Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,16.108,16.117,16.099,16.108,12685,0
2010-08-24,16.108,16.108,15.976,15.994,4869,0
2010-08-25,16.047,16.117,16.029,16.117,24579,0
2010-08-26,16.117,16.117,16.047,16.117,17439,0
2010-08-27,16.064,16.337,15.772,16.249,25930,0
2010-08-30,16.257,16.257,16.17,16.249,16985,0
2010-08-31,16.241,16.249,16.117,16.144,20344,0
2010-09-01,16.232,16.249,16.206,16.249,22048,0
2010-09-02,16.249,16.249,16.152,16.152,17901,0
2010-09-03,16.161,16.206,16.108,16.187,26948,0
2010-09-07,16.187,16.206,16.117,16.197,16355,0
2010-09-08,16.152,16.206,16.117,16.135,11797,0
2010-09-09,16.206,16.206,15.896,15.896,70183,0
2010-09-10,16.144,16.17,15.896,16.152,56465,0
2010-09-13,16.206,16.206,16.064,16.206,16450,0
2010-09-14,16.206,16.249,16.117,16.117,49682,0
2010-09-15,16.161,16.206,16.019,16.019,25526,0
2010-09-16,16.089,16.54,16.089,16.206,34619,0
2010-09-17,16.178,16.206,15.87,16.187,53444,0
2010-09-20,16.187,16.206,16.17,16.206,34817,0
2010-09-21,16.206,16.206,15.896,16.064,212382,0
2010-09-22,16.187,16.187,15.994,15.994,64794,0
2010-09-23,16.072,16.161,16.002,16.002,37031,0
2010-09-24,16.072,16.152,15.985,15.985,47736,0
2010-09-27,16.01,16.161,15.826,15.826,54857,0
2010-09-28,15.93,16.047,15.755,15.755,81559,0
2010-09-29,15.826,15.905,15.552,15.755,118327,0
2010-09-30,15.711,16.206,15.622,15.958,48852,0
2010-10-01,16.072,16.206,16.01,16.01,30013,0
2010-10-04,16.161,16.17,15.994,15.994,31308,0
2010-10-05,15.994,16.249,15.905,16.082,34150,0
2010-10-06,16.002,16.461,15.94,16.117,28506,0
2010-10-07,16.197,16.391,15.949,16.249,2164860,0
2010-10-08,16.337,16.601,16.337,16.488,56536,0
2010-10-11,16.718,17.265,16.681,16.779,54834,0
2010-10-12,17.133,17.23,16.816,16.896,41549,0
2010-10-13,16.956,17.176,16.911,16.919,28010,0
2010-10-14,17.045,17.07,16.825,16.956,39004,0
2010-10-15,16.938,17.045,16.559,17.045,44336,0
2010-10-18,16.975,16.999,16.559,16.709,51437,0
2010-10-19,16.769,16.868,16.665,16.737,73444,0
2010-10-20,16.779,16.956,16.69,16.69,95774,0
2010-10-21,16.737,16.911,16.699,16.779,13133,0
2010-10-22,16.839,16.947,16.788,16.788,11322,0
2010-10-25,16.956,16.956,16.727,16.727,22416,0
2010-10-26,16.903,16.911,16.825,16.886,40568,0
2010-10-27,16.911,16.956,16.839,16.839,30574,0
2010-10-28,16.991,16.999,16.825,16.991,13367,0
2010-10-29,16.991,16.999,16.919,16.928,27924,0
2010-11-01,16.999,16.999,16.938,16.999,30674,0
2010-11-02,16.999,16.999,16.832,16.832,20760,0
2010-11-03,16.832,16.999,16.779,16.999,8765,0
2010-11-04,16.999,17.026,16.983,16.983,19548,0
2010-11-05,16.911,17.087,16.886,16.903,14973,0
2010-11-08,16.966,17.008,16.816,16.911,37197,0
2010-11-09,16.919,17.079,16.911,16.966,16983,0
2010-11-10,17.07,17.087,16.991,17.079,15923,0
2010-11-11,17.15,17.15,16.975,16.999,13494,0
2010-11-12,17.063,17.318,17.036,17.063,9350,0
2010-11-15,17.575,17.575,16.999,17.087,29470,0
2010-11-16,17.327,17.654,16.718,16.903,31694,0
2010-11-17,16.868,17.397,16.585,16.752,11073,0
2010-11-18,16.807,16.983,16.611,16.699,8352,0
2010-11-19,16.656,16.947,16.656,16.752,11242,0
2010-11-22,16.825,16.825,15.755,16.01,56861,0
2010-11-23,15.985,16.072,15.588,15.835,36844,0
2010-11-24,16.038,16.038,15.322,15.667,32292,0
2010-11-26,15.543,15.755,15.455,15.755,8243,0
2010-11-29,15.674,15.674,14.968,15.013,104785,0
2010-11-30,14.837,15.49,14.757,15.49,59499,0
2010-12-01,15.87,16.294,15.684,15.684,76552,0
2010-12-02,15.8,15.915,15.763,15.79,32990,0
2010-12-03,15.888,15.896,15.808,15.896,20125,0
2010-12-06,15.879,15.879,15.72,15.72,20936,0
2010-12-07,15.896,15.896,15.772,15.826,33792,0
2010-12-08,15.851,15.851,15.552,15.552,12636,0
2010-12-09,15.674,15.808,15.481,15.8,23099,0
2010-12-10,15.8,16.337,15.622,15.64,44224,0
2010-12-13,15.896,15.896,15.781,15.86,18013,0
2010-12-14,15.896,15.896,15.332,15.332,13163,0
2010-12-15,15.296,15.455,14.977,15.066,67075,0
2010-12-16,15.03,15.216,14.968,15.109,18123,0
2010-12-17,15.163,15.277,15.155,15.252,12127,0
2010-12-20,15.366,15.366,14.855,15.021,28927,0
2010-12-21,15.146,15.808,15.146,15.5,22567,0
2010-12-22,15.667,15.763,15.455,15.455,14967,0
2010-12-23,15.808,15.835,15.588,15.684,4292,0
2010-12-27,15.49,16.32,15.481,16.01,16958,0
2010-12-28,16.072,16.117,15.985,16.064,4717,0
2010-12-29,16.038,16.161,15.905,16.161,3963,0
2010-12-30,16.187,16.187,15.985,16.17,5680,0
2010-12-31,16.152,16.223,15.968,16.072,18953,0
2011-01-03,16.152,16.294,16.047,16.214,44611,0
2011-01-04,16.257,16.312,16.17,16.17,58056,0
2011-01-05,16.17,16.232,15.976,16.197,13691,0
2011-01-06,16.232,16.232,15.994,16.002,20934,0
2011-01-07,15.958,16.019,15.79,15.79,32309,0
2011-01-10,15.781,15.896,15.711,15.896,14302,0
2011-01-11,15.888,16.002,15.888,15.905,19866,0
2011-01-12,15.985,16.117,15.674,15.94,173936,0
2011-01-13,16.01,16.161,15.896,15.896,159521,0
2011-01-14,15.976,16.019,15.781,15.781,20345,0
2011-01-18,15.851,16.127,15.826,16.127,45317,0
2011-01-19,16.135,16.285,16.056,16.072,20770,0
2011-01-20,16.294,16.294,16.002,16.002,15206,0
2011-01-21,16.108,16.117,15.94,16.117,52742,0
2011-01-24,16.089,16.089,15.985,15.994,21742,0
2011-01-25,16.064,16.072,15.985,16.019,11572,0
2011-01-26,16.072,16.117,16.019,16.019,19413,0
2011-01-27,16.072,16.072,15.455,15.905,767917,0
2011-01-28,15.94,16.01,15.826,15.888,79792,0
2011-01-31,15.888,15.94,15.851,15.896,56049,0
2011-02-01,15.921,15.976,15.915,15.915,46991,0
2011-02-02,15.915,16.029,15.888,15.94,33160,0
2011-02-03,15.94,15.949,15.87,15.888,7308,0
2011-02-04,15.985,16.089,15.976,16.089,11323,0
2011-02-07,16.108,16.117,16.038,16.072,7339,0
2011-02-08,16.038,16.117,16.019,16.082,17811,0
2011-02-09,16.144,16.488,16.144,16.214,599001,0
2011-02-10,16.206,16.302,16.187,16.294,32473,0
2011-02-11,16.4,16.868,16.4,16.868,24773,0
2011-02-14,16.69,16.999,16.648,16.868,194125,0
2011-02-15,16.975,17.07,16.825,16.868,367975,0
2011-02-16,16.816,17.416,16.718,17.255,58406,0
2011-02-18,17.423,17.627,16.966,17.575,32247,0
2011-02-22,17.575,17.627,17.335,17.407,11911,0
2011-02-23,17.451,17.511,17.222,17.292,18992,0
2011-02-24,17.362,17.583,17.282,17.38,22549,0
2011-02-25,17.397,17.477,17.222,17.222,23863,0
2011-02-28,17.248,17.486,17.222,17.486,28878,0
2011-03-01,17.486,17.486,17.318,17.353,9701,0
2011-03-02,17.389,17.486,17.309,17.441,26720,0
2011-03-03,17.495,17.645,17.432,17.609,20840,0
2011-03-04,17.619,17.663,17.557,17.654,13843,0
2011-03-07,17.511,17.742,17.503,17.619,22529,0
2011-03-08,17.689,17.795,17.619,17.689,13727,0
2011-03-09,17.609,18.034,17.583,17.884,25224,0
2011-03-10,17.777,17.945,17.619,17.804,18182,0
2011-03-11,17.812,17.927,17.671,17.884,13974,0
2011-03-14,17.733,18.545,17.724,18.28,17135,0
2011-03-15,18.247,18.342,18.104,18.112,53205,0
2011-03-16,18.581,18.581,17.856,17.901,26504,0
2011-03-17,17.927,18.104,17.848,17.856,60050,0
2011-03-18,17.795,18.104,17.795,17.954,17134,0
2011-03-21,17.954,18.298,17.884,17.884,17401,0
2011-03-22,18.166,18.201,17.927,18.015,29257,0
2011-03-23,18.112,18.166,18.078,18.078,14843,0
2011-03-24,18.095,18.104,17.999,18.069,9059,0
2011-03-25,18.06,18.06,17.619,17.971,32678,0
2011-03-28,17.884,17.98,17.733,17.812,28044,0
2011-03-29,17.865,17.901,17.786,17.786,11701,0
2011-03-30,17.884,17.98,17.865,17.875,10440,0
2011-03-31,17.945,17.98,17.839,17.971,7467,0
2011-04-01,18.015,18.06,17.901,17.919,11349,0
2011-04-04,17.971,18.183,17.945,17.954,26244,0
2011-04-05,17.98,18.104,17.98,18.042,25219,0
2011-04-06,18.06,18.104,17.954,18.06,21304,0
2011-04-07,18.007,18.024,17.804,17.804,17257,0
2011-04-08,17.856,17.99,17.751,17.971,69313,0
2011-04-11,18.034,18.034,17.884,17.98,15738,0
2011-04-12,18.007,18.104,17.759,17.795,47167,0
2011-04-13,17.927,17.927,17.812,17.891,12163,0
2011-04-14,17.891,17.927,17.848,17.891,18707,0
2011-04-15,17.919,18.007,17.759,17.759,35543,0
2011-04-18,17.884,17.99,17.786,17.891,13042,0
2011-04-19,17.954,18.007,17.884,17.999,29515,0
2011-04-20,17.927,18.191,17.927,18.191,46180,0
2011-04-21,18.06,18.087,17.901,17.962,14518,0
2011-04-25,18.024,18.087,17.945,18.042,55375,0
2011-04-26,18.148,18.148,17.954,18.015,15883,0
2011-04-27,18.015,18.06,17.999,18.015,6992,0
2011-04-28,18.175,18.175,17.927,17.954,19029,0
2011-04-29,18.015,18.015,17.935,18.007,22419,0
2011-05-02,18.007,18.007,17.954,17.999,14985,0
2011-05-03,17.971,18.015,17.945,17.999,5663,0
2011-05-04,18.015,18.034,17.98,18.024,6828,0
2011-05-05,17.98,18.034,17.971,17.98,31875,0
2011-05-06,17.971,18.034,17.884,17.901,21831,0
2011-05-09,17.935,17.935,17.865,17.927,9587,0
2011-05-10,17.901,17.971,17.856,17.971,38192,0
2011-05-11,18.015,18.024,17.927,18.024,44075,0
2011-05-12,18.069,18.069,17.98,18.024,20841,0
2011-05-13,18.024,18.042,17.98,18.015,14938,0
2011-05-16,18.034,18.034,17.999,17.999,9590,0
2011-05-17,18.034,18.034,17.891,18.015,17159,0
2011-05-18,17.999,17.999,17.804,17.919,12884,0
2011-05-19,17.945,18.007,17.891,17.999,17682,0
2011-05-20,17.954,18.007,17.875,17.999,27257,0
2011-05-23,18.069,18.069,17.609,17.99,20525,0
2011-05-24,17.901,18.069,17.804,17.935,18928,0
2011-05-25,17.98,17.98,17.945,17.971,9550,0
2011-05-26,18.034,18.034,17.901,17.999,26575,0
2011-05-27,18.034,18.034,17.962,18.034,18551,0
2011-05-31,18.05,18.05,17.954,18.024,14420,0
2011-06-01,18.034,18.034,17.609,17.663,28374,0
2011-06-02,17.707,17.707,17.318,17.397,141818,0
2011-06-03,17.353,17.38,17.318,17.344,17593,0
2011-06-06,17.318,17.344,17.255,17.309,25378,0
2011-06-07,17.327,17.327,17.292,17.309,85935,0
2011-06-08,17.344,17.344,17.301,17.309,15868,0
2011-06-09,17.486,17.486,17.309,17.327,33644,0
2011-06-10,17.432,17.432,16.983,17.274,12439,0
2011-06-13,17.362,17.362,17.115,17.15,8628,0
2011-06-14,17.255,17.255,17.079,17.079,35470,0
2011-06-15,16.868,17.053,16.825,16.966,11428,0
2011-06-16,16.966,16.966,16.152,16.249,149672,0
2011-06-17,16.4,16.522,15.949,16.4,24358,0
2011-06-20,16.337,16.337,16.127,16.161,20240,0
2011-06-21,16.187,16.426,16.144,16.337,18722,0
2011-06-22,16.267,16.559,16.17,16.17,26421,0
2011-06-23,16.214,16.241,15.93,16.241,33185,0
2011-06-24,16.285,16.559,16.108,16.294,21902,0
2011-06-27,16.312,16.709,16.249,16.69,27712,0
2011-06-28,16.629,16.975,16.488,16.956,36177,0
2011-06-29,17.07,17.176,16.839,17.106,25279,0
2011-06-30,17.389,17.389,16.903,17.167,27404,0
2011-07-01,17.036,17.106,17.026,17.07,12786,0
2011-07-05,17.106,17.344,17.106,17.222,14607,0
2011-07-06,17.222,17.274,17.008,17.026,9283,0
2011-07-07,17.026,17.142,16.928,16.956,15084,0
2011-07-08,16.868,16.903,15.896,16.76,19058,0
2011-07-11,16.673,16.737,16.531,16.709,13811,0
2011-07-12,16.639,16.639,16.409,16.435,18225,0
2011-07-13,16.461,16.514,16.241,16.241,22107,0
2011-07-14,16.346,16.426,16.206,16.329,33505,0
2011-07-15,16.285,16.426,15.896,16.135,52069,0
2011-07-18,16.099,16.364,16.029,16.232,29465,0
2011-07-19,16.161,16.337,16.127,16.294,27076,0
2011-07-20,16.294,16.531,16.17,16.257,25460,0
2011-07-21,16.346,16.426,16.249,16.285,37745,0
2011-07-22,16.329,16.337,16.232,16.267,16193,0
2011-07-25,16.249,16.257,16.178,16.223,8198,0
2011-07-26,16.241,16.294,16.197,16.267,31791,0
2011-07-27,16.372,16.372,16.056,16.312,40489,0
2011-07-28,16.082,16.32,16.082,16.178,6243,0
2011-07-29,16.108,16.135,16.047,16.089,9506,0
2011-08-01,16.232,16.232,15.772,15.896,98537,0
2011-08-02,15.968,15.994,15.79,15.86,9784,0
2011-08-03,15.808,15.808,15.649,15.692,37000,0
2011-08-04,15.631,15.631,14.377,14.395,67122,0
2011-08-05,14.712,14.712,13.336,13.998,50185,0
2011-08-08,13.512,13.529,10.606,12.363,228103,0
2011-08-09,12.497,14.907,12.497,13.776,141594,0
2011-08-10,13.732,14.367,13.035,13.424,153994,0
2011-08-11,13.424,14.333,13.247,13.467,70205,0
2011-08-12,13.821,14.942,13.821,14.819,31624,0
2011-08-15,14.59,15.534,14.562,15.225,16943,0
2011-08-16,14.95,15.277,14.942,15.057,8727,0
2011-08-17,15.296,15.296,14.528,14.65,25211,0
2011-08-18,14.316,14.316,13.009,13.22,41584,0
2011-08-19,12.689,13.635,12.689,13.141,73450,0
2011-08-22,13.291,13.424,12.848,13.22,18662,0
2011-08-23,13.185,13.185,12.178,12.178,24804,0
2011-08-24,12.451,12.92,12.451,12.61,44906,0
2011-08-25,12.61,12.956,12.276,12.417,132209,0
2011-08-26,12.4,12.442,12.232,12.363,112277,0
2011-08-29,12.497,12.778,12.4,12.778,140988,0
2011-08-30,12.619,12.946,12.619,12.806,41542,0
2011-08-31,13.016,13.105,12.727,12.727,73746,0
2011-09-01,12.841,12.841,12.586,12.673,20324,0
2011-09-02,12.586,13.105,12.54,12.973,26155,0
2011-09-06,12.629,12.797,12.505,12.673,28486,0
2011-09-07,12.638,12.769,12.576,12.689,36520,0
2011-09-08,12.638,12.689,12.559,12.567,26675,0
2011-09-09,12.586,12.586,12.143,12.266,20292,0
2011-09-12,12.134,12.205,11.507,11.912,46759,0
2011-09-13,11.85,11.921,11.586,11.745,50762,0
2011-09-14,11.817,11.834,11.737,11.834,10074,0
2011-09-15,11.921,12.09,11.921,12.055,70516,0
2011-09-16,12.169,12.258,12.037,12.187,48025,0
2011-09-19,12.01,12.125,11.799,12.028,42893,0
2011-09-20,12.09,12.586,11.958,12.346,27550,0
2011-09-21,12.232,12.451,12.232,12.346,5579,0
2011-09-22,12.276,12.276,11.842,11.976,25083,0
2011-09-23,12.019,12.673,12.019,12.531,23380,0
2011-09-26,12.665,12.665,12.01,12.276,36324,0
2011-09-27,12.576,12.717,12.479,12.656,10715,0
2011-09-28,12.68,12.893,12.549,12.699,15127,0
2011-09-29,12.717,13.247,12.689,13.053,4416,0
2011-09-30,12.646,12.92,12.434,12.646,20264,0
2011-10-03,12.567,12.956,12.355,12.363,12009,0
2011-10-04,12.143,12.143,11.507,11.888,16761,0
2011-10-05,11.64,12.24,11.507,11.763,20041,0
2011-10-06,12.028,12.619,11.86,12.143,24173,0
2011-10-07,12.372,12.689,12.372,12.505,29643,0
2011-10-10,12.708,13.123,12.708,13.061,8317,0
2011-10-11,13.009,13.053,12.717,12.937,15479,0
2011-10-12,12.928,13.238,12.815,13.088,15884,0
2011-10-13,13.026,13.044,12.646,12.99,6333,0
2011-10-14,13.141,13.228,12.708,13.053,17759,0
2011-10-17,13.132,13.467,13.026,13.406,11465,0
2011-10-18,13.406,13.91,13.265,13.732,20948,0
2011-10-19,13.512,13.732,13.185,13.247,53136,0
2011-10-20,13.035,13.202,12.858,13.044,23803,0
2011-10-21,13.247,13.247,12.902,13.132,5434,0
2011-10-24,13.424,13.432,13.168,13.317,12588,0
2011-10-25,13.282,13.291,13.07,13.202,8701,0
2011-10-26,13.194,14.04,13.07,13.308,18429,0
2011-10-27,13.689,14.008,13.257,13.512,55990,0
2011-10-28,13.503,13.706,13.397,13.467,34030,0
2011-10-31,13.635,13.635,12.858,13.088,14366,0
2011-11-01,12.806,13.026,12.586,12.656,16641,0
2011-11-02,12.902,13.158,12.76,12.92,5051,0
2011-11-03,12.956,13.149,12.956,13.07,3404,0
2011-11-04,12.92,13.512,12.902,13.247,43804,0
2011-11-07,13.3,13.406,13.247,13.327,13734,0
2011-11-08,13.257,13.512,13.247,13.308,25892,0
2011-11-09,13.424,13.424,12.806,13.247,31487,0
2011-11-10,13.476,13.476,13.123,13.168,63965,0
2011-11-11,13.317,13.424,13.202,13.352,9879,0
2011-11-14,13.185,13.282,12.902,12.982,11284,0
2011-11-15,13.459,13.459,13.035,13.035,9407,0
2011-11-16,12.911,13.149,12.806,12.815,23041,0
2011-11-17,12.823,12.823,12.426,12.619,15249,0
2011-11-18,12.619,12.769,12.54,12.68,10483,0
2011-11-21,12.629,12.638,12.363,12.54,29066,0
2011-11-22,12.54,12.586,12.292,12.434,6620,0
2011-11-23,12.417,12.417,11.79,11.921,31400,0
2011-11-25,11.921,11.921,11.701,11.754,10194,0
2011-11-28,11.939,12.576,11.921,12.232,23781,0
2011-11-29,12.363,12.363,11.967,12.107,4355,0
2011-11-30,12.248,12.363,12.117,12.337,18123,0
2011-12-01,12.319,12.363,12.037,12.134,22626,0
2011-12-02,12.143,12.319,12.098,12.222,12865,0
2011-12-05,12.363,12.531,12.073,12.514,32205,0
2011-12-06,12.646,12.717,12.222,12.656,19503,0
2011-12-07,12.753,12.876,12.417,12.521,16315,0
2011-12-08,12.629,12.656,12.381,12.656,15721,0
2011-12-09,12.629,12.893,12.479,12.717,18705,0
2011-12-12,12.638,12.717,11.383,12.372,35307,0
2011-12-13,12.442,12.699,11.869,12.098,37588,0
2011-12-14,11.985,12.098,11.631,11.72,38536,0
2011-12-15,11.771,11.771,11.383,11.472,52247,0
2011-12-16,11.595,11.799,11.595,11.745,8952,0
2011-12-19,11.745,11.912,11.72,11.86,6607,0
2011-12-20,11.93,12.178,11.842,11.958,15747,0
2011-12-21,11.93,12.055,11.921,12.019,16111,0
2011-12-22,12.019,12.187,11.799,12.143,15599,0
2011-12-23,12.178,12.629,12.178,12.497,41481,0
2011-12-27,12.276,12.479,12.276,12.47,14054,0
2011-12-28,12.117,12.408,12.117,12.363,45724,0
2011-12-29,12.363,12.363,11.93,12.187,42486,0
2011-12-30,12.161,12.302,12.161,12.248,3938,0
2012-01-03,12.372,12.717,12.346,12.497,20691,0
2012-01-04,12.497,12.735,12.497,12.665,13849,0
2012-01-05,12.61,13.061,12.531,13.053,11962,0
2012-01-06,13.035,13.228,12.806,13.016,9317,0
2012-01-09,13.123,13.22,13.026,13.202,14166,0
2012-01-10,13.247,13.424,13.194,13.361,12713,0
2012-01-11,13.202,13.308,13.026,13.282,13656,0
2012-01-12,13.336,13.574,13.336,13.495,9358,0
2012-01-13,13.459,13.476,13.317,13.424,18581,0
2012-01-17,13.415,13.811,13.415,13.583,35084,0
2012-01-18,13.485,13.671,13.467,13.555,12524,0
2012-01-19,13.671,13.785,13.52,13.769,24786,0
2012-01-20,13.953,14.209,13.848,14.095,24794,0
2012-01-23,14.078,14.36,13.91,14.032,21741,0
2012-01-24,14.068,14.129,13.961,14.087,11652,0
2012-01-25,14.078,14.182,13.98,14.087,18605,0
2012-01-26,14.324,14.324,13.741,14.059,45287,0
2012-01-27,14.157,14.192,14.059,14.078,74854,0
2012-01-30,14.12,14.192,13.387,13.626,45940,0
2012-01-31,13.714,13.936,13.555,13.9,15637,0
2012-02-01,13.881,14.078,13.785,14.032,93442,0
2012-02-02,14.103,14.209,13.936,14.103,24617,0
2012-02-03,14.129,14.271,14.129,14.218,24677,0
2012-02-06,14.218,14.227,14.087,14.209,10269,0
2012-02-07,14.175,14.245,13.998,14.237,23377,0
2012-02-08,14.254,14.695,14.148,14.608,28934,0
2012-02-09,14.536,14.925,14.536,14.863,18991,0
2012-02-10,14.775,14.784,14.262,14.528,30178,0
2012-02-13,14.528,14.749,14.307,14.342,37476,0
2012-02-14,14.281,14.43,14.138,14.367,32718,0
2012-02-15,14.237,14.475,14.148,14.377,20695,0
2012-02-16,14.316,14.482,14.281,14.482,12028,0
2012-02-17,14.545,14.712,14.351,14.43,20393,0
2012-02-21,14.448,14.545,14.281,14.367,18644,0
2012-02-22,14.404,14.422,14.209,14.351,24471,0
2012-02-23,14.395,14.482,14.395,14.456,14530,0
2012-02-24,14.448,14.705,14.271,14.669,21247,0
2012-02-27,14.641,14.917,14.616,14.872,31377,0
2012-02-28,14.889,15.189,14.855,14.996,32613,0
2012-02-29,15.057,15.322,14.889,15.109,39239,0
2012-03-01,15.03,15.128,14.95,15.119,6666,0
2012-03-02,15.047,15.455,15.03,15.313,19717,0
2012-03-05,15.366,15.455,15.066,15.234,27735,0
2012-03-06,15.136,15.163,14.712,14.872,34925,0
2012-03-07,14.846,15.181,14.624,15.173,27702,0
2012-03-08,15.207,15.322,14.935,15.322,21153,0
2012-03-09,15.322,15.658,15.277,15.595,21829,0
2012-03-12,15.446,15.674,15.304,15.552,26180,0
2012-03-13,15.543,15.674,15.5,15.674,23720,0
2012-03-14,15.755,15.772,15.411,15.64,33694,0
2012-03-15,15.674,15.737,15.588,15.711,10822,0
2012-03-16,15.737,15.86,15.702,15.737,6979,0
2012-03-19,15.746,15.808,15.588,15.755,16984,0
2012-03-20,15.755,15.888,15.746,15.879,9341,0
2012-03-21,15.86,15.921,15.763,15.921,29066,0
2012-03-22,15.772,15.896,15.763,15.772,14305,0
2012-03-23,15.763,16.029,15.763,15.915,25397,0
2012-03-26,15.87,16.019,15.763,15.86,17269,0
2012-03-27,15.915,15.915,15.711,15.835,19458,0
2012-03-28,15.79,15.79,14.872,15.392,96345,0
2012-03-29,15.287,15.34,15.119,15.287,16186,0
2012-03-30,15.34,15.658,15.207,15.658,22013,0
2012-04-02,15.72,15.772,15.674,15.702,5392,0
2012-04-03,15.692,15.808,15.588,15.711,50834,0
2012-04-04,15.588,15.684,15.543,15.684,16142,0
2012-04-05,15.614,15.614,15.092,15.252,23617,0
2012-04-09,15.189,15.313,14.907,15.198,20953,0
2012-04-10,15.163,15.216,14.412,14.482,36627,0
2012-04-11,14.695,14.872,14.482,14.616,18868,0
2012-04-12,14.608,14.898,14.157,14.66,73339,0
2012-04-13,14.562,14.641,14.237,14.351,22139,0
2012-04-16,14.192,14.386,13.998,14.386,22524,0
2012-04-17,14.395,14.705,14.386,14.616,15783,0
2012-04-18,14.482,14.562,14.36,14.43,14332,0
2012-04-19,14.36,14.475,14.103,14.475,11457,0
2012-04-20,14.554,14.669,14.439,14.528,19858,0
2012-04-23,14.448,14.58,14.227,14.351,11587,0
2012-04-24,14.36,14.641,14.36,14.456,10068,0
2012-04-25,14.545,14.977,14.545,14.977,24776,0
2012-04-26,14.846,15.013,14.59,15.013,14151,0
2012-04-27,14.977,15.101,14.624,14.792,7999,0
2012-04-30,14.792,14.872,14.58,14.749,29784,0
2012-05-01,14.863,14.968,14.687,14.712,10438,0
2012-05-02,14.58,14.712,14.43,14.554,40215,0
2012-05-03,14.616,14.925,14.501,14.889,17341,0
2012-05-04,14.749,14.784,14.545,14.66,14243,0
2012-05-07,14.633,14.907,14.624,14.749,17975,0
2012-05-08,14.687,14.872,14.598,14.809,22126,0
2012-05-09,14.624,14.705,14.175,14.501,22260,0
2012-05-10,14.58,14.749,14.367,14.501,20997,0
2012-05-11,14.422,14.448,14.182,14.297,9735,0
2012-05-14,14.182,14.288,14.129,14.138,7838,0
2012-05-15,14.078,14.112,13.741,13.881,28924,0
2012-05-16,14.025,14.103,12.946,13.265,68251,0
2012-05-17,13.053,13.053,12.434,12.619,68810,0
2012-05-18,12.576,12.576,11.808,11.93,56756,0
2012-05-21,11.79,12.928,11.79,12.893,27056,0
2012-05-22,13.044,13.38,12.886,12.928,26535,0
2012-05-23,12.858,12.858,12.346,12.61,77790,0
2012-05-24,12.61,12.928,12.417,12.656,71692,0
2012-05-25,12.689,12.841,12.549,12.699,35936,0
2012-05-29,12.559,12.601,11.967,12.355,79309,0
2012-05-30,12.107,12.292,11.745,11.967,86427,0
2012-05-31,12.028,12.24,11.445,12.205,54252,0
2012-06-01,11.921,13.228,11.912,12.646,19292,0
2012-06-04,12.708,12.848,12.497,12.848,18463,0
2012-06-05,13.009,13.344,13.009,13.247,18894,0
2012-06-06,13.247,13.555,13.212,13.317,19427,0
2012-06-07,13.467,13.495,12.806,12.946,20217,0
2012-06-08,12.848,12.876,12.408,12.488,55930,0
2012-06-11,12.744,12.876,12.143,12.24,42278,0
2012-06-12,12.337,12.39,12.143,12.205,18769,0
2012-06-13,12.08,12.363,12.001,12.337,16072,0
2012-06-14,12.055,12.337,12.019,12.232,14817,0
2012-06-15,12.346,12.363,12.143,12.276,46553,0
2012-06-18,12.063,12.143,11.976,12.098,29888,0
2012-06-19,12.187,12.363,12.01,12.178,24096,0
2012-06-20,12.24,12.363,12.196,12.248,7349,0
2012-06-21,12.276,12.363,12.01,12.169,16775,0
2012-06-22,12.337,12.559,12.284,12.363,32576,0
2012-06-25,12.319,12.363,12.169,12.292,33198,0
2012-06-26,12.629,12.886,12.363,12.769,29103,0
2012-06-27,12.886,13.212,12.876,13.009,36275,0
2012-06-28,13.336,13.336,13.009,13.202,7039,0
2012-06-29,13.168,13.769,13.168,13.574,20386,0
2012-07-02,13.424,13.476,13.035,13.247,29728,0
2012-07-03,13.247,13.848,13.202,13.6,45843,0
2012-07-05,13.6,13.6,13.495,13.529,11278,0
2012-07-06,13.503,13.512,13.141,13.361,26981,0
2012-07-09,13.361,13.38,13.061,13.257,26706,0
2012-07-10,13.371,13.406,13.257,13.257,17045,0
2012-07-11,13.38,13.387,13.202,13.202,32795,0
2012-07-12,13.336,13.336,13.22,13.228,5588,0
2012-07-13,13.308,13.38,13.308,13.327,11821,0
2012-07-16,13.555,13.555,13.061,13.336,18571,0
2012-07-17,13.291,13.689,13.257,13.3,26921,0
2012-07-18,13.291,13.291,13.247,13.291,23918,0
2012-07-19,13.344,13.38,13.202,13.361,14934,0
2012-07-20,13.662,13.662,13.238,13.282,15628,0
2012-07-23,12.982,13.168,12.797,13.105,25495,0
2012-07-24,13.291,13.38,13.123,13.238,27553,0
2012-07-25,13.247,13.247,13.123,13.158,35052,0
2012-07-26,13.202,13.555,13.194,13.291,44502,0
2012-07-27,13.459,13.503,13.257,13.327,44227,0
2012-07-30,13.432,13.432,13.202,13.238,33326,0
2012-07-31,13.247,13.336,13.202,13.282,25491,0
2012-08-01,13.265,13.52,13.247,13.257,31061,0
2012-08-02,13.257,13.327,13.212,13.247,12660,0
2012-08-03,13.38,13.38,13.247,13.352,16452,0
2012-08-06,13.371,13.406,13.308,13.361,34713,0
2012-08-07,13.406,13.495,13.336,13.38,25006,0
2012-08-08,13.45,13.459,13.265,13.336,27979,0
2012-08-09,13.344,13.635,13.336,13.512,47632,0
2012-08-10,13.592,13.592,13.424,13.503,18197,0
2012-08-13,13.459,13.555,13.352,13.467,42738,0
2012-08-14,13.538,13.538,13.371,13.397,42665,0
2012-08-15,13.459,13.512,13.397,13.415,46541,0
2012-08-16,13.467,14.456,13.415,13.724,41502,0
2012-08-17,13.495,13.503,13.352,13.424,25025,0
2012-08-20,13.424,13.424,13.38,13.424,8236,0
2012-08-21,13.512,15.225,13.352,13.76,120967,0
2012-08-22,13.776,13.927,13.592,13.848,48133,0
2012-08-23,13.998,13.998,13.714,13.811,23472,0
2012-08-24,13.811,13.848,13.6,13.6,99911,0
2012-08-27,13.689,13.9,13.592,13.9,1182584,0
2012-08-28,13.794,14.068,13.776,14.05,29209,0
2012-08-29,14.04,14.316,14.04,14.262,19602,0
2012-08-30,14.262,14.482,14.218,14.271,19921,0
2012-08-31,14.404,14.501,14.281,14.404,18788,0
2012-09-04,14.129,14.66,14.129,14.66,22989,0
2012-09-05,14.749,15.402,14.669,15.181,29069,0
2012-09-06,15.234,15.472,15.234,15.366,17943,0
2012-09-07,15.296,15.366,15.021,15.085,46577,0
2012-09-10,15.013,15.173,14.898,15.013,26211,0
2012-09-11,14.925,15.252,14.889,15.013,39214,0
2012-09-12,15.021,15.347,15.013,15.146,67924,0
2012-09-13,15.225,15.225,15.013,15.181,25846,0
2012-09-14,15.234,15.277,14.879,15.119,46410,0
2012-09-17,15.085,15.092,14.889,15.021,8833,0
2012-09-18,15.092,15.173,14.846,15.013,36225,0
2012-09-19,15.101,15.101,14.837,14.942,25178,0
2012-09-20,14.863,14.925,14.739,14.837,24292,0
2012-09-21,14.95,15.207,14.863,15.03,47885,0
2012-09-24,15.013,15.101,14.837,14.837,16058,0
2012-09-25,14.889,15.013,14.879,14.935,19685,0
2012-09-26,14.837,15.057,14.8,14.96,21219,0
2012-09-27,15.076,15.146,14.968,15.146,14073,0
2012-09-28,15.047,15.092,14.766,14.889,71163,0
2012-10-01,14.898,15.146,14.898,15.021,68721,0
2012-10-02,15.119,15.119,14.695,14.749,73437,0
2012-10-03,14.766,14.837,14.687,14.705,34845,0
2012-10-04,14.749,14.907,14.749,14.837,19725,0
2012-10-05,14.907,14.996,14.712,14.819,22844,0
2012-10-08,14.828,15.109,14.8,15.076,29531,0
2012-10-09,15.03,15.101,14.925,14.935,34903,0
2012-10-10,15.039,15.039,14.917,14.95,27706,0
2012-10-11,14.996,15.047,14.907,15.006,25669,0
2012-10-12,15.013,15.03,14.757,14.879,54625,0
2012-10-15,14.898,14.95,14.837,14.837,23623,0
2012-10-16,14.925,14.925,14.624,14.766,66365,0
2012-10-17,14.8,14.872,14.633,14.73,139829,0
2012-10-18,14.749,14.784,14.705,14.712,44314,0
2012-10-19,14.65,14.828,14.65,14.828,28975,0
2012-10-22,14.889,14.898,14.819,14.879,18775,0
2012-10-23,14.837,14.917,14.792,14.917,21062,0
2012-10-24,14.917,14.987,14.917,14.968,11736,0
2012-10-25,14.925,14.987,14.925,14.968,9228,0
2012-10-26,14.96,15.03,14.907,15.03,12680,0
2012-10-31,15.013,15.047,14.925,15.047,19640,0
2012-11-01,15.047,15.092,15.021,15.057,7777,0
2012-11-02,15.092,15.146,15.03,15.146,18699,0
2012-11-05,15.155,15.366,15.155,15.313,31062,0
2012-11-06,15.296,15.446,15.234,15.446,23353,0
2012-11-07,15.322,15.366,15.189,15.304,25518,0
2012-11-08,15.268,15.332,15.136,15.173,54513,0
2012-11-09,15.146,15.268,15.03,15.146,24838,0
2012-11-12,15.128,15.155,15.039,15.076,23846,0
2012-11-13,15.181,15.181,14.872,14.977,28747,0
2012-11-14,15.119,15.128,14.879,14.968,50062,0
2012-11-15,14.968,14.968,14.66,14.898,37792,0
2012-11-16,14.705,14.855,14.616,14.837,32612,0
2012-11-19,14.8,15.234,14.775,15.057,43762,0
2012-11-20,15.039,15.181,15.021,15.101,25601,0
2012-11-21,15.101,15.181,15.047,15.163,20861,0
2012-11-23,15.163,15.189,15.136,15.146,7973,0
2012-11-26,15.146,15.189,15.03,15.101,30368,0
2012-11-27,15.136,15.136,15.057,15.119,21851,0
2012-11-28,15.136,15.136,15.076,15.101,23880,0
2012-11-29,15.101,15.128,15.057,15.101,20872,0
2012-11-30,15.092,15.136,15.092,15.128,20117,0
2012-12-03,15.128,15.357,15.119,15.207,33036,0
2012-12-04,15.155,15.173,15.066,15.155,14150,0
2012-12-05,15.146,15.155,15.085,15.155,57954,0
2012-12-06,15.076,15.277,15.076,15.234,65053,0
2012-12-07,15.234,15.366,15.225,15.366,45922,0
2012-12-10,15.313,15.411,15.313,15.402,55541,0
2012-12-11,15.455,15.674,15.42,15.674,47323,0
2012-12-12,15.649,16.249,15.649,15.93,35412,0
2012-12-13,16.019,16.152,15.958,16.127,9961,0
2012-12-14,16.144,16.197,15.994,16.019,12597,0
2012-12-17,16.108,16.144,16.01,16.056,4340,0
2012-12-18,16.01,16.161,16.01,16.161,27510,0
2012-12-19,16.161,16.329,15.985,16.17,51533,0
2012-12-20,16.178,16.232,15.958,16.197,15304,0
2012-12-21,16.117,16.117,15.816,15.816,19844,0
2012-12-24,15.896,16.002,15.888,15.994,13120,0
2012-12-26,15.994,16.135,15.994,16.135,3445,0
2012-12-27,16.019,16.249,16.01,16.223,16394,0
2012-12-28,16.099,16.639,16.089,16.531,35807,0
2012-12-31,16.531,16.779,16.514,16.718,38287,0
2013-01-02,16.744,16.769,16.117,16.656,70347,0
2013-01-03,16.55,16.62,16.426,16.514,42267,0
2013-01-04,16.514,16.699,16.382,16.585,28942,0
2013-01-07,16.699,16.779,16.585,16.779,68021,0
2013-01-08,16.769,16.779,16.62,16.709,49424,0
2013-01-09,16.779,17.176,16.779,17.045,64898,0
2013-01-10,17.096,17.663,16.975,17.575,989742,0
2013-01-11,17.539,17.901,17.063,17.176,81700,0
2013-01-14,17.397,17.971,17.222,17.521,46774,0
2013-01-15,17.884,17.884,17.565,17.707,47216,0
2013-01-16,17.539,17.848,17.539,17.795,28021,0
2013-01-17,17.884,18.377,17.397,18.351,384394,0
2013-01-18,18.247,18.617,18.191,18.413,53631,0
2013-01-22,18.545,19.023,18.175,18.545,88494,0
2013-01-23,18.678,18.678,18.317,18.342,60580,0
2013-01-24,18.29,18.688,18.191,18.29,139336,0
2013-01-25,18.545,18.634,18.298,18.342,26814,0
2013-01-28,18.29,18.431,18.262,18.29,25170,0
2013-01-29,18.28,18.369,18.237,18.28,197212,0
2013-01-30,18.396,18.413,18.21,18.28,96640,0
2013-01-31,18.254,18.413,18.247,18.29,190376,0
2013-02-01,18.237,18.369,18.218,18.218,63959,0
2013-02-04,18.21,18.21,17.557,17.724,50190,0
2013-02-05,17.875,17.919,17.707,17.768,81378,0
2013-02-06,17.804,17.848,17.742,17.751,64964,0
2013-02-07,17.751,17.831,17.671,17.707,49123,0
2013-02-08,17.697,17.856,17.697,17.812,55437,0
2013-02-11,17.786,18.413,17.777,18.29,71004,0
2013-02-12,18.29,18.721,18.29,18.634,72617,0
2013-02-13,18.843,18.957,18.673,18.815,31760,0
2013-02-14,18.592,18.717,18.325,18.502,35908,0
2013-02-15,18.502,18.745,18.11,18.316,30431,0
2013-02-19,18.325,18.753,18.269,18.574,63529,0
2013-02-20,18.502,18.62,18.413,18.548,27435,0
2013-02-21,18.467,18.502,18.1,18.325,31495,0
2013-02-22,18.325,18.52,18.325,18.502,22134,0
2013-02-25,18.592,18.592,18.449,18.52,36038,0
2013-02-26,18.574,18.574,18.369,18.52,19294,0
2013-02-27,18.548,18.548,18.065,18.269,45941,0
2013-02-28,18.145,18.252,18.047,18.216,18037,0
2013-03-01,18.216,18.359,17.994,18.164,31136,0
2013-03-04,18.235,18.422,18.065,18.208,19208,0
2013-03-05,18.413,18.413,18.083,18.145,48001,0
2013-03-06,18.092,18.136,17.966,17.994,27785,0
2013-03-07,18.155,18.53,18.092,18.164,88048,0
2013-03-08,18.056,18.306,17.698,17.698,71382,0
2013-03-11,17.833,18.011,17.698,17.778,31269,0
2013-03-12,17.788,18.136,17.77,18.1,28271,0
2013-03-13,18.136,18.136,17.939,18.11,25172,0
2013-03-14,18.11,18.145,17.895,18.1,65535,0
2013-03-15,18.189,18.396,18.136,18.189,56435,0
2013-03-18,18.056,18.235,17.788,17.885,56314,0
2013-03-19,18.1,18.189,17.939,18.118,20597,0
2013-03-20,18.092,18.216,17.806,17.814,46149,0
2013-03-21,17.814,18.172,17.814,17.878,66991,0
2013-03-22,17.966,18.029,17.922,17.922,16830,0
2013-03-25,17.931,17.994,17.654,17.77,84169,0
2013-03-26,17.77,17.966,17.734,17.814,55780,0
2013-03-27,17.833,17.833,17.636,17.654,57444,0
2013-03-28,17.806,17.824,17.538,17.734,21764,0
2013-04-01,17.663,17.842,17.574,17.698,22644,0
2013-04-02,17.752,17.878,17.743,17.743,13573,0
2013-04-03,17.859,17.994,17.788,17.878,19511,0
2013-04-04,17.914,18.208,17.824,18.208,30350,0
2013-04-05,17.904,18.316,17.904,18.216,27287,0
2013-04-08,18.092,18.262,17.878,18.011,31293,0
2013-04-09,18.029,18.029,17.833,17.922,37332,0
2013-04-10,17.975,18.325,17.878,18.262,50323,0
2013-04-11,18.189,18.565,18.181,18.449,42651,0
2013-04-12,18.565,18.745,18.325,18.61,36811,0
2013-04-15,18.664,18.753,18.592,18.628,55850,0
2013-04-16,18.61,18.815,18.61,18.806,73821,0
2013-04-17,18.78,19.218,18.709,19.038,50392,0
2013-04-18,19.094,19.603,18.942,19.397,63009,0
2013-04-19,19.227,19.664,19.084,19.084,39396,0
2013-04-22,18.976,19.621,18.976,19.038,44256,0
2013-04-23,19.038,19.397,18.896,19.28,58778,0
2013-04-24,19.344,19.424,19.128,19.334,34333,0
2013-04-25,19.227,19.397,19.038,19.263,31380,0
2013-04-26,19.352,19.657,19.218,19.486,35588,0
2013-04-29,19.361,19.664,19.361,19.531,12656,0
2013-04-30,19.496,20.084,19.496,19.621,23616,0
2013-05-01,19.889,19.889,19.576,19.683,18139,0
2013-05-02,19.664,19.932,19.628,19.844,26730,0
2013-05-03,19.754,19.844,19.709,19.79,19114,0
2013-05-06,19.79,19.889,19.709,19.754,21150,0
2013-05-07,19.781,20.022,19.664,19.932,29319,0
2013-05-08,19.817,20.202,19.737,19.861,29550,0
2013-05-09,19.826,19.978,19.764,19.932,13028,0
2013-05-10,19.996,20.156,19.932,20.112,14811,0
2013-05-13,20.022,20.424,20.022,20.245,38374,0
2013-05-14,20.183,20.335,20.067,20.112,16886,0
2013-05-15,20.094,20.183,19.861,19.925,25045,0
2013-05-16,19.942,20.21,19.942,20.21,26811,0
2013-05-17,20.345,20.662,20.155,20.273,37533,0
2013-05-20,20.354,20.481,20.282,20.471,4352,0
2013-05-21,20.345,20.662,20.345,20.481,26726,0
2013-05-22,20.49,20.643,20.39,20.499,31570,0
2013-05-23,20.409,20.616,20.282,20.572,25770,0
2013-05-24,20.517,20.716,20.164,20.381,97647,0
2013-05-28,20.426,20.572,20.372,20.481,29678,0
2013-05-29,20.526,20.798,20.436,20.517,45083,0
2013-05-30,20.39,20.635,20.39,20.572,31556,0
2013-05-31,20.616,20.616,20.436,20.471,27040,0
2013-06-03,20.39,20.454,19.929,20.164,17839,0
2013-06-04,20.255,20.526,20.146,20.245,12080,0
2013-06-05,20.236,20.236,19.848,19.965,16706,0
2013-06-06,19.893,19.92,19.179,19.577,48929,0
2013-06-07,19.893,20.065,19.44,19.902,42391,0
2013-06-10,19.92,19.974,19.64,19.64,18532,0
2013-06-11,19.114,19.205,18.474,19.114,83801,0
2013-06-12,18.863,19.08,17.949,18.175,26099,0
2013-06-13,17.904,18.428,17.498,18.428,51104,0
2013-06-14,18.519,18.835,18.248,18.446,28576,0
2013-06-17,18.879,18.879,18.474,18.7,25466,0
2013-06-18,18.644,18.879,18.627,18.879,58785,0
2013-06-19,18.879,19.042,18.763,18.807,40593,0
2013-06-20,18.69,18.69,18.211,18.519,21223,0
2013-06-21,18.717,18.717,18.329,18.537,22134,0
2013-06-24,18.211,18.446,16.917,17.659,95177,0
2013-06-25,17.758,18.916,17.758,18.537,27170,0
2013-06-26,19.44,19.44,18.537,18.537,22481,0
2013-06-27,18.753,19.026,18.753,18.97,5287,0
2013-06-28,19.285,19.451,19.159,19.341,13693,0
2013-07-01,19.214,19.214,18.411,18.555,23346,0
2013-07-02,18.6,18.708,18.392,18.546,9514,0
2013-07-03,18.807,18.807,17.966,18.03,52672,0
2013-07-05,18.03,18.03,17.361,17.514,23995,0
2013-07-08,17.633,18.057,17.498,17.841,19369,0
2013-07-09,17.705,17.939,17.705,17.849,12905,0
2013-07-10,17.939,18.13,17.822,18.039,19441,0
2013-07-11,18.085,18.428,18.067,18.256,19154,0
2013-07-12,18.519,18.519,18.085,18.192,11653,0
2013-07-15,18.192,18.192,17.677,17.786,26716,0
2013-07-16,17.858,17.939,17.542,17.641,32839,0
2013-07-17,17.723,17.732,17.37,17.478,40301,0
2013-07-18,17.677,17.677,17.271,17.407,48751,0
2013-07-19,17.334,17.488,17.054,17.361,38483,0
2013-07-22,17.271,17.533,17.017,17.342,45224,0
2013-07-23,17.569,17.858,17.442,17.641,60426,0
2013-07-24,17.804,17.804,17.388,17.587,18643,0
2013-07-25,17.533,17.569,17.352,17.478,12852,0
2013-07-26,17.587,17.587,17.37,17.587,7918,0
2013-07-29,17.813,17.813,17.361,17.542,12150,0
2013-07-30,17.651,17.651,17.38,17.442,12721,0
2013-07-31,17.579,17.579,17.199,17.488,18738,0
2013-08-01,17.569,17.569,17.098,17.18,38025,0
2013-08-02,17.289,17.289,16.926,17.17,18839,0
2013-08-05,17.18,17.217,17.026,17.199,17797,0
2013-08-06,17.361,17.361,17.017,17.017,18616,0
2013-08-07,16.998,17.054,16.656,16.801,21430,0
2013-08-08,17.007,17.261,16.82,17.064,26235,0
2013-08-09,17.334,17.407,17.017,17.342,15415,0
2013-08-12,17.397,17.397,17.127,17.298,18734,0
2013-08-13,17.506,17.506,16.876,16.876,26246,0
2013-08-14,17.196,17.196,16.912,17.142,25892,0
2013-08-15,16.958,17.051,16.681,17.021,43598,0
2013-08-16,17.124,17.298,16.912,17.104,65163,0
2013-08-19,17.26,17.407,16.764,17.398,21561,0
2013-08-20,17.232,17.819,17.168,17.279,30806,0
2013-08-21,17.417,17.434,17.215,17.325,14013,0
2013-08-22,17.196,17.728,17.196,17.325,31462,0
2013-08-23,17.637,17.637,17.232,17.352,36041,0
2013-08-26,17.417,17.471,17.269,17.417,14316,0
2013-08-27,17.205,17.407,17.132,17.361,17386,0
2013-08-28,17.506,17.728,17.506,17.526,18707,0
2013-08-29,17.645,17.664,17.506,17.627,9826,0
2013-08-30,17.691,17.728,17.516,17.599,61632,0
2013-09-03,17.325,17.425,17.068,17.068,18602,0
2013-09-04,17.251,17.269,16.978,17.15,12406,0
2013-09-05,17.315,17.315,16.72,16.73,15837,0
2013-09-06,16.958,16.958,16.711,16.73,11126,0
2013-09-09,16.747,16.895,16.565,16.647,21061,0
2013-09-10,16.681,16.681,16.545,16.618,22479,0
2013-09-11,16.638,16.638,16.38,16.526,23369,0
2013-09-12,16.638,16.638,16.133,16.188,14646,0
2013-09-13,16.408,16.444,16.197,16.38,12542,0
2013-09-16,16.444,16.463,15.804,16.133,20499,0
2013-09-17,16.078,16.307,16.078,16.289,17253,0
2013-09-18,16.252,16.463,16.087,16.435,23508,0
2013-09-19,16.5,16.73,16.444,16.444,19287,0
2013-09-20,16.508,16.618,16.115,16.252,6715,0
2013-09-23,16.297,16.4,16.197,16.252,17597,0
2013-09-24,16.426,16.813,16.28,16.599,11037,0
2013-09-25,16.628,16.866,16.435,16.73,17062,0
2013-09-26,16.681,16.994,16.673,16.847,19024,0
2013-09-27,16.739,17.012,16.417,16.72,21895,0
2013-09-30,16.573,16.711,16.573,16.711,9324,0
2013-10-01,16.711,16.72,16.463,16.463,27833,0
2013-10-02,16.565,16.638,16.297,16.573,8197,0
2013-10-03,16.638,16.638,16.326,16.508,10559,0
2013-10-04,16.638,16.638,16.363,16.444,27425,0
2013-10-07,16.526,16.526,16.363,16.363,10814,0
2013-10-08,16.408,16.463,16.363,16.426,15387,0
2013-10-09,16.426,16.426,16.225,16.28,7104,0
2013-10-10,16.363,16.482,16.307,16.408,26360,0
2013-10-11,16.27,16.363,16.178,16.197,18920,0
2013-10-14,16.353,16.353,16.042,16.087,7697,0
2013-10-15,16.115,16.178,15.794,15.995,32538,0
2013-10-16,16.27,16.27,15.894,15.969,26289,0
2013-10-17,15.867,16.334,15.867,16.004,37322,0
2013-10-18,16.087,16.27,15.969,15.969,47117,0
2013-10-21,16.087,16.206,16.051,16.133,37057,0
2013-10-22,16.216,16.691,16.105,16.565,54794,0
2013-10-23,16.665,16.813,16.5,16.739,30851,0
2013-10-24,16.739,16.821,16.518,16.754,41077,0
2013-10-25,16.856,16.856,16.5,16.573,19367,0
2013-10-28,16.774,16.774,16.526,16.764,58736,0
2013-10-29,16.774,16.813,16.5,16.813,23473,0
2013-10-30,16.72,16.847,16.555,16.764,15878,0
2013-10-31,16.803,16.803,16.545,16.555,27609,0
2013-11-01,16.656,16.958,16.591,16.919,55798,0
2013-11-04,17.002,17.124,16.73,17.051,37829,0
2013-11-05,17.114,17.114,16.885,16.903,25696,0
2013-11-06,17.002,17.012,16.903,16.919,9440,0
2013-11-07,17.002,17.002,16.866,16.866,12740,0
2013-11-08,16.866,16.949,16.691,16.691,8936,0
2013-11-11,16.73,16.747,16.73,16.73,11960,0
2013-11-12,16.73,16.754,16.5,16.739,161670,0
2013-11-13,16.813,16.813,16.665,16.673,17712,0
2013-11-14,16.813,16.813,16.591,16.618,15658,0
2013-11-15,16.829,16.829,16.608,16.774,4624,0
2013-11-18,16.75,16.786,16.666,16.702,12751,0
2013-11-19,16.767,16.796,16.591,16.591,30688,0
2013-11-20,16.693,16.75,16.554,16.75,81668,0
2013-11-21,16.944,16.944,16.628,16.757,40946,0
2013-11-22,16.702,16.89,16.451,16.451,42270,0
2013-11-25,16.702,17.057,16.525,16.825,56040,0
2013-11-26,16.683,16.924,16.638,16.638,42398,0
2013-11-27,16.85,16.85,16.582,16.638,7069,0
2013-11-29,16.833,16.833,16.656,16.656,938,0
2013-12-02,16.86,16.86,16.498,16.582,12250,0
2013-12-03,16.545,16.545,16.331,16.368,12952,0
2013-12-04,16.535,16.573,16.349,16.554,30270,0
2013-12-05,16.535,16.683,16.359,16.564,32590,0
2013-12-06,16.683,16.757,16.554,16.683,75350,0
2013-12-09,16.712,16.9,16.377,16.591,76005,0
2013-12-10,16.573,16.573,16.387,16.517,19995,0
2013-12-11,16.414,16.545,16.098,16.22,185754,0
2013-12-12,16.414,16.414,16.265,16.349,37055,0
2013-12-13,16.339,16.498,16.201,16.201,26852,0
2013-12-16,16.265,16.481,16.201,16.423,46001,0
2013-12-17,16.498,16.507,16.303,16.498,93560,0
2013-12-18,16.489,16.712,16.377,16.591,61542,0
2013-12-19,16.442,16.702,16.442,16.628,49438,0
2013-12-20,16.683,16.74,16.498,16.648,33939,0
2013-12-23,16.564,16.825,16.564,16.732,15045,0
2013-12-24,16.732,16.816,16.732,16.732,11149,0
2013-12-26,16.545,16.86,16.545,16.86,14603,0
2013-12-27,16.934,17.102,16.732,16.908,29914,0
2013-12-30,16.944,17.196,16.648,16.648,22326,0
2013-12-31,16.648,16.908,16.648,16.732,22801,0
2014-01-02,16.75,16.825,16.702,16.806,8218,0
2014-01-03,16.825,17.633,16.825,17.167,19302,0
2014-01-06,17.224,17.344,17.066,17.26,9915,0
2014-01-07,17.288,17.921,17.057,17.074,23863,0
2014-01-08,17.214,17.232,16.991,17.158,13009,0
2014-01-09,17.279,17.651,17.176,17.436,36283,0
2014-01-10,17.41,18.311,17.41,18.125,243394,0
2014-01-13,18.189,18.264,18.096,18.199,25545,0
2014-01-14,17.808,18.301,17.808,18.181,13811,0
2014-01-15,18.171,18.488,18.171,18.292,18597,0
2014-01-16,18.44,18.479,18.255,18.33,17672,0
2014-01-17,18.385,18.497,18.301,18.395,42823,0
2014-01-21,18.479,18.488,18.395,18.488,27550,0
2014-01-22,18.45,18.488,18.153,18.44,21954,0
2014-01-23,18.45,18.515,18.199,18.292,35536,0
2014-01-24,18.171,18.404,18.163,18.237,11571,0
2014-01-27,18.153,18.321,18.153,18.283,29863,0
2014-01-28,18.247,18.247,18.032,18.143,23245,0
2014-01-29,18.171,18.171,17.669,17.753,46320,0
2014-01-30,17.753,17.837,17.594,17.753,37571,0
2014-01-31,17.594,17.697,17.594,17.651,11745,0
2014-02-03,17.66,17.66,17.475,17.633,18164,0
2014-02-04,17.633,17.688,17.362,17.604,10954,0
2014-02-05,17.4,17.828,17.4,17.8,16613,0
2014-02-06,17.54,17.958,17.52,17.892,9996,0
2014-02-07,18.069,18.069,17.912,17.912,10086,0
2014-02-10,17.707,18.079,17.707,18.079,6906,0
2014-02-11,17.966,18.153,17.966,18.143,7171,0
2014-02-12,18.143,18.255,18.022,18.032,13867,0
2014-02-13,18.05,18.258,17.957,18.032,14796,0
2014-02-14,18.089,18.089,17.89,17.985,10764,0
2014-02-18,17.975,18.116,17.937,18.032,17226,0
2014-02-19,17.928,18.173,17.928,18.08,10312,0
2014-02-20,18.08,18.08,17.853,17.947,23779,0
2014-02-21,18.041,18.041,17.89,17.89,13570,0
2014-02-24,17.985,17.985,17.919,17.985,11674,0
2014-02-25,17.985,18.286,17.91,18.041,18004,0
2014-02-26,18.05,18.145,18.041,18.05,17923,0
2014-02-27,18.23,18.23,18.022,18.08,22128,0
2014-02-28,18.211,18.211,18.08,18.191,14826,0
2014-03-03,18.165,18.173,17.985,18.173,6745,0
2014-03-04,18.089,18.258,18.089,18.165,7613,0
2014-03-05,18.266,18.266,18.012,18.116,14433,0
2014-03-06,18.116,18.116,17.947,17.947,18650,0
2014-03-07,17.947,18.116,17.882,17.919,34808,0
2014-03-10,17.919,18.041,17.9,17.985,13001,0
2014-03-11,18.07,18.07,17.872,17.89,6709,0
2014-03-12,17.843,18.126,17.656,18.126,23672,0
2014-03-13,18.107,18.23,17.937,18.173,38309,0
2014-03-14,18.165,18.165,17.985,17.985,12548,0
2014-03-17,18.004,18.23,18.004,18.22,18066,0
2014-03-18,18.211,18.475,18.211,18.38,26703,0
2014-03-19,18.446,18.587,18.23,18.23,18240,0
2014-03-20,18.315,18.351,18.05,18.126,93192,0
2014-03-21,18.173,18.249,18.155,18.24,21809,0
2014-03-24,18.305,18.465,18.135,18.446,32458,0
2014-03-25,18.456,18.55,18.22,18.493,20290,0
2014-03-26,18.493,18.785,18.295,18.757,60535,0
2014-03-27,18.738,19.03,18.597,18.945,44380,0
2014-03-28,18.945,19.266,18.945,19.038,16025,0
2014-03-31,18.953,19.048,18.672,18.898,58296,0
2014-04-01,18.71,19.163,18.71,19.123,99470,0
2014-04-02,18.701,19.208,18.701,19.143,38525,0
2014-04-03,19.143,19.538,19.106,19.331,41893,0
2014-04-04,19.472,19.472,19.218,19.368,12280,0
2014-04-07,19.359,19.359,19.087,19.331,25076,0
2014-04-08,19.247,19.359,19.068,19.303,30630,0
2014-04-09,19.303,19.453,19.256,19.322,29966,0
2014-04-10,19.283,19.463,19.078,19.078,18484,0
2014-04-11,19.247,19.247,18.794,18.794,18259,0
2014-04-14,18.842,19.163,18.785,18.878,21845,0
2014-04-15,18.878,18.983,18.878,18.878,13878,0
2014-04-16,19.068,19.068,18.691,18.701,30457,0
2014-04-17,18.663,18.973,18.663,18.973,16403,0
2014-04-21,18.973,18.973,18.371,18.908,9779,0
2014-04-22,18.953,19.228,18.823,18.983,15116,0
2014-04-23,18.963,19.266,18.803,18.832,31686,0
2014-04-24,18.842,18.869,18.682,18.738,30423,0
2014-04-25,18.803,18.813,18.691,18.813,21741,0
2014-04-28,18.813,18.963,18.794,18.927,35851,0
2014-04-29,18.917,19.021,18.785,18.993,32680,0
2014-04-30,18.832,19.143,18.832,19.021,62860,0
2014-05-01,19.058,19.106,18.983,19.012,30388,0
2014-05-02,19.012,19.113,18.973,19.078,205232,0
2014-05-05,19.113,19.113,19.03,19.096,18658,0
2014-05-06,19.096,19.163,18.973,18.983,34490,0
2014-05-07,19.087,19.096,18.973,19.058,45194,0
2014-05-08,19.058,19.19,18.878,19.123,864193,0
2014-05-09,19.113,19.755,19.113,19.388,75354,0
2014-05-12,19.529,19.529,19.322,19.453,13646,0
2014-05-13,19.482,20.208,19.472,19.595,39357,0
2014-05-14,19.868,19.943,19.416,19.547,26283,0
2014-05-15,19.585,19.887,19.557,19.661,37619,0
2014-05-16,19.547,19.68,19.547,19.661,46671,0
2014-05-19,19.766,19.832,19.728,19.785,15310,0
2014-05-20,19.766,19.775,19.68,19.738,38126,0
2014-05-21,19.68,19.738,19.68,19.68,20576,0
2014-05-22,19.68,19.746,19.68,19.699,32084,0
2014-05-23,19.689,19.728,19.546,19.642,18341,0
2014-05-27,19.537,19.88,19.537,19.842,27598,0
2014-05-28,19.851,20.166,19.851,19.966,18250,0
2014-05-29,20.252,20.7,20.071,20.157,21337,0
2014-05-30,20.405,20.462,20.214,20.452,13991,0
2014-06-02,20.338,20.577,20.233,20.5,16745,0
2014-06-03,20.281,20.739,20.281,20.739,23121,0
2014-06-04,20.643,20.786,20.366,20.748,156074,0
2014-06-05,20.68,20.825,20.634,20.634,21758,0
2014-06-06,20.833,20.833,20.7,20.729,7273,0
2014-06-09,20.614,20.671,20.452,20.614,32000,0
2014-06-10,20.739,20.739,20.538,20.557,50132,0
2014-06-11,20.357,20.567,20.357,20.5,88458,0
2014-06-12,20.509,20.595,20.319,20.595,18122,0
2014-06-13,20.68,20.68,20.338,20.577,25961,0
2014-06-16,20.509,20.567,20.366,20.405,11783,0
2014-06-17,20.395,20.509,20.319,20.376,32416,0
2014-06-18,20.443,20.481,20.366,20.405,8572,0
2014-06-19,20.5,20.519,20.328,20.376,29247,0
2014-06-20,20.366,20.376,20.205,20.328,49349,0
2014-06-23,20.376,20.376,20.205,20.29,7843,0
2014-06-24,20.214,20.223,19.918,19.918,44991,0
2014-06-25,19.918,20.099,19.918,20.033,48476,0
2014-06-26,20.08,20.08,19.966,20.023,23470,0
2014-06-27,20.023,20.176,20.023,20.08,15558,0
2014-06-30,20.09,20.176,20.023,20.023,8959,0
2014-07-01,20.043,20.043,19.985,19.985,32995,0
2014-07-02,20.004,20.023,19.851,19.861,18353,0
2014-07-03,19.88,19.89,19.823,19.842,13055,0
2014-07-07,19.842,19.966,19.766,19.88,16528,0
2014-07-08,19.975,19.975,19.928,19.937,11341,0
2014-07-09,20.023,20.051,19.928,19.966,11909,0
2014-07-10,20.004,20.013,19.851,19.975,17611,0
2014-07-11,19.918,19.995,19.89,19.995,14602,0
2014-07-14,19.918,20.043,19.918,20.023,9187,0
2014-07-15,20.043,20.043,19.995,19.995,11542,0
2014-07-16,20.043,20.071,19.995,19.995,10683,0
2014-07-17,19.995,20.023,19.88,19.899,6335,0
2014-07-18,19.785,19.966,19.689,19.966,62341,0
2014-07-21,19.937,20.09,19.937,20.033,14336,0
2014-07-22,20.013,20.099,19.957,20.013,6463,0
2014-07-23,20.023,20.061,19.966,20.023,18726,0
2014-07-24,19.975,20.071,19.823,20.051,422324,0
2014-07-25,20.023,20.214,20.023,20.157,641118,0
2014-07-28,20.157,20.214,20.137,20.137,7414,0
2014-07-29,20.205,20.205,20.137,20.157,9796,0
2014-07-30,20.137,20.147,19.975,19.975,10521,0
2014-07-31,19.823,19.832,19.499,19.546,45360,0
2014-08-01,19.518,19.546,19.365,19.49,18211,0
2014-08-04,19.49,19.576,19.222,19.576,11834,0
2014-08-05,19.499,19.576,19.328,19.499,7715,0
2014-08-06,19.356,19.632,19.356,19.632,5364,0
2014-08-07,19.622,19.832,19.622,19.832,11631,0
2014-08-08,19.966,20.071,19.947,20.023,47555,0
2014-08-11,20.023,20.261,19.966,20.137,13363,0
2014-08-12,19.89,20.185,19.89,20.109,14983,0
2014-08-13,20.119,20.347,20.119,20.261,14054,0
2014-08-14,20.376,20.376,20.214,20.233,6976,0
2014-08-15,20.214,20.261,20.214,20.261,5430,0
2014-08-18,20.261,20.443,20.261,20.405,13001,0
2014-08-19,20.395,20.501,20.346,20.501,10543,0
2014-08-20,20.51,20.51,20.259,20.346,19216,0
2014-08-21,20.366,20.751,20.366,20.751,19244,0
2014-08-22,20.656,20.751,20.51,20.751,10327,0
2014-08-25,20.751,20.751,20.55,20.55,7842,0
2014-08-26,20.443,20.637,20.279,20.559,30314,0
2014-08-27,20.559,20.637,20.559,20.627,21565,0
2014-08-28,20.684,20.751,20.51,20.751,20426,0
2014-08-29,20.559,20.81,20.559,20.781,9585,0
2014-09-02,20.801,20.801,20.587,20.627,6562,0
2014-09-03,20.665,20.694,20.627,20.656,6422,0
2014-09-04,20.55,20.587,20.269,20.269,39583,0
2014-09-05,20.385,20.607,20.269,20.366,77376,0
2014-09-08,20.269,20.52,20.269,20.366,13372,0
2014-09-09,20.279,20.318,20.221,20.269,29509,0
2014-09-10,19.796,20.318,19.796,20.269,10807,0
2014-09-11,20.115,20.423,20.105,20.299,17982,0
2014-09-12,20.269,20.346,20.221,20.221,18382,0
2014-09-15,20.125,20.443,20.125,20.376,25328,0
2014-09-16,20.318,20.433,20.279,20.433,25761,0
2014-09-17,20.385,20.51,20.337,20.443,25658,0
2014-09-18,20.617,20.733,20.52,20.53,16371,0
2014-09-19,20.492,20.52,20.318,20.385,30709,0
2014-09-22,20.463,20.51,20.212,20.212,19535,0
2014-09-23,20.173,20.182,20.028,20.028,35259,0
2014-09-24,20.038,20.095,19.912,20.067,3976,0
2014-09-25,19.951,19.999,19.883,19.98,11012,0
2014-09-26,19.98,20.395,19.922,20.086,19965,0
2014-09-29,20.028,20.269,20.028,20.212,9332,0
2014-09-30,20.154,20.279,20.154,20.279,6996,0
2014-10-01,20.173,20.327,20.173,20.212,11132,0
2014-10-02,20.182,20.279,19.961,20.202,313630,0
2014-10-03,20.202,20.202,20.173,20.173,6453,0
2014-10-06,20.241,20.289,20.067,20.067,10307,0
2014-10-07,20.028,20.077,20.009,20.028,8786,0
2014-10-08,19.98,20.308,19.98,20.269,7001,0
2014-10-09,20.212,20.327,20.202,20.221,13991,0
2014-10-10,20.212,20.212,19.883,20.018,17346,0
2014-10-13,19.883,19.931,19.796,19.903,12463,0
2014-10-14,20.028,20.144,19.961,20.038,11962,0
2014-10-15,19.796,19.951,19.304,19.787,6320,0
2014-10-16,19.767,19.835,19.652,19.748,15217,0
2014-10-17,19.767,20.028,19.314,20.028,17028,0
2014-10-20,19.748,19.931,19.565,19.931,17609,0
2014-10-21,19.883,20.077,19.883,19.951,6057,0
2014-10-22,19.931,19.931,19.893,19.922,7901,0
2014-10-23,19.931,20.154,19.931,20.038,10899,0
2014-10-24,20.115,20.115,19.854,19.961,25845,0
2014-10-27,19.845,19.98,19.845,19.922,6357,0
2014-10-28,19.951,20.163,19.903,20.086,14261,0
2014-10-29,19.961,20.269,19.961,20.25,9238,0
2014-10-30,20.115,20.259,20.047,20.259,5143,0
2014-10-31,20.086,20.269,20.086,20.144,7320,0
2014-11-03,20.134,20.163,20.047,20.115,6510,0
2014-11-04,20.115,20.173,19.99,20.125,10243,0
2014-11-05,20.038,20.105,20.038,20.105,1181,0
2014-11-06,19.999,20.077,19.961,20.028,3289,0
2014-11-07,20.009,20.318,19.999,20.318,5793,0
2014-11-10,20.366,20.366,20.202,20.327,6797,0
2014-11-11,20.269,20.337,20.259,20.308,5262,0
2014-11-12,20.346,20.405,20.299,20.346,7171,0
2014-11-13,20.318,20.433,20.318,20.433,18702,0
2014-11-14,20.346,20.433,20.346,20.423,7341,0
2014-11-17,20.385,20.453,20.376,20.423,2574,0
2014-11-18,20.453,20.492,20.376,20.463,10413,0
2014-11-19,20.335,20.57,20.335,20.404,18540,0
2014-11-20,20.121,20.57,20.121,20.57,15251,0
2014-11-21,20.521,20.843,20.521,20.843,17540,0
2014-11-24,20.755,20.999,20.726,20.999,15034,0
2014-11-25,20.843,21.097,20.843,21.077,10337,0
2014-11-26,20.99,21.293,20.99,21.293,5593,0
2014-11-28,21.283,21.575,21.283,21.537,3674,0
2014-12-01,21.488,21.488,21.225,21.225,8281,0
2014-12-02,21.313,21.439,21.127,21.234,20165,0
2014-12-03,21.283,21.331,21.097,21.234,10708,0
2014-12-04,21.156,21.273,20.667,20.775,20089,0
2014-12-05,20.589,21.029,20.589,21.029,8093,0
2014-12-08,21.039,21.039,20.745,20.765,36509,0
2014-12-09,20.629,20.677,20.413,20.609,15227,0
2014-12-10,20.765,20.765,20.501,20.531,11040,0
2014-12-11,20.482,20.707,20.482,20.511,16750,0
2014-12-12,20.463,20.463,20.316,20.365,5984,0
2014-12-15,20.326,20.326,20.101,20.101,16426,0
2014-12-16,20.081,20.081,19.828,19.828,40052,0
2014-12-17,19.808,20.199,19.789,20.16,43274,0
2014-12-18,20.199,20.404,20.169,20.267,4855,0
2014-12-19,20.199,20.355,20.023,20.316,7576,0
2014-12-22,20.345,20.57,20.345,20.492,8193,0
2014-12-23,20.501,20.511,20.345,20.511,5329,0
2014-12-24,20.501,20.57,20.472,20.472,8576,0
2014-12-26,20.385,20.57,20.385,20.492,6514,0
2014-12-29,20.443,20.511,20.443,20.453,6472,0
2014-12-30,20.404,20.492,20.375,20.482,6410,0
2014-12-31,20.589,20.697,20.579,20.589,4531,0
2015-01-02,20.609,20.707,20.531,20.531,8766,0
2015-01-05,20.394,20.501,20.345,20.345,6848,0
2015-01-06,20.413,20.541,20.365,20.365,5607,0
2015-01-07,20.335,20.687,20.335,20.667,10314,0
2015-01-08,20.57,20.785,20.501,20.785,12769,0
2015-01-09,20.736,20.775,20.579,20.707,7980,0
2015-01-12,20.775,20.775,20.56,20.56,12928,0
2015-01-13,20.697,20.785,20.492,20.56,25651,0
2015-01-14,20.463,20.648,20.423,20.609,39146,0
2015-01-15,20.551,20.639,20.521,20.521,22528,0
2015-01-16,20.541,20.599,20.511,20.599,48218,0
2015-01-20,20.599,20.639,20.521,20.56,11809,0
2015-01-21,20.57,20.589,20.541,20.57,5832,0
2015-01-22,20.629,20.893,20.609,20.893,19023,0
2015-01-23,20.843,20.902,20.795,20.824,5515,0
2015-01-26,20.687,20.902,20.687,20.833,30426,0
2015-01-27,20.833,21.097,20.707,20.843,15757,0
2015-01-28,20.853,20.853,20.687,20.765,6805,0
2015-01-29,20.843,21.127,20.658,20.785,11141,0
2015-01-30,20.883,20.98,20.765,20.765,5457,0
2015-02-02,20.717,20.921,20.707,20.883,4847,0
2015-02-03,20.805,20.971,20.785,20.785,14037,0
2015-02-04,21.052,21.17,20.992,21.052,14518,0
2015-02-05,21.012,21.2,21.012,21.091,8180,0
2015-02-06,21.111,21.21,21.052,21.111,12675,0
2015-02-09,21.052,21.299,21.052,21.269,15682,0
2015-02-10,21.23,21.249,21.15,21.15,10484,0
2015-02-11,21.239,21.269,21.081,21.121,20991,0
2015-02-12,21.2,21.249,21.091,21.19,1754566,0
2015-02-13,21.19,21.24,21.12,21.22,9054,0
2015-02-17,21.22,21.22,21.06,21.2,9163,0
2015-02-18,21.06,21.15,21,21,25420,0
2015-02-19,21.05,21.13,21,21.09,9405,0
2015-02-20,21.08,21.14,21.04,21.04,12301,0
2015-02-23,21.12,21.12,20.85,20.87,27911,0
2015-02-24,20.78,21.06,20.72,21.01,26353,0
2015-02-25,20.97,21.15,20.95,21.01,12716,0
2015-02-26,21.28,21.28,21.11,21.18,11695,0
2015-02-27,21.22,21.28,21.09,21.1,8559,0
2015-03-02,21.17,21.22,21.11,21.15,4428,0
2015-03-03,21.24,21.39,21.196,21.35,8775,0
2015-03-04,21.23,21.4,21.23,21.4,10703,0
2015-03-05,21.4,21.4,21.21,21.35,16903,0
2015-03-06,21.21,21.34,21.03,21.06,10357,0
2015-03-09,21.01,21.28,20.87,20.88,13533,0
2015-03-10,21.05,21.2,21.03,21.07,9398,0
2015-03-11,21.24,21.24,21.12,21.19,5817,0
2015-03-12,21.11,21.27,21.11,21.27,14553,0
2015-03-13,21.17,21.27,21.09,21.09,12986,0
2015-03-16,21.138,21.36,20.92,21.04,12870,0
2015-03-17,21.02,21.179,21.01,21.08,13712,0
2015-03-18,21.03,21.4,21.03,21.4,14433,0
2015-03-19,21.3,21.74,21.3,21.51,13140,0
2015-03-20,21.68,21.89,21.66,21.76,9508,0
2015-03-23,21.86,21.951,21.62,21.62,11231,0
2015-03-24,21.48,21.92,21.48,21.85,26866,0
2015-03-25,21.89,22.07,21.75,21.98,10025,0
2015-03-26,21.9,22.18,21.9,22.03,21537,0
2015-03-27,21.98,22.61,21.98,22.47,31532,0
2015-03-30,22.41,22.579,22.41,22.55,13321,0
2015-03-31,22.56,22.61,21.86,22,55416,0
2015-04-01,21.992,22.4,21.99,21.99,10387,0
2015-04-02,21.84,22.17,21.84,22.17,9395,0
2015-04-06,22.05,22.15,21.9,22,9266,0
2015-04-07,22.11,22.17,21.85,22.14,6326,0
2015-04-08,22.154,22.2,21.9,22.2,13176,0
2015-04-09,22.2,22.4,22.15,22.334,18515,0
2015-04-10,22.37,22.37,22,22.167,28742,0
2015-04-13,22.19,22.3,22.14,22.19,9598,0
2015-04-14,22.15,22.3,22.15,22.28,10828,0
2015-04-15,22.19,22.48,22.18,22.48,18478,0
2015-04-16,22.57,22.63,22.29,22.63,22876,0
2015-04-17,22.542,22.92,22.5,22.5,101997,0
2015-04-20,22.52,22.88,22.3,22.5,20990,0
2015-04-21,22.39,22.5,22.33,22.5,15672,0
2015-04-22,22.5,22.599,22.403,22.5,21064,0
2015-04-23,22.58,22.65,22.45,22.45,21322,0
2015-04-24,22.58,22.58,22.38,22.38,8298,0
2015-04-27,22.41,22.59,22.4,22.4,14099,0
2015-04-28,22.52,22.67,22.52,22.59,6588,0
2015-04-29,22.63,22.82,22.51,22.72,13953,0
2015-04-30,22.73,22.87,22.61,22.87,15146,0
2015-05-01,22.75,22.79,22.63,22.63,6812,0
2015-05-04,22.7,22.92,22.7,22.73,9398,0
2015-05-05,22.78,22.8,22.37,22.37,17939,0
2015-05-06,22.57,22.65,21.54,21.68,20011,0
2015-05-07,21.97,22.35,21.78,22.19,21608,0
2015-05-08,22.47,22.75,22.46,22.75,9222,0
2015-05-11,22.91,22.91,22.3,22.52,19936,0
2015-05-12,22.5,22.74,22.45,22.6,14777,0
2015-05-13,22.5,22.98,22.467,22.71,26349,0
2015-05-14,22.65,23.2,22.63,22.93,8627,0
2015-05-15,23.1,23.14,22.83,22.95,12276,0
2015-05-18,22.87,22.87,22.65,22.66,6630,0
2015-05-19,22.58,22.7,22.45,22.67,19583,0
2015-05-20,22.63,22.86,22.63,22.86,14950,0
2015-05-21,22.92,23.11,22.83,22.83,26061,0
2015-05-22,22.74,22.901,22.67,22.732,9100,0
2015-05-26,22.67,22.97,22.65,22.66,5295,0
2015-05-27,22.65,23.02,22.64,22.87,16766,0
2015-05-28,22.8,22.92,22.715,22.88,4262,0
2015-05-29,22.85,23.1,22.73,22.96,23567,0
2015-06-01,22.88,23.13,22.871,22.93,5538,0
2015-06-02,23.09,23.12,22.85,22.97,7755,0
2015-06-03,22.932,23.05,22.89,23,11583,0
2015-06-04,23,23.15,22.93,22.93,7632,0
2015-06-05,22.96,23.29,22.871,23.02,24365,0
2015-06-08,23.06,23.179,23.012,23.07,6455,0
2015-06-09,23.067,23.15,22.661,22.77,30253,0
2015-06-10,22.6,23.03,22.6,22.78,16065,0
2015-06-11,22.77,22.99,22.722,22.75,13394,0
2015-06-12,22.89,23.01,22.75,22.93,14374,0
2015-06-15,22.97,22.99,22.837,22.84,6418,0
2015-06-16,22.84,22.85,22.8,22.8,7427,0
2015-06-17,22.75,22.94,22.6,22.71,11916,0
2015-06-18,22.69,22.8,22.6,22.66,11033,0
2015-06-19,22.78,22.78,22.18,22.18,24858,0
2015-06-22,22.2,22.7,22.056,22.31,34665,0
2015-06-23,22.46,22.6,22.32,22.511,24759,0
2015-06-24,22.53,22.78,22.53,22.74,16622,0
2015-06-25,22.77,22.903,22.55,22.66,25568,0
2015-06-26,22.732,22.85,22.716,22.85,14197,0
2015-06-29,22.793,22.85,22.67,22.703,16674,0
2015-06-30,22.78,22.841,22.671,22.75,19127,0
2015-07-01,22.7,22.779,22.7,22.75,9586,0
2015-07-02,22.75,23,22.7,22.94,9090,0
2015-07-06,22.82,23.05,22.65,22.66,19979,0
2015-07-07,22.75,23.05,22.62,22.73,4757,0
2015-07-08,22.729,22.729,22.5,22.5,6800,0
2015-07-09,22.7,22.72,22.49,22.63,3254,0
2015-07-10,22.671,22.93,22.671,22.833,7049,0
2015-07-13,22.89,23.05,22.86,23.05,16922,0
2015-07-14,22.93,23.342,22.91,23.18,14917,0
2015-07-15,23.339,23.39,23.16,23.16,31838,0
2015-07-16,23.21,23.4,23.18,23.28,17624,0
2015-07-17,23.17,23.29,23.01,23.24,30872,0
2015-07-20,23.145,23.18,23,23.08,3815,0
2015-07-21,23,23,22.91,22.98,5044,0
2015-07-22,22.971,23.09,22.94,22.94,8389,0
2015-07-23,22.99,23.018,22.92,22.92,2843,0
2015-07-24,23.006,23.01,22.9,22.99,4723,0
2015-07-27,22.8,22.92,22.64,22.92,18995,0
2015-07-28,22.66,22.86,22.65,22.782,25556,0
2015-07-29,22.71,22.88,22.71,22.82,6755,0
2015-07-30,22.898,22.898,22.76,22.76,4854,0
2015-07-31,22.917,23.04,22.794,23.01,10759,0
2015-08-03,23,23.09,22.95,22.97,11445,0
2015-08-04,22.93,23.15,22.93,23.12,11287,0
2015-08-05,22.92,23.12,22.85,23.12,10828,0
2015-08-06,23.13,23.25,23.081,23.21,6043,0
2015-08-07,23.25,23.25,23.119,23.2,5881,0
2015-08-10,23.2,23.38,23.08,23.29,5107,0
2015-08-11,23.24,23.45,23.24,23.28,4578,0
2015-08-12,23.336,23.54,23.329,23.53,15153,0
2015-08-13,23.401,23.49,23.39,23.472,8386,0
2015-08-14,23.49,23.54,23.3,23.54,10623,0
2015-08-17,23.356,23.49,23.22,23.49,1514,0
2015-08-18,23.311,23.405,23.21,23.21,11628,0
2015-08-19,23.11,23.43,23.03,23.05,8817,0
2015-08-20,22.78,23.02,22.7,23.02,20812,0
2015-08-21,22.783,23.25,22.783,23.25,3000,0
2015-08-24,21.94,23.38,21.94,23.01,16231,0
2015-08-25,22.4,22.95,22.4,22.76,5339,0
2015-08-26,22.38,22.672,22.17,22.5,10690,0
2015-08-27,22.494,22.77,22.25,22.4,11744,0
2015-08-28,22.28,22.52,22.28,22.52,5897,0
2015-08-31,22.5,22.66,22.32,22.46,10729,0
2015-09-01,22.63,22.83,22.32,22.49,8961,0
2015-09-02,22.41,22.611,22.32,22.32,8391,0
2015-09-03,22.32,22.49,22.12,22.45,1630,0
2015-09-04,22.23,22.75,22.23,22.45,4048,0
2015-09-08,22.45,22.69,22.39,22.61,8571,0
2015-09-09,22.666,22.666,22.38,22.39,4031,0
2015-09-10,22.63,22.9,22.5,22.7,14131,0
2015-09-11,22.6,23.09,22.6,23.07,15806,0
2015-09-14,22.803,22.998,22.77,22.85,3455,0
2015-09-15,22.96,23,22.78,22.84,1384,0
2015-09-16,22.63,23.29,22.63,23.15,20630,0
2015-09-17,23.108,23.27,23.07,23.27,6869,0
2015-09-18,23.05,23.27,23.05,23.25,1609,0
2015-09-21,23.29,23.476,23.213,23.35,15857,0
2015-09-22,23.26,23.44,23.24,23.412,12814,0
2015-09-23,23.24,23.329,23,23.23,8021,0
2015-09-24,23.04,23.25,22.8,22.9,13029,0
2015-09-25,23.09,23.18,22.93,23.17,5384,0
2015-09-28,23.07,23.21,22.88,22.92,5721,0
2015-09-29,23.05,23.07,22.816,22.85,14649,0
2015-09-30,22.724,23.2,22.72,22.85,6986,0
2015-10-01,22.91,23.14,22.91,23,1340,0
2015-10-02,22.61,23.13,22.57,22.66,11941,0
2015-10-05,22.62,23,22.62,23,3328,0
2015-10-06,22.9,23,22.866,23,1784,0
2015-10-07,22.911,23,22.81,22.81,7144,0
2015-10-08,22.87,22.9,22.551,22.9,6011,0
2015-10-09,22.68,22.978,22.64,22.8,5290,0
2015-10-12,22.96,22.96,22.76,22.81,5837,0
2015-10-13,22.71,23.15,22.64,23,11100,0
2015-10-14,22.75,23.15,22.75,23.014,7293,0
2015-10-15,22.83,23,22.83,22.98,6834,0
2015-10-16,23.07,23.15,22.65,23.15,18143,0
2015-10-19,23,23.12,22.79,23.1,2386,0
2015-10-20,23.13,23.18,22.86,23.17,12419,0
2015-10-21,23.07,23.328,22.96,23.16,6431,0
2015-10-22,23.12,23.25,23.038,23.06,11508,0
2015-10-23,23.09,23.29,22.97,23.2,4947,0
2015-10-26,23.07,23.27,23.01,23.15,16769,0
2015-10-27,23.23,23.23,22.85,22.95,8051,0
2015-10-28,23.02,23.25,22.87,23.07,26722,0
2015-10-29,23.15,23.18,23.078,23.1,8119,0
2015-10-30,23.01,23.23,23.01,23.2,11728,0
2015-11-02,23.22,23.29,23.05,23.25,6438,0
2015-11-03,23.29,23.4,23.12,23.12,13291,0
2015-11-04,23.31,23.41,23.11,23.21,13619,0
2015-11-05,23.22,23.37,23.22,23.33,8893,0
2015-11-06,23.3,23.3,22.8,23.054,3948,0
2015-11-09,22.89,23.23,22.883,23.208,6495,0
2015-11-10,23.02,23.3,23.014,23.295,10114,0
2015-11-11,23.3,23.79,23.1,23.66,16154,0
2015-11-12,23.57,23.59,23.41,23.49,12202,0
2015-11-13,23.96,23.99,23.29,23.29,13250,0
2015-11-16,23.46,23.46,23.3,23.3,2461,0
2015-11-17,23.8,23.8,23.34,23.466,5831,0
2015-11-18,23.3,23.69,23.187,23.27,4462,0
2015-11-19,23.27,23.5,23.215,23.47,7280,0
2015-11-20,23.31,23.5,23.31,23.37,3180,0
2015-11-23,23.52,23.52,23.252,23.448,5660,0
2015-11-24,23.37,23.49,23.2,23.44,17231,0
2015-11-25,23.42,23.48,23.32,23.45,6335,0
2015-11-27,23.25,23.76,23.25,23.63,5895,0
2015-11-30,23.45,23.68,23.28,23.35,6870,0
2015-12-01,23.4,23.52,23.4,23.5,4007,0
2015-12-02,23.45,23.56,23.25,23.25,6306,0
2015-12-03,23.25,23.25,23.01,23.03,15416,0
2015-12-04,23.13,23.27,23,23.01,18230,0
2015-12-07,23.08,23.15,22.9,22.9,21912,0
2015-12-08,22.83,23.077,22.83,22.84,10772,0
2015-12-09,22.84,23.05,22.77,22.77,4374,0
2015-12-10,22.78,22.89,22.77,22.77,6482,0
2015-12-11,22.813,22.813,22.65,22.66,9039,0
2015-12-14,22.66,22.66,21.83,21.87,12880,0
2015-12-15,21.95,21.99,21.56,21.781,16337,0
2015-12-16,21.96,22.18,21.82,22.18,4228,0
2015-12-17,22.02,22.74,22,22.45,6750,0
2015-12-18,22.35,22.75,22.35,22.45,10733,0
2015-12-21,22.55,22.68,22.396,22.4,6547,0
2015-12-22,22.37,22.615,22.3,22.3,12819,0
2015-12-23,22.32,22.46,22.14,22.46,11134,0
2015-12-24,22.06,22.19,22.06,22.19,13408,0
2015-12-28,22.2,22.2,22,22.16,3631,0
2015-12-29,22.09,22.74,22.09,22.653,11444,0
2015-12-30,22.64,22.8163,22.569,22.8163,4126,0
2015-12-31,22.8899,22.8899,22.74,22.77,2511,0
2016-01-04,22.7599,22.7599,22.54,22.6,13713,0
2016-01-05,22.68,22.68,22.5201,22.5201,4177,0
2016-01-06,22.6,22.6,22.4,22.49,9632,0
2016-01-07,22.4,22.49,22.17,22.17,15821,0
2016-01-08,22.2977,22.3,22,22,18185,0
2016-01-11,22.07,22.25,22.0513,22.25,3886,0
2016-01-12,22.24,22.32,22.18,22.2099,7460,0
2016-01-13,22.3,22.5,22.25,22.4,4885,0
2016-01-14,22.62,22.62,22.17,22.21,8518,0
2016-01-15,21.91,22.25,21.7374,22.25,11032,0
2016-01-19,22.11,22.11,22.11,22.11,0,0
2016-01-20,21.78,21.79,21.43,21.73,35850,0
2016-01-21,21.63,21.65,21.47,21.5,32422,0
2016-01-22,21.69,21.7,21.47,21.49,11303,0
2016-01-25,21.4334,21.5096,21.21,21.25,22862,0
2016-01-26,21.35,21.44,21.33,21.34,21762,0
2016-01-27,21.43,21.51,21.42,21.44,17408,0
2016-01-28,21.5623,21.5623,21.38,21.4599,11453,0
2016-01-29,21.47,21.5132,21.39,21.43,29819,0
2016-02-01,21.38,21.38,21.35,21.38,4972,0
2016-02-02,21.35,21.35,21.21,21.2101,12501,0
2016-02-03,21.18,21.27,20.9123,21.1,19599,0
2016-02-04,20.98,21.039,20.8,20.8886,12777,0
2016-02-05,20.77,20.91,20.003,20.003,14453,0
2016-02-08,19.95,19.95,18.5187,18.94,40297,0
2016-02-09,18.58,18.58,17.17,18.2636,49514,0
2016-02-10,18.65,18.9808,18.4,18.4,23214,0
2016-02-11,18.35,18.35,17.25,17.98,27428,0
2016-02-12,18,18.51,17.57,18.1,32131,0
2016-02-16,18.29,18.5,18.23,18.38,34169,0
2016-02-17,18.41,18.8,18.3515,18.64,184395,0
2016-02-18,18.65,19.14,18.56,19.04,107525,0
2016-02-19,18.94,19.27,18.73,19.12,41634,0
2016-02-22,19.36,19.45,18.8,19.24,1074199,0
2016-02-23,19.22,19.22,18.31,18.71,54375,0
2016-02-24,18.71,19.2,18.71,19.16,19832,0
2016-02-25,19.17,19.5096,18.91,19.37,12011,0
2016-02-26,19.72,19.74,19.02,19.38,10095,0
2016-02-29,19.31,19.97,19.31,19.95,38256,0
2016-03-01,19.888,20.4,19.77,20.3199,26898,0
2016-03-02,20.12,20.45,20.12,20.4,8582,0
2016-03-03,20.4653,20.4871,20.19,20.31,8755,0
2016-03-04,20.47,20.5,20.3001,20.5,5157,0
2016-03-07,20.46,20.74,20.42,20.74,10545,0
2016-03-08,20.7348,20.74,20.4147,20.69,5179,0
2016-03-09,20.72,20.74,20.6001,20.69,7617,0
2016-03-10,20.73,20.7399,20.22,20.55,6319,0
2016-03-11,20.5,20.5,20.12,20.4,21329,0
2016-03-14,20.45,20.45,20.2015,20.3,15206,0
2016-03-15,20.2153,20.3,20.18,20.266,3429,0
2016-03-16,20.3,20.3,20.1,20.15,25596,0
2016-03-17,20.23,20.24,19.7016,20.1,52345,0
2016-03-18,19.89,20.19,19.89,19.99,10586,0
2016-03-21,20,20,19.95,19.95,11760,0
2016-03-22,20,20,19.91,19.99,20731,0
2016-03-23,19.9899,19.9899,19.7818,19.93,10517,0
2016-03-24,19.85,19.85,19.6801,19.79,15973,0
2016-03-28,19.7519,19.89,19.7,19.87,29122,0
2016-03-29,19.83,19.945,19.7401,19.88,11079,0
2016-03-30,19.83,19.98,19.83,19.98,8619,0
2016-03-31,19.97,20.17,19.9699,20.17,14304,0
2016-04-01,20.15,20.19,19.83,19.84,17456,0
2016-04-04,19.99,19.99,19.53,19.7,24540,0
2016-04-05,19.69,19.7106,19.5,19.7,14766,0
2016-04-06,19.759,19.95,19.651,19.76,24400,0
2016-04-07,19.72,19.72,19.29,19.56,16773,0
2016-04-08,19.46,19.65,19.46,19.58,21563,0
2016-04-11,19.58,19.92,19.58,19.9,22356,0
2016-04-12,19.8046,19.8899,19.5401,19.85,12887,0
2016-04-13,19.8517,19.98,19.83,19.93,7210,0
2016-04-14,19.9,19.92,19.8001,19.89,5619,0
2016-04-15,19.86,20.17,19.8,20.17,20702,0
2016-04-18,20.05,20.32,20.05,20.3,9092,0
2016-04-19,20,20.38,20,20.38,12595,0
2016-04-20,20.44,20.44,20.16,20.37,10782,0
2016-04-21,20.4,20.41,20.2,20.29,40997,0
2016-04-22,20.41,20.54,20.36,20.41,5650,0
2016-04-25,20.41,20.42,20.3,20.41,6528,0
2016-04-26,20.3,20.44,20.3,20.44,10920,0
2016-04-27,20.43,20.61,20.349,20.59,13458,0
2016-04-28,20.61,20.67,20.5932,20.66,7259,0
2016-04-29,20.69,20.8,20.69,20.7,7186,0
2016-05-02,20.5525,20.9,20.5525,20.81,8463,0
2016-05-03,20.7,20.83,20.494,20.73,8379,0
2016-05-04,20.77,20.89,20.75,20.783,7471,0
2016-05-05,20.7777,20.93,20.7777,20.89,7870,0
2016-05-06,20.88,21.04,20.83,21.04,10215,0
2016-05-09,21.15,21.15,21,21.15,2961,0
2016-05-10,21.1448,21.15,21.0045,21.15,4405,0
2016-05-11,21.15,22,21.15,21.73,14259,0
2016-05-12,21.69,21.93,21.69,21.85,27432,0
2016-05-13,21.7,21.92,21.7,21.87,12082,0
2016-05-16,21.93,22.6,21.93,22.3,23484,0
2016-05-17,22.39,23.15,22.39,23.14,32111,0
2016-05-18,22.96,23,22.5,22.82,15357,0
2016-05-19,22.75,23.2999,22.56,23.2,69914,0
2016-05-20,23.1,23.4666,23.06,23.14,452195,0
2016-05-23,23.2719,23.31,22.9017,23.18,237033,0
2016-05-24,23.09,23.45,22.95,23.1,844179,0
2016-05-25,23.07,23.65,22.93,23.16,1047790,0
2016-05-26,23.14,23.65,23.14,23.29,738539,0
2016-05-27,23.21,23.29,23.15,23.2,7096,0
2016-05-31,23.25,23.35,23.13,23.15,33108,0
2016-06-01,23.24,23.24,22.8899,22.9101,10580,0
2016-06-02,22.99,23.16,22.8,23.16,26848,0
2016-06-03,23.0199,23.17,23,23.11,21937,0
2016-06-06,23.22,23.22,23.0601,23.2,9610,0
2016-06-07,23.07,23.1788,23.06,23.15,9193,0
2016-06-08,23.1705,23.23,23.1586,23.23,4172,0
2016-06-09,23.2268,23.2268,23.09,23.12,41643,0
2016-06-10,23,23.05,22.92,22.95,18044,0
2016-06-13,22.88,23.11,22.88,23.04,11817,0
2016-06-14,23.01,23.01,22.36,22.5,47227,0
2016-06-15,22.57,22.5799,22.2,22.2,35054,0
2016-06-16,22.25,22.53,22.2241,22.48,133450,0
2016-06-17,22.45,22.53,22.42,22.48,134854,0
2016-06-20,22.77,22.77,22.4185,22.68,70862,0
2016-06-21,22.45,22.505,22.3307,22.43,28711,0
2016-06-22,22.44,22.73,22.44,22.58,162392,0
2016-06-23,22.79,23.23,22.65,22.93,50271,0
2016-06-24,22.43,23.04,22.21,22.99,40265,0
2016-06-27,22.6697,22.6697,21.42,22,101210,0
2016-06-28,22.16,23.16,22.16,22.77,37167,0
2016-06-29,22.8176,23.25,22.8,23.21,55307,0
2016-06-30,23.11,23.17,22.97,23.1,49561,0
2016-07-01,22.83,23.19,22.82,23.145,21835,0
2016-07-05,22.9,23.13,22.78,23.0508,465124,0
2016-07-06,22.925,23.376,22.85,23.16,83644,0
2016-07-07,23.22,23.49,23.16,23.4,383553,0
2016-07-08,23.53,23.5449,23.2329,23.495,5951,0
2016-07-11,23.517,23.58,23.48,23.48,12691,0
2016-07-12,23.5,23.63,23.4501,23.52,8359,0
2016-07-13,23.62,23.79,23.62,23.6901,24530,0
2016-07-14,23.69,23.8,23.63,23.78,30359,0
2016-07-15,23.8,24.06,23.7501,23.91,42338,0
2016-07-18,23.8,24.03,23.68,24,70043,0
2016-07-19,24.01,24.12,23.92,24.12,24075,0
2016-07-20,24,24.2,23.97,24.15,89940,0
2016-07-21,24.02,24.24,23.88,24.15,34134,0
2016-07-22,24.06,24.1299,24.06,24.1,66303,0
2016-07-25,23.9801,24.1,23.9801,24.1,9338,0
2016-07-26,24,24.1,23.9601,24,15234,0
2016-07-27,23.9479,24,23.86,24,11864,0
2016-07-28,23.99,23.99,23.9505,23.9505,9613,0
2016-07-29,23.81,24.09,23.81,24.05,17858,0
2016-08-01,24.0068,24.14,23.9996,24,11905,0
2016-08-02,23.8,23.9,23.6501,23.9,12874,0
2016-08-03,23.9,23.9,23.7,23.85,24077,0
2016-08-04,23.77,23.94,23.721,23.87,20261,0
2016-08-05,23.94,23.95,23.82,23.86,18826,0
2016-08-08,23.95,23.95,23.7715,23.87,17657,0
2016-08-09,23.95,24.02,23.6431,24,24060,0
2016-08-10,23.85,24.05,23.75,23.99,18820,0
2016-08-11,23.99,24,23.88,24,10296,0
2016-08-12,23.9,24.05,23.7973,24,36894,0
2016-08-15,23.5,23.9144,23.5,23.9,2779,0
2016-08-16,23.9,24,23.68,24,9180,0
2016-08-17,24,24,23.65,24,28062,0
2016-08-18,23.7,24.03,23.7,24,12768,0
2016-08-19,23.82,24.03,23.82,23.96,12666,0
2016-08-22,23.864,24.2,23.843,23.87,61801,0
2016-08-23,24.02,24.085,23.8905,23.92,244865,0
2016-08-24,24.1,24.1105,23.94,24.03,23441,0
2016-08-25,24.15,24.15,23.86,24.05,140712,0
2016-08-26,23.94,23.95,23.8095,23.95,4017,0
2016-08-29,23.919,24.0528,23.919,24.0194,39214,0
2016-08-30,23.83,24.07,23.83,24,14563,0
2016-08-31,24,24.07,23.87,23.9907,11214,0
2016-09-01,23.9749,24.085,23.9749,24.01,11819,0
2016-09-02,23.9887,24.075,23.9201,24,3870,0
2016-09-06,23.84,23.99,23.81,23.99,66956,0
2016-09-07,23.9916,24.022,23.85,23.97,10758,0
2016-09-08,24.0247,24.04,23.9189,24,8736,0
2016-09-09,23.86,24.15,23.86,24.06,22273,0
2016-09-12,23.95,24.05,23.91,23.95,76945,0
2016-09-13,23.96,24.15,23.88,24.12,8668,0
2016-09-14,24.11,24.15,23.9,24.0548,7388,0
2016-09-15,23.9576,24.05,23.875,23.95,9628,0
2016-09-16,23.8801,23.883,23.2,23.3,11881,0
2016-09-19,23.66,23.95,23.6422,23.7,10020,0
2016-09-20,23.8501,24.3,23.85,23.9,35089,0
2016-09-21,23.98,24.02,23.73,23.8948,12881,0
2016-09-22,23.8769,24.14,23.8769,24,9501,0
2016-09-23,23.86,24.15,23.8,24.0925,29885,0
2016-09-26,23.8232,24.14,23.8232,24.14,5085,0
2016-09-27,24.14,24.22,24.01,24.05,10289,0
2016-09-28,24.1413,24.34,24.1413,24.34,16912,0
2016-09-29,24.15,24.3299,24.15,24.27,9421,0
2016-09-30,24.2182,24.48,24.2106,24.45,26683,0
2016-10-03,24.3228,24.44,24.14,24.25,18828,0
2016-10-04,24.3,24.3,24.13,24.28,8213,0
2016-10-05,24.28,24.4,24.11,24.36,16015,0
2016-10-06,24.31,24.31,24.1044,24.12,7432,0
2016-10-07,24.28,24.2999,24.02,24.03,16052,0
2016-10-10,24.08,24.1499,24.03,24.06,13104,0
2016-10-11,24.14,24.15,23.7,23.7,13983,0
2016-10-12,23.61,23.78,23.37,23.55,76415,0
2016-10-13,23.52,23.9,23.45,23.75,16905,0
2016-10-14,23.7,24.0029,23.7,23.85,25462,0
2016-10-17,24,24.06,24,24,22167,0
2016-10-18,24.0564,24.27,23.99,24.27,14145,0
2016-10-19,24.1,24.29,24.1,24.1,9210,0
2016-10-20,24.16,24.29,24.1,24.29,26011,0
2016-10-21,24.12,24.3,24.07,24.3,20911,0
2016-10-24,24.229,24.23,23.96,24.01,9009,0
2016-10-25,24,24.1,23.3,23.89,19477,0
2016-10-26,23.64,23.79,23.55,23.66,22706,0
2016-10-27,23.55,23.87,23.4,23.73,37519,0
2016-10-28,23.65,23.87,23.65,23.77,3964,0
2016-10-31,23.823,23.9988,23.75,23.96,13723,0
2016-11-01,23.92,24.15,23.89,24,45431,0
2016-11-02,23.96,24.01,23.83,24.01,28194,0
2016-11-03,24.07,24.1,23.82,23.83,87167,0
2016-11-04,23.76,23.8352,23.71,23.73,16914,0
2016-11-07,23.76,23.889,23.75,23.75,5478,0
2016-11-08,23.83,23.88,23.77,23.85,32809,0
2016-11-09,23.775,24.1399,23.59,23.77,12477,0
2016-11-10,23.7,23.8,23.19,23.63,38991,0
2016-11-11,23.25,24.14,23.25,23.605,38063,0
2016-11-14,23.6007,23.6007,22.6,23.2,21063,0
2016-11-15,23.6,23.8884,23.45,23.8635,36624,0
2016-11-16,23.5252,23.8,23.4,23.75,285571,0
2016-11-17,23.39,23.612,23.3,23.5,177593,0
2016-11-18,23.43,23.4833,23.18,23.19,13054,0
2016-11-21,23.2,23.56,23.19,23.31,12819,0
2016-11-22,23.36,23.58,23.35,23.45,13261,0
2016-11-23,23.32,23.36,23.2,23.26,14396,0
2016-11-25,23.26,23.46,23.25,23.27,3517,0
2016-11-28,23.28,23.49,23.25,23.29,10120,0
2016-11-29,23.41,23.4936,23.35,23.4,21950,0
2016-11-30,23.22,23.4802,23.02,23.3577,8549,0
2016-12-01,23.25,23.3056,22.99,23.1444,9989,0
2016-12-02,22.85,23.22,22.85,23.05,42452,0
2016-12-05,23.27,23.38,23.05,23.1,275648,0
2016-12-06,23.3,23.36,23.16,23.2348,11254,0
2016-12-07,23.25,23.5,23.25,23.49,48129,0
2016-12-08,23.47,23.5137,23.411,23.48,8570,0
2016-12-09,23.37,23.4999,23.32,23.35,17952,0
2016-12-12,23.19,23.54,23.19,23.54,16958,0
2016-12-13,23.45,23.58,23.45,23.52,9063,0
2016-12-14,23.53,23.67,23.49,23.49,17680,0
2016-12-15,23.26,23.68,23.12,23.68,19539,0
2016-12-16,23.71,23.8,23.71,23.79,5172,0
2016-12-19,23.75,24.18,23.66,24.03,25678,0
2016-12-20,23.8792,24.08,23.87,24,7712,0
2016-12-21,24.3,24.3,23.95,23.97,53797,0
2016-12-22,24.0165,24.25,23.976,24.2,2685,0
2016-12-23,24.1232,24.1232,23.95,23.95,1021,0
2016-12-27,23.9,24.2799,23.9,24.01,25819,0
2016-12-28,23.875,23.96,23.74,23.82,19905,0
2016-12-29,23.8518,23.88,23.75,23.85,6271,0
2016-12-30,23.7033,23.79,23.66,23.79,3900,0
2017-01-03,23.8,24.0531,23.8,24,16422,0
2017-01-04,24.0802,24.21,24.08,24.15,6770,0
2017-01-05,24.17,24.28,23.9522,23.9522,105456,0
2017-01-06,24.12,24.1709,23.92,24,6978,0
2017-01-09,23.91,24.27,23.91,24.26,19588,0
2017-01-10,24.12,24.4,24.1,24.4,35079,0
2017-01-11,24.2631,24.465,24.1915,24.45,15062,0
2017-01-12,24.35,24.5,24.2887,24.44,110724,0
2017-01-13,24.3771,24.48,24.31,24.31,24710,0
2017-01-17,24.32,24.345,24.2,24.2,14256,0
2017-01-18,24.4,24.4,24.2,24.21,20772,0
2017-01-19,24.21,24.225,23.88,24.05,17131,0
2017-01-20,24.01,24.0449,23.48,23.48,124850,0
2017-01-23,23.56,23.74,23.5,23.65,25568,0
2017-01-24,23.6381,23.78,23.6,23.7,19019,0
2017-01-25,23.77,23.77,23.541,23.7,25252,0
2017-01-26,23.6815,23.96,23.68,23.83,7749,0
2017-01-27,23.9662,23.99,23.8436,23.87,6366,0
2017-01-30,23.97,23.98,23.9,23.91,10123,0
2017-01-31,23.9045,24,23.9045,23.9501,5890,0
2017-02-01,23.9,23.93,23.79,23.8,13114,0
2017-02-02,23.876,23.99,23.8137,23.9,4847,0
2017-02-03,24,24.13,23.85,23.86,9770,0
2017-02-06,23.9081,23.95,23.8904,23.93,9566,0
2017-02-07,23.92,23.95,23.88,23.92,22637,0
2017-02-08,24.06,24.0748,23.97,23.9972,5633,0
2017-02-09,23.95,23.99,23.85,23.95,35244,0
2017-02-10,23.85,24.1,23.85,24.1,8228,0
2017-02-13,23.86,24.04,23.86,23.9379,1760,0
2017-02-14,23.8778,24.15,23.8305,24.15,42955,0
2017-02-15,23.9,24.38,23.9,24.38,26775,0
2017-02-16,24.3,24.49,23.94,23.95,84327,0
2017-02-17,24.0069,24.14,23.9816,24.1,4029,0
2017-02-21,24.13,24.97,24.03,24.97,9470,0
2017-02-22,24.0016,24.176,23.96,23.97,6582,0
2017-02-23,24.049,24.12,24,24.1,12224,0
2017-02-24,24.13,24.222,23.83,23.94,13866,0
2017-02-27,23.976,24.13,23.976,24.01,19838,0
2017-02-28,24.1,24.22,24,24.05,33414,0
2017-03-01,24,24.2,23.9,24.17,44215,0
2017-03-02,24.25,24.26,24.23,24.24,8605,0
2017-03-03,24.23,24.4434,24.23,24.4,21218,0
2017-03-06,24.47,24.48,24.3,24.4,27168,0
2017-03-07,24.46,24.47,24.27,24.29,14432,0
2017-03-08,24.25,24.39,24.08,24.36,34655,0
2017-03-09,24.24,24.38,24.15,24.3575,12265,0
2017-03-10,24.2984,24.431,24.27,24.27,7716,0
2017-03-13,24.18,24.3866,24.18,24.36,107246,0
2017-03-14,24.24,24.3,24.21,24.3,39676,0
2017-03-15,24.2764,24.42,24.13,24.28,133842,0
2017-03-16,24.25,24.5,24.25,24.5,16467,0
2017-03-17,24.37,24.6955,24.37,24.6249,11342,0
2017-03-20,24.6069,24.6069,24.34,24.5972,8590,0
2017-03-21,24.5469,24.7123,24.38,24.54,8137,0
2017-03-22,24.55,24.55,24.4,24.41,30055,0
2017-03-23,24.41,24.5369,24.41,24.5,7600,0
2017-03-24,24.41,24.5943,24.41,24.51,3523,0
2017-03-27,24.5099,24.62,24.5001,24.62,14665,0
2017-03-28,24.57,24.57,24.33,24.34,28718,0
2017-03-29,24.4501,24.49,24.36,24.36,10027,0
2017-03-30,24.35,24.65,24.35,24.6472,12245,0
2017-03-31,24.54,24.7,24.54,24.65,10354,0
2017-04-03,24.66,24.93,24.66,24.93,9906,0
2017-04-04,24.78,24.78,24.642,24.7,199275,0
2017-04-05,24.704,24.73,24.6,24.6,10493,0
2017-04-06,24.43,24.5,24.4,24.49,4547,0
2017-04-07,24.43,24.6328,24.43,24.44,17775,0
2017-04-10,24.45,24.5,24.39,24.45,7435,0
2017-04-11,24.4,24.4615,24.366,24.366,3561,0
2017-04-12,24.3972,24.4042,24.3344,24.3344,6427,0
2017-04-13,24.48,24.49,24.43,24.45,6040,0
2017-04-17,24.47,24.6129,24.34,24.57,18899,0
2017-04-18,24.55,24.69,24.55,24.69,41982,0
2017-04-19,24.7499,24.8682,24.73,24.75,10645,0
2017-04-20,24.58,24.84,24.58,24.81,168708,0
2017-04-21,24.8,24.8,24.65,24.78,11349,0
2017-04-24,24.752,24.869,24.7,24.77,15277,0
2017-04-25,24.75,24.826,24.7,24.79,14787,0
2017-04-26,24.75,24.75,24.47,24.47,43555,0
2017-04-27,24.63,24.63,24.5,24.5611,6972,0
2017-04-28,24.52,24.74,24.51,24.65,7864,0
2017-05-01,24.53,24.66,24.52,24.66,5205,0
2017-05-02,24.54,24.74,24.54,24.74,12166,0
2017-05-03,24.71,24.79,24.53,24.79,10029,0
2017-05-04,24.59,24.64,24.36,24.39,39667,0
2017-05-05,24.43,24.43,24.2,24.4,13320,0
2017-05-08,24.3,24.46,24.24,24.4375,8185,0
2017-05-09,24.44,24.63,24.44,24.62,4835,0
2017-05-10,24.51,24.59,24.36,24.47,63386,0
2017-05-11,24.55,24.66,24.43,24.43,222444,0
2017-05-12,24.5,24.5,24.45,24.45,14210,0
2017-05-15,24.49,24.5803,24.45,24.46,42072,0
2017-05-16,24.55,24.55,24.53,24.55,5036,0
2017-05-17,24.2408,24.36,24.2408,24.36,10710,0
2017-05-18,24.41,24.41,24.2,24.28,19152,0
2017-05-19,24.37,24.37,24.2,24.22,3313,0
2017-05-22,24.24,24.2999,24.2,24.2,5445,0
2017-05-23,24.2,24.33,24.11,24.25,12362,0
2017-05-24,24.2309,24.26,24.15,24.26,4460,0
2017-05-25,24.1312,24.27,24.1312,24.27,10204,0
2017-05-26,24.26,24.35,24.26,24.31,13641,0
2017-05-30,24.29,24.35,24.29,24.3376,2897,0
2017-05-31,24.26,24.31,24.22,24.28,30724,0
2017-06-01,24.278,24.33,24.27,24.33,4811,0
2017-06-02,24.27,24.44,24.27,24.37,20199,0
2017-06-05,24.44,24.44,24.31,24.37,9420,0
2017-06-06,24.368,24.44,24.3177,24.3992,1909,0
2017-06-07,24.62,24.62,24.28,24.34,28830,0
2017-06-08,24.349,24.42,24.2765,24.33,19504,0
2017-06-09,24.42,24.42,24.35,24.39,8369,0
2017-06-12,24.2963,24.3662,24.2963,24.323,1781,0
2017-06-13,24.29,24.4,24.23,24.33,18710,0
2017-06-14,24.34,24.38,24.3,24.3,13589,0
2017-06-15,24.3408,24.47,24.33,24.447,18795,0
2017-06-16,24.37,24.45,24.34,24.361,7752,0
2017-06-19,24.3887,24.43,24.351,24.4286,3293,0
2017-06-20,24.37,24.56,24.36,24.56,8402,0
2017-06-21,24.57,24.57,24.41,24.41,15813,0
2017-06-22,24.48,24.48,24.3546,24.3546,2735,0
2017-06-23,24.45,24.67,24.45,24.67,4946,0
2017-06-26,24.61,24.67,24.6046,24.6046,8286,0
2017-06-27,24.6,24.647,24.49,24.49,9606,0
2017-06-28,24.45,24.64,24.45,24.6238,6124,0
2017-06-29,24.65,24.65,24.487,24.64,2870,0
2017-06-30,24.51,24.6,24.491,24.53,7672,0
2017-07-03,24.55,24.55,24.5443,24.5443,737,0
2017-07-05,24.5,24.63,24.5,24.63,10921,0
2017-07-06,24.539,24.63,24.539,24.63,5334,0
2017-07-07,24.514,24.78,24.42,24.68,11571,0
2017-07-10,24.72,24.74,24.62,24.71,16557,0
2017-07-11,24.5495,24.67,24.4999,24.56,5176,0
2017-07-12,24.49,24.67,24.49,24.62,5190,0
2017-07-13,24.47,24.57,24.47,24.56,5870,0
2017-07-14,24.46,24.75,24.46,24.54,9697,0
2017-07-17,24.5,24.5824,24.5,24.51,8705,0
2017-07-18,24.55,24.55,24.46,24.55,7714,0
2017-07-19,24.6,24.61,24.46,24.46,15407,0
2017-07-20,24.49,24.5872,24.49,24.56,8572,0
2017-07-21,24.5,24.93,24.49,24.93,322371,0
2017-07-24,24.8999,24.9,24.7781,24.825,10390,0
2017-07-25,24.8,24.805,24.53,24.66,9647,0
2017-07-26,24.61,24.83,24.56,24.63,10095,0
2017-07-27,24.62,24.6379,24.55,24.5691,17416,0
2017-07-28,24.5601,24.64,24.56,24.6375,5755,0
2017-07-31,24.581,24.8,24.58,24.8,282153,0
2017-08-01,24.58,24.779,24.58,24.73,185549,0
2017-08-02,24.65,24.85,24.58,24.58,13038,0
2017-08-03,24.68,24.77,24.68,24.77,4230,0
2017-08-04,24.7689,24.7689,24.56,24.709,101507,0
2017-08-07,24.655,24.71,24.61,24.67,9180,0
2017-08-08,24.71,24.73,24.58,24.7121,12476,0
2017-08-09,24.6,24.77,24.6,24.73,6011,0
2017-08-10,24.601,24.6643,24.39,24.6643,9488,0
2017-08-11,24.38,24.5799,24.35,24.35,7842,0
2017-08-14,24.35,24.4156,24.26,24.39,9616,0
2017-08-15,24.41,24.537,24.34,24.51,18130,0
2017-08-16,24.5,24.68,24.5,24.64,6659,0
2017-08-17,24.42,24.42,24.22,24.29,6117,0
2017-08-18,24.35,24.3815,24.2,24.21,12050,0
2017-08-21,24.14,24.42,24.02,24.2,10020,0
2017-08-22,24.249,24.27,24.14,24.27,7896,0
2017-08-23,24.18,24.34,24.02,24.13,20873,0
2017-08-24,24.19,24.26,24.1499,24.26,17790,0
2017-08-25,24.2,24.34,24.2,24.28,4701,0
2017-08-28,24.34,24.34,24.21,24.2894,8972,0
2017-08-29,24.2999,24.3,24.1,24.17,21030,0
2017-08-30,24.3,24.3,24.255,24.3,12903,0
2017-08-31,24.297,24.3,24.1845,24.3,6688,0
2017-09-01,24.21,24.3,24.21,24.3,2094,0
2017-09-05,24.3,24.4064,24.2621,24.3,6049,0
2017-09-06,24.378,24.46,24.28,24.3,5836,0
2017-09-07,24.3,24.3,24.14,24.16,8715,0
2017-09-08,24.03,24.17,24.03,24.1,8737,0
2017-09-11,24.2449,24.29,24.16,24.2,7325,0
2017-09-12,24.26,24.29,24.26,24.2807,959,0
2017-09-13,24.3,24.6,24.3,24.55,21460,0
2017-09-14,24.33,24.48,24.32,24.48,5462,0
2017-09-15,24.37,24.48,24.34,24.4699,4864,0
2017-09-18,24.3484,24.36,24.26,24.3,4277,0
2017-09-19,24.15,24.35,24.15,24.31,3811,0
2017-09-20,24.306,24.397,24.27,24.3,15119,0
2017-09-21,24.32,24.37,24.17,24.22,10867,0
2017-09-22,24.2165,24.249,24.15,24.18,13194,0
2017-09-25,24.19,24.24,24.19,24.22,5924,0
2017-09-26,24.22,24.28,24.22,24.22,9485,0
2017-09-27,24.14,24.23,24.14,24.22,5907,0
2017-09-28,24.25,24.34,24.25,24.34,4332,0
2017-09-29,24.34,24.34,24.3,24.3,4961,0
2017-10-02,24.3202,24.346,24.3166,24.3418,4175,0
2017-10-03,24.35,24.35,24.2581,24.35,13675,0
2017-10-04,24.33,24.35,24.3,24.3,12713,0
2017-10-05,24.302,24.3351,24.26,24.27,16714,0
2017-10-06,24.25,24.25,24.15,24.16,6486,0
2017-10-09,24.11,24.1909,24,24.02,5610,0
2017-10-10,24.1691,24.35,24.02,24.23,19324,0
2017-10-11,24.299,24.32,24.18,24.25,8230,0
2017-10-12,24.24,24.24,24.11,24.15,5412,0
2017-10-13,24.19,24.23,23.88,23.91,5614,0
2017-10-16,24.1999,24.1999,23.66,23.86,30812,0
2017-10-17,23.88,23.91,23.72,23.81,21537,0
2017-10-18,23.85,24.21,23.69,24.14,19015,0
2017-10-19,24.15,24.24,24,24.2,10730,0
2017-10-20,24.02,24.59,24.01,24.58,26603,0
2017-10-23,24.49,24.58,24.37,24.57,19251,0
2017-10-24,24.5499,24.58,24.031,24.11,21536,0
2017-10-25,24.15,24.3268,24.15,24.16,12231,0
2017-10-26,24.11,24.4799,24.11,24.17,7328,0
2017-10-27,24.21,24.37,24.11,24.11,15450,0
2017-10-30,24.15,24.1501,23.3,23.3,60781,0
2017-10-31,23.41,23.97,23.38,23.88,29009,0
2017-11-01,23.95,24.08,23.89,23.9,15612,0
2017-11-02,23.98,24.25,23.92,24.1,12533,0
2017-11-03,24.1001,24.1823,24.1,24.1823,3828,0
2017-11-06,23.93,24.049,23.91,23.96,6053,0
2017-11-07,23.85,23.97,23.82,23.86,14127,0
2017-11-08,24.15,24.22,23.8989,24.15,12207,0
2017-11-09,24.1334,24.14,23.95,23.97,13548,0
2017-11-10,24,24.14,23.99,24.03,9790,0
