.335,17.412,17.238,17.371,18738,0
2014-05-19,17.276,17.371,17.212,17.371,12530,0
2014-05-20,17.204,17.439,17.117,17.439,15341,0
2014-05-21,17.371,17.457,17.371,17.457,13217,0
2014-05-22,17.381,17.381,17.169,17.196,11108,0
2014-05-23,17.204,17.317,17.196,17.204,4175,0
2014-05-27,17.196,17.335,17.196,17.317,6301,0
2014-05-28,17.292,17.381,17.284,17.284,12152,0
2014-05-29,17.936,20.425,17.936,19.126,344829,0
2014-05-30,18.855,19.158,18.635,18.916,120424,0
2014-06-02,18.897,19.166,18.514,19.045,110431,0
2014-06-03,19.062,19.781,18.863,19.309,143936,0
2014-06-04,19.317,19.849,19.195,19.823,112470,0
2014-06-05,19.699,19.813,17.492,17.823,244821,0
2014-06-06,17.78,17.823,17.544,17.649,82361,0
2014-06-09,17.579,17.895,17.579,17.895,69202,0
2014-06-10,17.817,17.849,17.589,17.658,26695,0
2014-06-11,17.771,17.84,17.64,17.808,21917,0
2014-06-12,17.762,18.06,17.675,18.041,24747,0
2014-06-13,17.79,18.025,17.753,17.849,10272,0
2014-06-16,17.867,17.877,17.666,17.684,28482,0
2014-06-17,17.808,18.033,17.72,18.016,99821,0
2014-06-18,18.068,18.068,17.745,18.033,31607,0
2014-06-19,18.033,18.401,17.982,18.33,16488,0
2014-06-20,18.321,18.635,18.321,18.602,6093,0
2014-06-23,18.557,19.03,18.53,18.907,32988,0
2014-06-24,18.983,19.254,18.722,19.013,62217,0
2014-06-25,18.933,18.966,18.602,18.855,23545,0
2014-06-26,18.837,18.869,18.496,18.567,19115,0
2014-06-27,18.418,18.819,18.165,18.592,15130,0
2014-06-30,18.471,18.68,18.338,18.391,4980,0
2014-07-01,18.547,18.766,18.547,18.635,11111,0
2014-07-02,18.575,18.775,18.33,18.645,15581,0
2014-07-03,18.689,18.689,18.538,18.592,30112,0
2014-07-07,18.585,18.585,18.418,18.521,18091,0
2014-07-08,18.434,18.434,18.217,18.355,17646,0
2014-07-09,18.33,18.801,18.33,18.408,34757,0
2014-07-10,18.538,18.741,18.33,18.722,15464,0
2014-07-11,18.722,18.722,18.471,18.592,11352,0
2014-07-14,18.731,18.766,18.488,18.575,11571,0
2014-07-15,18.592,18.705,18.488,18.617,6012,0
2014-07-16,18.712,18.758,18.592,18.635,21664,0
2014-07-17,18.758,18.766,18.471,18.645,12584,0
2014-07-18,18.766,18.81,18.557,18.635,15437,0
2014-07-21,18.635,18.81,18.635,18.722,10344,0
2014-07-22,18.766,18.81,18.68,18.731,4698,0
2014-07-23,18.81,19.03,18.741,18.75,6532,0
2014-07-24,18.783,19.022,18.722,18.983,20771,0
2014-07-25,19.003,19.195,18.775,18.956,42872,0
2014-07-28,19.205,19.205,18.722,18.783,21463,0
2014-07-29,19.132,19.132,18.722,18.863,11148,0
2014-07-30,19.062,19.166,18.801,18.897,9696,0
2014-07-31,18.75,18.907,18.635,18.663,15237,0
2014-08-01,18.766,18.766,18.635,18.635,19247,0
2014-08-04,18.635,18.68,18.635,18.635,4395,0
2014-08-05,18.617,18.705,18.609,18.689,12187,0
2014-08-06,18.592,18.741,18.33,18.33,14466,0
2014-08-07,18.321,18.461,18.304,18.391,14458,0
2014-08-08,18.287,18.304,18.181,18.217,8477,0
2014-08-11,18.304,18.313,18.112,18.181,3948,0
2014-08-12,18.134,18.391,18.118,18.374,10462,0
2014-08-13,18.418,18.577,18.329,18.428,7831,0
2014-08-14,18.629,18.629,18.531,18.531,2773,0
2014-08-15,18.646,18.797,18.515,18.515,20784,0
2014-08-18,18.77,18.77,18.304,18.418,8001,0
2014-08-19,18.338,18.391,18.223,18.25,7316,0
2014-08-20,18.295,18.384,18.189,18.32,14689,0
2014-08-21,18.515,18.754,18.515,18.629,10491,0
2014-08-22,18.754,19,18.674,18.682,10015,0
2014-08-25,18.656,18.972,18.656,18.716,5787,0
2014-08-26,18.972,19.107,18.716,18.726,11466,0
2014-08-27,18.726,18.842,18.726,18.735,9517,0
2014-08-28,18.656,18.805,18.515,18.762,14882,0
2014-08-29,18.823,18.884,18.823,18.823,906,0
2014-09-02,18.823,18.842,18.77,18.788,4594,0
2014-09-03,18.788,18.99,18.788,18.858,7063,0
2014-09-04,18.955,18.98,18.735,18.814,29690,0
2014-09-05,18.832,19.087,18.832,18.972,13632,0
2014-09-08,18.858,19.078,18.858,19.028,2916,0
2014-09-09,18.929,19.043,18.865,18.865,6384,0
2014-09-10,19.036,19.036,18.638,18.832,11891,0
2014-09-11,18.656,18.99,18.656,18.99,23365,0
2014-09-12,18.955,19.036,18.921,18.99,12521,0
2014-09-15,18.823,18.955,18.823,18.913,5224,0
2014-09-16,18.814,19.379,18.814,19.213,17004,0
2014-09-17,19.213,19.221,19.087,19.194,12178,0
2014-09-18,19.117,19.254,19.028,19.221,11485,0
2014-09-19,19.23,19.263,19.06,19.157,7713,0
2014-09-22,19.01,19.117,18.921,18.921,14509,0
2014-09-23,18.972,19.254,18.646,18.656,10057,0
2014-09-24,19,19.068,18.778,18.865,3516,0
2014-09-25,18.805,18.823,18.629,18.682,6864,0
2014-09-26,18.559,18.569,18.54,18.559,825,0
2014-09-29,18.646,18.646,18.515,18.523,6126,0
2014-09-30,18.523,18.726,18.515,18.515,8600,0
2014-10-01,18.61,18.62,18.25,18.355,8707,0
2014-10-02,18.207,18.241,18.179,18.189,1317,0
2014-10-03,18.277,18.338,18.171,18.171,8847,0
2014-10-06,18.428,18.452,18.179,18.312,3403,0
2014-10-07,18.189,18.401,18.171,18.401,2362,0
2014-10-08,18.355,18.646,18.355,18.434,3319,0
2014-10-09,18.489,18.515,18.338,18.418,6179,0
2014-10-10,18.338,18.489,18.295,18.312,8029,0
2014-10-13,18.365,18.569,18.355,18.418,4106,0
2014-10-14,18.374,18.374,18.162,18.171,1191,0
2014-10-15,18.162,18.215,18.127,18.134,10369,0
2014-10-16,18.127,18.232,18.127,18.134,15533,0
2014-10-17,18.144,18.295,18.074,18.074,5026,0
2014-10-20,18.074,18.101,17.667,18.029,29807,0
2014-10-21,18.092,18.092,17.738,17.738,6832,0
2014-10-22,17.881,17.941,17.852,17.941,2123,0
2014-10-23,17.852,18.046,17.783,17.811,5790,0
2014-10-24,17.756,17.852,17.722,17.852,1971,0
2014-10-27,17.765,17.852,17.765,17.826,11801,0
2014-10-28,17.977,18.109,17.793,17.924,28594,0
2014-10-29,17.826,17.941,17.722,17.881,23550,0
2014-10-30,17.686,17.987,17.686,17.907,7475,0
2014-10-31,17.977,18.074,17.898,18.074,6239,0
2014-11-03,18.259,18.267,18.074,18.074,4889,0
2014-11-05,18.074,18.153,18.074,18.153,4307,0
2014-11-06,18.189,18.286,18.074,18.198,4112,0
2014-11-07,18.101,18.153,18.074,18.074,5840,0
2014-11-10,18.134,18.134,18.127,18.127,2131,0
2014-11-11,18.134,18.232,18.074,18.232,3948,0
2014-11-12,18.27,18.359,18.093,18.35,17868,0
2014-11-13,18.359,18.395,18.35,18.35,5837,0
2014-11-14,18.35,18.387,18.35,18.35,3710,0
2014-11-17,18.359,18.422,18.35,18.35,4697,0
2014-11-18,18.35,18.387,18.261,18.387,7356,0
2014-11-19,18.378,18.422,18.368,18.412,5625,0
2014-11-20,18.404,18.404,18.314,18.314,10102,0
2014-11-21,18.529,18.714,18.529,18.537,7608,0
2014-11-24,18.663,18.663,18.59,18.59,1594,0
2014-11-25,18.387,18.645,18.387,18.645,560,0
2014-11-26,18.404,18.404,18.404,18.404,283,0
2014-11-28,18.529,18.529,18.439,18.439,3559,0
2014-12-01,18.314,18.457,18.289,18.289,4378,0
2014-12-02,18.484,18.484,18.395,18.395,4378,0
2014-12-03,18.457,18.929,18.457,18.796,12646,0
2014-12-04,18.796,18.929,18.671,18.671,5657,0
2014-12-05,18.671,18.707,18.529,18.545,9362,0
2014-12-08,18.52,18.537,18.494,18.501,4198,0
2014-12-09,18.59,18.921,18.574,18.865,16969,0
2014-12-10,18.707,18.707,18.574,18.574,1477,0
2014-12-11,18.689,18.707,18.574,18.583,13908,0
2014-12-12,18.59,18.59,18.395,18.395,15323,0
2014-12-15,18.323,18.34,18.029,18.208,13571,0
2014-12-16,18.074,18.261,18.074,18.127,2897,0
2014-12-17,18.171,18.261,18.102,18.171,6633,0
2014-12-18,18.261,18.261,17.957,18.102,5614,0
2014-12-19,17.924,18.171,17.924,18.102,7746,0
2014-12-22,18.038,18.52,18.038,18.34,7578,0
2014-12-23,18.314,18.314,17.994,17.994,20706,0
2014-12-24,18.208,18.252,18.208,18.233,570,0
2014-12-26,17.924,18.093,17.771,18.083,5389,0
2014-12-29,17.967,18.046,17.967,18.038,7271,0
2014-12-30,18.046,18.279,18.012,18.279,5931,0
2014-12-31,18.233,18.439,18.083,18.439,4128,0
2015-01-02,18.35,18.457,18.261,18.429,4779,0
2015-01-06,18.029,18.359,18.029,18.359,2867,0
2015-01-07,18.261,18.439,18.261,18.395,1251,0
2015-01-08,18.27,18.429,18.217,18.298,4923,0
2015-01-09,18.261,18.306,18.261,18.261,2559,0
2015-01-12,18.261,18.261,18.217,18.217,1122,0
2015-01-13,18.217,18.225,18.065,18.2,7916,0
2015-01-14,18.046,18.046,17.869,18.046,1572,0
2015-01-15,18.27,18.27,18.083,18.083,1441,0
2015-01-20,17.994,18.154,17.986,18.065,12422,0
2015-01-21,18.191,18.191,17.994,17.994,2695,0
2015-01-22,18.074,18.074,18.038,18.038,786,0
2015-01-23,18.029,18.27,18.003,18.145,10439,0
2015-01-26,18.225,18.529,18.225,18.359,4172,0
2015-01-27,18.52,18.663,18.52,18.663,5130,0
2015-01-28,18.663,18.707,18.663,18.707,3036,0
2015-01-29,18.663,18.663,18.545,18.59,8980,0
2015-01-30,18.59,18.609,18.59,18.609,1347,0
2015-02-03,18.689,18.689,18.689,18.689,1336,0
2015-02-04,18.707,18.707,18.279,18.439,16084,0
2015-02-05,18.477,18.52,18.422,18.51,3389,0
2015-02-09,18.545,18.617,18.467,18.51,4965,0
2015-02-10,18.574,18.653,18.574,18.6,3789,0
2015-02-11,18.712,18.883,18.668,18.695,8726,0
2015-02-12,18.685,18.712,18.685,18.712,2333,0
2015-02-13,18.721,18.765,18.622,18.668,8558,0
2015-02-17,18.685,18.721,18.659,18.659,5962,0
2015-02-18,18.622,18.668,18.622,18.622,2258,0
2015-02-19,18.622,18.622,18.622,18.622,2390,0
2015-02-20,18.622,18.622,18.622,18.622,3715,0
2015-02-23,18.631,18.704,18.631,18.649,2641,0
2015-02-24,18.668,18.676,18.622,18.622,942,0
2015-02-25,18.676,18.676,18.622,18.622,555,0
2015-02-26,18.622,18.641,18.578,18.578,5034,0
2015-02-27,18.613,18.613,18.451,18.524,3186,0
2015-03-02,18.505,18.505,18.461,18.461,1890,0
2015-03-03,18.721,18.721,18.721,18.721,111,0
2015-03-04,18.451,18.668,18.451,18.461,5225,0
2015-03-05,18.471,18.48,18.362,18.441,10669,0
2015-03-06,18.441,18.668,18.343,18.649,16451,0
2015-03-09,18.505,18.685,18.505,18.578,3557,0
2015-03-10,18.524,18.524,18.441,18.461,2780,0
2015-03-11,18.343,18.622,18.316,18.325,14673,0
2015-03-12,18.371,18.541,18.371,18.381,5336,0
2015-03-13,18.441,18.441,18.325,18.334,10337,0
2015-03-16,18.262,18.272,17.985,18.083,26567,0
2015-03-17,18.226,18.226,18.037,18.201,184852,0
2015-03-18,18.254,18.343,18.172,18.343,2669,0
2015-03-19,18.3,18.343,18.262,18.334,2780,0
2015-03-20,18.325,18.352,18.093,18.343,5225,0
2015-03-23,18.262,18.352,18.218,18.352,5002,0
2015-03-24,18.209,18.352,18.209,18.343,5894,0
2015-03-25,18.325,18.352,18.135,18.334,12674,0
2015-03-26,18.325,18.55,18.262,18.541,10226,0
2015-03-27,18.595,18.595,18.272,18.586,8781,0
2015-03-30,18.291,18.381,18.135,18.352,10226,0
2015-03-31,18.325,18.325,18.325,18.325,666,0
2015-04-01,18.325,18.578,18.325,18.578,9339,0
2015-04-02,18.226,18.622,18.226,18.451,3113,0
2015-04-06,18.586,18.586,18.441,18.471,9003,0
2015-04-07,18.57,18.622,18.488,18.55,1778,0
2015-04-08,18.496,18.622,18.441,18.622,4447,0
2015-04-09,18.604,18.604,18.441,18.441,1166,0
2015-04-10,18.55,18.586,18.532,18.532,4113,0
2015-04-13,18.532,18.595,18.532,18.532,2333,0
2015-04-14,18.586,18.586,18.541,18.55,1555,0
2015-04-15,18.578,18.622,18.55,18.56,7112,0
2015-04-16,18.57,18.774,18.57,18.659,4113,0
2015-04-17,18.75,18.839,18.73,18.839,3669,0
2015-04-20,18.622,18.765,18.622,18.75,11892,0
2015-04-21,18.631,18.794,18.631,18.695,11448,0
2015-04-22,18.829,18.892,18.712,18.812,10294,0
2015-04-23,18.929,18.981,18.73,18.774,4780,0
2015-04-24,18.641,18.712,18.595,18.595,10792,0
2015-04-27,18.803,18.849,18.595,18.595,1444,0
2015-04-28,18.704,18.912,18.586,18.668,6780,0
2015-04-29,18.668,18.668,18.668,18.668,3891,0
2015-04-30,18.604,18.622,18.488,18.604,56801,0
2015-05-01,18.595,18.668,18.586,18.622,2780,0
2015-05-04,18.595,18.92,18.595,18.757,8670,0
2015-05-05,18.668,18.892,18.668,18.712,1223,0
2015-05-06,18.721,18.821,18.578,18.578,8078,0
2015-05-07,18.704,18.704,18.578,18.595,6221,0
2015-05-08,18.613,18.631,18.604,18.631,3557,0
2015-05-11,18.604,18.604,18.441,18.56,26234,0
2015-05-12,18.711,18.711,18.537,18.702,4624,0
2015-05-13,18.683,18.702,18.529,18.529,10791,0
2015-05-14,18.629,18.793,18.629,18.665,10129,0
2015-05-15,18.783,18.829,18.719,18.719,6539,0
2015-05-18,18.62,18.738,18.529,18.585,17070,0
2015-05-19,18.646,18.848,18.646,18.756,74793,0
2015-05-20,18.748,18.756,18.683,18.748,7817,0
2015-05-21,18.729,18.802,18.629,18.793,6826,0
2015-05-22,18.802,18.838,18.646,18.773,4183,0
2015-05-26,18.838,18.883,18.702,18.883,6044,0
2015-05-27,19.012,19.012,18.892,18.938,54939,0
2015-05-28,18.956,19.183,18.938,18.938,22188,0
2015-05-29,18.938,18.938,18.711,18.756,7156,0
2015-06-01,18.729,19.037,18.729,18.892,2544,0
2015-06-02,19.021,19.273,18.902,19.146,18863,0
2015-06-03,19.064,19.302,19.012,19.302,17615,0
2015-06-04,19.255,19.302,19.202,19.22,16074,0
2015-06-05,19.212,19.212,19.163,19.212,3634,0
2015-06-08,19.237,19.273,19.22,19.22,7597,0
2015-06-09,19.212,19.273,19.129,19.192,2705,0
2015-06-10,19.255,19.302,19.102,19.302,6265,0
2015-06-11,19.121,19.393,19.112,19.393,14704,0
2015-06-12,19.092,19.346,19.092,19.163,4514,0
2015-06-15,19.155,19.346,19.155,19.163,9468,0
2015-06-16,19.337,19.337,19.163,19.163,770,0
2015-06-17,19.273,19.273,19.073,19.073,6936,0
2015-06-18,19.082,19.092,18.946,18.946,10569,0
2015-06-19,19.055,19.082,18.856,19.082,5725,0
2015-06-22,19.302,19.302,18.929,19.021,4183,0
2015-06-23,18.873,19.092,18.873,19.092,1706,0
2015-06-24,19.03,19.03,19.03,19.03,220,0
2015-06-25,19.264,19.264,19.212,19.212,3414,0
2015-06-26,19.212,19.255,19.212,19.212,992,0
2015-06-29,18.982,19.273,18.873,19.073,8477,0
2015-06-30,18.892,19.237,18.848,18.892,3235,0
2015-07-02,19.055,19.163,18.982,19.146,9799,0
2015-07-06,19.129,19.129,19.03,19.037,1981,0
2015-07-07,19.246,19.255,19.021,19.021,7597,0
2015-07-08,18.973,19.302,18.938,18.982,4294,0
2015-07-09,18.982,19.002,18.982,19.002,1542,0
2015-07-10,19.212,19.229,19.183,19.183,2421,0
2015-07-13,19.22,19.22,19.22,19.22,110,0
2015-07-14,19.03,19.092,19.03,19.082,2753,0
2015-07-15,19.073,19.137,19.073,19.137,5725,0
2015-07-16,19.046,19.046,18.992,18.992,2975,0
2015-07-17,19.03,19.137,19.03,19.137,1212,0
2015-07-20,19.046,19.073,18.992,19.073,4294,0
2015-07-21,19.073,19.112,19.073,19.073,2421,0
2015-07-22,19.002,19.055,18.982,18.982,1432,0
2015-07-23,18.982,19.03,18.982,18.982,1651,0
2015-07-24,18.982,19.092,18.982,19.073,4404,0
2015-07-27,19.021,19.021,18.938,18.946,1651,0
2015-07-28,18.938,18.982,18.938,18.946,2201,0
2015-07-30,18.946,18.956,18.892,18.938,5944,0
2015-07-31,18.992,18.992,18.912,18.946,770,0
2015-08-04,19.082,19.212,19.021,19.073,1761,0
2015-08-05,18.973,19.046,18.964,18.982,7707,0
2015-08-06,18.902,18.992,18.902,18.992,1017,0
2015-08-07,18.946,18.992,18.946,18.982,1542,0
2015-08-10,19.002,19.037,19.002,19.037,440,0
2015-08-11,19.012,19.121,19.012,19.037,2311,0
2015-08-12,19.095,19.259,19.095,19.187,3159,0
2015-08-13,19.115,19.223,19.115,19.223,1962,0
2015-08-14,19.115,19.148,19.115,19.148,2180,0
2015-08-17,19.085,19.307,18.921,18.974,10353,0
2015-08-18,18.994,19.14,18.984,19.038,9373,0
2015-08-19,18.974,19.076,18.974,19.038,1418,0
2015-08-20,18.984,19.158,18.956,18.984,4468,0
2015-08-21,18.994,19.115,18.994,19.105,1418,0
2015-08-24,18.929,19.158,18.929,19.158,6847,0
2015-08-25,18.929,19.196,18.929,19.038,5232,0
2015-08-26,18.984,18.984,18.974,18.974,654,0
2015-08-27,18.947,19.022,18.947,19.022,872,0
2015-08-28,19.022,19.038,19.022,19.038,1636,0
2015-08-31,19.038,19.124,19.022,19.022,3377,0
2015-09-01,19.014,19.076,19.014,19.022,2397,0
2015-09-02,19.022,19.022,18.939,18.939,7629,0
2015-09-03,18.994,19.031,18.893,18.893,3705,0
2015-09-04,18.903,18.903,18.782,18.829,6648,0
2015-09-08,18.792,18.802,18.664,18.737,5886,0
2015-09-09,18.728,18.728,18.728,18.728,545,0
2015-09-10,18.718,18.82,18.718,18.764,2454,0
2015-09-11,18.718,18.718,18.718,18.718,981,0
2015-09-14,18.627,18.718,18.617,18.718,1527,0
2015-09-15,18.873,18.873,18.764,18.864,1527,0
2015-09-16,18.7,18.7,18.7,18.7,109,0
2015-09-17,19.014,19.014,18.636,18.636,2533,0
2015-09-18,18.864,18.864,18.737,18.737,981,0
2015-09-21,18.792,18.792,18.664,18.718,8065,0
2015-09-22,18.563,18.718,18.563,18.582,4359,0
2015-09-23,18.747,18.747,18.563,18.563,436,0
2015-09-24,18.747,18.747,18.442,18.442,3787,0
2015-09-25,18.664,18.737,18.646,18.646,16565,0
2015-09-28,18.398,18.718,18.398,18.462,2234,0
2015-09-29,18.442,18.526,17.965,18.406,22342,0
2015-09-30,18.37,18.389,17.965,18.206,13405,0
2015-10-01,18.076,18.462,18.076,18.389,8065,0
2015-10-02,18.24,18.452,18.214,18.259,13622,0
2015-10-05,18.573,18.573,18.214,18.406,7833,0
2015-10-06,18.389,18.442,18.341,18.389,6975,0
2015-10-07,18.259,18.38,18.259,18.38,25176,0
2015-10-08,18.231,18.306,18.231,18.306,654,0
2015-10-09,18.351,18.553,18.351,18.497,18201,0
2015-10-12,18.543,18.627,18.497,18.535,5450,0
2015-10-13,18.497,18.543,18.497,18.497,4904,0
2015-10-14,18.582,19.095,18.582,18.903,16565,0
2015-10-15,18.811,18.811,18.589,18.673,14057,0
2015-10-16,18.627,18.802,18.627,18.627,5559,0
2015-10-19,18.599,18.617,18.497,18.497,11334,0
2015-10-20,18.497,18.604,18.497,18.535,6540,0
2015-10-21,18.654,18.654,18.516,18.535,6866,0
2015-10-22,18.589,18.664,18.535,18.535,11116,0
2015-10-23,18.507,18.526,18.497,18.497,2288,0
2015-10-26,18.497,18.673,18.497,18.673,14275,0
2015-10-27,18.772,18.782,18.526,18.526,3268,0
2015-10-28,18.582,18.582,18.582,18.582,545,0
2015-10-30,18.627,18.718,18.582,18.718,1962,0
2015-11-02,18.582,18.589,18.582,18.589,1745,0
2015-11-03,18.747,18.764,18.582,18.627,4577,0
2015-11-04,18.718,19.085,18.718,18.921,21124,0
2015-11-05,18.646,18.718,18.646,18.718,872,0
2015-11-06,18.764,18.984,18.646,18.921,4686,0
2015-11-09,18.947,18.947,18.764,18.838,3635,0
2015-11-10,18.853,19.131,18.853,18.935,1942,0
2015-11-11,19.064,19.064,19.064,19.064,432,0
2015-11-12,19.074,19.074,18.991,19.064,4315,0
2015-11-13,19.055,19.186,19.055,19.186,3129,0
2015-11-16,19.113,19.122,19.103,19.113,2590,0
2015-11-17,19.083,19.083,18.869,19.029,13269,0
2015-11-18,18.869,19.046,18.869,19.001,3237,0
2015-11-19,19.001,19.472,19.001,19.24,11976,0
2015-11-20,19.157,19.186,19.157,19.186,324,0
2015-11-23,19.074,19.176,19.02,19.064,3884,0
2015-11-24,19.232,19.362,18.981,19.325,26012,0
2015-11-25,19.064,19.333,19.064,19.333,756,0
2015-12-01,19.064,19.418,19.064,19.186,6107,0
2015-12-02,19.186,19.186,19.011,19.046,4227,0
2015-12-03,19.02,19.166,19.011,19.166,9555,0
2015-12-04,19.001,19.259,19.001,19.259,1402,0
2015-12-07,19.001,19.298,19.001,19.139,4423,0
2015-12-08,19.093,19.232,19.093,19.232,6038,0
2015-12-09,19.166,19.603,19.113,19.278,12408,0
2015-12-10,19.223,19.38,19.186,19.186,11760,0
2015-12-11,19.186,19.343,18.954,19.24,80271,0
2015-12-14,19.074,19.157,18.879,18.909,8416,0
2015-12-15,18.899,19.176,18.861,19.037,9386,0
2015-12-16,18.954,19.011,18.935,19.011,2482,0
2015-12-17,18.981,18.981,18.768,18.909,15536,0
2015-12-18,18.797,18.972,18.768,18.909,7552,0
2015-12-21,18.843,18.927,18.676,18.909,6690,0
2015-12-22,19.001,19.511,18.972,19.39,35188,0
2015-12-23,19.195,19.316,19.139,19.139,1619,0
2015-12-24,19.093,19.093,19.093,19.093,108,0
2015-12-28,19.166,19.455,19.122,19.24,15999,0
2015-12-29,19.472,19.472,19.195,19.259,9172,0
2015-12-30,19.298,19.395,19.186,19.275,1942,0
2015-12-31,19.223,19.278,19.223,19.278,648,0
2016-01-04,19.011,19.234,19.011,19.157,3679,0
2016-01-05,19.166,19.302,19.011,19.121,3586,0
2016-01-06,19.093,19.352,19.001,19.001,4610,0
2016-01-07,18.954,19.24,18.787,19.011,21253,0
2016-01-08,18.954,19.24,18.954,19.205,15557,0
2016-01-11,19.232,19.268,19.113,19.25,3712,0
2016-01-12,19.279,19.311,19.278,19.278,22028,0
2016-01-13,19.399,19.399,19.046,19.046,7794,0
2016-01-14,19.001,19.093,18.639,19.001,49075,0
2016-01-15,18.815,18.833,18.585,18.75,4071,0
2016-01-19,18.741,18.768,18.676,18.722,11976,0
2016-01-20,18.712,18.712,18.537,18.676,6101,0
2016-01-21,18.815,18.815,18.323,18.722,14266,0
2016-01-22,18.676,18.797,18.657,18.722,8956,0
2016-01-25,18.629,18.731,18.399,18.64,4143,0
2016-01-26,18.575,18.639,18.381,18.473,5819,0
2016-01-27,18.565,18.585,18.473,18.518,11987,0
2016-01-28,18.51,18.647,18.51,18.647,2420,0
2016-01-29,18.759,18.981,18.759,18.968,6084,0
2016-02-01,18.921,18.921,18.898,18.898,1527,0
2016-02-02,18.991,18.991,18.991,18.991,592,0
2016-02-03,18.971,18.971,18.9,18.9,808,0
2016-02-04,18.909,18.945,18.909,18.927,1835,0
2016-02-05,18.861,18.909,18.676,18.843,6767,0
2016-02-08,18.712,18.712,18.399,18.676,15871,0
2016-02-09,18.492,18.695,18.453,18.575,22909,0
2016-02-10,18.821,18.821,18.504,18.588,16819,0
2016-02-11,18.477,18.55,18.289,18.289,11452,0
2016-02-12,18.196,18.223,17.755,17.896,13367,0
2016-02-16,18.308,18.308,17.957,18.02,3061,0
2016-02-17,18.308,18.308,17.942,18.109,6802,0
2016-02-18,18.26,18.289,18.027,18.102,879,0
2016-02-19,17.851,18.216,17.851,17.96,2658,0
2016-02-22,18.121,18.121,18.121,18.121,231,0
2016-02-23,18.073,18.073,17.848,17.865,12964,0
2016-02-24,17.99,17.99,17.839,17.839,4149,0
2016-02-25,17.917,17.956,17.744,17.924,24531,0
2016-02-26,17.857,18.044,17.789,17.932,6876,0
2016-02-29,17.978,17.978,17.812,17.96,3342,0
2016-03-01,17.829,18.102,17.793,18.027,4616,0
2016-03-02,17.99,18.138,17.99,18.138,3043,0
2016-03-03,17.986,18.138,17.986,18.138,1281,0
2016-03-04,18.018,18.26,18.018,18.232,10290,0
2016-03-07,18.105,18.223,18.105,18.223,1287,0
2016-03-08,18.138,18.138,18.138,18.138,214,0
2016-03-09,18.185,18.513,18.167,18.504,26910,0
2016-03-10,18.495,18.682,18.438,18.438,12583,0
2016-03-11,18.539,18.829,18.438,18.785,18498,0
2016-03-14,18.877,18.877,18.804,18.841,1387,0
2016-03-15,18.748,18.962,18.748,18.908,1948,0
2016-03-16,18.878,18.962,18.878,18.934,4417,0
2016-03-17,18.934,19.047,18.934,18.969,3046,0
2016-03-18,18.944,18.944,18.868,18.868,1900,0
2016-03-21,18.831,18.831,18.55,18.657,9226,0
2016-03-22,18.646,18.729,18.616,18.695,9228,0
2016-03-23,18.718,18.729,18.653,18.729,4571,0
2016-03-24,18.701,18.701,18.223,18.698,10711,0
2016-03-28,18.682,18.719,18.138,18.532,8467,0
2016-03-29,18.354,18.477,18.354,18.428,4989,0
2016-03-30,18.607,18.607,18.289,18.392,4270,0
2016-03-31,18.378,18.635,18.358,18.635,9771,0
2016-04-01,18.498,18.56,18.447,18.532,2940,0
2016-04-04,18.55,18.588,18.457,18.588,4484,0
2016-04-05,18.444,18.649,18.444,18.649,6953,0
2016-04-06,18.541,18.972,18.541,18.86,31331,0
2016-04-07,18.822,19.094,18.748,19.094,9608,0
2016-04-08,19.043,19.149,18.888,18.888,18046,0
2016-04-11,18.729,18.729,18.373,18.495,32049,0
2016-04-12,18.504,18.729,18.402,18.428,32689,0
2016-04-13,18.504,18.541,18.392,18.42,12274,0
2016-04-14,18.467,18.477,18.428,18.467,34528,0
2016-04-15,18.46,18.466,18.42,18.42,15660,0
2016-04-18,18.42,18.5,18.299,18.495,23118,0
2016-04-19,18.495,18.495,18.402,18.467,4270,0
2016-04-20,18.591,18.591,18.411,18.472,4377,0
2016-04-21,18.447,18.504,18.428,18.504,3646,0
2016-04-22,18.616,18.616,18.392,18.392,5052,0
2016-04-25,18.373,18.588,18.373,18.523,19939,0
2016-04-26,18.467,18.626,18.467,18.588,28512,0
2016-04-27,18.541,18.58,18.505,18.56,8168,0
2016-04-28,18.663,18.898,18.541,18.682,26901,0
2016-04-29,18.588,18.688,18.504,18.588,8329,0
2016-05-02,18.55,18.733,18.383,18.607,11313,0
2016-05-03,18.504,18.629,18.504,18.598,890,0
2016-05-04,18.598,18.635,18.532,18.635,24827,0
2016-05-05,18.692,18.692,18.542,18.542,3075,0
2016-05-06,18.513,19.084,18.513,18.916,14752,0
2016-05-09,18.86,18.86,18.532,18.766,10293,0
2016-05-10,18.962,18.962,18.57,18.738,17354,0
2016-05-11,18.894,19.224,18.863,19.224,72935,0
2016-05-12,19.062,19.389,19.062,19.242,17010,0
2016-05-13,19.053,19.365,19.053,19.359,20972,0
2016-05-16,19.47,19.99,19.465,19.847,12614,0
2016-05-17,19.867,20.009,19.423,19.565,13406,0
2016-05-18,19.451,19.887,19.138,19.166,21606,0
2016-05-19,19.374,19.384,19.205,19.221,7093,0
2016-05-20,19.374,19.374,18.93,18.958,15196,0
2016-05-23,19.363,19.363,18.997,19.017,5869,0
2016-05-24,18.968,19.017,18.835,18.835,37452,0
2016-05-25,18.873,19.205,18.835,19.138,35198,0
2016-05-26,19.138,19.319,18.977,19.13,9158,0
2016-05-27,19.017,19.157,18.968,18.968,7930,0
2016-05-31,18.968,19.091,18.826,18.883,22394,0
2016-06-01,18.808,18.958,18.685,18.872,39224,0
2016-06-02,18.903,18.939,18.731,18.845,41317,0
2016-06-03,18.84,18.949,18.836,18.949,5006,0
2016-06-06,18.921,19.072,18.921,19.015,5398,0
2016-06-07,19.043,19.111,19.017,19.111,7657,0
2016-06-08,19.062,19.215,19.062,19.205,7524,0
2016-06-09,19.205,19.337,19.043,19.337,43218,0
2016-06-10,19.154,19.384,19.043,19.347,2802,0
2016-06-13,19.345,19.38,19.046,19.12,5162,0
2016-06-14,19.081,19.227,19.081,19.195,9714,0
2016-06-15,19.178,19.394,19.178,19.384,12900,0
2016-06-16,19.394,19.554,19.356,19.384,12012,0
2016-06-17,19.545,19.659,19.451,19.659,12108,0
2016-06-20,19.753,19.791,19.596,19.773,27559,0
2016-06-21,19.676,19.773,19.63,19.707,6300,0
2016-06-22,19.895,19.895,19.688,19.838,7039,0
2016-06-23,19.867,19.934,19.867,19.867,11057,0
2016-06-24,19.867,19.895,19.384,19.394,36612,0
2016-06-27,19.205,19.394,19.091,19.299,17341,0
2016-06-28,19.156,19.384,19.043,19.299,21896,0
2016-06-29,19.38,19.468,19.252,19.27,11551,0
2016-06-30,19.299,19.678,19.299,19.678,21538,0
2016-07-01,19.706,19.763,19.706,19.763,3197,0
2016-07-05,19.682,19.895,19.63,19.649,20374,0
2016-07-06,19.867,21.126,19.758,20.67,79867,0
2016-07-07,20.614,20.774,20.576,20.755,4448,0
2016-07-08,20.794,20.799,20.501,20.774,17642,0
2016-07-11,20.794,20.814,20.738,20.756,3609,0
2016-07-12,20.766,20.851,20.586,20.784,14575,0
2016-07-13,20.814,20.908,20.018,20.189,41316,0
2016-07-14,20.208,20.501,20.208,20.482,8586,0
2016-07-15,20.482,20.766,20.482,20.679,18624,0
2016-07-18,20.7,20.804,20.65,20.68,11391,0
2016-07-19,20.733,20.804,20.718,20.739,10554,0
2016-07-20,20.792,21.144,20.789,21.049,103265,0
2016-07-21,21.135,21.144,21.058,21.084,3594,0
2016-07-22,21.058,21.109,20.728,20.851,15293,0
2016-07-25,20.728,20.773,20.634,20.68,19174,0
2016-07-26,20.661,20.766,20.51,20.756,78136,0
2016-07-27,20.53,20.841,20.53,20.756,20335,0
2016-07-28,20.774,20.877,20.586,20.766,11458,0
2016-07-29,20.614,20.69,20.436,20.576,15433,0
2016-08-01,20.472,20.804,20.472,20.804,1927,0
2016-08-02,20.605,20.718,20.513,20.707,2638,0
2016-08-03,20.576,20.804,20.576,20.804,2431,0
2016-08-04,20.576,20.718,20.576,20.652,6052,0
2016-08-05,20.67,20.814,20.635,20.67,2865,0
2016-08-08,20.651,20.68,20.619,20.624,7822,0
2016-08-09,20.645,20.67,20.625,20.625,3276,0
2016-08-10,20.748,20.96,20.429,20.439,8427,0
2016-08-11,20.644,20.644,20.644,20.644,295,0
2016-08-12,20.69,20.801,20.548,20.548,5404,0
2016-08-15,20.734,20.781,20.449,20.724,13264,0
2016-08-16,20.552,20.639,20.552,20.629,2303,0
2016-08-17,20.698,20.758,20.698,20.758,1672,0
2016-08-18,20.706,20.938,20.706,20.938,7153,0
2016-08-19,20.829,20.853,20.63,20.744,7329,0
2016-08-22,20.839,21.058,20.839,21.011,9936,0
2016-08-23,21.078,21.24,21.058,21.154,22158,0
2016-08-24,21.25,21.774,20.706,20.849,22761,0
2016-08-25,20.82,21.161,20.82,20.963,12819,0
2016-08-26,21.011,21.154,21.011,21.021,6493,0
2016-08-29,21.011,21.154,21.011,21.069,4179,0
2016-08-30,21.078,21.113,21.011,21.011,10833,0
2016-08-31,21.011,21.087,21.011,21.072,8198,0
2016-09-01,21.011,21.011,20.886,20.973,5284,0
2016-09-02,21.173,22.253,21.039,22.099,73644,0
2016-09-06,21.908,21.918,21.555,21.574,10188,0
2016-09-07,21.511,21.966,21.488,21.633,33886,0
2016-09-08,21.593,21.65,21.498,21.515,13562,0
2016-09-09,21.488,21.774,21.488,21.747,26020,0
2016-09-12,21.708,21.708,21.469,21.508,16845,0
2016-09-13,21.316,21.44,21.202,21.24,4225,0
2016-09-14,21.326,21.364,21.326,21.364,1992,0
2016-09-15,21.298,21.45,21.298,21.298,10270,0
2016-09-16,21.374,21.374,21.193,21.23,8731,0
2016-09-19,21.326,21.326,21.235,21.235,1269,0
2016-09-20,21.288,21.478,21.202,21.259,8589,0
2016-09-21,21.23,21.23,21.154,21.163,4721,0
2016-09-22,21.469,21.469,21.25,21.298,4294,0
2016-09-23,21.393,21.567,21.335,21.555,9515,0
2016-09-26,21.518,21.518,21.44,21.44,4279,0
2016-09-27,21.478,21.675,21.45,21.583,11414,0
2016-09-28,21.478,21.641,21.478,21.633,5731,0
2016-09-29,21.44,21.755,21.259,21.259,16270,0
2016-09-30,21.383,21.583,21.345,21.498,5424,0
2016-10-03,21.393,21.393,21.259,21.298,13607,0
2016-10-04,21.593,21.593,21.154,21.154,5580,0
2016-10-05,21.488,21.679,21.488,21.679,14770,0
2016-10-06,21.765,21.765,21.154,21.583,6512,0
2016-10-07,21.698,21.698,21.298,21.326,2408,0
2016-10-10,21.46,21.488,21.434,21.434,1980,0
2016-10-11,21.393,21.593,21.393,21.593,6011,0
2016-10-12,21.774,21.774,21.311,21.536,2522,0
2016-10-13,21.335,21.545,21.335,21.536,2080,0
2016-10-14,21.345,21.621,21.03,21.621,1675,0
2016-10-17,21.298,21.298,21.135,21.202,3243,0
2016-10-18,21.202,21.641,21.202,21.603,6484,0
2016-10-19,21.774,21.774,21.688,21.688,3070,0
2016-10-20,21.623,21.676,21.308,21.676,6130,0
2016-10-21,21.488,21.728,21.488,21.728,2301,0
2016-10-24,21.747,21.747,21.606,21.718,4921,0
2016-10-25,21.718,21.738,21.593,21.614,4914,0
2016-10-26,21.613,21.774,21.583,21.738,12617,0
2016-10-27,21.708,21.774,21.688,21.728,10246,0
2016-10-28,21.75,21.75,21.508,21.698,16470,0
2016-10-31,21.728,21.728,21.536,21.545,1047,0
2016-11-01,21.518,21.583,21.518,21.583,2271,0
2016-11-02,21.508,21.631,21.44,21.44,16919,0
2016-11-03,21.44,21.44,21.44,21.44,1773,0
2016-11-04,21.393,21.555,21.393,21.555,880,0
2016-11-07,21.583,21.583,21.345,21.41,785,0
2016-11-08,21.298,21.545,21.202,21.45,19053,0
2016-11-09,21.486,21.486,21.274,21.4,4053,0
2016-11-10,21.342,21.496,20.764,20.846,11472,0
2016-11-11,20.908,20.908,20.523,20.523,7259,0
2016-11-14,20.598,20.598,20.266,20.301,7313,0
2016-11-15,20.551,20.551,20.233,20.242,1321,0
2016-11-16,20.281,20.905,20.147,20.195,8624,0
2016-11-17,20.156,20.156,20.099,20.109,2282,0
2016-11-18,20.099,20.657,20.089,20.089,5588,0
2016-11-21,20.233,20.632,20.233,20.632,4246,0
2016-11-22,20.513,20.918,20.513,20.609,3494,0
2016-11-23,20.527,20.867,20.513,20.513,2749,0
2016-11-25,20.637,20.637,20.637,20.637,416,0
2016-11-28,20.484,20.821,20.484,20.715,416,0
2016-11-29,20.677,20.715,20.484,20.484,3021,0
2016-11-30,20.533,20.686,20.484,20.484,6634,0
2016-12-01,20.484,20.484,20.242,20.311,5514,0
2016-12-02,20.321,20.321,19.761,19.857,21123,0
2016-12-05,19.761,19.857,19.453,19.645,7313,0
2016-12-06,19.578,19.684,19.578,19.665,6060,0
2016-12-07,19.617,19.79,19.568,19.617,4590,0
2016-12-08,19.587,19.714,19.568,19.627,6235,0
2016-12-09,19.578,19.609,19.578,19.609,674,0
2016-12-12,19.751,19.751,19.687,19.687,830,0
2016-12-13,19.523,19.857,19.523,19.857,5257,0
2016-12-14,19.576,19.674,19.52,19.665,8542,0
2016-12-15,19.761,19.761,19.52,19.52,3112,0
2016-12-19,19.539,19.869,19.529,19.665,7987,0
2016-12-20,19.993,19.993,19.52,19.761,6254,0
2016-12-21,19.799,19.799,19.686,19.732,2997,0
2016-12-22,19.872,19.905,19.732,19.752,3169,0
2016-12-23,19.732,19.732,19.732,19.732,188,0
2016-12-27,19.732,20.007,19.732,19.973,6847,0
2016-12-28,19.964,19.993,19.963,19.963,2698,0
2016-12-29,19.967,19.98,19.967,19.98,1593,0
2016-12-30,19.983,20.043,19.953,19.953,10197,0
2017-01-03,20.026,20.703,20.026,20.703,7692,0
2017-01-04,20.387,20.387,20.243,20.272,3423,0
2017-01-05,20.368,20.512,20.339,20.339,5821,0
2017-01-06,20.421,20.533,20.421,20.508,6291,0
2017-01-09,20.533,20.588,20.484,20.498,5153,0
2017-01-10,20.474,20.474,20.474,20.474,1452,0
2017-01-11,20.544,20.544,20.544,20.544,520,0
2017-01-12,20.619,20.629,20.533,20.533,5083,0
2017-01-13,20.543,20.58,20.533,20.533,2587,0
2017-01-17,20.551,20.565,20.533,20.565,552,0
2017-01-18,20.533,20.648,20.437,20.543,4793,0
2017-01-19,20.63,20.63,20.578,20.609,3651,0
2017-01-20,20.58,20.58,20.437,20.559,6526,0
2017-01-23,20.437,20.58,20.437,20.58,14175,0
2017-01-24,20.543,20.666,20.543,20.634,2563,0
2017-01-25,20.676,20.802,20.666,20.791,8393,0
2017-01-26,20.87,21.342,20.87,21.207,15094,0
2017-01-27,21.226,21.274,21.087,21.248,35686,0
2017-01-30,21.159,21.188,20.884,21.038,2645,0
2017-01-31,21.014,21.014,21.014,21.014,20749,0
2017-02-01,21.092,21.092,20.966,20.966,22745,0
2017-02-02,21.034,21.08,20.966,21.034,11192,0
2017-02-03,21.11,21.207,21.11,21.207,7805,0
2017-02-06,21.159,21.224,21.159,21.207,2888,0
2017-02-07,21.198,21.198,20.976,21.178,6115,0
2017-02-08,21.168,21.405,21.168,21.255,28250,0
2017-02-09,21.188,21.188,21.173,21.173,520,0
2017-02-10,21.507,21.507,21.186,21.186,2284,0
2017-02-13,21.186,21.205,20.972,21.098,8861,0
2017-02-14,21.079,21.396,21.079,21.39,2648,0
2017-02-15,21.205,21.604,21.193,21.41,17624,0
2017-02-16,21.254,21.545,21.254,21.38,11388,0
2017-02-17,21.244,21.283,21.181,21.263,10666,0
2017-02-21,21.438,21.565,21.331,21.37,3547,0
2017-02-22,21.37,21.507,21.361,21.41,8577,0
2017-02-23,21.534,21.534,21.448,21.49,6810,0
2017-02-24,21.41,21.469,21.41,21.469,4077,0
2017-02-27,21.41,21.53,21.283,21.341,7399,0
2017-02-28,21.283,21.283,21.166,21.166,4367,0
2017-03-01,21.273,21.424,21.263,21.361,8338,0
2017-03-03,21.395,21.395,21.234,21.307,2710,0
2017-03-06,21.403,21.403,21.224,21.312,4588,0
2017-03-07,21.283,21.437,21.283,21.336,3487,0
2017-03-08,21.565,21.565,21.214,21.224,5203,0
2017-03-09,21.273,21.604,21.273,21.341,17834,0
2017-03-10,21.604,21.604,21.29,21.356,2885,0
2017-03-13,21.331,21.395,21.214,21.395,7566,0
2017-03-14,21.216,21.312,21.216,21.312,1747,0
2017-03-15,21.234,21.376,21.166,21.312,5681,0
2017-03-16,21.214,21.293,21.214,21.283,7142,0
2017-03-17,21.312,21.409,21.312,21.361,1903,0
2017-03-20,21.42,21.428,21.42,21.42,3442,0
2017-03-21,21.37,21.453,21.37,21.453,635,0
2017-03-22,21.517,21.517,21.517,21.517,1310,0
2017-03-23,21.477,21.507,21.458,21.458,1521,0
2017-03-24,21.487,21.487,21.41,21.41,1839,0
2017-03-27,21.535,21.672,21.485,21.634,8624,0
2017-03-28,21.394,21.624,21.394,21.516,6680,0
2017-03-29,21.516,21.624,21.516,21.624,4824,0
2017-03-30,21.41,21.507,21.371,21.507,54031,0
2017-03-31,21.597,21.604,21.507,21.507,83543,0
2017-04-03,21.442,21.614,21.442,21.468,2438,0
2017-04-04,21.37,21.476,21.37,21.448,2739,0
2017-04-05,21.373,21.965,21.373,21.848,9647,0
2017-04-06,21.983,21.983,21.729,21.729,2597,0
2017-04-07,21.589,21.589,21.453,21.527,2528,0
2017-04-10,21.764,21.896,21.555,21.575,4829,0
2017-04-11,21.797,21.797,21.649,21.649,1279,0
2017-04-12,21.765,21.765,21.566,21.652,5699,0
2017-04-13,21.627,21.627,21.627,21.627,415,0
2017-04-17,21.555,21.555,21.517,21.517,1674,0
2017-04-18,21.517,21.993,21.517,21.701,4167,0
2017-04-20,21.634,21.666,21.573,21.573,2106,0
2017-04-21,21.652,21.761,21.652,21.711,4311,0
2017-04-24,21.711,21.802,21.711,21.711,3895,0
2017-04-25,21.965,21.993,21.741,21.741,3550,0
2017-04-26,21.731,21.993,21.721,21.721,6115,0
2017-04-27,21.769,21.769,21.691,21.691,2939,0
2017-04-28,21.672,21.799,21.555,21.565,8082,0
2017-05-01,21.652,21.652,21.604,21.604,2263,0
2017-05-02,21.624,21.701,21.614,21.614,1531,0
2017-05-03,21.794,21.879,21.691,21.879,6115,0
2017-05-04,21.906,22.052,21.565,21.799,130555,0
2017-05-05,21.682,21.925,21.682,21.911,23172,0
2017-05-08,21.749,21.925,21.652,21.915,38535,0
2017-05-09,21.919,21.945,21.619,21.896,25110,0
2017-05-10,22.093,22.142,22.093,22.142,20776,0
2017-05-11,21.759,22.123,21.759,22.093,34478,0
2017-05-12,22.074,22.339,21.804,22.339,5365,0
2017-05-15,22.339,22.339,21.877,21.936,54635,0
2017-05-16,22.339,22.339,21.929,21.929,32811,0
2017-05-17,22.015,22.191,21.995,22.191,11432,0
2017-05-18,22.044,22.142,21.995,22.142,4900,0
2017-05-19,22.142,22.388,22.142,22.348,61491,0
2017-05-22,22.339,22.348,22.339,22.348,19427,0
2017-05-23,22.339,22.447,22.339,22.447,21569,0
2017-05-24,22.456,22.535,22.348,22.388,112799,0
2017-05-25,22.388,22.462,22.348,22.458,84204,0
2017-05-26,22.515,22.515,22.398,22.407,2240,0
2017-05-31,22.388,22.437,22.388,22.437,1171,0
2017-06-01,22.484,22.515,22.414,22.414,1821,0
2017-06-02,22.481,22.525,22.358,22.515,3057,0
2017-06-05,22.486,22.564,22.486,22.564,10535,0
2017-06-06,22.407,22.584,22.407,22.466,6854,0
2017-06-07,22.509,22.574,22.398,22.398,1813,0
2017-06-08,22.407,22.522,22.379,22.522,3208,0
2017-06-09,22.412,22.456,22.412,22.456,1120,0
2017-06-12,22.368,22.514,22.348,22.4,1986,0
2017-06-13,22.368,22.584,22.368,22.574,9461,0
2017-06-14,22.488,22.488,22.389,22.456,3198,0
2017-06-15,22.402,22.584,22.402,22.427,3972,0
2017-06-16,22.565,22.565,22.388,22.388,144106,0
2017-06-19,22.388,22.466,22.348,22.368,11766,0
2017-06-20,22.368,22.5,22.368,22.368,4924,0
2017-06-21,22.516,22.516,22.427,22.445,2370,0
2017-06-22,22.427,22.427,22.368,22.368,5169,0
2017-06-26,22.407,22.456,22.368,22.456,2139,0
2017-06-27,22.388,22.466,22.388,22.437,874,0
2017-06-28,22.388,22.594,22.368,22.574,17383,0
2017-06-30,22.339,22.527,22.339,22.456,8651,0
2017-07-05,22.437,22.515,22.437,22.437,8799,0
2017-07-06,22.231,22.604,22.231,22.456,5333,0
2017-07-07,22.476,22.476,22.456,22.456,2546,0
2017-07-10,22.388,22.476,22.368,22.466,4004,0
2017-07-11,22.468,22.545,22.468,22.545,1848,0
2017-07-12,22.543,22.634,22.466,22.466,9651,0
2017-07-13,22.535,22.535,22.466,22.469,6726,0
2017-07-14,22.398,22.398,22.398,22.398,102,0
2017-07-17,22.466,22.512,22.466,22.486,1075,0
2017-07-18,22.584,22.613,22.466,22.584,7109,0
2017-07-19,22.427,22.594,22.427,22.584,4055,0
2017-07-20,22.496,22.637,22.496,22.604,13250,0
2017-07-21,22.633,22.633,22.633,22.633,1018,0
2017-07-25,22.476,22.651,22.368,22.594,5752,0
2017-07-26,22.564,22.574,22.564,22.574,2139,0
2017-07-27,22.486,22.535,22.448,22.535,868,0
2017-07-28,22.4,22.488,22.398,22.453,12221,0
2017-07-31,22.368,22.633,22.368,22.584,16041,0
2017-08-01,22.643,22.643,22.643,22.643,510,0
2017-08-02,22.682,22.918,22.682,22.79,249030,0
2017-08-03,22.908,22.908,22.83,22.83,204,0
2017-08-04,22.82,23.321,22.82,23.028,212664,0
2017-08-07,22.898,23.075,22.83,23.046,311636,0
2017-08-08,22.967,23.046,22.83,22.83,44839,0
2017-08-09,22.849,23.075,22.83,22.832,207553,0
2017-08-10,22.849,22.854,22.849,22.849,1514,0
2017-08-11,22.81,23.147,22.81,23.147,13326,0
2017-08-14,23.025,23.077,23.025,23.067,3222,0
2017-08-15,23.285,23.285,23.097,23.097,391,0
2017-08-16,22.929,23.077,22.889,23.067,2610,0
2017-08-17,23.048,23.048,22.909,22.909,6239,0
2017-08-18,22.889,23.028,22.889,23.028,202,0
2017-08-21,22.939,23.093,22.939,23.093,4996,0
2017-08-22,23.018,23.274,22.988,22.988,4178,0
2017-08-23,23.057,23.057,22.899,22.909,13166,0
2017-08-24,22.89,22.939,22.889,22.939,1312,0
2017-08-25,23.127,23.186,22.939,22.958,21385,0
2017-08-28,22.998,23.052,22.641,22.78,7055,0
2017-08-29,22.83,22.854,22.82,22.854,3218,0
2017-08-30,22.889,23.018,22.889,22.948,585,0
2017-08-31,22.958,23.007,22.948,22.948,3671,0
2017-09-01,22.948,22.948,22.948,22.948,3018,0
2017-09-05,22.869,22.899,22.869,22.869,3492,0
2017-09-06,22.899,22.939,22.899,22.899,4390,0
2017-09-07,22.991,22.991,22.899,22.899,1413,0
2017-09-08,23.237,23.237,22.889,22.889,760,0
2017-09-11,22.918,22.988,22.918,22.958,3290,0
2017-09-13,22.978,22.988,22.889,22.914,4062,0
2017-09-14,22.919,22.919,22.666,22.666,85792,0
2017-09-15,22.657,22.657,22.657,22.657,557,0
2017-09-19,23.084,23.084,23.084,23.084,656,0
2017-09-21,22.8,22.83,22.691,22.691,5303,0
2017-09-22,22.74,22.74,22.651,22.723,913,0
2017-09-25,22.767,22.79,22.651,22.684,3229,0
2017-09-26,22.678,22.914,22.678,22.914,2624,0
2017-09-27,22.721,22.78,22.651,22.78,3466,0
2017-09-28,22.671,22.836,22.671,22.691,1156,0
2017-09-29,23.039,23.039,22.79,22.79,2236,0
2017-10-02,22.82,22.948,22.785,22.785,1918,0
2017-10-03,22.79,22.79,22.661,22.661,26643,0
2017-10-04,22.671,22.987,22.651,22.77,103223,0
2017-10-05,22.721,22.721,22.572,22.612,2109,0
2017-10-06,22.612,22.657,22.582,22.582,606,0
2017-10-09,22.572,22.684,22.572,22.684,3177,0
2017-10-10,22.612,22.839,22.612,22.719,245983,0
2017-10-11,22.78,22.78,22.621,22.748,848,0
2017-10-12,22.686,22.686,22.686,22.686,404,0
2017-10-16,22.612,22.712,22.612,22.621,2474,0
2017-10-17,22.691,22.691,22.691,22.691,2523,0
2017-10-18,22.76,22.79,22.721,22.751,6274,0
2017-10-19,22.691,22.691,22.572,22.691,107885,0
2017-10-20,22.572,22.82,22.572,22.79,6959,0
2017-10-23,22.82,22.839,22.602,22.79,224450,0
2017-10-24,22.743,22.743,22.743,22.743,2523,0
2017-10-26,22.701,22.703,22.701,22.703,2220,0
2017-10-27,22.572,22.651,22.572,22.651,1110,0
2017-10-30,22.701,22.827,22.701,22.79,6645,0
2017-10-31,22.8,22.8,22.78,22.79,6468,0
2017-11-01,22.79,22.79,22.78,22.79,1007,0
2017-11-02,22.74,23.115,22.74,22.77,4163,0
2017-11-03,22.74,22.786,22.74,22.786,404,0
2017-11-06,22.74,22.86,22.74,22.805,1632,0
2017-11-07,22.988,22.988,22.74,22.8,4719,0
2017-11-08,22.988,22.988,22.889,22.929,3320,0
2017-11-09,22.988,22.988,22.988,22.988,150,0
2017-11-10,22.721,22.842,22.721,22.78,1015,0
