Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,14.605,14.871,14.597,14.871,20242,0
2010-08-24,14.852,14.963,14.835,14.917,17047,0
2010-08-25,14.963,14.963,14.917,14.917,14316,0
2010-08-26,14.944,15.082,14.944,15.073,12020,0
2010-08-27,15.174,15.31,15.119,15.31,9397,0
2010-08-30,15.237,15.237,15.155,15.192,3713,0
2010-08-31,15.145,15.219,15.063,15.219,13439,0
2010-09-01,15.31,15.31,15.145,15.237,14281,0
2010-09-02,15.192,15.255,15.182,15.219,10496,0
2010-09-03,15.32,15.466,15.246,15.466,14478,0
2010-09-07,15.402,15.402,15.366,15.375,11254,0
2010-09-08,15.429,15.539,15.429,15.521,18247,0
2010-09-09,15.557,15.668,15.557,15.613,19122,0
2010-09-10,15.649,15.704,15.603,15.668,26606,0
2010-09-13,15.649,15.713,15.429,15.676,18828,0
2010-09-14,15.695,15.695,15.613,15.668,9778,0
2010-09-15,15.686,15.686,15.567,15.585,9425,0
2010-09-16,15.502,15.595,15.494,15.576,5431,0
2010-09-17,15.576,15.613,15.53,15.567,23363,0
2010-09-20,15.557,15.557,15.384,15.502,13527,0
2010-09-21,15.53,15.53,15.429,15.429,7649,0
2010-09-22,15.292,15.384,15.292,15.32,4761,0
2010-09-23,15.237,15.237,15.091,15.229,22514,0
2010-09-24,15.301,15.301,15.237,15.283,9070,0
2010-09-27,15.283,15.457,15.283,15.457,10996,0
2010-09-28,15.484,15.53,15.347,15.53,5027,0
2010-09-29,15.484,15.512,15.447,15.475,4242,0
2010-09-30,15.457,15.521,15.447,15.484,3714,0
2010-10-01,15.539,15.603,15.512,15.512,6171,0
2010-10-04,15.494,15.494,15.466,15.494,1476,0
2010-10-05,15.484,15.494,15.375,15.494,8058,0
2010-10-06,15.429,15.521,15.421,15.439,13751,0
2010-10-07,15.502,15.512,15.466,15.466,8186,0
2010-10-08,15.466,15.741,15.393,15.649,20952,0
2010-10-11,15.695,15.704,15.53,15.704,6666,0
2010-10-12,15.713,15.796,15.704,15.713,12893,0
2010-10-13,15.731,15.905,15.731,15.85,13678,0
2010-10-14,15.942,15.951,15.447,15.622,9032,0
2010-10-15,15.539,15.539,14.917,15.347,40051,0
2010-10-18,15.219,15.328,15.073,15.328,23385,0
2010-10-19,15.283,15.384,15.099,15.099,13351,0
2010-10-20,15.044,15.155,14.826,15.119,40177,0
2010-10-21,15.044,15.155,15.044,15.137,8478,0
2010-10-22,15.119,15.155,15.054,15.119,11720,0
2010-10-25,15.073,15.073,14.79,14.871,18796,0
2010-10-26,14.725,14.871,14.634,14.797,23356,0
2010-10-27,14.79,14.935,14.79,14.927,16063,0
2010-10-28,14.835,15.027,14.797,15.027,11239,0
2010-10-29,14.944,15.063,14.871,15.063,7207,0
2010-11-01,14.999,15.091,14.999,15.008,6447,0
2010-11-02,15.044,15.128,14.972,15.073,14176,0
2010-11-03,15.073,15.21,15.018,15.137,14280,0
2010-11-04,15.292,15.439,15.182,15.375,17047,0
2010-11-05,15.301,15.466,15.301,15.375,14895,0
2010-11-08,15.439,15.447,15.246,15.447,12108,0
2010-11-09,15.539,15.539,15.328,15.475,11653,0
2010-11-10,15.283,15.328,15.229,15.274,8194,0
2010-11-11,15.164,15.283,15.164,15.283,1723,0
2010-11-12,15.192,15.192,15.145,15.182,3825,0
2010-11-15,15.174,15.229,15.036,15.036,13903,0
2010-11-16,14.944,15.027,14.761,14.99,7149,0
2010-11-17,14.982,15.073,14.982,15.036,6701,0
2010-11-18,15.018,15.119,14.963,15.054,8084,0
2010-11-19,14.972,15.091,14.898,14.908,7540,0
2010-11-22,14.898,14.963,14.835,14.835,15320,0
2010-11-23,14.735,14.78,14.478,14.588,12457,0
2010-11-24,14.716,14.881,14.67,14.862,9070,0
2010-11-26,14.642,14.835,14.624,14.835,2294,0
2010-11-29,14.881,14.881,14.689,14.771,6946,0
2010-11-30,14.816,14.816,14.542,14.689,11506,0
2010-12-01,14.706,14.761,14.56,14.752,7975,0
2010-12-02,14.706,14.706,14.579,14.68,5110,0
2010-12-03,14.725,14.725,14.449,14.469,9624,0
2010-12-06,14.459,14.579,14.413,14.469,10933,0
2010-12-07,14.569,14.569,14.478,14.55,1968,0
2010-12-08,14.488,14.651,14.459,14.651,7777,0
2010-12-09,14.605,14.66,14.496,14.651,7265,0
2010-12-10,14.725,14.871,14.597,14.651,8148,0
2010-12-13,14.605,14.66,14.597,14.66,11145,0
2010-12-14,14.597,14.651,14.56,14.634,2896,0
2010-12-15,14.505,14.725,14.432,14.68,7649,0
2010-12-16,14.569,14.569,14.267,14.469,13713,0
2010-12-17,14.349,14.514,14.322,14.432,17920,0
2010-12-20,14.387,14.387,14.231,14.358,9757,0
2010-12-21,14.396,14.396,14.322,14.377,3864,0
2010-12-22,14.195,14.459,14.195,14.313,11419,0
2010-12-23,14.304,14.304,14.221,14.221,4153,0
2010-12-27,14.185,14.231,14.02,14.185,21880,0
2010-12-28,14.203,14.267,14.185,14.231,11583,0
2010-12-29,14.195,14.349,14.185,14.304,13854,0
2010-12-30,14.248,14.368,14.03,14.176,25680,0
2010-12-31,14.157,14.185,13.993,14.185,18167,0
2011-01-03,14.212,14.642,14.212,14.533,23929,0
2011-01-04,14.524,14.642,14.488,14.642,8585,0
2011-01-05,14.597,14.844,14.55,14.844,15009,0
2011-01-06,14.871,14.871,14.66,14.706,11560,0
2011-01-07,14.761,14.79,14.706,14.743,16719,0
2011-01-10,14.68,14.835,14.651,14.835,6863,0
2011-01-11,14.871,15.008,14.771,14.944,17051,0
2011-01-12,15.036,15.099,14.79,14.944,11130,0
2011-01-13,14.852,15.082,14.852,15.027,10710,0
2011-01-14,14.963,15.073,14.908,15.008,11583,0
2011-01-18,14.999,15.008,14.927,14.963,12949,0
2011-01-19,14.963,14.963,14.735,14.881,11452,0
2011-01-20,14.927,14.927,14.706,14.735,11489,0
2011-01-21,14.725,14.835,14.725,14.835,5458,0
2011-01-24,14.871,14.927,14.844,14.881,13221,0
2011-01-25,14.826,14.826,14.605,14.771,15826,0
2011-01-26,14.844,15.008,14.735,14.99,19754,0
2011-01-27,14.927,15.099,14.807,15.091,22213,0
2011-01-28,15.099,15.137,15.008,15.109,11308,0
2011-01-31,15.036,15.182,15.027,15.119,5572,0
2011-02-01,15.054,15.164,15.008,15.164,6095,0
2011-02-02,15.21,15.439,15.192,15.32,12840,0
2011-02-03,15.265,15.274,15.128,15.237,31797,0
2011-02-04,15.274,15.375,15.119,15.31,17131,0
2011-02-07,15.283,15.347,15.155,15.328,4153,0
2011-02-08,15.328,15.347,15.237,15.255,8796,0
2011-02-09,15.301,15.749,15.283,15.658,36660,0
2011-02-10,15.704,15.878,15.548,15.713,9997,0
2011-02-11,15.613,15.749,15.567,15.704,7519,0
2011-02-14,15.749,15.868,15.749,15.814,12457,0
2011-02-15,15.796,15.796,15.548,15.668,14778,0
2011-02-16,15.741,15.85,15.64,15.814,5318,0
2011-02-18,15.749,15.796,15.595,15.704,10380,0
2011-02-22,15.749,15.749,15.502,15.576,6447,0
2011-02-23,15.521,15.603,15.484,15.603,5190,0
2011-02-24,15.613,15.622,15.502,15.622,5473,0
2011-02-25,15.64,15.713,15.595,15.658,6666,0
2011-02-28,15.649,15.749,15.613,15.749,8394,0
2011-03-01,15.85,15.86,15.722,15.787,7263,0
2011-03-02,15.85,15.85,15.796,15.814,4607,0
2011-03-03,15.796,15.842,15.768,15.842,1713,0
2011-03-04,15.897,15.923,15.749,15.923,2283,0
2011-03-07,15.923,15.923,15.787,15.787,984,0
2011-03-08,15.787,15.915,15.787,15.915,9288,0
2011-03-09,15.823,16.016,15.823,15.923,16304,0
2011-03-10,15.942,15.978,15.868,15.878,5137,0
2011-03-11,15.796,16.016,15.787,16.016,7442,0
2011-03-14,15.951,15.998,15.923,15.998,10211,0
2011-03-15,15.85,16.006,15.842,15.998,4028,0
2011-03-16,15.915,16.006,15.878,16.006,5791,0
2011-03-17,15.998,15.998,15.805,15.905,7480,0
2011-03-18,15.842,15.942,15.832,15.942,8359,0
2011-03-21,15.942,15.96,15.868,15.868,765,0
2011-03-22,15.915,15.978,15.796,15.969,5951,0
2011-03-23,15.951,16.034,15.897,15.998,19011,0
2011-03-24,15.933,15.998,15.923,15.923,13272,0
2011-03-25,15.878,15.878,15.759,15.814,2621,0
2011-03-28,15.832,15.905,15.713,15.842,5836,0
2011-03-29,15.787,15.832,15.603,15.832,9976,0
2011-03-30,15.759,15.777,15.668,15.731,3714,0
2011-03-31,15.649,15.741,15.585,15.713,20789,0
2011-04-01,15.668,15.749,15.668,15.749,10925,0
2011-04-04,15.787,15.85,15.759,15.823,10111,0
2011-04-05,15.787,15.842,15.749,15.805,2209,0
2011-04-06,15.842,15.878,15.805,15.86,6191,0
2011-04-07,15.86,16.061,15.86,16.061,12675,0
2011-04-08,16.144,16.17,16.089,16.116,3361,0
2011-04-11,16.116,16.152,15.923,16.152,56544,0
2011-04-12,16.07,16.216,16.024,16.199,15444,0
2011-04-13,16.244,16.537,16.144,16.354,9612,0
2011-04-14,16.199,16.354,16.161,16.354,17538,0
2011-04-15,16.29,16.29,16.216,16.262,7374,0
2011-04-18,16.199,16.199,15.933,16.016,11605,0
2011-04-19,16.144,16.207,15.805,15.923,19379,0
2011-04-20,16.144,16.144,15.942,16.034,11098,0
2011-04-21,16.016,16.079,15.96,16.024,9179,0
2011-04-25,16.024,16.079,15.96,16.052,12283,0
2011-04-26,16.079,16.134,16.079,16.098,11244,0
2011-04-27,16.079,16.098,15.978,16.006,12184,0
2011-04-28,16.061,16.116,16.006,16.061,7731,0
2011-04-29,16.034,16.152,16.016,16.107,5027,0
2011-05-02,16.125,16.29,16.125,16.262,12512,0
2011-05-03,16.189,16.226,16.18,16.226,2021,0
2011-05-04,16.271,16.336,16.116,16.244,6490,0
2011-05-05,16.244,16.326,16.226,16.326,7867,0
2011-05-06,16.427,16.427,16.344,16.372,10162,0
2011-05-09,16.391,16.573,16.326,16.437,8467,0
2011-05-10,16.454,16.674,16.417,16.61,10027,0
2011-05-11,16.409,16.473,16.271,16.3,8666,0
2011-05-12,16.362,16.362,16.189,16.336,12250,0
2011-05-13,16.262,16.326,16.17,16.189,8041,0
2011-05-16,16.235,16.336,16.216,16.336,11910,0
2011-05-17,16.3,16.3,16.235,16.271,3005,0
2011-05-18,16.262,16.344,16.226,16.326,14098,0
2011-05-19,16.3,16.492,16.235,16.482,10999,0
2011-05-20,16.473,16.482,16.417,16.427,8961,0
2011-05-23,16.372,16.381,16.372,16.372,3196,0
2011-05-24,16.417,16.417,16.317,16.362,3060,0
2011-05-25,16.317,16.344,16.281,16.308,4371,0
2011-05-26,16.3,16.344,16.3,16.317,1202,0
2011-05-27,16.29,16.3,16.226,16.235,10162,0
2011-05-31,16.235,16.29,16.161,16.235,5354,0
2011-06-01,16.281,16.281,16.052,16.107,6441,0
2011-06-02,16.152,16.152,15.96,16.125,4391,0
2011-06-03,16.152,16.152,16.006,16.061,8584,0
2011-06-06,15.969,15.969,15.814,15.897,5738,0
2011-06-07,15.842,15.915,15.622,15.686,5266,0
2011-06-08,15.722,15.722,15.393,15.484,14316,0
2011-06-09,15.484,15.484,15.328,15.366,42289,0
2011-06-10,15.347,15.421,15.182,15.338,11795,0
2011-06-13,15.328,15.384,15.229,15.283,11583,0
2011-06-14,15.32,15.393,15.32,15.347,6206,0
2011-06-15,15.31,15.347,15.255,15.292,4444,0
2011-06-16,15.265,15.265,15.155,15.2,7103,0
2011-06-17,15.229,15.301,15.099,15.2,11474,0
2011-06-20,15.2,15.219,15.109,15.164,8129,0
2011-06-21,15.137,15.229,15.063,15.145,7322,0
2011-06-22,15.145,15.274,15.119,15.246,11254,0
2011-06-23,15.174,15.246,15.137,15.145,11254,0
2011-06-24,15.119,15.32,15.099,15.301,29275,0
2011-06-27,15.347,15.375,15.274,15.375,17266,0
2011-06-28,15.411,15.494,15.393,15.411,16992,0
2011-06-29,15.402,15.603,15.366,15.576,11801,0
2011-06-30,15.613,15.805,15.613,15.686,3038,0
2011-07-01,15.695,15.695,15.649,15.686,1093,0
2011-07-05,15.668,15.668,15.595,15.658,5789,0
2011-07-06,15.676,15.704,15.512,15.603,3660,0
2011-07-07,15.676,15.695,15.539,15.649,8867,0
2011-07-08,15.631,15.759,15.548,15.548,3002,0
2011-07-11,15.649,15.649,15.366,15.421,6989,0
2011-07-12,15.393,15.421,15.338,15.338,7322,0
2011-07-13,15.283,15.466,15.265,15.384,5687,0
2011-07-14,15.384,15.384,15.255,15.32,6118,0
2011-07-15,15.246,15.338,15.219,15.219,2294,0
2011-07-18,15.219,15.219,14.917,15.027,6092,0
2011-07-19,15.027,15.036,14.898,15.008,12418,0
2011-07-20,14.944,15.128,14.89,15.119,23713,0
2011-07-21,15.128,15.2,15.073,15.192,14150,0
2011-07-22,15.2,15.2,15.091,15.091,6000,0
2011-07-25,15.008,15.054,14.927,15.018,5598,0
2011-07-26,14.99,15.229,14.982,15.192,19793,0
2011-07-27,15.145,15.145,14.881,15.091,12587,0
2011-07-28,15.036,15.036,14.908,15.018,5103,0
2011-07-29,15.008,15.082,14.79,15.054,19276,0
2011-08-01,15.109,15.192,14.972,15.099,5354,0
2011-08-02,15.018,15.082,14.908,14.908,9862,0
2011-08-03,14.844,14.871,14.642,14.735,8126,0
2011-08-04,14.605,14.605,14.039,14.195,17361,0
2011-08-05,13.965,13.965,13.316,13.754,21766,0
2011-08-08,13.498,13.636,10.753,11.531,103253,0
2011-08-09,11.594,12.848,11.485,12.29,25845,0
2011-08-10,11.915,12.126,11.805,11.814,11960,0
2011-08-11,11.795,12.52,11.549,12.136,39430,0
2011-08-12,12.309,12.674,12.236,12.281,5796,0
2011-08-15,12.438,13.041,12.428,12.858,13250,0
2011-08-16,12.611,12.611,12.419,12.539,3305,0
2011-08-17,12.601,12.766,12.309,12.766,7498,0
2011-08-18,12.4,12.4,11.896,12.189,7867,0
2011-08-19,12.145,12.145,11.896,12.098,2720,0
2011-08-22,12.107,12.107,11.503,11.678,13879,0
2011-08-23,11.585,11.585,11.037,11.284,24870,0
2011-08-24,11.292,12.154,11.175,12.088,27777,0
2011-08-25,14.642,14.642,12.785,13.16,38915,0
2011-08-26,13.05,13.517,12.876,13.196,15105,0
2011-08-29,13.407,13.636,13.407,13.562,6775,0
2011-08-30,13.727,13.993,13.517,13.562,4153,0
2011-08-31,13.81,13.81,13.196,13.196,7940,0
2011-09-01,13.288,13.297,13.16,13.225,5054,0
2011-09-02,12.848,12.913,12.482,12.529,8543,0
2011-09-06,12.354,12.354,11.878,12.062,7912,0
2011-09-07,12.189,12.419,12.162,12.254,3890,0
2011-09-08,11.987,12.117,11.987,12.117,218,0
2011-09-09,11.987,11.987,11.33,11.906,9382,0
2011-09-12,11.512,11.961,11.503,11.733,23969,0
2011-09-13,11.632,11.786,11.503,11.733,8447,0
2011-09-14,11.723,11.786,11.485,11.704,8027,0
2011-09-15,11.795,12.126,11.76,12.098,13561,0
2011-09-16,12.088,12.088,11.76,11.87,6004,0
2011-09-19,11.714,11.714,11.458,11.65,25024,0
2011-09-20,11.642,11.668,11.468,11.531,9442,0
2011-09-21,11.549,11.549,11.009,11.257,59881,0
2011-09-22,11.009,11.018,10.158,10.991,27720,0
2011-09-23,10.991,11.301,10.991,11.239,21624,0
2011-09-26,11.257,11.44,10.983,10.991,20958,0
2011-09-27,11.201,11.431,10.983,11.146,68829,0
2011-09-28,11.201,11.21,10.974,11.138,5317,0
2011-09-29,11.119,11.229,11.028,11.156,15625,0
2011-09-30,11.156,11.184,10.597,10.753,19040,0
2011-10-03,10.716,10.817,9.976,10.057,41961,0
2011-10-04,9.91,9.91,9.1882,9.737,42216,0
2011-10-05,9.71,9.929,9.581,9.846,49670,0
2011-10-06,9.884,10.716,9.884,10.606,55311,0
2011-10-07,10.772,10.991,10.524,10.697,49085,0
2011-10-10,10.697,11.156,10.697,10.882,38907,0
2011-10-11,11.074,11.375,10.763,10.991,38671,0
2011-10-12,11.028,11.339,11.028,11.21,38258,0
2011-10-13,11.22,11.22,10.999,11.1,6441,0
2011-10-14,11.257,11.896,11.018,11.393,74299,0
2011-10-17,11.367,11.367,11.037,11.165,6447,0
2011-10-18,11.165,11.568,11.165,11.485,22018,0
2011-10-19,11.485,11.585,11.301,11.412,21745,0
2011-10-20,11.431,11.559,11.348,11.549,14041,0
2011-10-21,11.623,11.668,11.485,11.568,7322,0
2011-10-24,11.678,11.76,11.541,11.742,18467,0
2011-10-25,11.678,11.678,11.512,11.541,13473,0
2011-10-26,11.613,11.769,11.503,11.769,10710,0
2011-10-27,12.025,12.126,11.861,12.098,28822,0
2011-10-28,12.136,12.337,12.035,12.236,12478,0
2011-10-31,12.217,12.281,11.952,11.997,27120,0
2011-11-01,11.522,11.733,11.375,11.503,18791,0
2011-11-02,11.66,11.833,11.642,11.704,10710,0
2011-11-03,11.733,11.925,11.678,11.814,18741,0
2011-11-04,12.364,13.947,12.044,13.727,164030,0
2011-11-07,13.682,14.368,13.672,14.185,77070,0
2011-11-08,14.496,14.615,14.14,14.55,40584,0
2011-11-09,14.157,14.588,14.02,14.469,55474,0
2011-11-10,14.396,15.008,14.195,14.953,116997,0
2011-11-11,15.054,15.2,14.917,14.963,133929,0
2011-11-14,14.844,15.018,14.441,15.008,47296,0
2011-11-15,14.862,15.008,14.697,14.963,37651,0
2011-11-16,14.852,15.091,14.816,15.008,34253,0
2011-11-17,14.898,15.099,14.898,15.054,29418,0
2011-11-18,14.972,15.174,14.871,15.099,34322,0
2011-11-21,14.927,15.145,14.862,15.145,50482,0
2011-11-22,15.246,15.246,14.826,14.862,56482,0
2011-11-23,14.67,14.871,13.911,14.542,90886,0
2011-11-25,14.615,14.78,14.286,14.286,11037,0
2011-11-28,14.597,14.78,14.542,14.697,41806,0
2011-11-29,14.852,14.852,14.615,14.615,173037,0
2011-11-30,14.706,14.816,13.773,13.81,193910,0
2011-12-01,13.727,13.984,13.407,13.417,52887,0
2011-12-02,13.269,13.792,13.041,13.792,119762,0
2011-12-05,13.819,14.89,13.745,14.826,91347,0
2011-12-06,14.79,15.502,14.689,15.421,88415,0
2011-12-07,15.283,15.283,14.404,14.404,25233,0
2011-12-08,14.248,14.304,13.672,13.763,93738,0
2011-12-09,13.81,14.085,13.571,13.636,14316,0
2011-12-12,13.48,14.935,13.269,14.835,71514,0
2011-12-13,14.66,15.229,14.449,15.145,52234,0
2011-12-14,14.852,15.21,14.56,14.605,74065,0
2011-12-15,14.835,14.927,13.819,13.819,161025,0
2011-12-16,13.819,13.819,12.995,13.077,51909,0
2011-12-19,13.124,13.124,12.812,12.922,45604,0
2011-12-20,12.812,13.269,12.748,12.959,40731,0
2011-12-21,12.894,13.023,12.731,12.74,18012,0
2011-12-22,12.941,13.243,12.766,12.793,21089,0
2011-12-23,12.822,12.848,12.565,12.574,8782,0
2011-12-27,12.583,12.583,12.281,12.455,11583,0
2011-12-28,12.446,12.674,12.419,12.656,19194,0
2011-12-29,12.666,12.748,12.446,12.583,21172,0
2011-12-30,12.501,12.757,12.501,12.539,5956,0
2012-01-03,12.639,12.775,12.438,12.63,9179,0
2012-01-04,12.565,13.087,12.565,13.014,28537,0
2012-01-05,12.967,13.645,12.967,13.517,9488,0
2012-01-06,13.591,13.682,13.334,13.36,17316,0
2012-01-09,13.444,13.517,13.251,13.453,9911,0
2012-01-10,13.407,13.653,13.407,13.535,8237,0
2012-01-11,13.627,13.883,13.517,13.553,34311,0
2012-01-12,13.599,13.682,13.526,13.663,17148,0
2012-01-13,13.618,13.754,13.535,13.754,5791,0
2012-01-17,13.773,14.039,13.754,13.984,12893,0
2012-01-18,14.002,14.176,14.002,14.111,14523,0
2012-01-19,14.221,14.441,14.066,14.185,12512,0
2012-01-20,14.185,14.185,13.874,14.047,21612,0
2012-01-23,13.938,13.938,13.819,13.819,61737,0
2012-01-24,13.874,13.901,13.864,13.864,27208,0
2012-01-25,13.955,13.955,13.773,13.855,15734,0
2012-01-26,13.938,13.938,13.773,13.773,2951,0
2012-01-27,13.792,13.864,13.7,13.8,4700,0
2012-01-30,13.645,13.737,13.609,13.609,5468,0
2012-01-31,13.653,13.727,13.609,13.691,4153,0
2012-02-01,13.754,13.81,13.682,13.682,6666,0
2012-02-02,13.727,14.047,13.727,13.984,9505,0
2012-02-03,14.094,14.221,13.993,14.221,18195,0
2012-02-06,14.195,14.579,14.195,14.533,16282,0
2012-02-07,14.533,14.953,14.533,14.953,17101,0
2012-02-08,14.963,15.283,14.963,15.274,15884,0
2012-02-09,15.494,15.695,15.274,15.695,20137,0
2012-02-10,15.731,15.823,15.595,15.796,28685,0
2012-02-13,15.658,16.024,15.649,16.016,40430,0
2012-02-14,15.923,16.17,15.878,16.17,17717,0
2012-02-15,16.125,16.199,16.006,16.199,40807,0
2012-02-16,16.161,16.235,16.161,16.235,18997,0
2012-02-17,16.344,16.344,16.207,16.253,14580,0
2012-02-21,16.235,16.308,16.235,16.308,16473,0
2012-02-22,16.226,16.317,16.199,16.317,25243,0
2012-02-23,16.235,16.336,16.235,16.326,4044,0
2012-02-24,16.262,16.564,16.226,16.537,23942,0
2012-02-27,16.473,16.839,16.473,16.83,28208,0
2012-02-28,16.876,17.214,16.876,17.204,17334,0
2012-02-29,17.278,17.516,17.278,17.48,52652,0
2012-03-01,17.48,17.525,17.278,17.506,42420,0
2012-03-02,17.516,17.625,17.506,17.617,32175,0
2012-03-05,17.534,18.175,17.534,18.175,41808,0
2012-03-06,17.883,18.496,17.635,18.404,76773,0
2012-03-07,18.348,18.797,18.23,18.77,54434,0
2012-03-08,18.67,19.31,18.587,19.31,53035,0
2012-03-09,19.227,19.813,19.154,19.813,92222,0
2012-03-12,19.741,19.741,17.735,17.937,65947,0
2012-03-13,17.854,17.955,16.839,17.278,41089,0
2012-03-14,17.204,17.389,16.463,17.204,32293,0
2012-03-15,17.214,17.909,17.214,17.845,66658,0
2012-03-16,17.937,17.937,17.653,17.653,2621,0
2012-03-19,17.845,17.845,17.187,17.617,17047,0
2012-03-20,17.726,18.486,17.726,18.203,29047,0
2012-03-21,18.129,18.304,17.717,17.945,9778,0
2012-03-22,17.782,17.792,17.398,17.562,13224,0
2012-03-23,17.617,17.617,17.342,17.379,2621,0
2012-03-26,17.406,17.534,17.204,17.506,13112,0
2012-03-27,17.443,17.818,17.398,17.691,12967,0
2012-03-28,17.571,17.653,17.571,17.643,4999,0
2012-03-29,17.48,17.534,17.461,17.47,1858,0
2012-03-30,17.47,17.599,17.415,17.599,4747,0
2012-04-02,17.599,17.754,17.516,17.754,7659,0
2012-04-03,17.581,17.581,17.314,17.525,6571,0
2012-04-04,17.525,17.525,17.297,17.433,9726,0
2012-04-05,17.187,17.406,17.159,17.204,5732,0
2012-04-09,17.077,17.187,16.995,17.096,1502,0
2012-04-10,17.022,17.067,16.391,16.746,12441,0
2012-04-11,16.82,16.921,16.665,16.693,3956,0
2012-04-12,16.703,16.839,16.684,16.811,4078,0
2012-04-13,16.784,16.784,16.72,16.72,1311,0
2012-04-16,16.794,17.067,16.765,16.931,1817,0
2012-04-17,16.912,17.25,16.912,17.25,2512,0
2012-04-18,17.25,17.342,17.223,17.241,656,0
2012-04-19,17.178,17.178,17.048,17.048,1858,0
2012-04-20,17.086,17.086,16.665,16.839,14829,0
2012-04-23,16.693,16.895,16.628,16.794,13535,0
2012-04-24,16.756,16.912,16.729,16.895,5015,0
2012-04-25,17.067,17.067,16.811,16.931,5812,0
2012-04-26,16.856,16.904,16.856,16.895,1530,0
2012-04-27,16.83,16.895,16.83,16.839,2185,0
2012-04-30,16.794,16.811,16.756,16.794,1744,0
2012-05-01,16.895,16.921,16.839,16.839,2442,0
2012-05-02,16.775,16.775,16.765,16.765,544,0
2012-05-03,16.739,16.739,16.674,16.71,544,0
2012-05-04,16.573,16.573,16.437,16.437,1968,0
2012-05-07,16.427,16.619,16.427,16.619,2403,0
2012-05-08,16.381,16.381,16.336,16.336,1202,0
2012-05-09,16.199,16.199,16.125,16.125,493,0
2012-05-10,16.199,16.262,16.016,16.016,3169,0
2012-05-11,15.933,15.933,15.649,15.686,7649,0
2012-05-14,15.457,15.512,15.32,15.32,8425,0
2012-05-15,15.145,15.384,15.008,15.21,12893,0
2012-05-16,15.237,15.292,15.054,15.292,4700,0
2012-05-17,15.119,15.119,14.816,14.944,6750,0
2012-05-18,15.036,15.128,14.963,15.128,1858,0
2012-05-21,15.137,15.2,15.008,15.155,5900,0
2012-05-22,15.237,15.695,15.229,15.229,4371,0
2012-05-23,15.192,15.557,15.027,15.557,3825,0
2012-05-24,15.576,15.759,15.576,15.741,3279,0
2012-05-25,15.814,16.034,15.759,16.034,683,0
2012-05-29,16.07,16.381,16.061,16.271,1530,0
2012-05-30,16.445,16.445,15.951,15.951,2376,0
2012-05-31,16.061,16.061,15.805,15.905,8918,0
2012-06-01,15.676,15.777,15.548,15.704,4480,0
2012-06-04,15.676,15.749,15.192,15.31,6883,0
2012-06-05,15.237,15.548,15.192,15.366,5572,0
2012-06-06,15.548,15.649,15.347,15.494,6972,0
2012-06-07,15.557,15.787,15.557,15.722,1311,0
2012-06-08,15.613,15.613,14.944,15.2,12784,0
2012-06-11,15.32,15.32,14.99,15.073,6775,0
2012-06-12,15.044,15.182,15.036,15.174,2512,0
2012-06-13,15.155,15.393,14.972,15.356,2076,0
2012-06-14,15.411,15.484,15.356,15.457,3115,0
2012-06-15,15.439,15.722,15.347,15.722,6856,0
2012-06-18,15.557,15.96,15.109,15.96,10554,0
2012-06-19,15.998,16.161,15.988,16.016,1968,0
2012-06-20,15.96,16.016,15.923,15.969,2262,0
2012-06-21,15.978,15.998,15.915,15.915,544,0
2012-06-22,15.887,15.897,15.832,15.832,1224,0
2012-06-25,15.923,16.089,15.85,15.85,6557,0
2012-06-26,15.988,16.052,15.988,16.052,544,0
2012-06-27,15.978,15.978,15.942,15.942,701,0
2012-06-28,15.978,16.079,15.96,16.079,2021,0
2012-06-29,16.18,16.271,16.17,16.199,5837,0
2012-07-03,16.125,16.152,15.923,15.923,6297,0
2012-07-05,15.777,15.777,15.557,15.557,36942,0
2012-07-06,15.64,15.64,15.631,15.631,1420,0
2012-07-09,15.649,15.649,15.603,15.64,1749,0
2012-07-10,15.695,15.878,15.695,15.695,12566,0
2012-07-11,15.695,16.006,15.668,16.006,9442,0
2012-07-12,15.814,16.17,15.814,16.17,4553,0
2012-07-13,16.326,16.473,16.235,16.417,5463,0
2012-07-16,16.344,16.554,16.344,16.51,9835,0
2012-07-17,16.492,16.546,16.427,16.482,7867,0
2012-07-18,16.564,16.564,16.372,16.537,8731,0
2012-07-19,16.518,16.703,16.492,16.703,9235,0
2012-07-20,16.482,16.528,16.29,16.29,8715,0
2012-07-23,16.409,16.592,16.409,16.463,5681,0
2012-07-24,16.583,16.703,16.583,16.665,7103,0
2012-07-25,16.628,16.628,16.281,16.628,4753,0
2012-07-26,16.729,16.948,16.729,16.948,23221,0
2012-07-27,17.004,17.048,16.756,16.765,3714,0
2012-07-30,16.756,16.784,16.655,16.746,2403,0
2012-07-31,16.693,16.729,16.684,16.72,1202,0
2012-08-01,16.765,16.775,16.674,16.756,3332,0
2012-08-02,16.71,16.746,16.655,16.746,656,0
2012-08-03,16.82,16.83,16.665,16.756,1695,0
2012-08-06,16.665,16.739,16.665,16.739,1639,0
2012-08-07,16.847,16.948,16.72,16.72,1968,0
2012-08-08,16.82,16.82,16.82,16.82,109,0
2012-08-09,16.729,16.756,16.71,16.746,1420,0
2012-08-10,16.765,16.784,16.646,16.784,2699,0
2012-08-13,16.655,16.703,16.564,16.619,1968,0
2012-08-14,16.71,16.729,16.546,16.72,1476,0
2012-08-15,16.72,16.729,16.628,16.71,5572,0
2012-08-16,16.646,16.756,16.602,16.693,3279,0
2012-08-17,16.619,16.765,16.619,16.746,3777,0
2012-08-20,16.71,16.775,16.655,16.693,5463,0
2012-08-21,16.739,16.82,16.739,16.803,5791,0
2012-08-22,16.756,16.765,16.655,16.756,6118,0
2012-08-23,16.729,16.739,16.655,16.655,6118,0
2012-08-24,16.638,16.729,16.638,16.729,3388,0
2012-08-27,16.746,16.839,16.674,16.794,4044,0
2012-08-28,16.839,16.856,16.693,16.803,5099,0
2012-08-29,16.803,16.803,16.746,16.803,1664,0
2012-08-30,16.756,16.756,16.729,16.739,2731,0
2012-08-31,16.703,16.746,16.628,16.674,6962,0
2012-09-04,16.703,16.739,16.703,16.739,656,0
2012-09-05,16.655,16.811,16.628,16.811,4314,0
2012-09-06,16.82,16.847,16.739,16.811,7566,0
2012-09-07,16.83,16.921,16.83,16.921,2699,0
2012-09-10,16.847,16.895,16.811,16.895,3693,0
2012-09-11,16.912,16.976,16.756,16.976,6378,0
2012-09-12,17.012,17.012,16.94,16.976,4158,0
2012-09-13,16.931,16.931,16.895,16.912,3332,0
2012-09-14,16.885,16.976,16.856,16.904,8950,0
2012-09-17,16.885,16.967,16.82,16.967,2403,0
2012-09-18,16.957,16.967,16.803,16.811,7484,0
2012-09-19,16.876,16.876,16.739,16.739,6439,0
2012-09-20,16.71,17.058,16.71,16.794,9863,0
2012-09-21,16.839,16.839,16.794,16.794,4918,0
2012-09-24,16.847,16.876,16.703,16.803,4044,0
2012-09-25,16.794,16.895,16.72,16.72,8312,0
2012-09-26,16.794,16.794,16.756,16.756,2512,0
2012-09-27,16.746,16.765,16.703,16.765,4601,0
2012-09-28,16.866,16.876,16.729,16.784,2211,0
2012-10-01,16.703,16.703,16.646,16.655,1311,0
2012-10-02,16.655,16.655,16.646,16.646,519,0
2012-10-03,16.693,16.729,16.693,16.729,874,0
2012-10-04,16.619,16.729,16.619,16.729,1881,0
2012-10-05,16.703,16.775,16.703,16.71,5069,0
2012-10-08,16.839,17.178,16.811,17.159,34817,0
2012-10-09,17.259,17.342,17.259,17.314,3169,0
2012-10-10,17.36,17.47,17.333,17.461,3497,0
2012-10-11,17.516,17.827,17.516,17.8,14260,0
2012-10-12,17.836,18.01,17.662,17.662,15981,0
2012-10-15,17.525,17.59,17.351,17.351,19889,0
2012-10-16,17.415,17.699,17.415,17.699,10162,0
2012-10-17,17.543,18.156,17.543,17.945,13710,0
2012-10-18,17.974,18.276,17.974,18.138,9939,0
2012-10-19,18.166,18.166,17.883,17.927,2905,0
2012-10-22,17.827,17.927,17.681,17.918,9369,0
2012-10-23,17.984,18.028,17.8,17.945,18880,0
2012-10-24,17.945,18.028,17.836,17.836,2842,0
2012-10-25,17.699,17.854,17.699,17.809,3442,0
2012-10-26,17.836,17.945,17.717,17.818,2731,0
2012-10-31,17.883,17.883,17.782,17.792,4044,0
2012-11-01,17.854,17.984,17.818,17.827,7103,0
2012-11-02,17.809,17.836,17.8,17.809,2978,0
2012-11-05,17.8,17.891,17.672,17.717,5137,0
2012-11-06,17.717,17.845,17.699,17.754,74689,0
2012-11-07,17.782,17.782,17.543,17.543,27537,0
2012-11-08,17.59,17.607,17.506,17.543,5354,0
2012-11-09,17.443,17.571,17.443,17.534,3579,0
2012-11-12,17.581,17.581,17.516,17.562,6820,0
2012-11-13,17.433,17.433,17.132,17.278,7265,0
2012-11-14,16.756,17.197,16.492,16.967,17401,0
2012-11-15,16.83,16.931,16.756,16.931,2977,0
2012-11-16,16.921,17.104,16.573,17.04,7322,0
2012-11-19,17.048,17.132,17.048,17.113,1093,0
2012-11-20,16.876,17.012,16.665,17.012,4480,0
2012-11-21,16.931,17.058,16.931,17.058,2076,0
2012-11-23,17.04,17.269,17.04,17.269,2731,0
2012-11-26,17.077,17.096,16.986,17.067,2915,0
2012-11-27,17.389,17.617,17.333,17.525,8577,0
2012-11-28,17.022,17.451,17.022,17.398,97000,0
2012-11-29,17.617,17.617,17.36,17.36,4910,0
2012-11-30,17.406,17.415,17.398,17.398,2294,0
2012-12-03,17.314,17.48,17.314,17.415,4308,0
2012-12-04,17.398,17.48,17.36,17.36,2458,0
2012-12-05,17.389,17.406,17.37,17.37,1420,0
2012-12-06,17.36,17.461,17.305,17.461,3606,0
2012-12-07,17.461,17.918,17.406,17.415,6918,0
2012-12-10,17.516,17.662,17.451,17.451,1968,0
2012-12-11,17.415,17.433,17.389,17.425,5277,0
2012-12-12,17.461,17.461,17.278,17.278,544,0
2012-12-13,17.278,17.425,17.259,17.425,5905,0
2012-12-14,17.425,17.489,16.976,17.379,14035,0
2012-12-17,17.259,17.259,17.233,17.25,1093,0
2012-12-18,17.269,17.269,17.012,17.204,2842,0
2012-12-19,17.168,17.187,16.967,17.159,5027,0
2012-12-20,17.132,17.204,16.976,16.976,2393,0
2012-12-21,17.104,17.168,16.931,16.976,5740,0
2012-12-24,17.149,17.149,17.149,17.149,1093,0
2012-12-26,17.067,17.067,16.995,16.995,1202,0
2012-12-27,17.123,17.141,16.794,17.123,2951,0
2012-12-28,16.976,16.986,16.839,16.931,8904,0
2012-12-31,17.048,17.067,16.948,16.948,2403,0
2013-01-02,17.077,17.123,16.921,16.967,9288,0
2013-01-03,17.096,17.096,16.967,16.967,5069,0
2013-01-04,17.086,17.269,17.086,17.269,7705,0
2013-01-07,17.223,17.351,17.204,17.214,3792,0
2013-01-08,17.389,17.525,17.223,17.489,10255,0
2013-01-09,17.389,17.498,17.389,17.498,1858,0
2013-01-10,17.516,17.599,17.297,17.525,7290,0
2013-01-11,17.525,17.607,17.278,17.461,7649,0
2013-01-14,17.516,17.562,17.516,17.525,3714,0
2013-01-15,17.433,17.552,17.425,17.525,5089,0
2013-01-16,17.443,17.8,17.443,17.653,27911,0
2013-01-17,17.581,17.708,17.581,17.672,10064,0
2013-01-18,17.699,19.053,17.149,17.699,24969,0
2013-01-22,17.754,17.818,17.754,17.773,14848,0
2013-01-23,17.8,18.175,17.8,18.166,5900,0
2013-01-24,18.166,18.578,18.111,18.578,27854,0
2013-01-25,18.578,18.578,18.559,18.578,8208,0
2013-01-28,18.513,18.751,18.321,18.751,3175,0
2013-01-29,19.016,19.145,18.852,18.852,9096,0
2013-01-30,18.77,19.008,18.714,18.761,7136,0
2013-01-31,18.431,18.587,18.431,18.486,10381,0
2013-02-01,18.486,18.642,18.377,18.532,6447,0
2013-02-04,18.55,18.806,18.55,18.806,3388,0
2013-02-05,18.733,18.733,18.522,18.642,3252,0
2013-02-06,18.679,18.714,18.623,18.651,6212,0
2013-02-07,18.623,18.623,18.532,18.532,4131,0
2013-02-08,18.441,18.441,18.348,18.358,327,0
2013-02-11,18.304,18.449,18.138,18.449,1224,0
2013-02-12,18.23,18.459,18.23,18.321,3279,0
2013-02-13,18.34,18.34,18.015,18.015,2382,0
2013-02-14,18.015,18.266,17.97,17.97,19264,0
2013-02-15,18.062,18.201,18.062,18.201,1948,0
2013-02-19,18.275,18.275,18.275,18.275,1083,0
2013-02-20,18.285,18.607,18.136,18.266,3225,0
2013-02-21,18.192,18.32,18.192,18.293,1948,0
2013-02-22,18.422,18.571,18.293,18.561,5953,0
2013-02-25,18.561,18.561,18.201,18.395,2965,0
2013-02-26,18.514,18.708,18.266,18.616,8659,0
2013-02-27,18.644,18.663,18.293,18.404,10282,0
2013-02-28,18.497,18.616,18.479,18.571,9181,0
2013-03-01,18.653,18.653,18.479,18.599,1425,0
2013-03-04,18.626,18.626,18.367,18.571,6495,0
2013-03-05,18.607,18.626,18.543,18.543,10648,0
2013-03-06,18.506,18.653,18.441,18.589,4600,0
2013-03-07,18.524,18.745,18.524,18.737,4597,0
2013-03-08,18.644,18.876,18.644,18.876,3680,0
2013-03-11,18.847,18.866,18.839,18.866,8440,0
2013-03-12,18.839,18.893,18.663,18.793,8832,0
2013-03-13,18.691,18.876,18.691,18.866,7684,0
2013-03-14,19.208,19.217,18.986,19.189,42603,0
2013-03-15,19.189,19.346,19.162,19.31,18454,0
2013-03-18,19.392,20.4,19.226,19.863,22486,0
2013-03-19,19.837,20.142,19.707,19.947,9417,0
2013-03-20,20.206,20.326,19.929,20.298,12896,0
2013-03-21,20.308,20.326,20.021,20.326,9671,0
2013-03-22,20.326,20.4,20.279,20.326,13872,0
2013-03-25,20.41,20.705,20.279,20.446,4059,0
2013-03-26,20.555,20.962,20.437,20.603,9274,0
2013-03-27,20.482,20.594,20.177,20.344,17393,0
2013-03-28,20.243,20.667,20.243,20.667,12073,0
2013-04-01,20.65,20.65,20.279,20.418,2583,0
2013-04-02,20.418,20.428,20.15,20.428,14267,0
2013-04-03,20.252,20.511,20.095,20.308,6603,0
2013-04-04,20.308,20.511,20.224,20.418,5195,0
2013-04-05,20.326,20.622,20.326,20.565,12890,0
2013-04-08,20.565,20.641,20.336,20.437,9578,0
2013-04-09,20.548,20.555,20.428,20.437,3329,0
2013-04-10,20.437,20.492,20.437,20.492,649,0
2013-04-11,20.511,20.511,20.502,20.502,758,0
2013-04-12,20.279,20.502,20.279,20.463,9114,0
2013-04-15,20.371,20.502,20.371,20.463,5747,0
2013-04-16,20.41,20.53,20.41,20.511,6373,0
2013-04-17,20.52,20.539,20.41,20.53,4147,0
2013-04-18,20.555,20.555,20.454,20.463,5543,0
2013-04-19,20.463,20.641,20.381,20.641,3248,0
2013-04-22,20.696,20.797,20.65,20.768,3571,0
2013-04-23,20.686,20.686,20.463,20.548,10987,0
2013-04-24,20.511,20.555,20.511,20.555,1915,0
2013-04-25,20.686,20.686,20.631,20.641,2922,0
2013-04-26,20.555,20.676,20.555,20.676,1783,0
2013-04-29,20.676,20.676,20.676,20.676,3248,0
2013-04-30,20.667,20.676,20.613,20.613,4004,0
2013-05-01,20.613,20.696,20.603,20.696,7447,0
2013-05-02,20.686,20.861,20.631,20.861,10039,0
2013-05-03,20.87,20.87,20.788,20.788,1283,0
2013-05-06,20.861,20.87,20.768,20.788,3031,0
2013-05-07,20.851,20.851,20.705,20.715,2503,0
2013-05-08,20.768,20.843,20.705,20.843,6676,0
2013-05-09,20.75,20.861,20.715,20.861,4234,0
2013-05-10,20.759,21.064,20.723,20.843,4601,0
2013-05-13,21.03,21.03,20.937,20.953,3005,0
2013-05-14,21.039,21.104,20.937,20.937,4455,0
2013-05-15,20.937,21.149,20.937,21.104,1262,0
2013-05-16,21.104,21.243,21.075,21.197,6869,0
2013-05-17,21.149,21.337,21.149,21.337,2546,0
2013-05-20,21.364,21.755,20.963,21.075,18830,0
2013-05-21,21.197,21.197,21.02,21.114,6164,0
2013-05-22,21.243,21.344,21.104,21.104,4260,0
2013-05-23,21.104,21.104,21.039,21.056,1587,0
2013-05-24,21.046,21.056,20.963,20.963,2791,0
2013-05-28,21.149,21.188,20.963,20.992,12180,0
2013-05-29,21.149,21.149,20.433,20.639,13959,0
2013-05-30,21.039,21.039,20.639,20.639,1074,0
2013-05-31,20.713,20.917,20.536,20.917,3971,0
2013-06-03,20.498,20.749,20.405,20.526,6548,0
2013-06-04,20.526,20.526,20.405,20.405,3059,0
2013-06-05,20.405,20.405,20.228,20.238,5215,0
2013-06-06,20.264,20.508,20.033,20.321,8719,0
2013-06-07,20.274,20.703,19.985,20.498,38617,0
2013-06-10,20.601,20.601,20.144,20.572,5229,0
2013-06-11,20.171,20.396,19.882,19.995,8478,0
2013-06-12,20.051,20.238,19.668,19.668,13952,0
2013-06-13,19.632,20.303,19.119,20.303,10015,0
2013-06-14,20.349,20.414,19.743,20.218,9767,0
2013-06-17,20.264,20.405,20.154,20.154,5199,0
2013-06-18,20.033,20.116,19.687,20.088,7809,0
2013-06-19,20.06,20.246,19.93,20.246,2177,0
2013-06-20,19.734,19.734,18.942,19.314,3512,0
2013-06-21,19.166,19.166,19.166,19.166,107,0
2013-06-24,19.352,19.352,18.336,18.811,13490,0
2013-06-25,18.84,19.044,18.84,19.035,5498,0
2013-06-26,19.1,19.166,18.708,18.905,2528,0
2013-06-27,18.775,18.895,18.681,18.793,3285,0
2013-06-28,19.049,19.049,19.049,19.049,212,0
2013-07-01,19.138,19.156,18.905,19.138,4542,0
2013-07-02,18.998,19.147,18.998,19.035,3719,0
2013-07-03,18.775,19.007,18.588,19.007,11565,0
2013-07-05,18.663,18.663,18.495,18.495,642,0
2013-07-08,18.513,18.615,18.281,18.615,3083,0
2013-07-09,18.653,18.83,18.272,18.429,24920,0
2013-07-10,18.429,18.57,18.3,18.457,3881,0
2013-07-11,18.522,18.635,18.457,18.606,4640,0
2013-07-12,18.532,18.672,18.522,18.625,2946,0
2013-07-15,18.588,18.681,18.504,18.681,4963,0
2013-07-16,18.588,18.598,18.495,18.57,2023,0
2013-07-17,18.653,18.653,18.522,18.653,5205,0
2013-07-18,18.56,18.606,18.55,18.606,7528,0
2013-07-19,18.615,18.663,18.606,18.606,1540,0
2013-07-22,18.532,18.737,18.522,18.55,4956,0
2013-07-23,18.635,18.913,18.57,18.57,14350,0
2013-07-24,18.635,18.635,18.448,18.448,2247,0
2013-07-25,18.477,18.718,18.327,18.699,13307,0
2013-07-26,18.653,19.054,18.477,18.84,6961,0
2013-07-29,18.653,18.746,18.635,18.635,2469,0
2013-07-30,18.588,18.643,18.588,18.643,535,0
2013-07-31,18.635,18.672,18.457,18.606,4323,0
2013-08-01,18.672,18.672,18.522,18.672,863,0
2013-08-02,18.513,18.775,18.001,18.001,16731,0
2013-08-05,17.992,17.992,17.899,17.964,3409,0
2013-08-06,17.823,17.964,17.815,17.815,3114,0
2013-08-07,17.823,17.823,17.712,17.796,4938,0
2013-08-08,17.796,17.796,17.516,17.535,16797,0
2013-08-09,17.721,17.721,17.601,17.601,1074,0
2013-08-12,17.637,17.749,17.563,17.592,29614,0
2013-08-13,17.468,17.731,17.468,17.731,3294,0
2013-08-14,17.731,17.741,17.694,17.713,14663,0
2013-08-15,17.394,17.741,17.167,17.515,7153,0
2013-08-16,17.6,17.637,17.345,17.497,1796,0
2013-08-19,17.345,17.534,17.3,17.478,16320,0
2013-08-20,17.27,17.646,17.27,17.478,13614,0
2013-08-21,17.355,17.6,17.355,17.515,5277,0
2013-08-22,17.704,17.704,17.27,17.505,8477,0
2013-08-23,17.411,17.458,17.27,17.364,3529,0
2013-08-26,17.3,17.403,17.27,17.403,4101,0
2013-08-27,17.233,17.242,16.989,17.177,8181,0
2013-08-28,17.233,17.233,17.083,17.11,11041,0
2013-08-29,17.233,17.394,17.043,17.29,4398,0
2013-08-30,17.3,17.308,17.177,17.242,636,0
2013-09-03,17.327,17.327,16.564,17.083,48404,0
2013-09-04,17.092,17.29,16.969,17.29,14981,0
2013-09-05,17.177,17.177,16.969,17.043,742,0
2013-09-06,17.063,17.138,16.999,17.138,11688,0
2013-09-09,17.083,17.242,17.083,17.242,10305,0
2013-09-10,17.043,17.157,16.999,17.063,33552,0
2013-09-11,17.13,17.196,16.969,17.043,12624,0
2013-09-12,17.063,17.083,17.036,17.036,1938,0
2013-09-13,17.092,17.167,17.092,17.147,1584,0
2013-09-16,17.336,17.336,17.083,17.083,2561,0
2013-09-17,17.092,17.102,16.999,17.026,3347,0
2013-09-18,17.083,17.261,16.999,17.196,5168,0
2013-09-19,17.063,17.233,16.969,16.969,10732,0
2013-09-20,17.006,17.177,17.006,17.036,2953,0
2013-09-23,17.043,17.073,17.006,17.016,3112,0
2013-09-24,17.102,17.251,17.102,17.147,5175,0
2013-09-25,17.167,17.177,16.999,17.036,3926,0
2013-09-26,17.167,17.242,17.083,17.242,7756,0
2013-09-27,17.242,17.28,17.157,17.157,2151,0
2013-09-30,17.147,17.355,17.083,17.083,3876,0
2013-10-01,17.016,17.053,17.016,17.016,1912,0
2013-10-02,16.969,16.969,16.762,16.846,6277,0
2013-10-03,16.801,16.828,16.668,16.828,7450,0
2013-10-04,16.904,16.904,16.706,16.706,4675,0
2013-10-07,16.762,16.762,16.658,16.668,4477,0
2013-10-08,16.658,16.744,16.658,16.715,5514,0
2013-10-09,16.828,17.063,16.791,16.846,13069,0
2013-10-10,16.791,16.846,16.791,16.809,3506,0
2013-10-11,16.809,17.073,16.658,17.073,22684,0
2013-10-14,16.828,17.355,16.828,17.355,9854,0
2013-10-15,17.591,17.591,17.11,17.43,22602,0
2013-10-16,17.403,17.731,17.261,17.543,5525,0
2013-10-17,17.421,17.883,17.421,17.883,9881,0
2013-10-18,18.005,18.089,17.76,18.005,3469,0
2013-10-21,17.769,18.042,17.685,18.042,5950,0
2013-10-22,18.033,18.042,17.76,17.883,8680,0
2013-10-23,17.844,17.844,17.76,17.76,1609,0
2013-10-24,17.76,17.798,17.694,17.76,12165,0
2013-10-25,17.789,17.854,17.694,17.854,2550,0
2013-10-28,17.816,17.854,17.769,17.854,6890,0
2013-10-29,17.798,17.883,17.721,17.883,15125,0
2013-10-30,17.873,17.883,17.789,17.789,2329,0
2013-10-31,17.798,17.883,17.704,17.883,7544,0
2013-11-01,17.807,17.807,17.572,17.646,17291,0
2013-11-04,17.789,17.789,17.374,17.384,13640,0
2013-11-05,17.384,17.449,17.261,17.308,12527,0
2013-11-06,17.29,17.497,17.177,17.411,10171,0
2013-11-07,17.242,17.394,17.242,17.394,424,0
2013-11-08,17.083,17.224,17.063,17.224,4702,0
2013-11-11,17.242,17.242,16.95,16.95,3012,0
2013-11-12,16.941,17.036,16.818,16.838,2230,0
2013-11-13,16.873,17.035,16.788,16.883,6770,0
2013-11-14,16.807,17.026,16.788,17.026,3787,0
2013-11-15,16.873,16.94,16.873,16.94,3469,0
2013-11-18,16.931,16.931,16.749,16.749,7360,0
2013-11-19,16.758,16.798,16.693,16.703,9104,0
2013-11-20,16.693,16.711,16.493,16.636,13564,0
2013-11-21,16.531,16.626,16.483,16.588,11581,0
2013-11-22,16.636,16.636,16.398,16.464,15981,0
2013-11-25,16.445,16.493,16.398,16.436,7547,0
2013-11-26,16.398,16.426,16.312,16.407,6580,0
2013-11-27,16.445,16.645,16.445,16.464,17201,0
2013-11-29,16.502,16.578,16.359,16.541,2651,0
2013-12-02,16.502,16.511,16.416,16.483,14073,0
2013-12-03,16.454,16.502,16.454,16.454,9267,0
2013-12-04,16.312,16.312,16.036,16.064,6940,0
2013-12-05,16.027,16.189,16.018,16.018,8968,0
2013-12-06,16.084,16.169,16.018,16.018,6019,0
2013-12-09,16.018,16.141,16.018,16.055,5196,0
2013-12-10,15.922,15.999,15.76,15.979,12643,0
2013-12-11,16.064,16.064,15.818,15.96,5382,0
2013-12-12,15.76,15.827,15.713,15.808,7360,0
2013-12-13,15.855,16.169,15.742,16.169,27329,0
2013-12-16,16.036,16.389,16.036,16.379,7113,0
2013-12-17,16.369,16.369,16.074,16.226,9645,0
2013-12-18,16.226,16.302,15.95,16.302,10987,0
2013-12-19,16.208,16.208,16.074,16.074,20265,0
2013-12-20,16.074,16.264,16.074,16.074,3049,0
2013-12-23,16.018,16.654,16.018,16.645,38277,0
2013-12-24,16.645,16.883,16.407,16.798,32548,0
2013-12-26,16.958,17.026,16.531,16.578,27246,0
2013-12-27,16.863,16.958,16.683,16.741,11901,0
2013-12-30,16.663,16.741,16.474,16.531,7517,0
2013-12-31,16.454,16.74,16.454,16.616,9493,0
2014-01-02,16.693,16.788,16.693,16.788,2587,0
2014-01-03,16.931,17.026,16.931,17.026,315,0
2014-01-06,17.234,17.358,17.234,17.348,16588,0
2014-01-07,17.215,17.215,17.215,17.215,1178,0
2014-01-08,17.035,17.073,17.026,17.073,1668,0
2014-01-09,17.053,17.273,16.883,17.063,4603,0
2014-01-10,17.12,17.33,17.111,17.13,3298,0
2014-01-13,17.12,17.12,16.958,17.12,1893,0
2014-01-14,17.083,17.12,16.968,17.026,4626,0
2014-01-15,17.043,17.111,17.006,17.102,3186,0
2014-01-16,17.215,17.31,17.148,17.148,1313,0
2014-01-21,17.12,17.415,17.12,17.415,21247,0
2014-01-22,17.301,17.358,17.283,17.283,1063,0
2014-01-23,17.234,17.301,16.948,17.111,8124,0
2014-01-24,17.102,17.168,16.988,17.043,6230,0
2014-01-27,17.035,17.13,16.931,17.111,55224,0
2014-01-28,16.921,17.158,16.921,17.035,4611,0
2014-01-29,16.883,17.111,16.883,16.931,5257,0
2014-01-30,17.035,17.188,17.026,17.188,3154,0
2014-01-31,17.11,17.244,17.006,17.006,2523,0
2014-02-03,16.931,16.931,16.931,16.931,630,0
2014-02-04,16.873,17.006,16.873,16.883,4468,0
2014-02-05,16.931,16.931,16.843,16.843,2382,0
2014-02-06,16.758,17.083,16.626,16.948,12246,0
2014-02-07,16.978,16.978,16.807,16.893,2010,0
2014-02-10,17.043,17.12,17.026,17.043,3014,0
2014-02-11,17.073,17.12,16.948,17.026,20765,0
2014-02-12,17.138,17.302,16.965,17.273,9349,0
2014-02-13,17.293,17.398,17.273,17.302,19388,0
2014-02-14,17.302,17.359,17.302,17.321,2697,0
2014-02-18,17.321,17.349,17.177,17.225,6854,0
2014-02-19,17.157,17.427,17.157,17.302,5981,0
2014-02-20,17.263,17.436,17.215,17.398,48237,0
2014-02-21,17.398,17.465,17.349,17.445,5418,0
2014-02-24,17.485,17.677,17.485,17.571,7151,0
2014-02-25,17.6,17.715,17.571,17.706,7226,0
2014-02-26,17.724,17.753,17.609,17.706,6140,0
2014-02-27,17.638,17.667,17.495,17.6,12591,0
2014-02-28,17.542,17.724,17.542,17.551,5765,0
2014-03-03,17.561,17.667,17.542,17.571,7812,0
2014-03-04,17.561,17.6,17.495,17.571,3062,0
2014-03-05,17.6,17.609,17.542,17.542,4992,0
2014-03-06,17.542,17.551,17.542,17.542,3771,0
2014-03-07,17.542,17.591,17.495,17.495,9181,0
2014-03-10,17.513,17.591,17.513,17.591,1445,0
2014-03-11,17.619,17.715,17.495,17.495,8295,0
2014-03-12,17.455,17.465,17.455,17.465,728,0
2014-03-13,17.455,17.455,17.455,17.455,110,0
2014-03-14,17.581,17.687,17.581,17.687,1666,0
2014-03-17,17.773,18.32,17.773,18.157,34240,0
2014-03-18,18.302,18.33,17.879,17.975,8132,0
2014-03-19,18.004,18.081,17.994,18.004,4057,0
2014-03-20,17.849,17.898,17.743,17.869,8469,0
2014-03-21,17.783,17.945,17.783,17.945,14534,0
2014-03-24,17.975,17.985,17.849,17.926,6490,0
2014-03-25,17.869,18.004,17.743,17.965,31353,0
2014-03-26,17.773,18.118,17.743,18.118,10508,0
2014-03-27,18.128,18.302,18.128,18.302,22600,0
2014-03-28,18.234,18.273,18.177,18.234,6942,0
2014-03-31,18.263,18.273,18.243,18.243,5322,0
2014-04-01,18.263,18.34,18.243,18.32,6743,0
2014-04-02,18.31,18.31,18.224,18.234,26540,0
2014-04-03,18.263,18.349,18.196,18.349,4551,0
2014-04-04,18.243,18.398,18.243,18.32,70815,0
2014-04-07,18.234,18.32,18.234,18.31,2264,0
2014-04-08,18.263,18.34,18.214,18.292,8471,0
2014-04-09,18.302,18.379,18.263,18.33,6235,0
2014-04-10,18.416,18.416,18.263,18.349,8505,0
2014-04-11,18.398,18.484,18.369,18.416,15998,0
2014-04-14,18.369,18.475,18.32,18.388,1924,0
2014-04-15,18.369,18.369,18.369,18.369,104,0
2014-04-16,18.445,18.455,18.388,18.416,3693,0
2014-04-17,18.445,18.705,18.398,18.512,18520,0
2014-04-21,18.581,18.677,18.484,18.581,22997,0
2014-04-22,18.618,18.628,18.542,18.59,8582,0
2014-04-23,18.686,18.686,18.561,18.677,1404,0
2014-04-24,18.677,18.753,18.59,18.753,2744,0
2014-04-25,18.734,18.743,18.608,18.724,4732,0
2014-04-28,18.724,18.753,18.638,18.657,17356,0
2014-04-29,18.618,18.945,18.618,18.82,5390,0
2014-04-30,18.878,19.032,18.849,18.936,14721,0
2014-05-01,18.888,19.118,18.773,18.897,106849,0
2014-05-02,18.888,19.032,18.667,18.859,11816,0
2014-05-05,18.84,18.945,18.84,18.84,22261,0
2014-05-06,18.888,18.926,18.667,18.705,18209,0
2014-05-07,18.714,18.849,18.657,18.714,63163,0
2014-05-08,18.869,18.926,18.608,18.647,138410,0
2014-05-09,18.743,18.81,18.647,18.647,4995,0
2014-05-12,18.714,18.801,18.628,18.743,6082,0
2014-05-13,18.858,18.965,18.858,18.955,6749,0
2014-05-14,18.984,19.022,18.945,19.022,14290,0
2014-05-15,18.887,19.1,18.868,18.915,6372,0
2014-05-16,19.09,19.09,18.896,19.032,14225,0
2014-05-19,18.925,18.925,18.887,18.887,361,0
2014-05-20,18.975,19.022,18.868,18.868,3531,0
2014-05-21,18.828,18.955,18.751,18.955,29056,0
2014-05-22,18.925,19.032,18.915,18.915,2649,0
2014-05-23,18.79,18.877,18.79,18.799,12164,0
2014-05-27,18.877,18.877,18.674,18.741,19894,0
2014-05-28,18.683,18.858,18.683,18.818,13146,0
2014-05-29,18.818,18.877,18.78,18.877,11398,0
2014-05-30,18.818,19.11,18.818,19.09,14029,0
2014-06-02,19.022,19.159,18.955,19.149,14118,0
2014-06-03,19.062,19.129,19.022,19.129,7078,0
2014-06-04,19.072,19.119,18.799,19.11,115417,0
2014-06-05,19.11,19.197,18.993,19.169,158747,0
2014-06-06,19.119,19.216,19.119,19.149,5461,0
2014-06-09,19.052,19.062,18.896,18.896,6388,0
2014-06-10,18.79,19.022,18.79,18.858,29571,0
2014-06-11,19.081,19.081,18.702,18.877,11498,0
2014-06-12,18.838,19.09,18.838,19.003,14543,0
2014-06-13,18.915,18.984,18.848,18.955,13601,0
2014-06-16,18.935,19.003,18.838,18.838,1436,0
2014-06-17,19.012,19.012,18.838,18.965,6675,0
2014-06-18,18.975,19.119,18.975,19.032,23218,0
2014-06-19,19.139,19.139,18.877,18.945,7303,0
2014-06-20,18.975,19.236,18.915,19.139,23477,0
2014-06-23,19.003,19.11,18.965,18.993,5499,0
2014-06-24,18.975,18.984,18.799,18.818,4220,0
2014-06-25,18.868,19.11,18.838,18.945,3733,0
2014-06-26,18.993,19.169,18.993,19.022,7904,0
2014-06-27,19.139,19.139,19.072,19.072,1395,0
2014-06-30,18.975,18.975,18.925,18.945,20210,0
2014-07-01,18.925,18.984,18.915,18.915,1930,0
2014-07-02,18.965,18.965,18.925,18.925,3812,0
2014-07-03,19.022,19.169,19.022,19.042,4876,0
2014-07-07,19.042,19.052,19.003,19.052,18296,0
2014-07-08,18.955,19.052,18.945,19.003,4482,0
2014-07-09,18.984,19.012,18.975,19.003,3748,0
2014-07-10,18.887,18.945,18.828,18.915,5522,0
2014-07-11,18.975,18.984,18.965,18.965,1622,0
2014-07-14,19.022,19.052,18.975,18.975,13500,0
2014-07-15,18.975,18.975,18.965,18.975,6431,0
2014-07-16,19.022,19.022,18.868,18.868,8136,0
2014-07-17,18.799,18.965,18.799,18.818,60452,0
2014-07-18,18.731,18.848,18.721,18.808,3637,0
2014-07-21,18.828,18.838,18.731,18.818,3936,0
2014-07-22,18.828,18.935,18.828,18.848,5152,0
2014-07-23,18.925,18.955,18.915,18.915,2338,0
2014-07-24,18.838,18.877,18.828,18.828,1133,0
2014-07-25,18.858,18.993,18.838,18.945,4380,0
2014-07-28,18.848,18.887,18.761,18.887,2225,0
2014-07-29,18.906,18.925,18.906,18.915,2174,0
2014-07-30,18.868,18.887,18.858,18.887,649,0
2014-07-31,18.877,18.877,18.586,18.586,8078,0
2014-08-01,18.711,18.731,18.577,18.634,7381,0
2014-08-04,18.634,18.858,18.634,18.858,8492,0
2014-08-05,18.683,18.711,18.644,18.664,4688,0
2014-08-06,18.596,18.634,18.517,18.596,10293,0
2014-08-07,18.557,18.683,18.46,18.683,4966,0
2014-08-08,18.741,18.935,18.693,18.693,1030,0
2014-08-11,18.828,18.828,18.828,18.828,231,0
2014-08-12,18.674,18.808,18.674,18.808,1823,0
2014-08-13,18.944,19.002,18.944,19.002,643,0
2014-08-14,19.002,19.052,18.974,19.012,2430,0
2014-08-15,19.012,19.012,18.964,18.964,1406,0
2014-08-18,18.974,18.974,18.876,18.876,2449,0
2014-08-19,18.885,18.904,18.787,18.806,3980,0
2014-08-20,18.816,18.816,18.768,18.787,2609,0
2014-08-21,18.768,18.836,18.768,18.826,13465,0
2014-08-22,18.768,18.954,18.768,18.954,8999,0
2014-08-25,18.964,18.974,18.964,18.974,3494,0
2014-08-26,18.983,19.012,18.826,18.866,9215,0
2014-08-27,18.954,18.954,18.718,18.856,144700,0
2014-08-28,18.718,18.894,18.718,18.894,5758,0
2014-08-29,19.002,19.012,18.806,18.983,6846,0
2014-09-02,18.796,18.974,18.796,18.904,5159,0
2014-09-03,18.846,18.964,18.689,18.954,14458,0
2014-09-04,18.934,18.992,18.748,18.787,9164,0
2014-09-05,18.816,18.954,18.68,18.816,17974,0
2014-09-08,18.876,18.914,18.542,18.65,6103,0
2014-09-09,18.522,18.61,18.522,18.522,6145,0
2014-09-10,18.464,18.61,18.464,18.581,28323,0
2014-09-11,18.552,18.708,18.483,18.493,17861,0
2014-09-12,18.356,18.708,18.356,18.562,22512,0
2014-09-15,18.512,18.63,18.414,18.562,42803,0
2014-09-16,18.512,18.64,18.444,18.581,20749,0
2014-09-17,18.512,18.62,18.464,18.464,20035,0
2014-09-18,18.493,18.846,18.493,18.718,19490,0
2014-09-19,18.826,18.836,18.572,18.689,28295,0
2014-09-22,18.689,18.689,18.542,18.572,12792,0
2014-09-23,18.63,18.63,18.522,18.532,26203,0
2014-09-24,18.6,18.6,18.395,18.474,8419,0
2014-09-25,18.512,18.581,18.434,18.493,37146,0
2014-09-26,18.542,18.67,18.454,18.67,19087,0
2014-09-29,18.512,18.6,18.434,18.454,9565,0
2014-09-30,18.356,18.483,18.356,18.464,11519,0
2014-10-01,18.562,18.562,18.395,18.424,4288,0
2014-10-02,18.395,18.474,18.395,18.395,9430,0
2014-10-03,18.424,18.67,18.424,18.6,9315,0
2014-10-06,18.454,18.522,18.336,18.522,6590,0
2014-10-07,18.434,18.483,18.366,18.434,14166,0
2014-10-08,18.404,18.532,18.346,18.532,13279,0
2014-10-10,18.464,18.464,18.258,18.434,2219,0
2014-10-13,18.356,18.376,18.346,18.376,3265,0
2014-10-14,18.268,18.356,18.218,18.297,4218,0
2014-10-15,18.16,18.238,18.003,18.072,14490,0
2014-10-16,18.032,18.13,17.993,18.072,2806,0
2014-10-17,18.042,18.258,18.042,18.17,13544,0
2014-10-20,18.13,18.248,18.13,18.248,714,0
2014-10-21,18.356,18.424,18.336,18.336,714,0
2014-10-22,18.287,18.336,18.072,18.326,11303,0
2014-10-23,18.268,18.366,18.268,18.366,2545,0
2014-10-24,18.248,18.395,18.248,18.366,3265,0
2014-10-27,18.258,18.258,18.258,18.258,102,0
2014-10-28,18.238,18.356,18.238,18.326,1606,0
2014-10-29,18.278,18.336,18.278,18.336,510,0
2014-10-30,18.228,18.268,18.228,18.228,3990,0
2014-10-31,18.278,18.287,18.278,18.287,714,0
2014-11-03,18.287,18.287,18.13,18.13,9861,0
2014-11-04,18.17,18.336,18.14,18.336,10335,0
2014-11-05,18.278,18.336,18.209,18.209,35027,0
2014-11-06,18.14,18.17,18.14,18.17,4286,0
2014-11-07,18.278,18.366,18.18,18.366,20612,0
2014-11-10,18.366,18.366,18.238,18.238,6637,0
2014-11-11,18.268,18.376,18.268,18.307,7091,0
2014-11-12,18.344,18.344,18.166,18.225,10378,0
2014-11-13,18.225,18.255,18.136,18.156,5859,0
2014-11-14,18.205,18.235,18.166,18.215,8011,0
2014-11-17,18.215,18.275,18.166,18.215,10643,0
2014-11-18,18.235,18.235,18.166,18.176,7779,0
2014-11-19,18.255,18.265,18.116,18.156,12222,0
2014-11-20,18.156,18.176,18.096,18.096,24041,0
2014-11-21,18.156,18.186,18.067,18.186,32101,0
2014-11-24,18.186,18.235,18.146,18.186,11824,0
2014-11-25,18.215,18.235,18.126,18.176,4394,0
2014-11-26,18.285,18.285,18.126,18.225,787,0
2014-11-28,18.384,18.384,18.136,18.136,805,0
2014-12-01,18.166,18.215,18.077,18.087,36689,0
2014-12-02,18.166,18.166,17.997,18.116,50358,0
2014-12-03,18.126,18.146,18.037,18.146,7162,0
2014-12-04,18.116,18.176,18.116,18.176,2121,0
2014-12-05,18.176,18.215,18.116,18.215,9996,0
2014-12-08,18.215,18.215,18.156,18.195,5133,0
2014-12-09,18.007,18.146,17.968,18.136,12360,0
2014-12-10,18.037,18.176,18.037,18.176,22173,0
2014-12-11,18.195,18.275,18.087,18.215,19221,0
2014-12-12,18.017,18.215,17.889,18.215,29015,0
2014-12-15,18.067,18.285,18.047,18.057,11657,0
2014-12-16,18.057,18.116,17.958,17.978,47425,0
2014-12-17,17.928,18.017,17.859,18.007,8283,0
2014-12-18,18.067,18.186,18.067,18.126,24322,0
2014-12-19,18.116,18.166,18.096,18.166,1616,0
2014-12-22,18.067,18.146,18.067,18.146,5763,0
2014-12-23,18.087,18.126,18.067,18.077,14966,0
2014-12-24,18.077,18.176,18.057,18.176,26752,0
2014-12-26,17.978,18.067,17.978,18.037,6222,0
2014-12-29,17.978,18.007,17.968,18.007,2929,0
2014-12-30,17.978,18.334,17.978,18.077,3586,0
2014-12-31,18.096,18.265,18.077,18.176,43999,0
2015-01-02,18.136,18.215,18.106,18.215,13120,0
2015-01-05,18.146,18.146,18.057,18.087,1694,0
2015-01-06,18.096,18.255,18.057,18.146,7884,0
2015-01-07,18.156,18.235,18.156,18.205,20088,0
2015-01-08,18.235,18.364,18.235,18.364,2567,0
2015-01-09,18.354,18.364,18.314,18.364,1289,0
2015-01-12,18.285,18.314,18.265,18.275,5243,0
2015-01-13,18.314,18.314,18.314,18.314,202,0
2015-01-14,18.225,18.285,18.186,18.225,7510,0
2015-01-15,18.255,18.314,18.176,18.314,1944,0
2015-01-16,18.265,18.344,18.265,18.314,4142,0
2015-01-20,18.285,18.285,18.215,18.275,7576,0
2015-01-21,18.166,18.235,18.136,18.156,10068,0
2015-01-22,18.146,18.215,18.116,18.126,15794,0
2015-01-23,18.166,18.215,18.126,18.195,31684,0
2015-01-26,18.215,18.215,18.215,18.215,116,0
2015-01-27,18.304,18.304,18.136,18.186,7566,0
2015-01-28,18.156,18.225,18.146,18.225,2030,0
2015-01-29,18.146,18.225,18.126,18.156,5253,0
2015-01-30,18.126,18.255,18.126,18.255,4046,0
2015-02-02,18.304,18.304,18.235,18.235,505,0
2015-02-03,18.275,18.314,18.166,18.205,3571,0
2015-02-04,18.285,18.314,18.195,18.294,2491,0
2015-02-05,18.265,18.314,18.265,18.265,1041,0
2015-02-06,18.294,18.364,18.265,18.314,16147,0
2015-02-09,18.314,18.413,18.314,18.314,2154,0
2015-02-10,18.314,18.483,18.314,18.483,30109,0
2015-02-11,18.39,18.53,18.35,18.53,6089,0
2015-02-12,18.52,18.62,18.52,18.62,3610,0
2015-02-13,18.66,18.66,18.65,18.65,2200,0
2015-02-17,18.68,18.87,18.57,18.71,4017,0
2015-02-18,18.61,18.73,18.61,18.73,1789,0
2015-02-19,18.6,18.76,18.6,18.76,16326,0
2015-02-20,18.72,18.99,18.72,18.95,3635,0
2015-02-23,18.75,19,18.75,19,8036,0
2015-02-24,19.01,19.03,18.88,18.97,7491,0
2015-02-25,19.21,19.21,18.91,19.05,2200,0
2015-02-26,19.15,19.15,18.88,19.14,8620,0
2015-02-27,18.96,19.22,18.96,19.22,2300,0
2015-03-02,19.21,19.21,19.05,19.05,332,0
2015-03-03,19.29,19.32,19.081,19.1,3906,0
2015-03-04,19.01,19.14,19,19.14,2856,0
2015-03-05,19.22,19.22,19.022,19.18,9450,0
2015-03-06,19.28,19.28,19.12,19.12,1400,0
2015-03-09,18.96,19.137,18.96,19.137,1100,0
2015-03-10,19.01,19.12,19.01,19.12,4753,0
2015-03-11,19.13,19.22,19.06,19.07,11925,0
2015-03-12,19.14,19.19,19.04,19.15,1675,0
2015-03-13,19.058,19.17,19.03,19.06,6300,0
2015-03-16,19.16,19.16,19.01,19.14,1200,0
2015-03-17,19.19,19.19,19.15,19.15,4300,0
2015-03-18,19.18,19.23,19.14,19.199,3920,0
2015-03-19,19.19,19.249,19.19,19.249,600,0
2015-03-20,19.25,19.4,19.25,19.36,5900,0
2015-03-23,19.26,19.346,19.18,19.18,7320,0
2015-03-24,19.21,19.33,19.21,19.22,33645,0
2015-03-25,19.25,19.25,19.16,19.16,12730,0
2015-03-26,19.23,19.27,19.15,19.19,7000,0
2015-03-27,19.17,19.19,19.08,19.13,9249,0
2015-03-30,19.25,19.25,19.12,19.12,3108,0
2015-03-31,19.08,19.23,19.07,19.2,6956,0
2015-04-01,19.2,19.219,19.116,19.116,4025,0
2015-04-02,19.15,19.19,19.1,19.188,10213,0
2015-04-06,19.11,19.162,19.1,19.162,3802,0
2015-04-07,19.11,19.15,19.09,19.119,23702,0
2015-04-08,19.1,19.15,19.1,19.11,3650,0
2015-04-09,19.18,19.23,19.178,19.222,4102,0
2015-04-10,19.17,19.2,19.16,19.16,18210,0
2015-04-13,19.17,19.17,19.11,19.11,9830,0
2015-04-14,19.2,19.21,19.11,19.112,10277,0
2015-04-15,19.13,19.13,19.03,19.1,31615,0
2015-04-16,19.037,19.169,19.037,19.09,5623,0
2015-04-17,19.03,19.07,19,19.04,6011,0
2015-04-20,18.98,19.05,18.96,19.01,10010,0
2015-04-21,19.094,19.21,19.03,19.19,4963,0
2015-04-22,19.18,19.23,19.17,19.18,21273,0
2015-04-23,19.2,19.24,19.2,19.22,3690,0
2015-04-24,19.15,19.2,19.12,19.12,13798,0
2015-04-27,19.1,19.14,19.05,19.05,24655,0
2015-04-28,19.1,19.19,19.1,19.1,28560,0
2015-04-29,19.09,19.15,19.08,19.09,8050,0
2015-04-30,19.077,19.25,19.077,19.25,24836,0
2015-05-01,19.24,19.24,19.2,19.2,42550,0
2015-05-04,19.28,19.32,19.1,19.3,161148,0
2015-05-05,19.29,19.32,19.188,19.23,10303,0
2015-05-06,19.14,19.23,18.75,18.85,9928,0
2015-05-07,19.01,19.25,19.01,19.01,8554,0
2015-05-08,19.16,19.2,19.16,19.2,3910,0
2015-05-11,19.21,19.28,19.178,19.178,1950,0
2015-05-12,19.12,19.28,19.12,19.28,3700,0
2015-05-13,19.18,19.21,19.04,19.207,8985,0
2015-05-14,19.21,19.21,19.04,19.07,10778,0
2015-05-15,19.06,19.25,19,19.2,8981,0
2015-05-18,19.12,19.19,19.01,19.04,16325,0
2015-05-19,19.1,19.17,19.1,19.1,3500,0
2015-05-20,19.09,19.2,19.03,19.19,3756,0
2015-05-21,19.229,19.26,19.136,19.26,4247,0
2015-05-22,19.247,19.247,19.16,19.213,7820,0
2015-05-26,19.22,19.32,19.22,19.32,4178,0
2015-05-27,19.31,19.349,19.23,19.29,4521,0
2015-05-28,19.3,19.36,19.25,19.261,7032,0
2015-05-29,19.33,19.33,19.207,19.207,1355,0
2015-06-01,19.14,19.33,19.14,19.29,5713,0
2015-06-02,19.25,19.32,19.17,19.3,6851,0
2015-06-03,19.22,19.32,19.21,19.23,7620,0
2015-06-04,19.32,19.34,19.18,19.2,7300,0
2015-06-05,19.32,19.35,19.17,19.17,9277,0
2015-06-08,19.14,19.14,18.45,19.12,2300,0
2015-06-09,19.18,19.18,19.1,19.125,16439,0
2015-06-10,19.07,19.19,19.06,19.19,4080,0
2015-06-11,19.23,19.25,19.23,19.25,1500,0
2015-06-12,19.15,19.25,19.078,19.25,6907,0
2015-06-15,19.08,19.31,19.08,19.26,3158,0
2015-06-16,19.32,19.34,19.22,19.23,4475,0
2015-06-17,19.21,19.33,19.13,19.19,2575,0
2015-06-18,19.13,19.28,19.09,19.15,6932,0
2015-06-19,19.02,19.11,18.87,19.09,17299,0
2015-06-22,19.1,19.28,19.1,19.204,1596,0
2015-06-23,19.25,19.28,19.25,19.27,1234,0
2015-06-24,19.21,19.32,19.21,19.22,3383,0
2015-06-25,19.3,19.3,19.21,19.21,4480,0
2015-06-26,19.21,19.22,19.21,19.22,2127,0
2015-06-29,19.2,19.25,19.09,19.13,5650,0
2015-06-30,19.23,19.25,19.197,19.21,3218,0
2015-07-01,19.19,19.24,19.15,19.24,3432,0
2015-07-06,19.24,19.26,19.159,19.17,1708,0
2015-07-07,19.192,19.24,19.13,19.24,1460,0
2015-07-08,19.156,19.156,19.15,19.15,600,0
2015-07-09,19.2,19.21,19.2,19.2,5080,0
2015-07-10,19.19,19.26,19.135,19.25,8089,0
2015-07-13,19.26,19.26,19.26,19.26,1282,0
2015-07-14,19.26,19.38,19.26,19.38,2283,0
2015-07-15,19.3,19.3,19.3,19.3,100,0
2015-07-16,19.27,19.3,19.23,19.23,23000,0
2015-07-17,19.2,19.36,19.2,19.25,14995,0
2015-07-20,19.31,19.36,19.24,19.31,6100,0
2015-07-21,19.35,19.35,19.35,19.35,1100,0
2015-07-23,19.186,19.25,19.186,19.25,4000,0
2015-07-24,19.221,19.29,19.221,19.29,1520,0
2015-07-27,19.2,19.29,19.188,19.2,3700,0
2015-07-28,19.17,19.25,19.11,19.217,11096,0
2015-07-29,19.13,19.23,19.12,19.201,10639,0
2015-07-30,19.22,19.23,19.11,19.12,600,0
2015-07-31,19.15,19.23,19.122,19.193,3756,0
2015-08-04,19.2,19.2,19.2,19.2,100,0
2015-08-05,19.29,19.29,19.173,19.22,6530,0
2015-08-06,19.18,19.24,19.18,19.24,6200,0
2015-08-07,19.29,19.3,19.16,19.18,4734,0
2015-08-10,19.216,19.29,19.216,19.28,8490,0
2015-08-11,19.244,19.278,19.21,19.24,9560,0
2015-08-12,19.12,19.2,19.06,19.09,6075,0
2015-08-13,19.101,19.149,19.04,19.05,8371,0
2015-08-14,19.032,19.07,19.02,19.03,1500,0
2015-08-17,19.03,19.16,19.03,19.16,850,0
2015-08-18,19.02,19.02,19.02,19.02,5100,0
2015-08-19,19.04,19.1,18.99,19.09,7298,0
2015-08-20,19.08,19.1,18.68,18.81,22683,0
2015-08-21,18.81,18.9,18.7,18.752,4309,0
2015-08-24,18.64,18.65,18.35,18.65,4537,0
2015-08-25,18.725,18.725,18.551,18.577,3900,0
2015-08-26,18.53,18.564,18.39,18.39,3969,0
2015-08-27,18.429,18.68,18.4,18.68,12227,0
2015-08-28,18.56,18.63,18.56,18.63,3736,0
2015-08-31,18.57,18.743,18.57,18.7,2025,0
2015-09-01,18.59,18.65,18.58,18.65,2925,0
2015-09-02,18.62,18.64,18.606,18.606,1804,0
2015-09-03,18.58,18.62,18.48,18.56,15544,0
2015-09-04,18.41,18.49,18.34,18.411,5851,0
2015-09-08,18.54,18.54,18.42,18.42,2775,0
2015-09-09,18.45,18.53,18.45,18.53,1500,0
2015-09-10,18.44,18.44,18.39,18.39,800,0
2015-09-11,18.42,18.42,18.34,18.34,4700,0
2015-09-14,18.38,18.46,18.38,18.46,2300,0
2015-09-15,18.41,18.47,18.4,18.422,1200,0
2015-09-16,18.35,18.41,18.32,18.41,2925,0
2015-09-17,18.31,18.43,18.31,18.4,2918,0
2015-09-18,18.34,18.358,18.15,18.25,7352,0
2015-09-21,18.29,18.37,18.26,18.26,2740,0
2015-09-22,18.212,18.39,18.212,18.39,3550,0
2015-09-23,18.39,18.39,18.35,18.35,665,0
2015-09-24,18.34,18.44,18.3,18.44,1641,0
2015-09-25,18.45,18.52,18.388,18.52,7513,0
2015-09-28,18.51,18.52,18.32,18.36,7007,0
2015-09-29,18.331,18.337,18.235,18.235,3100,0
2015-09-30,18.296,18.296,18.23,18.23,3350,0
2015-10-01,18.26,18.33,18.25,18.31,4655,0
2015-10-02,18.26,18.4,18.25,18.4,6885,0
2015-10-05,18.25,18.38,18.25,18.3,2990,0
2015-10-06,18.26,18.39,18.25,18.39,2877,0
2015-10-07,18.32,18.32,18.16,18.21,6140,0
2015-10-08,18.143,18.17,18.12,18.13,5900,0
2015-10-09,18.149,18.209,18.149,18.209,2650,0
2015-10-12,18.18,18.18,18.18,18.18,100,0
2015-10-13,18.195,18.34,18.05,18.05,7929,0
2015-10-14,18.101,18.101,18.1,18.1,995,0
2015-10-15,18.087,18.14,18.05,18.1,5300,0
2015-10-16,18.06,18.06,17.9,17.95,7444,0
2015-10-19,17.97,18.15,17.97,18.13,1325,0
2015-10-20,18.16,18.26,18.141,18.22,5182,0
2015-10-21,18.24,18.28,18.17,18.25,6010,0
2015-10-22,18.2,18.2,18.06,18.06,19163,0
2015-10-23,18.15,18.21,18.08,18.11,14746,0
2015-10-26,18.2,18.24,18.11,18.14,23481,0
2015-10-27,18.13,18.18,18.08,18.18,14165,0
2015-10-28,18.28,18.28,18.18,18.25,12858,0
2015-10-29,18.2,18.24,18.2,18.24,2636,0
2015-10-30,18.3,18.4,18.24,18.379,7130,0
2015-11-02,18.3,18.41,18.26,18.41,8800,0
2015-11-03,18.39,18.39,18.34,18.38,9100,0
2015-11-04,18.3,18.42,18.29,18.41,10197,0
2015-11-05,18.38,18.45,18.35,18.4,8300,0
2015-11-06,18.4,18.44,18.24,18.34,17695,0
2015-11-09,18.34,18.417,18.28,18.37,6681,0
2015-11-10,18.27,18.44,18.27,18.43,6950,0
2015-11-11,18.35,18.66,18.35,18.624,13600,0
2015-11-12,18.58,18.631,18.56,18.63,5000,0
2015-11-13,18.7,18.86,18.65,18.81,8400,0
2015-11-16,18.8,18.8,18.65,18.65,3800,0
2015-11-17,18.69,18.779,18.65,18.758,5500,0
2015-11-18,18.721,18.84,18.721,18.79,5070,0
2015-11-19,18.78,18.78,18.69,18.69,4200,0
2015-11-20,18.78,18.85,18.7,18.76,8420,0
2015-11-23,18.77,18.79,18.76,18.76,2865,0
2015-11-24,18.7,18.799,18.7,18.73,4005,0
2015-11-25,18.691,18.691,18.57,18.57,6000,0
2015-11-27,18.619,18.619,18.6,18.61,2237,0
2015-11-30,18.675,18.78,18.675,18.72,6488,0
2015-12-01,18.79,18.85,18.79,18.84,1754,0
2015-12-02,18.782,18.84,18.77,18.83,6027,0
2015-12-03,18.84,18.84,18.75,18.75,7429,0
2015-12-04,18.776,18.839,18.741,18.836,3330,0
2015-12-07,18.661,18.75,18.64,18.64,3639,0
2015-12-08,18.607,18.659,18.607,18.65,3340,0
2015-12-09,18.68,18.68,18.56,18.56,7410,0
2015-12-10,18.506,18.506,18.48,18.48,2400,0
2015-12-11,18.48,18.48,18.24,18.27,6866,0
2015-12-14,18.05,18.11,17.6,17.82,10099,0
2015-12-15,17.54,17.93,17.54,17.78,21164,0
2015-12-16,17.57,18.06,17.57,18.06,4596,0
2015-12-17,18.1,18.15,18.03,18.03,10850,0
2015-12-18,18.08,18.08,17.91,17.91,7010,0
2015-12-21,17.91,18.01,17.87,17.951,6129,0
2015-12-22,17.98,18.09,17.98,18.04,3423,0
2015-12-23,18.05,18.13,17.995,18.01,25413,0
2015-12-24,18.016,18.016,17.99,17.99,1280,0
2015-12-28,18.02,18.02,17.92,17.94,4600,0
2015-12-29,18.09,18.152,18.08,18.08,4889,0
2015-12-30,18.21,18.21,18.02,18.21,23352,0
2015-12-31,18.21,18.36,18.194,18.32,13009,0
2016-01-04,18.3099,18.32,18.2978,18.32,1185,0
2016-01-05,18.32,18.54,18.21,18.48,15643,0
2016-01-06,18.4999,18.56,18.421,18.5,3550,0
2016-01-07,18.52,18.61,18.41,18.46,9335,0
2016-01-08,18.46,18.49,18.46,18.46,4597,0
2016-01-11,18.42,18.63,18.4,18.4674,5710,0
2016-01-12,18.39,18.48,18.21,18.47,27189,0
2016-01-13,18.36,18.51,18.21,18.21,20427,0
2016-01-14,18.1749,18.24,18.17,18.2,5762,0
2016-01-15,18.16,18.2041,17.8,17.96,16102,0
2016-01-19,18,18,18,18,0,0
2016-01-20,17.98,17.98,17.65,17.77,10250,0
2016-01-21,17.77,17.85,17.72,17.75,7354,0
2016-01-22,17.85,17.89,17.85,17.88,1600,0
2016-01-25,17.7,17.78,17.7,17.74,902,0
2016-01-26,17.73,17.8499,17.7101,17.7791,4348,0
2016-01-27,17.78,17.78,17.5876,17.74,2310,0
2016-01-28,17.893,17.893,17.81,17.82,4000,0
2016-01-29,17.95,18.05,17.89,18.03,11002,0
2016-02-01,18.06,18.06,17.93,17.95,1845,0
2016-02-02,18.0285,18.0285,18.0285,18.0285,640,0
2016-02-03,17.9,17.9,17.6,17.63,3700,0
2016-02-04,17.6,17.97,17.6,17.9,4720,0
2016-02-05,17.89,17.89,17.78,17.78,483,0
2016-02-08,17.5,17.5,17.2,17.4,6794,0
2016-02-09,17.37,17.37,17.03,17.141,15475,0
2016-02-10,17.18,17.25,16.74,16.87,22808,0
2016-02-11,16.91,16.9104,15.87,16.13,11843,0
2016-02-12,16.25,16.5,16.14,16.4549,8733,0
2016-02-16,16.51,16.8,16.51,16.63,6121,0
2016-02-17,17,17,16.955,16.98,10206,0
2016-02-18,16.95,17.05,16.95,17.02,2285,0
2016-02-19,16.75,17,16.75,17,2500,0
2016-02-22,17,17,16.92,16.92,1716,0
2016-02-23,16.7,17.1199,16.7,16.84,5737,0
2016-02-24,16.6,16.74,16.5533,16.73,7144,0
2016-02-25,16.72,16.94,16.72,16.91,16439,0
2016-02-26,16.9688,17.29,16.946,17.27,8234,0
2016-02-29,17.29,17.38,17.231,17.26,12094,0
2016-03-01,17.39,17.56,17.3303,17.52,6228,0
2016-03-02,17.59,17.59,17.31,17.32,6982,0
2016-03-03,17.41,17.41,17.27,17.39,3256,0
2016-03-04,17.359,17.39,17.34,17.39,3042,0
2016-03-07,17.39,17.5099,17.3698,17.4899,9677,0
2016-03-08,17.36,17.36,17.36,17.36,1200,0
2016-03-09,17.3,17.3,17.2,17.2,1978,0
2016-03-10,17.36,17.37,17.28,17.37,3804,0
2016-03-11,17.38,17.53,17.38,17.52,10279,0
2016-03-14,17.528,17.528,17.45,17.45,11452,0
2016-03-15,17.45,17.4899,17.372,17.42,4740,0
2016-03-16,17.5,17.55,17.45,17.55,4679,0
2016-03-17,17.5286,17.62,17.51,17.62,10311,0
2016-03-18,17.6299,17.74,17.6299,17.74,5120,0
2016-03-21,17.77,17.7999,17.68,17.78,3762,0
2016-03-22,17.7001,17.868,17.7,17.83,9991,0
2016-03-23,17.7899,17.8,17.7771,17.7771,1300,0
2016-03-24,17.81,17.84,17.75,17.84,10837,0
2016-03-28,17.93,18.14,17.87,18.1,15541,0
2016-03-29,18.1604,18.17,18.0401,18.1414,5180,0
2016-03-30,18.16,18.3199,18.16,18.3199,12098,0
2016-03-31,18.3099,18.3299,18.204,18.304,4766,0
2016-04-01,18.25,18.42,18.16,18.31,11375,0
2016-04-04,18.1699,18.17,18.1699,18.17,500,0
2016-04-05,18.05,18.1255,18.05,18.1,4010,0
2016-04-06,18.2046,18.22,18.1467,18.22,3706,0
2016-04-07,18.22,18.2737,18.1979,18.2737,1954,0
2016-04-08,18.19,18.24,18.19,18.2399,2197,0
2016-04-11,18.1593,18.2298,18.14,18.14,3305,0
2016-04-12,18.22,18.24,18.2,18.22,4000,0
2016-04-13,18.23,18.29,18.22,18.265,2747,0
2016-04-14,18.34,18.35,18.1343,18.1343,6580,0
2016-04-15,18.17,18.25,18.16,18.16,8441,0
2016-04-18,18.31,18.31,18.12,18.1603,10395,0
2016-04-19,18.15,18.29,18.0326,18.2,65733,0
2016-04-20,18.09,18.2939,18.08,18.14,21725,0
2016-04-21,18.1495,18.22,18.1,18.1,7364,0
2016-04-22,18.2,18.25,18.1598,18.18,7837,0
2016-04-25,18.1301,18.21,18.1301,18.16,12163,0
2016-04-26,18.1258,18.23,18.11,18.2,16827,0
2016-04-27,18.24,18.24,18.135,18.18,9405,0
2016-04-28,18.24,18.25,18.12,18.18,15590,0
2016-04-29,18.19,18.24,18.01,18.13,86078,0
2016-05-02,18.0635,18.1365,18,18.11,25861,0
2016-05-03,18.0899,18.12,17.97,18.01,62715,0
2016-05-04,18.09,18.1,18,18.01,53465,0
2016-05-05,18.0699,18.07,17.9849,18.06,42081,0
2016-05-06,18.0502,18.06,17.95,18.05,18554,0
2016-05-09,18.0404,18.06,17.97,17.97,17574,0
2016-05-10,18.0303,18.1001,17.95,18.05,48620,0
2016-05-11,17.92,18.2099,17.911,18.16,47414,0
2016-05-12,18.13,18.17,18.0709,18.16,17380,0
2016-05-13,18.1599,18.16,18.06,18.15,9608,0
2016-05-16,18.15,18.49,18.15,18.35,49892,0
2016-05-17,18.41,19.1584,18.41,19.01,52169,0
2016-05-18,18.901,19,18.43,18.59,33471,0
2016-05-19,18.59,18.64,18.4,18.626,36277,0
2016-05-20,18.6038,18.885,18.6038,18.8,27342,0
2016-05-23,18.8299,18.88,18.7,18.84,17333,0
2016-05-24,18.92,19.09,18.92,19.08,28873,0
2016-05-25,19.14,19.28,19.03,19.2,31968,0
2016-05-26,19.12,19.32,19.12,19.31,24061,0
2016-05-27,19.17,19.35,19.17,19.34,16191,0
2016-05-31,19.3499,19.38,19.25,19.36,22628,0
2016-06-01,19.37,19.37,19.11,19.18,12514,0
2016-06-02,19.0799,19.2,19.0799,19.15,12800,0
2016-06-03,19.2,19.3237,19.1115,19.3,37753,0
2016-06-06,19.3125,19.52,19.1799,19.5,19756,0
2016-06-07,19.52,19.64,19.48,19.48,18056,0
2016-06-08,19.59,19.59,19.4537,19.48,16604,0
2016-06-09,19.48,19.5,19.3217,19.46,17980,0
2016-06-10,19.46,19.46,19.23,19.39,10400,0
2016-06-13,19.42,19.49,19.37,19.4,9970,0
2016-06-14,19.35,19.35,19.2,19.2,15023,0
2016-06-15,19.35,19.35,19.35,19.35,9085,0
2016-06-16,19.27,19.5,19.25,19.46,5844,0
2016-06-17,19.47,19.49,19.34,19.43,17625,0
2016-06-20,19.56,19.57,19.46,19.52,20705,0
2016-06-21,19.58,19.59,19.35,19.38,17561,0
2016-06-22,19.52,19.52,19.4,19.41,6013,0
2016-06-23,19.34,19.58,19.323,19.53,23391,0
2016-06-24,19.3299,19.4999,19.3299,19.46,10380,0
2016-06-27,19.3199,19.44,19.2,19.3683,22581,0
2016-06-28,19.42,19.42,19.2516,19.4082,2605,0
2016-06-29,19.59,19.59,19.29,19.31,15295,0
2016-06-30,19.41,19.6399,19.41,19.5,19774,0
2016-07-01,19.5588,19.6399,19.41,19.41,12507,0
2016-07-05,19.48,19.48,19.37,19.37,3000,0
2016-07-06,19.37,19.74,19.37,19.72,26695,0
2016-07-07,19.63,19.8999,19.63,19.85,16881,0
2016-07-08,19.89,19.99,19.87,19.93,3537,0
2016-07-11,19.99,20.33,19.9,20.32,25429,0
2016-07-12,20.33,20.67,20.33,20.57,22086,0
2016-07-13,20.7,20.93,20.4601,20.7,19385,0
2016-07-14,20.73,21.01,20.45,20.59,18129,0
2016-07-15,20.545,20.61,20.25,20.27,18795,0
2016-07-18,20.25,20.4134,20.25,20.2865,3801,0
2016-07-19,20.35,20.38,20.16,20.35,8480,0
2016-07-20,20.43,20.43,20.24,20.43,14557,0
2016-07-21,20.55,20.7,20.4825,20.65,3399,0
2016-07-22,20.7,20.99,20.7,20.92,11804,0
2016-07-25,20.908,21.07,20.73,20.96,13250,0
2016-07-26,20.9599,20.9599,20.73,20.94,13802,0
2016-07-27,20.89,22.34,20.89,21.31,52823,0
2016-07-28,21.35,22.15,21.35,21.83,36277,0
2016-07-29,21.83,22.39,21.6852,21.82,18827,0
2016-08-01,21.73,22.095,21.54,21.77,7150,0
2016-08-02,21.5144,21.61,21.35,21.61,3949,0
2016-08-03,21.2901,21.61,21.2901,21.61,4375,0
2016-08-04,21.7768,21.7768,21.09,21.34,18463,0
2016-08-05,21.39,21.5,20.92,20.98,12741,0
2016-08-08,21.15,21.15,20.5347,20.78,11400,0
2016-08-09,20.79,20.85,20.68,20.85,6319,0
2016-08-10,20.87,21.0499,20.6101,20.98,17365,0
2016-08-11,20.94,21.29,20.79,21.28,12559,0
2016-08-12,21.15,21.24,21,21.212,4948,0
2016-08-15,20.9662,21.21,20.95,21.17,5367,0
2016-08-16,20.96,21.26,20.95,21.1,17686,0
2016-08-17,20.721,21.139,20.721,21.06,10395,0
2016-08-18,20.7594,21.085,20.7594,21.02,17534,0
2016-08-19,21,21.0899,20.82,20.95,6640,0
2016-08-22,20.96,20.98,20.68,20.8499,7940,0
2016-08-23,20.8599,20.9,20.77,20.86,9719,0
2016-08-24,20.8,20.9482,20.77,20.77,7787,0
2016-08-25,20.7401,20.79,20.67,20.69,7039,0
2016-08-26,20.77,21.2,20.77,20.85,46296,0
2016-08-29,20.92,21.0999,20.8701,20.95,13372,0
2016-08-30,21.05,21.13,20.91,21.1,1970,0
2016-08-31,21.09,21.1,20.8701,20.93,18676,0
2016-09-01,21.039,21.0599,20.83,20.93,5331,0
2016-09-02,20.8925,21.0699,20.8925,21.06,7650,0
2016-09-06,21.06,21.39,20.35,20.77,41552,0
2016-09-07,20.7,20.8,20.6,20.75,10471,0
2016-09-08,20.646,20.9299,20.574,20.615,14047,0
2016-09-09,20.44,20.44,19.6,19.7799,21004,0
2016-09-12,19.8599,19.8599,19.382,19.76,11600,0
2016-09-13,19.75,19.905,19.515,19.6,13845,0
2016-09-14,19.74,19.8099,19.5999,19.6,8630,0
2016-09-15,19.79,20.0599,19.75,20.0082,6518,0
2016-09-16,20.04,20.29,20.04,20.271,24050,0
2016-09-19,20.19,20.4,20.1,20.39,5143,0
2016-09-20,20.2119,20.54,20.2119,20.46,9414,0
2016-09-21,20.28,20.7569,20.28,20.7569,8595,0
2016-09-22,20.67,20.99,20.67,20.8236,12541,0
2016-09-23,21.04,21.16,20.91,21.16,17027,0
2016-09-26,21.05,21.1485,20.75,20.79,41345,0
2016-09-27,20.85,21.08,20.8302,20.84,24026,0
2016-09-28,20.9,21.205,20.9,20.9766,7985,0
2016-09-29,20.9965,21.37,20.81,21.36,34768,0
2016-09-30,21.2,21.716,21.2,21.59,1086,0
2016-10-03,21.45,21.93,21.27,21.9,13250,0
2016-10-04,21.5101,21.79,21.5101,21.67,3239,0
2016-10-05,21.89,21.895,21.6,21.83,152318,0
2016-10-06,21.92,22.56,21.6,21.99,70430,0
2016-10-07,22.05,23.25,22.05,23.12,24647,0
2016-10-10,23,23.3,22.43,22.49,69077,0
2016-10-11,22.79,22.84,21.74,22.2,75418,0
2016-10-12,21.89,22.04,21.801,21.82,18518,0
2016-10-13,21.85,22,21.74,21.76,17621,0
2016-10-14,21.99,22.21,21.99,22.05,9120,0
2016-10-17,22.1,22.1,22.0507,22.1,3471,0
2016-10-18,22.139,22.139,21.8866,22.08,13457,0
2016-10-19,22.21,22.33,22.1812,22.219,5754,0
2016-10-20,22.22,22.43,22.11,22.42,15884,0
2016-10-21,22.42,22.47,21.95,22.12,12225,0
2016-10-24,21.91,21.91,21.26,21.42,93331,0
2016-10-25,21.335,21.335,20.8221,21.2,28041,0
2016-10-26,21,21.15,20.4801,20.51,20235,0
2016-10-27,20.59,20.6345,20.31,20.4,13733,0
2016-10-28,20.3504,20.46,20.15,20.2548,12837,0
2016-10-31,20.2002,20.5,20.2002,20.41,18336,0
2016-11-01,20.334,20.6134,20.25,20.424,9305,0
2016-11-02,20.53,20.6281,20.53,20.6281,1240,0
2016-11-03,20.59,20.6,20.222,20.5999,2492,0
2016-11-04,20.414,20.7272,20.414,20.47,5334,0
2016-11-07,20.46,20.73,20.31,20.3205,4215,0
2016-11-08,20.5076,20.6275,20.3315,20.6,4201,0
2016-11-09,20.5,20.5961,20.254,20.39,10071,0
2016-11-10,20.2292,20.2292,19.66,19.81,5376,0
2016-11-11,19.5,19.69,19.5,19.63,7329,0
2016-11-14,19.928,19.928,19.551,19.74,6765,0
2016-11-15,19.91,20.09,19.78,20.08,13244,0
2016-11-16,19.8227,20.3596,19.8227,20.3556,16108,0
2016-11-17,20.3196,20.7,20.3196,20.52,6300,0
2016-11-18,20.2413,20.279,20.2413,20.26,405,0
2016-11-21,20.26,20.32,20.26,20.273,8950,0
2016-11-22,20.3243,20.3243,20.2,20.2,11011,0
2016-11-23,20.25,20.25,19.9,19.91,14825,0
2016-11-25,20.1163,20.1163,19.894,19.894,493,0
2016-11-28,19.9,20.0964,19.9,19.98,6642,0
2016-11-29,20.04,20.0855,19.8598,20.0855,2160,0
2016-11-30,20.11,20.22,19.9304,20.16,4946,0
2016-12-01,19.97,20.15,19.827,20,2984,0
2016-12-02,20.09,20.21,20.09,20.11,9378,0
2016-12-05,20.0703,20.08,19.8386,19.97,4315,0
2016-12-06,19.84,20.119,19.83,19.83,4933,0
2016-12-07,20.1,20.1102,19.53,19.54,8023,0
2016-12-08,19.611,20.1,19.611,20.0052,14379,0
2016-12-09,20.02,20.109,19.68,19.98,11296,0
2016-12-12,19.908,19.908,19.68,19.89,8200,0
2016-12-13,19.69,19.7561,19.55,19.6,13832,0
2016-12-14,19.7,19.9,19.7,19.855,7000,0
2016-12-15,19.933,19.933,19.71,19.9199,21642,0
2016-12-16,20.07,20.18,19.86,20.18,5704,0
2016-12-19,20,20.18,19.83,20,7062,0
2016-12-20,20.1212,20.16,19.91,19.98,8843,0
2016-12-21,19.9783,20.39,19.92,20.0928,8294,0
2016-12-22,20,20.38,20,20.25,22323,0
2016-12-23,20.0372,20.0513,19.99,20,1879,0
2016-12-27,20.12,20.12,20.11,20.1128,3057,0
2016-12-28,20.11,20.11,19.7606,19.96,8833,0
2016-12-29,20.04,20.0865,19.7224,19.7521,4933,0
2016-12-30,19.81,20.08,19.68,19.99,23666,0
2017-01-03,20.0646,20.0646,19.78,19.83,4668,0
2017-01-04,19.96,20.4048,19.96,20.37,10199,0
2017-01-05,20.27,20.2903,20,20.203,70217,0
2017-01-06,20.1831,20.535,20.0917,20.36,14536,0
2017-01-10,20.162,20.336,20.162,20.2978,2600,0
2017-01-11,20.5,20.6,20.405,20.5502,11751,0
2017-01-12,20.3529,20.3529,20.25,20.25,2000,0
2017-01-13,20.24,20.345,20.24,20.33,4981,0
2017-01-17,20.5398,20.5398,20.4394,20.5256,2285,0
2017-01-18,20.5691,20.65,20.4892,20.4892,9400,0
2017-01-19,20.34,20.5352,20.13,20.3,52576,0
2017-01-20,20.09,20.33,19.94,20.33,40734,0
2017-01-23,20.36,20.38,20.1513,20.37,4711,0
2017-01-24,20.381,20.4632,20.381,20.44,1609,0
2017-01-25,20.47,20.47,20.2837,20.2941,4241,0
2017-01-26,20.46,20.46,20.0901,20.173,3356,0
2017-01-27,20.2492,20.25,20.16,20.25,4836,0
2017-01-30,20.15,20.27,20.089,20.245,8977,0
2017-01-31,20.1627,20.2012,20.0721,20.0721,2675,0
2017-02-01,20.1253,20.151,20.074,20.1399,5100,0
2017-02-02,20.2182,20.2199,20.0633,20.1395,5405,0
2017-02-03,20.2,20.31,20.07,20.16,13780,0
2017-02-06,20.17,20.2782,20.1565,20.17,2160,0
2017-02-07,20.15,20.42,20.15,20.31,4790,0
2017-02-08,20.32,20.42,20.32,20.41,3109,0
2017-02-09,20.42,20.47,20.4,20.47,3159,0
2017-02-10,20.4,20.44,20.4,20.4,17730,0
2017-02-13,20.2213,20.35,20.2213,20.3499,2175,0
2017-02-14,20.26,20.28,20.2567,20.27,5145,0
2017-02-15,20.29,20.31,20.11,20.11,5450,0
2017-02-16,20.1496,20.3043,20.13,20.3043,13661,0
2017-02-17,20.3,20.442,20.2998,20.442,10200,0
2017-02-21,20.3562,20.4313,20.22,20.2416,2925,0
2017-02-22,20.29,20.3648,20.27,20.2718,1800,0
2017-02-23,20.4412,20.4412,20.35,20.35,4483,0
2017-02-24,20.4005,20.46,20.4005,20.45,1669,0
2017-02-27,20.39,20.498,20.39,20.498,1481,0
2017-02-28,20.6,20.6,20.5,20.52,2959,0
2017-03-01,20.64,20.64,20.4607,20.55,1446,0
2017-03-02,20.42,20.46,20.3814,20.405,8170,0
2017-03-03,20.39,20.63,20.39,20.63,2310,0
2017-03-06,20.4599,20.5013,20.43,20.5013,1094,0
2017-03-07,20.53,20.53,20.5198,20.5198,700,0
2017-03-08,20.5,20.6399,20.5,20.55,9055,0
2017-03-09,20.6399,20.6399,20.4344,20.512,5823,0
2017-03-10,20.6,20.76,20.6,20.7352,8827,0
2017-03-13,20.8123,20.83,20.7112,20.8045,3057,0
2017-03-14,20.73,20.88,20.73,20.8,13419,0
2017-03-15,20.97,21.1299,20.9201,21.0111,3951,0
2017-03-16,21.2621,21.37,21.2621,21.37,4200,0
2017-03-17,21.5999,21.5999,21.3,21.31,7362,0
2017-03-20,21.37,21.55,21.32,21.55,7216,0
2017-03-21,21.59,21.6299,21.3,21.38,13251,0
2017-03-22,21.5,21.5899,21.27,21.3001,17507,0
2017-03-23,21.32,21.363,21.3144,21.32,1358,0
2017-03-24,21.5333,21.5333,20.765,21.21,4022,0
2017-03-27,21.5989,21.5989,21.1,21.18,1452,0
2017-03-28,21.2501,21.627,21.2501,21.38,5855,0
2017-03-29,21.39,21.76,21.36,21.73,7060,0
2017-03-30,21.5855,21.8399,21.5855,21.83,2227,0
2017-03-31,21.86,22.08,21.78,21.89,12990,0
2017-04-03,21.83,21.97,21.51,21.85,14220,0
2017-04-04,21.86,21.86,21.53,21.7,4444,0
2017-04-05,21.6,21.857,21.55,21.7,12895,0
2017-04-06,21.71,22.06,21.71,22.06,4506,0
2017-04-07,21.76,21.9971,21.74,21.75,2927,0
2017-04-10,21.72,21.75,21.56,21.63,21290,0
2017-04-11,21.6999,21.7,21.58,21.58,2647,0
2017-04-12,21.58,21.643,21.4218,21.47,19680,0
2017-04-13,21.589,21.6,21.43,21.45,21762,0
2017-04-17,21.5219,21.72,21.5219,21.71,6872,0
2017-04-18,21.77,21.82,21.5501,21.76,18428,0
2017-04-19,21.76,21.93,21.5824,21.93,30114,0
2017-04-20,21.9244,21.9501,21.7829,21.9228,14960,0
2017-04-21,21.9928,22.15,21.9616,22.15,6994,0
2017-04-24,22.06,22.06,21.77,21.95,10349,0
2017-04-25,22.07,22.07,21.9,21.9,13600,0
2017-04-26,21.98,22,21.77,21.77,2300,0
2017-04-27,21.8563,21.9,21.77,21.89,6550,0
2017-04-28,21.8899,22,21.75,21.99,10111,0
2017-05-01,21.84,21.9368,21.84,21.8612,1511,0
2017-05-02,21.9699,21.9699,21.74,21.79,2998,0
2017-05-03,21.94,22.08,21.93,22.0691,12529,0
2017-05-04,21.8723,21.8723,21.8723,21.8723,640,0
2017-05-05,22.077,22.1099,22.077,22.077,3536,0
2017-05-08,22.0873,22.1108,21.9019,21.9921,8075,0
2017-05-09,22.0329,22.3184,22.0201,22.0201,2702,0
2017-05-10,22.1452,22.2,22.11,22.14,4865,0
2017-05-11,22.0904,22.0904,22.0056,22.0065,3227,0
2017-05-12,21.92,21.92,21.63,21.8326,9645,0
2017-05-15,21.913,21.913,21.7227,21.86,5726,0
2017-05-16,21.9,21.92,21.84,21.9,5717,0
2017-05-17,21.8637,21.8637,21.7386,21.76,6452,0
2017-05-18,21.967,21.967,21.8504,21.9238,2580,0
2017-05-19,21.9191,21.9191,21.73,21.8,4045,0
2017-05-22,21.72,21.79,21.6815,21.76,8740,0
2017-05-23,21.8499,21.9312,21.65,21.9101,4467,0
2017-05-24,21.9001,21.9162,21.6801,21.88,6505,0
2017-05-25,21.85,21.85,21.5416,21.83,5370,0
2017-05-26,21.7486,21.8782,21.7486,21.8782,3243,0
2017-05-30,21.99,21.99,21.7502,21.8118,11457,0
2017-05-31,21.99,21.99,21.65,21.72,6697,0
2017-06-01,21.8,21.98,21.8,21.92,3048,0
2017-06-02,21.9692,22,21.9,22,4600,0
2017-06-05,21.95,21.95,21.8829,21.95,6015,0
2017-06-06,22,22.18,21.8202,22.17,9247,0
2017-06-07,21.8654,22.11,21.8654,22.06,8213,0
2017-06-08,21.9429,21.9429,21.9429,21.9429,1000,0
2017-06-09,22.0999,22.0999,21.7336,21.7785,3890,0
2017-06-12,21.75,22.0799,21.73,21.9315,4698,0
2017-06-13,21.94,21.94,21.93,21.93,200,0
2017-06-14,21.9626,22.2477,21.9626,22.144,7271,0
2017-06-15,22.137,22.2,22.0135,22.0135,4202,0
2017-06-16,21.8101,22.1099,21.8101,22.1099,5201,0
2017-06-19,22.0547,22.06,22.01,22.05,8700,0
2017-06-20,21.98,22.12,21.98,22.11,10746,0
2017-06-21,22.07,22.15,22,22.15,6200,0
2017-06-22,22.08,22.13,22.01,22.08,2435,0
2017-06-23,22.127,22.127,22.127,22.127,575,0
2017-06-26,22.2,22.2,22.05,22.1568,1200,0
2017-06-27,22.19,22.24,22.11,22.1999,5983,0
2017-06-28,22.2,22.27,22.2,22.27,1471,0
2017-06-29,22.28,22.3538,22.1272,22.3538,6620,0
2017-06-30,22.42,22.43,22.256,22.33,4714,0
2017-07-03,22.33,22.4005,22.33,22.4005,1239,0
2017-07-05,22.41,22.51,22.23,22.23,8829,0
2017-07-06,22.2941,22.46,22.2941,22.4,5036,0
2017-07-07,22.499,22.65,22.43,22.51,4667,0
2017-07-10,22.42,22.707,22.41,22.707,3275,0
2017-07-11,22.46,22.67,22.46,22.67,3800,0
2017-07-12,22.6013,22.6013,22.5301,22.5301,206,0
2017-07-13,22.6,22.6,22.6,22.6,1020,0
2017-07-14,22.4101,22.6,22.4101,22.6,1200,0
2017-07-17,22.6,22.6805,22.6,22.64,5600,0
2017-07-18,22.7092,22.7487,22.6,22.6339,5663,0
2017-07-19,22.6,22.75,22.6,22.6154,2422,0
2017-07-20,22.73,22.92,22.73,22.87,7000,0
2017-07-21,22.89,22.93,22.66,22.6601,6310,0
2017-07-24,22.9355,22.9355,22.8346,22.88,6830,0
2017-07-25,22.97,22.97,22.79,22.84,4196,0
2017-07-26,22.74,22.85,22.7,22.8076,8979,0
2017-07-27,22.83,22.84,22.8,22.8,2469,0
2017-07-28,22.8,22.9399,22.7893,22.9399,2890,0
2017-07-31,22.879,22.879,22.64,22.8,6886,0
2017-08-01,22.8863,22.89,22.4,22.5286,8625,0
2017-08-02,22.65,22.72,22.65,22.72,781,0
2017-08-03,22.65,22.65,22.65,22.65,3301,0
2017-08-04,22.61,22.65,22.61,22.613,2375,0
2017-08-07,22.6,22.6596,22.433,22.54,3090,0
2017-08-08,22.55,22.5899,22.4501,22.5899,5650,0
2017-08-09,22.4987,22.4987,22.41,22.46,675,0
2017-08-10,22.42,22.4466,22.09,22.25,3930,0
2017-08-11,22.481,22.481,22.1,22.32,3650,0
2017-08-14,22.45,22.61,22.3126,22.59,5383,0
2017-08-15,22.5272,22.5272,22.39,22.3932,1700,0
2017-08-16,22.5402,22.5895,22.31,22.35,3616,0
2017-08-17,22.43,22.49,22.3,22.3,4510,0
2017-08-18,22.4665,22.47,22.391,22.47,1550,0
2017-08-21,22.261,22.2866,22.261,22.2866,680,0
2017-08-22,22.15,22.3055,22.15,22.3055,3733,0
2017-08-23,22.174,22.174,22.1,22.1,2450,0
2017-08-24,22.03,22.1,22.02,22.1,2710,0
2017-08-25,22.1242,22.18,22.1242,22.18,1200,0
2017-08-28,22.2,22.4189,22.13,22.29,5642,0
2017-08-29,22.29,22.3478,22.14,22.14,1460,0
2017-08-30,22.1,22.2165,22.1,22.19,4673,0
2017-08-31,22.19,22.42,22.19,22.37,8510,0
2017-09-01,22.281,22.281,22.281,22.281,450,0
2017-09-05,22.44,22.45,22.27,22.4,8400,0
2017-09-06,22.25,22.42,22.25,22.41,1255,0
2017-09-07,22.4,22.4,22.3555,22.3555,254,0
2017-09-08,22.2573,22.3017,22.17,22.23,4679,0
2017-09-11,22.325,22.3484,22.18,22.31,2395,0
2017-09-12,22.33,22.339,22.15,22.17,3873,0
2017-09-13,22.1617,22.35,22.15,22.206,5961,0
2017-09-14,22.18,22.32,22.17,22.2,6083,0
2017-09-15,22.25,22.27,22.15,22.27,2550,0
2017-09-18,22.286,22.2985,22.16,22.1601,3400,0
2017-09-19,22.24,22.27,22.2001,22.2001,2939,0
2017-09-20,22.2456,22.27,22.2456,22.27,400,0
2017-09-21,22.1401,22.41,22.1401,22.398,1211,0
2017-09-22,22.22,22.2958,22.22,22.2413,1724,0
2017-09-25,22.25,22.3435,22.25,22.3435,1200,0
2017-09-26,22.29,22.3289,22.2201,22.3047,4674,0
2017-09-27,22.34,22.34,22.04,22.08,7600,0
2017-09-28,22.1,22.1,22.1,22.1,100,0
2017-09-29,22.12,22.27,22.12,22.16,9060,0
2017-10-02,22.29,22.318,22.21,22.21,4610,0
2017-10-03,22.22,22.2202,22.18,22.21,2550,0
2017-10-04,22.15,22.3,22.15,22.22,3350,0
2017-10-05,22.32,22.5,22.2975,22.31,14190,0
2017-10-06,22.16,22.299,22.1409,22.2267,1427,0
2017-10-09,22.21,22.25,22.18,22.2101,3041,0
2017-10-10,22.2123,22.24,22.2,22.2,569,0
2017-10-11,22.19,22.223,22.1,22.16,5202,0
2017-10-12,22.15,22.2017,22.15,22.2017,490,0
2017-10-13,22.2,22.2,22.15,22.2,1275,0
2017-10-16,22.13,22.18,22.13,22.18,2950,0
2017-10-17,22.17,22.2,22.125,22.128,3600,0
2017-10-18,22.02,22.5,22.02,22.13,9105,0
2017-10-19,22.0901,22.24,22.0901,22.22,4025,0
2017-10-20,22.07,22.08,22.03,22.08,1565,0
2017-10-23,22.07,22.229,22.07,22.15,2078,0
2017-10-24,22.08,22.08,22.07,22.07,400,0
2017-10-25,22.01,22.01,21.9,21.9,2040,0
2017-10-26,21.85,22.1,21.85,22.1,5142,0
2017-10-27,22.08,22.2,21.9815,21.9815,12425,0
2017-10-30,21.9607,21.9607,21.76,21.76,10760,0
2017-10-31,21.78,22.0299,21.7548,21.9609,26810,0
2017-11-01,22.04,22.25,22,22.1,2628,0
2017-11-02,21.9999,22.0772,21.9999,22.0641,3900,0
2017-11-03,22.04,22.09,21.96,22.09,1745,0
2017-11-06,22.04,22.04,22.0146,22.04,1422,0
2017-11-07,21.9462,21.9462,21.9462,21.9462,100,0
2017-11-08,22.03,22.04,21.9651,21.996,1917,0
2017-11-09,21.911,21.975,21.91,21.96,1510,0
2017-11-10,21.8601,21.88,21.61,21.67,3389,0
