Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,15.882,15.882,15.747,15.747,16288,0
2010-08-24,15.747,15.994,15.742,15.923,62739,0
2010-08-25,15.837,15.994,15.677,15.994,52010,0
2010-08-26,15.923,16.248,15.9,16.248,41148,0
2010-08-27,16.241,16.464,16.11,16.355,42011,0
2010-08-30,16.355,16.371,15.994,16.023,77206,0
2010-08-31,16.103,16.103,15.994,16.067,23755,0
2010-09-01,16.053,16.306,16.001,16.167,57472,0
2010-09-02,16.161,16.276,16.001,16.248,32510,0
2010-09-03,16.248,16.464,16.154,16.464,20080,0
2010-09-07,16.422,16.789,16.248,16.682,40763,0
2010-09-08,16.622,16.969,16.341,16.957,43118,0
2010-09-09,16.818,16.933,16.696,16.826,36214,0
2010-09-10,16.86,16.883,16.732,16.789,28883,0
2010-09-13,16.839,16.898,16.753,16.753,32343,0
2010-09-14,16.753,16.957,16.615,16.811,15049,0
2010-09-15,16.948,16.948,16.682,16.789,16849,0
2010-09-16,16.781,16.875,16.657,16.833,24548,0
2010-09-17,16.833,17.042,16.696,16.716,26780,0
2010-09-20,16.883,16.969,16.789,16.826,29681,0
2010-09-21,16.789,16.826,16.615,16.826,26455,0
2010-09-22,16.926,17.187,16.86,17.187,30106,0
2010-09-23,17.078,17.223,17.042,17.093,26398,0
2010-09-24,17.15,17.187,16.992,16.992,18860,0
2010-09-27,17.129,17.23,17.05,17.065,15623,0
2010-09-28,17.099,17.172,17.042,17.15,17056,0
2010-09-29,17.244,17.244,17.15,17.15,9199,0
2010-09-30,17.158,17.323,17.006,17.281,32379,0
2010-10-01,17.187,17.323,17.006,17.223,14318,0
2010-10-04,17.142,17.215,17.014,17.05,18467,0
2010-10-05,17.258,17.258,17.114,17.129,9736,0
2010-10-06,17.142,17.244,17.114,17.187,48566,0
2010-10-07,17.511,17.511,17.136,17.187,21312,0
2010-10-08,17.207,17.258,17.136,17.238,28609,0
2010-10-11,17.192,17.503,17.18,17.389,25286,0
2010-10-12,17.339,17.526,17.23,17.526,30258,0
2010-10-13,17.358,17.358,16.826,16.969,36260,0
2010-10-14,16.976,17.15,16.839,16.976,48692,0
2010-10-15,16.969,17.114,16.963,17.114,17096,0
2010-10-18,17.042,17.223,16.976,17.187,13747,0
2010-10-19,17.172,17.238,17.099,17.223,13758,0
2010-10-20,17.25,17.25,17.106,17.106,26701,0
2010-10-21,17.207,17.207,17.099,17.15,7530,0
2010-10-22,17.07,17.172,16.969,16.969,15808,0
2010-10-25,16.969,17.114,16.833,16.969,29745,0
2010-10-26,16.948,17.042,16.753,16.826,27651,0
2010-10-27,16.732,16.855,16.529,16.716,28486,0
2010-10-28,16.747,16.826,16.457,16.682,31340,0
2010-10-29,16.682,17.07,16.45,16.898,14790,0
2010-11-01,17.07,17.078,16.826,16.969,17219,0
2010-11-02,17.078,17.207,16.898,16.948,11321,0
2010-11-03,16.855,17.158,16.855,16.969,16112,0
2010-11-04,16.875,17.05,16.875,16.933,16578,0
2010-11-05,16.869,16.969,16.759,16.919,13030,0
2010-11-08,17.027,17.114,16.933,17.042,13369,0
2010-11-09,17.042,17.078,16.818,16.86,7307,0
2010-11-10,16.86,16.999,16.86,16.999,6009,0
2010-11-11,17.597,17.597,17.027,17.085,19934,0
2010-11-12,17.604,18.03,17.332,17.409,33367,0
2010-11-15,17.401,17.484,17.07,17.375,71472,0
2010-11-16,17.215,17.375,17.215,17.258,34814,0
2010-11-17,17.158,17.511,17.099,17.511,25247,0
2010-11-18,17.511,17.526,17.23,17.511,22502,0
2010-11-19,17.395,17.46,17.294,17.401,11085,0
2010-11-22,17.511,17.539,17.401,17.503,16445,0
2010-11-23,17.546,17.546,17.339,17.511,14943,0
2010-11-24,17.511,17.539,17.238,17.273,17587,0
2010-11-26,17.389,17.476,17.389,17.476,4823,0
2010-11-29,17.273,17.343,17.114,17.332,24187,0
2010-11-30,17.15,17.468,17.15,17.46,11684,0
2010-12-01,17.476,17.476,17.332,17.358,11644,0
2010-12-02,17.367,17.484,17.367,17.395,14508,0
2010-12-03,17.46,17.476,17.401,17.401,14896,0
2010-12-06,17.401,17.476,17.223,17.244,11546,0
2010-12-07,17.223,17.389,17.223,17.367,8234,0
2010-12-08,17.426,17.44,17.238,17.332,16658,0
2010-12-09,17.332,17.476,17.309,17.309,14665,0
2010-12-10,17.343,17.46,17.122,17.122,28307,0
2010-12-13,17.158,17.158,16.992,17.078,35295,0
2010-12-14,17.027,17.223,17.027,17.15,26455,0
2010-12-15,17.215,17.223,17.027,17.15,8317,0
2010-12-16,17.343,17.343,16.969,17.006,17263,0
2010-12-17,17.056,17.114,17.014,17.114,5982,0
2010-12-20,17.07,17.18,17.056,17.114,8173,0
2010-12-21,17.288,17.445,17.006,17.323,19499,0
2010-12-22,17.258,17.317,17.136,17.3,11993,0
2010-12-23,17.323,17.323,17.15,17.215,7707,0
2010-12-27,17.273,17.332,17.15,17.332,10195,0
2010-12-28,17.223,17.332,17.223,17.332,4784,0
2010-12-29,17.401,17.511,17.23,17.294,30776,0
2010-12-30,17.351,17.44,17.158,17.426,11556,0
2010-12-31,17.267,17.309,17.187,17.309,3792,0
2011-01-03,17.288,17.434,17.288,17.389,16776,0
2011-01-04,17.339,17.395,17.281,17.389,9807,0
2011-01-05,17.468,17.468,17.351,17.445,12459,0
2011-01-06,17.434,17.678,17.401,17.621,30360,0
2011-01-07,17.621,17.728,17.621,17.655,18896,0
2011-01-10,17.655,17.67,17.526,17.554,8785,0
2011-01-11,17.539,17.64,17.44,17.511,25939,0
2011-01-12,17.187,17.288,16.992,17.014,49293,0
2011-01-13,17.106,17.288,17.05,17.158,22667,0
2011-01-14,17.25,17.25,17.042,17.23,14306,0
2011-01-18,17.23,17.23,16.999,17.006,31244,0
2011-01-19,17.014,17.078,17.006,17.006,20937,0
2011-01-20,17.078,17.187,17.07,17.07,37475,0
2011-01-21,17.114,17.142,16.983,17.078,22787,0
2011-01-24,17.093,17.207,17.065,17.065,17201,0
2011-01-25,17.164,17.23,17.065,17.114,19283,0
2011-01-26,17.187,17.244,17.142,17.215,28366,0
2011-01-27,17.23,17.23,17.114,17.114,19473,0
2011-01-28,17.18,17.207,17.042,17.106,26860,0
2011-01-31,17.065,17.18,16.983,16.992,34256,0
2011-02-01,17.07,17.078,16.969,17.042,20566,0
2011-02-02,17.099,17.18,17.085,17.114,30997,0
2011-02-03,17.078,17.2,17.065,17.129,25272,0
2011-02-04,17.099,17.273,17.042,17.267,28934,0
2011-02-07,17.164,17.294,17.164,17.187,21419,0
2011-02-08,17.187,17.187,17.114,17.187,33219,0
2011-02-09,17.18,17.309,17.114,17.258,17114,0
2011-02-10,17.294,17.309,17.142,17.142,29533,0
2011-02-11,17.172,17.468,17.172,17.215,13708,0
2011-02-14,17.258,17.511,17.187,17.223,9889,0
2011-02-15,17.281,17.426,17.207,17.258,18142,0
2011-02-16,17.323,17.44,17.258,17.401,19181,0
2011-02-18,17.323,17.343,17.2,17.2,13800,0
2011-02-22,17.187,17.395,17.187,17.288,14978,0
2011-02-23,17.389,17.417,17.187,17.288,21904,0
2011-02-24,17.332,17.332,17.267,17.332,22305,0
2011-02-25,17.395,17.426,17.332,17.426,18590,0
2011-02-28,17.434,17.434,17.273,17.332,14036,0
2011-03-01,17.426,17.476,17.417,17.476,7672,0
2011-03-02,17.503,17.535,17.332,17.426,14943,0
2011-03-03,17.426,17.511,17.323,17.332,18004,0
2011-03-04,17.426,17.426,17.3,17.401,4845,0
2011-03-07,17.358,17.526,17.358,17.511,20068,0
2011-03-08,17.535,17.546,17.332,17.339,27061,0
2011-03-09,17.426,17.496,17.409,17.476,11804,0
2011-03-10,17.468,17.468,17.2,17.426,16832,0
2011-03-11,17.395,17.46,17.343,17.367,7970,0
2011-03-14,17.44,17.468,17.332,17.409,11071,0
2011-03-15,17.332,17.343,17.207,17.281,18477,0
2011-03-16,17.309,17.375,17.223,17.281,17918,0
2011-03-17,17.25,17.317,17.223,17.3,13269,0
2011-03-18,17.3,17.317,17.23,17.294,17024,0
2011-03-21,17.288,17.434,17.288,17.332,16846,0
2011-03-22,17.389,17.46,17.332,17.46,10871,0
2011-03-23,17.46,17.546,17.343,17.476,19058,0
2011-03-24,17.401,17.46,17.3,17.389,8494,0
2011-03-25,17.395,17.452,17.332,17.351,12808,0
2011-03-28,17.395,17.401,17.332,17.343,6400,0
2011-03-29,17.395,17.468,17.332,17.426,29105,0
2011-03-30,17.395,17.476,17.339,17.468,13261,0
2011-03-31,17.445,17.476,17.44,17.476,10900,0
2011-04-01,17.417,17.484,17.409,17.484,7640,0
2011-04-04,17.489,17.489,17.426,17.445,14715,0
2011-04-05,17.434,17.489,17.375,17.445,12966,0
2011-04-06,17.526,17.713,17.511,17.604,19283,0
2011-04-07,17.67,17.721,17.584,17.584,8895,0
2011-04-08,17.721,17.721,17.613,17.683,3405,0
2011-04-11,17.683,17.683,17.46,17.476,19104,0
2011-04-12,17.577,17.678,17.445,17.678,21673,0
2011-04-13,17.294,17.539,17.267,17.417,10934,0
2011-04-14,17.468,17.519,17.389,17.511,9881,0
2011-04-15,17.417,17.434,17.367,17.367,16283,0
2011-04-18,17.332,17.389,17.258,17.389,12835,0
2011-04-19,17.44,17.484,17.401,17.401,5696,0
2011-04-20,17.358,17.554,17.3,17.332,14186,0
2011-04-21,17.375,17.395,17.294,17.367,9029,0
2011-04-25,17.332,17.389,17.215,17.323,23587,0
2011-04-26,17.323,17.375,17.3,17.309,16283,0
2011-04-27,17.375,17.375,17.273,17.343,4311,0
2011-04-28,17.389,17.389,17.351,17.367,4532,0
2011-04-29,17.358,17.476,17.294,17.476,13447,0
2011-05-02,17.577,17.577,17.375,17.395,17435,0
2011-05-03,17.383,17.476,17.323,17.323,16775,0
2011-05-04,17.317,17.395,17.294,17.358,17898,0
2011-05-05,17.375,17.577,17.25,17.562,28185,0
2011-05-06,17.554,17.613,17.309,17.383,28813,0
2011-05-09,17.351,17.468,17.343,17.468,8908,0
2011-05-10,17.452,17.546,17.426,17.535,13243,0
2011-05-11,17.526,17.535,17.434,17.535,6232,0
2011-05-12,17.452,17.519,17.389,17.46,10897,0
2011-05-13,17.535,17.678,17.519,17.57,26897,0
2011-05-16,17.526,17.7,17.526,17.663,32746,0
2011-05-17,17.628,17.683,17.584,17.655,22704,0
2011-05-18,17.678,17.7,17.59,17.621,28829,0
2011-05-19,17.691,17.691,17.584,17.691,20547,0
2011-05-20,17.663,17.8,17.621,17.792,13341,0
2011-05-23,17.742,17.873,17.526,17.859,32882,0
2011-05-24,17.873,17.873,17.706,17.742,28867,0
2011-05-25,17.742,17.829,17.713,17.815,10623,0
2011-05-26,17.757,17.873,17.751,17.873,18556,0
2011-05-27,17.865,17.873,17.792,17.792,10145,0
2011-05-31,17.85,18.018,17.751,18.018,21820,0
2011-06-01,17.88,17.951,17.865,17.893,7591,0
2011-06-02,17.893,17.944,17.706,17.742,17499,0
2011-06-03,17.751,17.944,17.751,17.909,19874,0
2011-06-06,17.873,17.873,17.751,17.815,12948,0
2011-06-07,17.751,17.815,17.7,17.713,12797,0
2011-06-08,17.8,17.836,17.691,17.836,16038,0
2011-06-09,17.8,17.822,17.734,17.785,10097,0
2011-06-10,17.836,17.836,17.728,17.728,9987,0
2011-06-13,17.742,17.8,17.721,17.734,5287,0
2011-06-14,17.815,17.836,17.751,17.822,17376,0
2011-06-15,17.757,17.815,17.273,17.742,12234,0
2011-06-16,17.815,17.815,17.577,17.678,32980,0
2011-06-17,17.577,17.779,17.409,17.496,22356,0
2011-06-20,17.476,17.742,17.476,17.721,13622,0
2011-06-21,17.634,17.901,17.634,17.764,19586,0
2011-06-22,17.829,17.865,17.691,17.785,14740,0
2011-06-23,17.792,17.944,17.764,17.8,7815,0
2011-06-24,17.901,17.901,17.7,17.706,1107,0
2011-06-27,17.809,17.909,17.757,17.873,13345,0
2011-06-28,17.873,17.909,17.809,17.909,12479,0
2011-06-29,17.909,17.972,17.822,17.944,7277,0
2011-06-30,17.936,18.018,17.809,18.018,20372,0
2011-07-01,18.025,18.053,18.01,18.039,23944,0
2011-07-05,17.988,18.002,17.886,17.886,8564,0
2011-07-06,17.951,18.018,17.88,18.018,11438,0
2011-07-07,17.951,18.002,17.734,17.771,81050,0
2011-07-08,17.8,17.944,17.8,17.944,37676,0
2011-07-11,17.842,17.924,17.792,17.815,18379,0
2011-07-12,17.809,18.018,17.809,17.968,35010,0
2011-07-13,17.628,17.771,17.577,17.621,42085,0
2011-07-14,17.655,17.713,17.59,17.67,18322,0
2011-07-15,17.683,17.829,17.628,17.691,59420,0
2011-07-18,17.713,17.734,17.628,17.634,19240,0
2011-07-19,17.734,17.865,17.728,17.865,3524,0
2011-07-20,17.779,17.85,17.691,17.764,21758,0
2011-07-21,17.764,17.809,17.713,17.809,19309,0
2011-07-22,17.8,17.88,17.8,17.88,12869,0
2011-07-25,17.836,17.873,17.764,17.836,21565,0
2011-07-26,17.8,17.822,17.691,17.691,13788,0
2011-07-27,17.742,17.742,17.554,17.67,20433,0
2011-07-28,17.546,17.728,17.546,17.655,17658,0
2011-07-29,17.655,17.683,17.389,17.511,25046,0
2011-08-01,17.584,17.865,17.546,17.706,13115,0
2011-08-02,17.809,17.88,17.655,17.655,14168,0
2011-08-03,17.691,17.691,17.426,17.57,21194,0
2011-08-04,17.546,17.634,17.452,17.621,17651,0
2011-08-05,17.409,17.822,17.401,17.445,30530,0
2011-08-08,17.511,17.511,15.17,16.384,152987,0
2011-08-09,16.442,17.44,16.442,17.164,36653,0
2011-08-10,16.594,17.323,16.558,16.976,20795,0
2011-08-11,17.122,17.554,17.122,17.554,8049,0
2011-08-12,17.577,17.621,17.332,17.476,29489,0
2011-08-15,17.489,17.655,17.367,17.535,16599,0
2011-08-16,17.484,17.8,17.484,17.751,12828,0
2011-08-17,17.742,17.8,17.511,17.751,19468,0
2011-08-18,17.621,17.655,17.3,17.383,20436,0
2011-08-19,17.309,17.621,17.3,17.621,10503,0
2011-08-22,17.691,17.691,17.158,17.2,23901,0
2011-08-23,17.25,17.339,17.106,17.3,14002,0
2011-08-24,17.389,17.389,17.15,17.358,7093,0
2011-08-25,17.187,17.401,17.099,17.258,11396,0
2011-08-26,17.288,17.452,17.187,17.332,7295,0
2011-08-29,17.434,17.909,17.288,17.613,29621,0
2011-08-30,17.683,17.721,17.604,17.683,10803,0
2011-08-31,17.554,17.691,17.554,17.691,5503,0
2011-09-01,17.751,17.751,17.634,17.634,12446,0
2011-09-02,17.859,17.865,17.7,17.742,6023,0
2011-09-06,17.597,17.865,17.59,17.771,14389,0
2011-09-07,17.8,17.822,17.621,17.764,9654,0
2011-09-08,17.7,17.836,17.634,17.792,7312,0
2011-09-09,17.663,17.734,17.663,17.691,8158,0
2011-09-12,17.628,17.8,17.604,17.634,7213,0
2011-09-13,17.713,17.85,17.597,17.713,13719,0
2011-09-14,17.713,17.713,17.562,17.655,10888,0
2011-09-15,17.67,17.792,17.597,17.597,11211,0
2011-09-16,17.655,17.751,17.546,17.546,9172,0
2011-09-19,17.526,17.764,17.395,17.764,14046,0
2011-09-20,17.721,17.8,17.634,17.8,14661,0
2011-09-21,17.67,17.865,17.634,17.691,13154,0
2011-09-22,17.597,17.634,17.484,17.484,13875,0
2011-09-23,17.511,17.648,17.496,17.57,12489,0
2011-09-26,17.476,17.655,17.476,17.519,19524,0
2011-09-27,17.634,17.634,17.452,17.584,19748,0
2011-09-28,17.526,17.546,17.46,17.503,10913,0
2011-09-29,17.526,17.621,17.468,17.604,20780,0
2011-09-30,17.584,17.683,17.445,17.604,23768,0
2011-10-03,17.628,17.721,17.484,17.721,29292,0
2011-10-04,17.721,17.751,17.496,17.621,25553,0
2011-10-05,17.554,17.621,17.511,17.546,13757,0
2011-10-06,17.584,17.584,17.445,17.46,24934,0
2011-10-07,17.613,17.613,17.434,17.526,27435,0
2011-10-10,17.59,17.597,17.468,17.546,25266,0
2011-10-11,17.59,17.655,17.511,17.621,12605,0
2011-10-12,17.713,17.764,17.634,17.728,20356,0
2011-10-13,17.426,17.57,17.238,17.562,18651,0
2011-10-14,17.539,17.577,17.23,17.476,17542,0
2011-10-17,17.511,17.613,17.503,17.554,7686,0
2011-10-18,17.445,17.546,17.401,17.445,12477,0
2011-10-19,17.511,17.584,17.44,17.584,17459,0
2011-10-20,17.57,17.584,17.476,17.476,10370,0
2011-10-21,17.546,17.634,17.452,17.621,25196,0
2011-10-24,17.597,17.604,17.503,17.503,11127,0
2011-10-25,17.511,17.742,17.511,17.691,51085,0
2011-10-26,17.655,17.706,17.621,17.621,14686,0
2011-10-27,17.734,17.742,17.546,17.546,14228,0
2011-10-28,17.526,17.655,17.44,17.489,12867,0
2011-10-31,17.613,17.628,17.496,17.597,16093,0
2011-11-01,17.655,17.691,17.503,17.539,13118,0
2011-11-02,17.604,17.67,17.526,17.67,6914,0
2011-11-03,17.663,17.691,17.546,17.691,15723,0
2011-11-04,17.597,17.836,17.584,17.663,10811,0
2011-11-07,17.751,17.873,17.628,17.859,25862,0
2011-11-08,17.901,17.901,17.7,17.859,11066,0
2011-11-09,17.764,17.829,17.706,17.764,12887,0
2011-11-10,17.764,17.815,17.706,17.815,11818,0
2011-11-11,17.728,17.865,17.691,17.691,20034,0
2011-11-14,17.785,17.809,17.621,17.764,18135,0
2011-11-15,17.663,17.785,17.663,17.728,21244,0
2011-11-16,17.706,17.822,17.706,17.734,5886,0
2011-11-17,17.691,17.779,17.691,17.7,5154,0
2011-11-18,17.809,17.815,17.742,17.8,8311,0
2011-11-21,17.8,17.842,17.584,17.584,15026,0
2011-11-22,17.67,17.829,17.562,17.691,11767,0
2011-11-23,17.728,17.809,17.655,17.691,15869,0
2011-11-25,17.678,17.728,17.678,17.728,2649,0
2011-11-28,17.842,17.842,17.64,17.728,11137,0
2011-11-29,17.728,17.836,17.526,17.67,20080,0
2011-11-30,17.836,17.836,17.577,17.663,20313,0
2011-12-01,17.59,17.792,17.546,17.613,13920,0
2011-12-02,17.691,17.721,17.584,17.721,6761,0
2011-12-05,17.742,17.792,17.577,17.742,19106,0
2011-12-06,17.757,17.757,17.64,17.683,22931,0
2011-12-07,17.728,17.728,17.628,17.648,24054,0
2011-12-08,17.678,17.713,17.648,17.706,13741,0
2011-12-09,17.728,17.734,17.57,17.577,20988,0
2011-12-12,17.577,17.663,17.562,17.584,9689,0
2011-12-13,17.648,17.683,17.562,17.597,10381,0
2011-12-14,17.634,17.721,17.535,17.721,17626,0
2011-12-15,17.663,17.706,17.597,17.648,17778,0
2011-12-16,17.7,17.764,17.64,17.683,11426,0
2011-12-19,17.67,17.757,17.663,17.734,15217,0
2011-12-20,17.734,17.785,17.691,17.779,15449,0
2011-12-21,17.706,17.859,17.706,17.859,24224,0
2011-12-22,17.779,17.873,17.728,17.865,14127,0
2011-12-23,17.85,17.901,17.757,17.764,9179,0
2011-12-27,17.728,17.859,17.706,17.779,9142,0
2011-12-28,17.829,17.909,17.792,17.85,16846,0
2011-12-29,17.924,17.924,17.809,17.893,6085,0
2011-12-30,17.93,17.972,17.822,17.972,10934,0
2012-01-03,17.924,17.994,17.924,17.959,21806,0
2012-01-04,17.959,17.979,17.916,17.979,16230,0
2012-01-05,17.968,17.972,17.951,17.972,18943,0
2012-01-06,17.979,18.01,17.924,18.01,13591,0
2012-01-09,17.951,17.994,17.944,17.988,22273,0
2012-01-10,17.988,18.018,17.936,17.959,22141,0
2012-01-11,17.93,18.01,17.909,18.01,23513,0
2012-01-12,17.691,17.88,17.621,17.88,19651,0
2012-01-13,17.893,17.893,17.691,17.691,6749,0
2012-01-17,17.683,17.8,17.64,17.691,8861,0
2012-01-18,17.8,17.909,17.691,17.893,11668,0
2012-01-19,17.822,17.901,17.764,17.815,18300,0
2012-01-20,17.815,17.893,17.721,17.829,13475,0
2012-01-23,17.893,17.944,17.792,17.944,9958,0
2012-01-24,17.85,17.944,17.836,17.901,25228,0
2012-01-25,17.85,17.944,17.85,17.944,9669,0
2012-01-26,17.944,17.979,17.936,17.979,16119,0
2012-01-27,17.972,17.979,17.893,17.893,9207,0
2012-01-30,17.944,17.979,17.901,17.901,2672,0
2012-01-31,17.968,18.01,17.916,17.994,6275,0
2012-02-01,18.002,18.039,17.93,17.988,32254,0
2012-02-02,17.979,18.025,17.959,18.018,22095,0
2012-02-03,18.018,18.053,17.972,18.044,28142,0
2012-02-06,17.968,17.979,17.909,17.909,13189,0
2012-02-07,17.979,18.018,17.901,17.979,12133,0
2012-02-08,18.002,18.002,17.93,17.988,8376,0
2012-02-09,17.979,18.146,17.979,18.146,20870,0
2012-02-10,18.025,18.119,17.968,18.053,6341,0
2012-02-13,18.111,18.111,17.968,18.069,12165,0
2012-02-14,18.039,18.06,17.944,17.944,8657,0
2012-02-15,17.979,18.039,17.951,18.025,8591,0
2012-02-16,18.03,18.089,17.979,18.089,16140,0
2012-02-17,18.018,18.146,17.994,18.089,16965,0
2012-02-21,18.125,18.175,18.053,18.153,39869,0
2012-02-22,18.125,18.125,18.002,18.002,8086,0
2012-02-23,18.102,18.119,18.053,18.089,12743,0
2012-02-24,18.053,18.184,18.053,18.119,14934,0
2012-02-27,18.168,18.168,18.069,18.125,15079,0
2012-02-28,18.081,18.139,18.053,18.074,10081,0
2012-02-29,18.132,18.132,18.069,18.089,14320,0
2012-03-01,18.089,18.19,18.089,18.19,26923,0
2012-03-02,18.175,18.196,18.081,18.139,10207,0
2012-03-05,18.111,18.184,18.069,18.184,6962,0
2012-03-06,18.162,18.162,18.06,18.139,16567,0
2012-03-07,18.102,18.119,18.06,18.111,24821,0
2012-03-08,18.111,18.146,18.053,18.081,22688,0
2012-03-09,18.089,18.119,18.069,18.081,9448,0
2012-03-12,18.111,18.139,18.081,18.111,10595,0
2012-03-13,18.125,18.196,18.089,18.19,13543,0
2012-03-14,18.153,18.175,18.111,18.132,13049,0
2012-03-15,18.119,18.184,18.096,18.125,8846,0
2012-03-16,18.168,18.196,18.102,18.168,13801,0
2012-03-19,18.146,18.168,18.081,18.125,14693,0
2012-03-20,18.146,18.27,18.096,18.132,12600,0
2012-03-21,18.234,18.27,18.125,18.27,18522,0
2012-03-22,18.19,18.263,18.19,18.263,7358,0
2012-03-23,18.212,18.335,18.212,18.312,3041,0
2012-03-26,18.335,18.406,18.241,18.241,20633,0
2012-03-27,18.348,18.348,18.226,18.27,11583,0
2012-03-28,18.234,18.234,18.132,18.196,18160,0
2012-03-29,18.234,18.234,18.132,18.162,36879,0
2012-03-30,18.162,18.226,18.139,18.146,19717,0
2012-04-02,18.162,18.335,18.162,18.306,25082,0
2012-04-03,18.234,18.298,18.175,18.204,30127,0
2012-04-04,18.196,18.212,18.146,18.153,41413,0
2012-04-05,18.168,18.263,18.168,18.255,29775,0
2012-04-09,18.255,18.398,18.234,18.379,17694,0
2012-04-10,18.298,18.385,18.162,18.385,33372,0
2012-04-11,18.385,18.435,18.284,18.348,24293,0
2012-04-12,18.111,18.277,17.815,18.234,25469,0
2012-04-13,18.089,18.327,18.06,18.162,27629,0
2012-04-16,18.255,18.255,18.069,18.089,18174,0
2012-04-17,18.089,18.153,18.081,18.125,29734,0
2012-04-18,18.111,18.241,18.081,18.219,31229,0
2012-04-19,18.443,18.443,18.139,18.241,41441,0
2012-04-20,18.27,18.37,18.27,18.27,19616,0
2012-04-23,18.312,18.342,18.27,18.342,17294,0
2012-04-24,18.277,18.392,18.27,18.392,43926,0
2012-04-25,18.284,18.392,18.284,18.385,13849,0
2012-04-26,18.406,18.43,18.306,18.413,50329,0
2012-04-27,18.435,18.443,18.32,18.43,51192,0
2012-04-30,18.42,18.42,18.379,18.379,5006,0
2012-05-01,18.43,18.435,18.306,18.342,22802,0
2012-05-02,18.392,18.443,18.342,18.435,40991,0
2012-05-03,18.364,18.443,18.342,18.43,14518,0
2012-05-04,18.342,18.37,18.153,18.277,44178,0
2012-05-07,18.263,18.385,18.263,18.27,56750,0
2012-05-08,18.19,18.327,18.19,18.312,35132,0
2012-05-09,18.298,18.385,18.204,18.327,47172,0
2012-05-10,18.37,18.63,18.29,18.558,68154,0
2012-05-11,18.587,18.587,18.413,18.43,25497,0
2012-05-14,18.355,18.45,18.312,18.392,50327,0
2012-05-15,18.37,18.472,18.355,18.45,19525,0
2012-05-16,18.406,18.472,18.29,18.298,83104,0
2012-05-17,18.37,18.464,18.342,18.342,35718,0
2012-05-18,18.543,18.543,18.162,18.162,29019,0
2012-05-21,18.27,18.342,18.162,18.219,23637,0
2012-05-22,18.204,18.364,18.196,18.196,44972,0
2012-05-23,18.219,18.284,18.162,18.19,47419,0
2012-05-24,18.226,18.298,18.204,18.212,28111,0
2012-05-25,18.234,18.348,18.196,18.348,11380,0
2012-05-29,18.312,18.385,18.234,18.241,13313,0
2012-05-30,18.212,18.406,18.175,18.385,14582,0
2012-05-31,18.406,18.413,18.27,18.379,8396,0
2012-06-01,18.306,18.342,18.212,18.27,13587,0
2012-06-04,18.306,18.306,18.19,18.27,14514,0
2012-06-05,18.27,18.327,18.196,18.255,7398,0
2012-06-06,18.306,18.335,18.234,18.298,18425,0
2012-06-07,18.312,18.312,18.204,18.263,20860,0
2012-06-08,18.27,18.306,18.234,18.306,4397,0
2012-06-11,18.327,18.392,18.234,18.385,15994,0
2012-06-12,18.342,18.37,18.277,18.37,13440,0
2012-06-13,18.335,18.392,18.306,18.37,6923,0
2012-06-14,18.348,18.392,18.29,18.392,16474,0
2012-06-15,18.32,18.385,18.29,18.385,8695,0
2012-06-18,18.327,18.392,18.327,18.385,6692,0
2012-06-19,18.385,18.398,18.335,18.379,16981,0
2012-06-20,18.385,18.45,18.342,18.37,30221,0
2012-06-21,18.379,18.487,18.379,18.443,7962,0
2012-06-22,18.43,18.456,18.364,18.364,16684,0
2012-06-25,18.413,18.42,18.277,18.277,17417,0
2012-06-26,18.29,18.406,18.219,18.234,30806,0
2012-06-27,18.29,18.306,18.219,18.255,11548,0
2012-06-28,18.234,18.27,18.234,18.27,10269,0
2012-06-29,18.32,18.32,18.27,18.312,8364,0
2012-07-02,18.355,18.42,18.27,18.27,17107,0
2012-07-03,18.306,18.335,18.284,18.306,6259,0
2012-07-05,18.342,18.37,18.241,18.32,13888,0
2012-07-06,18.335,18.37,18.306,18.355,9140,0
2012-07-09,18.385,18.42,18.342,18.42,14988,0
2012-07-10,18.379,18.443,18.37,18.42,21754,0
2012-07-11,18.255,18.364,18.241,18.364,26400,0
2012-07-12,18.306,18.364,18.234,18.364,27906,0
2012-07-13,18.284,18.392,18.277,18.342,7951,0
2012-07-16,18.327,18.355,18.241,18.247,8724,0
2012-07-17,18.27,18.284,18.226,18.284,4294,0
2012-07-18,18.247,18.312,18.247,18.306,9184,0
2012-07-19,18.327,18.379,18.306,18.37,10831,0
2012-07-20,18.306,18.435,18.255,18.284,10904,0
2012-07-23,18.277,18.523,18.27,18.501,9645,0
2012-07-24,18.385,18.487,18.298,18.385,10455,0
2012-07-25,18.342,18.398,18.29,18.398,4731,0
2012-07-26,18.364,18.364,18.27,18.306,9850,0
2012-07-27,18.37,18.413,18.342,18.413,4588,0
2012-07-30,18.355,18.45,18.342,18.379,7053,0
2012-07-31,18.348,18.392,18.29,18.335,13234,0
2012-08-01,18.413,18.487,18.406,18.406,8261,0
2012-08-02,18.348,18.45,18.312,18.335,10751,0
2012-08-03,18.443,18.514,18.32,18.32,17619,0
2012-08-06,18.355,18.42,18.342,18.379,7698,0
2012-08-07,18.385,18.406,18.335,18.335,13987,0
2012-08-08,18.392,18.435,18.342,18.379,15366,0
2012-08-09,18.398,18.487,18.355,18.45,11008,0
2012-08-10,18.413,18.566,18.413,18.566,15639,0
2012-08-13,18.523,18.566,18.487,18.543,11222,0
2012-08-14,18.392,18.479,18.364,18.385,23519,0
2012-08-15,18.385,18.507,18.327,18.398,25309,0
2012-08-16,18.43,18.479,18.364,18.443,7716,0
2012-08-17,18.392,18.443,18.364,18.398,3661,0
2012-08-20,18.42,18.63,18.413,18.507,24402,0
2012-08-21,18.552,18.572,18.464,18.464,4359,0
2012-08-22,18.464,18.514,18.398,18.479,5572,0
2012-08-23,18.523,18.63,18.385,18.479,17381,0
2012-08-24,18.392,18.529,18.392,18.456,16739,0
2012-08-27,18.487,18.523,18.456,18.523,8585,0
2012-08-28,18.552,18.58,18.456,18.456,7101,0
2012-08-29,18.552,18.552,18.479,18.529,8639,0
2012-08-30,18.443,18.493,18.42,18.42,11572,0
2012-08-31,18.523,18.523,18.43,18.479,9972,0
2012-09-04,18.523,18.523,18.514,18.523,6030,0
2012-09-05,18.523,18.523,18.472,18.472,10912,0
2012-09-06,18.456,18.456,18.37,18.45,13954,0
2012-09-07,18.398,18.479,18.398,18.435,11969,0
2012-09-10,18.435,18.464,18.379,18.379,9632,0
2012-09-11,18.43,18.443,18.379,18.42,8173,0
2012-09-12,18.435,18.464,18.385,18.464,12135,0
2012-09-13,18.456,18.58,18.443,18.543,11319,0
2012-09-14,18.552,18.58,18.487,18.523,12786,0
2012-09-17,18.507,18.558,18.493,18.523,7753,0
2012-09-18,18.543,18.558,18.514,18.523,8111,0
2012-09-19,18.558,18.609,18.487,18.493,23498,0
2012-09-20,18.523,18.622,18.507,18.558,8610,0
2012-09-21,18.529,18.594,18.529,18.594,5700,0
2012-09-24,18.594,18.817,18.594,18.665,25824,0
2012-09-25,18.622,18.731,18.622,18.652,4267,0
2012-09-26,18.63,18.876,18.609,18.86,8307,0
2012-09-27,18.783,18.783,18.617,18.696,16086,0
2012-09-28,18.673,18.715,18.638,18.715,10753,0
2012-10-01,18.791,18.791,18.673,18.709,7397,0
2012-10-02,18.681,18.947,18.63,18.869,26929,0
2012-10-03,18.852,18.904,18.63,18.673,26521,0
2012-10-04,18.747,18.747,18.645,18.715,4694,0
2012-10-05,18.715,18.758,18.66,18.731,13018,0
2012-10-08,18.69,18.755,18.652,18.673,6142,0
2012-10-09,18.774,18.809,18.704,18.731,11300,0
2012-10-10,18.798,18.834,18.723,18.747,9620,0
2012-10-11,18.774,18.848,18.723,18.798,17379,0
2012-10-12,18.774,18.817,18.758,18.809,4863,0
2012-10-15,18.602,18.602,18.435,18.487,11230,0
2012-10-16,18.514,18.523,18.342,18.413,25826,0
2012-10-17,18.406,18.493,18.379,18.472,9480,0
2012-10-18,18.443,18.443,18.413,18.413,10796,0
2012-10-19,18.413,18.443,18.277,18.43,21120,0
2012-10-22,18.43,18.501,18.43,18.501,12048,0
2012-10-23,18.443,18.514,18.392,18.443,17519,0
2012-10-24,18.37,18.673,18.37,18.529,21784,0
2012-10-25,18.523,18.622,18.507,18.622,6925,0
2012-10-26,18.558,18.766,18.558,18.741,5816,0
2012-10-31,18.652,18.741,18.652,18.704,11581,0
2012-11-01,18.755,18.774,18.681,18.747,10895,0
2012-11-02,18.747,18.755,18.622,18.622,10255,0
2012-11-05,18.723,18.723,18.507,18.622,18747,0
2012-11-06,18.622,18.645,18.543,18.602,23108,0
2012-11-07,18.529,18.587,18.456,18.552,13268,0
2012-11-08,18.58,18.58,18.42,18.487,8344,0
2012-11-09,18.43,18.507,18.364,18.501,9306,0
2012-11-12,18.523,18.543,18.385,18.479,16687,0
2012-11-13,18.43,18.456,18.379,18.435,4433,0
2012-11-14,18.37,18.43,18.364,18.37,12956,0
2012-11-15,18.348,18.413,18.306,18.32,12882,0
2012-11-16,18.37,18.37,18.234,18.335,11358,0
2012-11-19,18.37,18.37,18.27,18.306,5886,0
2012-11-20,18.277,18.342,18.27,18.306,5077,0
2012-11-21,18.32,18.355,18.306,18.348,4984,0
2012-11-23,18.306,18.364,18.306,18.364,1384,0
2012-11-26,18.406,18.594,18.398,18.58,9866,0
2012-11-27,18.45,18.552,18.327,18.479,10108,0
2012-11-28,18.406,18.58,18.32,18.355,12831,0
2012-11-29,18.398,18.413,18.348,18.413,6372,0
2012-11-30,18.413,18.537,18.413,18.413,15411,0
2012-12-03,18.456,18.472,18.413,18.42,6335,0
2012-12-04,18.413,18.464,18.355,18.364,8077,0
2012-12-05,18.379,18.406,18.348,18.348,8836,0
2012-12-06,18.398,18.406,18.355,18.398,11213,0
2012-12-07,18.37,18.479,18.364,18.45,11073,0
2012-12-10,18.456,18.456,18.385,18.456,9922,0
2012-12-11,18.456,18.558,18.45,18.514,9556,0
2012-12-12,18.552,18.609,18.523,18.523,7454,0
2012-12-13,18.58,18.58,18.45,18.45,6372,0
2012-12-14,18.456,18.479,18.413,18.42,7363,0
2012-12-17,18.507,18.507,18.413,18.413,9608,0
2012-12-18,18.456,18.464,18.284,18.385,20784,0
2012-12-19,18.355,18.443,18.32,18.443,19119,0
2012-12-20,18.413,18.472,18.355,18.364,9029,0
2012-12-21,18.348,18.379,18.277,18.277,16200,0
2012-12-24,18.29,18.342,18.277,18.327,10446,0
2012-12-26,18.348,18.37,18.306,18.312,5622,0
2012-12-27,18.277,18.306,18.162,18.277,25306,0
2012-12-28,18.284,18.406,18.284,18.379,12186,0
2012-12-31,18.406,18.435,18.298,18.42,15333,0
2013-01-02,18.487,18.602,18.487,18.566,16799,0
2013-01-03,18.617,18.69,18.587,18.69,10073,0
2013-01-04,18.69,18.69,18.572,18.63,8824,0
2013-01-07,18.681,18.696,18.638,18.638,5299,0
2013-01-08,18.638,18.696,18.617,18.665,9131,0
2013-01-09,18.622,18.741,18.622,18.704,8848,0
2013-01-10,18.741,18.817,18.665,18.817,17545,0
2013-01-11,18.741,18.869,18.681,18.848,18460,0
2013-01-14,18.774,18.876,18.715,18.876,13470,0
2013-01-15,18.935,18.941,18.779,18.874,7333,0
2013-01-16,18.955,19,18.807,18.896,15790,0
2013-01-17,18.896,18.955,18.807,18.883,10881,0
2013-01-18,18.866,18.866,18.801,18.839,2825,0
2013-01-22,18.814,18.822,18.711,18.761,16717,0
2013-01-23,18.675,18.814,18.667,18.758,42690,0
2013-01-24,18.758,18.822,18.675,18.698,24105,0
2013-01-25,18.761,18.814,18.698,18.698,4351,0
2013-01-28,18.787,18.807,18.706,18.796,9149,0
2013-01-29,18.831,18.846,18.706,18.75,5907,0
2013-01-30,18.744,18.822,18.744,18.75,16846,0
2013-01-31,18.683,18.796,18.683,18.787,6627,0
2013-02-01,18.866,18.866,18.77,18.77,8813,0
2013-02-04,18.831,18.831,18.727,18.77,8422,0
2013-02-05,18.831,18.831,18.735,18.744,6119,0
2013-02-06,18.807,18.807,18.718,18.801,10768,0
2013-02-07,18.866,18.891,18.807,18.891,12758,0
2013-02-08,18.935,18.935,18.839,18.891,3110,0
2013-02-11,18.866,18.91,18.866,18.903,2680,0
2013-02-12,18.927,18.941,18.77,18.77,20321,0
2013-02-13,18.839,18.839,18.77,18.779,4813,0
2013-02-14,18.758,18.891,18.758,18.891,6662,0
2013-02-15,18.866,18.874,18.787,18.787,5718,0
2013-02-19,18.801,18.839,18.77,18.822,8512,0
2013-02-20,18.787,18.814,18.761,18.77,12618,0
2013-02-21,18.77,18.846,18.761,18.822,6900,0
2013-02-22,18.796,18.839,18.758,18.831,11110,0
2013-02-25,18.787,18.874,18.787,18.858,18122,0
2013-02-26,18.874,18.896,18.814,18.896,9501,0
2013-02-27,18.883,18.883,18.801,18.831,7683,0
2013-02-28,18.858,18.874,18.761,18.787,8168,0
2013-03-01,18.796,18.846,18.787,18.787,5826,0
2013-03-04,18.796,18.814,18.77,18.796,10627,0
2013-03-05,18.779,18.807,18.77,18.807,6642,0
2013-03-06,18.787,18.866,18.787,18.866,5830,0
2013-03-07,18.814,18.891,18.801,18.801,7584,0
2013-03-08,18.858,18.903,18.796,18.822,25944,0
2013-03-11,18.822,18.896,18.801,18.891,13802,0
2013-03-12,18.903,18.903,18.796,18.796,14536,0
2013-03-13,18.839,18.846,18.807,18.814,4078,0
2013-03-14,18.866,18.866,18.807,18.858,4295,0
2013-03-15,18.858,18.866,18.822,18.851,6599,0
2013-03-18,18.866,18.866,18.846,18.866,2855,0
2013-03-19,18.883,18.918,18.874,18.896,5370,0
2013-03-20,18.903,18.91,18.896,18.896,6067,0
2013-03-21,18.896,18.918,18.831,18.851,8270,0
2013-03-22,18.858,18.891,18.846,18.858,5503,0
2013-03-25,18.866,18.874,18.839,18.866,3194,0
2013-03-26,18.866,19.081,18.839,19.059,18316,0
2013-03-27,18.97,19.081,18.941,19,14744,0
2013-03-28,19.022,19.059,18.962,18.991,3058,0
2013-04-01,19.073,19.081,18.991,18.991,8781,0
2013-04-02,19.029,19.103,19.029,19.103,6224,0
2013-04-03,18.984,19.087,18.984,19.013,10985,0
2013-04-04,19.066,19.066,19.013,19.042,15464,0
2013-04-05,19.073,19.073,19.013,19.059,9033,0
2013-04-08,19.163,19.163,19.073,19.103,10440,0
2013-04-09,19.163,19.163,19.087,19.133,4519,0
2013-04-10,19.123,19.191,19.073,19.087,15206,0
2013-04-11,19.175,19.294,19.139,19.265,18011,0
2013-04-12,19.241,19.329,19.188,19.247,14363,0
2013-04-15,19.352,19.352,19.254,19.316,16300,0
2013-04-16,19.307,19.66,19.232,19.479,22425,0
2013-04-17,19.427,19.435,19.375,19.413,3042,0
2013-04-18,19.352,19.405,19.293,19.396,10430,0
2013-04-19,19.396,19.396,19.307,19.382,2344,0
2013-04-22,19.329,19.465,19.323,19.329,5751,0
2013-04-23,19.323,19.405,19.323,19.345,20996,0
2013-04-24,19.352,19.391,19.337,19.345,4526,0
2013-04-25,19.323,19.396,19.226,19.307,22976,0
2013-04-26,19.254,19.36,19.254,19.329,11047,0
2013-04-29,19.271,19.271,19.119,19.142,18324,0
2013-04-30,19.142,19.396,19.142,19.299,30361,0
2013-05-01,19.413,19.442,19.337,19.337,8709,0
2013-05-02,19.405,19.442,19.271,19.375,19560,0
2013-05-03,19.352,19.442,19.345,19.396,5276,0
2013-05-06,19.473,19.473,19.391,19.435,13375,0
2013-05-07,19.511,19.511,19.42,19.473,12184,0
2013-05-08,19.449,19.458,19.293,19.293,23826,0
2013-05-09,19.323,19.323,19.263,19.263,5951,0
2013-05-10,19.232,19.293,19.226,19.254,7886,0
2013-05-13,19.307,19.427,19.307,19.405,15536,0
2013-05-14,19.442,19.442,19.278,19.293,19101,0
2013-05-15,19.254,19.413,19.254,19.413,17223,0
2013-05-16,19.413,19.442,19.36,19.427,22802,0
2013-05-17,19.369,19.541,19.352,19.525,17063,0
2013-05-20,19.57,19.57,19.465,19.494,4188,0
2013-05-21,19.555,19.607,19.473,19.555,7474,0
2013-05-22,19.599,19.607,19.449,19.449,5828,0
2013-05-23,19.413,19.525,19.405,19.511,13628,0
2013-05-24,19.518,19.555,19.473,19.473,2095,0
2013-05-28,19.63,19.667,19.518,19.555,9546,0
2013-05-29,19.518,19.518,19.382,19.435,8083,0
2013-05-30,19.405,19.479,19.405,19.413,8959,0
2013-05-31,19.494,19.518,19.405,19.442,17332,0
2013-06-03,19.442,19.442,19.299,19.323,11671,0
2013-06-04,19.293,19.369,19.293,19.323,7482,0
2013-06-05,19.271,19.405,19.232,19.254,10033,0
2013-06-06,19.254,19.254,19.158,19.172,13384,0
2013-06-07,19.172,19.323,19.158,19.254,5711,0
2013-06-10,19.165,19.299,19.142,19.232,16798,0
2013-06-11,19.232,19.232,19.142,19.142,10600,0
2013-06-12,19.142,19.172,19.136,19.142,5480,0
2013-06-13,19.119,19.254,19.113,19.158,11119,0
2013-06-14,19.113,19.337,19.113,19.307,7407,0
2013-06-17,19.473,19.473,19.36,19.391,13095,0
2013-06-18,19.427,19.547,19.188,19.427,23102,0
2013-06-19,19.369,19.644,19.369,19.488,20274,0
2013-06-20,19.479,19.511,19.202,19.263,13376,0
2013-06-21,19.36,19.511,19.218,19.511,9636,0
2013-06-24,19.458,19.458,19.119,19.226,27884,0
2013-06-25,19.375,19.375,19.15,19.232,9570,0
2013-06-26,19.247,19.36,19.232,19.293,11893,0
2013-06-27,19.442,19.449,19.299,19.36,5225,0
2013-06-28,19.831,19.831,19.617,19.655,5949,0
2013-07-01,19.241,19.42,19.241,19.329,7142,0
2013-07-02,19.369,19.442,19.337,19.435,3957,0
2013-07-03,19.396,19.396,19.181,19.232,5464,0
2013-07-05,19.323,19.36,19.181,19.254,6670,0
2013-07-08,19.271,19.293,19.15,19.158,11299,0
2013-07-09,19.15,19.247,19.142,19.247,12449,0
2013-07-10,19.247,19.293,19.226,19.284,6197,0
2013-07-11,19.293,19.541,19.293,19.382,23731,0
2013-07-12,19.511,19.511,19.345,19.427,10877,0
2013-07-15,19.502,19.723,19.502,19.647,10677,0
2013-07-16,19.617,19.738,19.511,19.738,6884,0
2013-07-17,19.655,19.799,19.541,19.723,11798,0
2013-07-18,19.609,19.732,19.525,19.631,16121,0
2013-07-19,19.715,19.715,19.639,19.701,6052,0
2013-07-22,19.701,19.746,19.571,19.655,7987,0
2013-07-23,19.578,19.67,19.541,19.541,4309,0
2013-07-24,19.541,19.541,19.473,19.494,15659,0
2013-07-25,19.473,19.578,19.473,19.478,3260,0
2013-07-26,19.464,19.617,19.464,19.464,3668,0
2013-07-29,19.541,19.586,19.464,19.464,7289,0
2013-07-30,19.586,19.586,19.288,19.366,16294,0
2013-07-31,19.433,19.556,19.433,19.502,8869,0
2013-08-01,19.609,19.617,19.464,19.518,10279,0
2013-08-02,19.464,19.494,19.356,19.425,14474,0
2013-08-05,19.511,19.511,19.366,19.448,7373,0
2013-08-06,19.348,19.511,19.348,19.441,15661,0
2013-08-07,19.366,19.478,19.366,19.478,6425,0
2013-08-08,19.494,19.494,19.388,19.403,15475,0
2013-08-09,19.32,19.494,19.32,19.356,15213,0
2013-08-12,19.366,19.464,19.356,19.425,10460,0
2013-08-13,19.393,19.433,19.348,19.433,3863,0
2013-08-14,19.457,19.502,19.32,19.502,4651,0
2013-08-15,19.393,19.67,19.393,19.601,10574,0
2013-08-16,19.502,19.609,19.502,19.532,4612,0
2013-08-19,19.425,19.425,19.32,19.342,22962,0
2013-08-20,19.342,19.433,19.273,19.281,16509,0
2013-08-21,19.302,19.311,19.097,19.212,34807,0
2013-08-22,19.342,19.487,19.311,19.487,5436,0
2013-08-23,19.593,19.601,19.464,19.464,12226,0
2013-08-26,19.593,19.593,19.457,19.502,6306,0
2013-08-27,19.586,19.586,19.425,19.464,10017,0
2013-08-28,19.518,19.593,19.487,19.578,6944,0
2013-08-29,19.617,19.624,19.547,19.564,6536,0
2013-08-30,19.547,19.578,19.547,19.556,2200,0
2013-09-03,19.464,19.502,19.366,19.425,5946,0
2013-09-04,19.403,19.464,19.403,19.441,5240,0
2013-09-05,19.441,19.518,19.441,19.494,3841,0
2013-09-06,19.556,19.556,19.448,19.487,6289,0
2013-09-09,19.609,19.609,19.457,19.473,2947,0
2013-09-10,19.532,19.532,19.356,19.448,8689,0
2013-09-11,19.433,19.457,19.366,19.373,9050,0
2013-09-12,19.403,19.418,19.388,19.403,3952,0
2013-09-13,19.411,19.425,19.403,19.403,6024,0
2013-09-16,19.473,19.478,19.366,19.388,6444,0
2013-09-17,19.464,19.478,19.388,19.411,6064,0
2013-09-18,19.411,19.464,19.356,19.457,16279,0
2013-09-19,19.571,19.578,19.373,19.457,12642,0
2013-09-20,19.373,19.457,19.356,19.393,20641,0
2013-09-23,19.411,19.418,19.366,19.403,14131,0
2013-09-24,19.411,19.464,19.373,19.441,9153,0
2013-09-25,19.393,19.464,19.356,19.464,18841,0
2013-09-26,19.494,19.631,19.494,19.617,11486,0
2013-09-27,19.631,19.67,19.502,19.631,8514,0
2013-09-30,19.578,19.601,19.578,19.601,2532,0
2013-10-01,19.578,19.601,19.541,19.586,2123,0
2013-10-02,19.639,19.655,19.473,19.494,23975,0
2013-10-03,19.601,19.601,19.494,19.518,5392,0
2013-10-04,19.663,19.663,19.441,19.448,18470,0
2013-10-07,19.601,19.601,19.433,19.433,7015,0
2013-10-08,19.425,19.457,19.38,19.388,10814,0
2013-10-09,19.388,19.388,19.348,19.366,7073,0
2013-10-10,19.464,19.473,19.348,19.348,12730,0
2013-10-11,19.342,19.478,19.342,19.373,20321,0
2013-10-14,19.457,19.457,19.302,19.411,10422,0
2013-10-15,19.457,19.527,19.457,19.511,28279,0
2013-10-16,19.612,19.642,19.527,19.612,6693,0
2013-10-17,19.596,19.642,19.541,19.62,11746,0
2013-10-18,19.642,19.642,19.573,19.596,22093,0
2013-10-21,19.519,19.62,19.503,19.527,10437,0
2013-10-22,19.596,19.596,19.527,19.527,15511,0
2013-10-23,19.589,19.596,19.527,19.589,7215,0
2013-10-24,19.541,19.627,19.534,19.589,3839,0
2013-10-25,19.541,19.596,19.527,19.527,16385,0
2013-10-28,19.541,19.58,19.503,19.503,9098,0
2013-10-29,19.503,19.558,19.479,19.519,11960,0
2013-10-30,19.534,19.566,19.503,19.566,28138,0
2013-10-31,19.566,19.666,19.549,19.596,19933,0
2013-11-01,19.706,19.713,19.566,19.627,11089,0
2013-11-04,19.729,19.729,19.596,19.596,6623,0
2013-11-05,19.612,19.652,19.566,19.566,4463,0
2013-11-06,19.58,19.58,19.511,19.519,13243,0
2013-11-07,19.503,19.58,19.495,19.511,11077,0
2013-11-08,19.511,19.612,19.488,19.519,10124,0
2013-11-11,19.612,19.635,19.527,19.541,7028,0
2013-11-12,19.612,19.751,19.534,19.566,4507,0
2013-11-13,19.566,19.698,19.519,19.558,14678,0
2013-11-14,19.549,19.635,19.549,19.558,8747,0
2013-11-15,19.635,19.635,19.441,19.58,21649,0
2013-11-18,19.541,19.58,19.519,19.534,8566,0
2013-11-19,19.519,19.589,19.503,19.519,11344,0
2013-11-20,19.511,19.558,19.488,19.519,15841,0
2013-11-21,19.558,19.558,19.495,19.541,11000,0
2013-11-22,19.527,19.605,19.519,19.573,11852,0
2013-11-25,19.534,19.596,19.527,19.527,13597,0
2013-11-26,19.541,19.558,19.488,19.527,11804,0
2013-11-27,19.558,19.589,19.503,19.573,8792,0
2013-11-29,19.58,19.596,19.58,19.596,1060,0
2013-12-02,19.589,19.635,19.541,19.589,18539,0
2013-12-03,19.541,19.596,19.495,19.519,23082,0
2013-12-04,19.511,19.511,19.448,19.457,14777,0
2013-12-05,19.495,19.495,19.448,19.448,10634,0
2013-12-06,19.479,19.503,19.448,19.503,29386,0
2013-12-09,19.479,19.558,19.479,19.534,10205,0
2013-12-10,19.534,19.635,19.488,19.627,15973,0
2013-12-11,19.674,19.674,19.541,19.558,16495,0
2013-12-12,19.541,19.62,19.534,19.549,5215,0
2013-12-13,19.534,19.666,19.534,19.627,3311,0
2013-12-16,19.642,19.751,19.62,19.635,7157,0
2013-12-17,19.674,19.698,19.541,19.612,3245,0
2013-12-18,19.698,19.985,19.62,19.897,13162,0
2013-12-19,19.837,19.837,19.689,19.713,4359,0
2013-12-20,19.698,19.713,19.596,19.62,11635,0
2013-12-23,19.596,19.681,19.58,19.652,8198,0
2013-12-24,19.558,19.652,19.558,19.642,5432,0
2013-12-26,19.573,19.689,19.534,19.58,5736,0
2013-12-27,19.635,19.642,19.527,19.642,3555,0
2013-12-30,19.674,19.706,19.605,19.698,9551,0
2013-12-31,19.698,19.721,19.589,19.713,13482,0
2014-01-02,19.652,19.822,19.652,19.689,8384,0
2014-01-03,19.674,19.744,19.612,19.642,13508,0
2014-01-06,19.689,19.735,19.674,19.674,9758,0
2014-01-07,19.735,19.806,19.666,19.729,7951,0
2014-01-08,19.797,19.806,19.698,19.797,4872,0
2014-01-09,19.806,19.985,19.767,19.797,5634,0
2014-01-10,19.706,19.971,19.706,19.907,8807,0
2014-01-13,19.806,19.985,19.784,19.814,8183,0
2014-01-14,19.897,19.944,19.797,19.897,7532,0
2014-01-15,20.001,20.145,19.924,20.009,14823,0
2014-01-16,20.081,20.09,20.009,20.065,7365,0
2014-01-17,20.009,20.074,19.992,20.001,3370,0
2014-01-21,20.001,20.065,20.001,20.009,7288,0
2014-01-22,20.001,20.048,20.001,20.001,5497,0
2014-01-23,19.985,20.048,19.985,20.009,5428,0
2014-01-24,20.028,20.185,20.001,20.074,7149,0
2014-01-27,20.041,20.113,20.001,20.065,9166,0
2014-01-28,20.018,20.081,20.001,20.001,7081,0
2014-01-29,20.074,20.074,19.962,20.057,8743,0
2014-01-30,20.065,20.121,20.009,20.113,5008,0
2014-01-31,20.018,20.185,20.018,20.168,13889,0
2014-02-03,20.104,20.194,20.081,20.185,11312,0
2014-02-04,20.206,20.215,20.09,20.16,8540,0
2014-02-05,20.145,20.185,20.096,20.185,4971,0
2014-02-06,20.16,20.176,20.09,20.09,6095,0
2014-02-07,20.15,20.176,20.15,20.176,5554,0
2014-02-10,20.185,20.194,20.176,20.176,4096,0
2014-02-11,20.128,20.335,20.128,20.335,2043,0
2014-02-12,20.248,20.296,20.15,20.206,4977,0
2014-02-13,20.215,20.215,20.121,20.121,3522,0
2014-02-14,20.065,20.128,20.065,20.128,7671,0
2014-02-18,20.09,20.185,20.074,20.128,6797,0
2014-02-19,20.096,20.121,20.041,20.096,12993,0
2014-02-20,20.074,20.145,20.074,20.145,2584,0
2014-02-21,20.16,20.16,20.074,20.081,5502,0
2014-02-24,20.121,20.121,20.065,20.104,6826,0
2014-02-25,20.057,20.121,20.057,20.113,7933,0
2014-02-26,20.074,20.121,20.065,20.096,6684,0
2014-02-27,20.074,20.096,20.065,20.081,6702,0
2014-02-28,20.121,20.16,20.09,20.138,5577,0
2014-03-03,20.104,20.262,20.09,20.242,12214,0
2014-03-04,20.303,20.303,20.15,20.248,5176,0
2014-03-05,20.185,20.2,20.138,20.138,4798,0
2014-03-06,20.138,20.16,20.074,20.16,8743,0
2014-03-07,20.15,20.16,20.074,20.15,6912,0
2014-03-10,20.16,20.16,20.096,20.16,7083,0
2014-03-11,20.16,20.16,20.09,20.096,6829,0
2014-03-12,20.16,20.254,20.065,20.185,12535,0
2014-03-13,20.121,20.2,20.121,20.194,9273,0
2014-03-14,20.168,20.248,20.128,20.206,7582,0
2014-03-17,20.215,20.215,20.145,20.215,3820,0
2014-03-18,20.215,20.309,20.2,20.309,8647,0
2014-03-19,20.303,20.343,20.279,20.343,14571,0
2014-03-20,20.335,20.365,20.279,20.327,7210,0
2014-03-21,20.279,20.391,20.279,20.303,2903,0
2014-03-24,20.35,20.365,20.309,20.309,1924,0
2014-03-25,20.414,20.414,20.232,20.242,9865,0
2014-03-26,20.374,20.374,20.2,20.2,12750,0
2014-03-27,20.254,20.35,20.215,20.318,6826,0
2014-03-28,20.303,20.398,20.303,20.335,6800,0
2014-03-31,20.374,20.398,20.288,20.359,5038,0
2014-04-01,20.382,20.382,20.327,20.343,6455,0
2014-04-02,20.343,20.398,20.318,20.382,7363,0
2014-04-03,20.414,20.414,20.359,20.365,6285,0
2014-04-04,20.391,20.573,20.391,20.493,23033,0
2014-04-07,20.486,20.493,20.414,20.429,7336,0
2014-04-08,20.463,20.532,20.429,20.493,9271,0
2014-04-09,20.439,20.523,20.439,20.523,5974,0
2014-04-10,20.501,20.548,20.476,20.548,3225,0
2014-04-11,20.476,20.532,20.398,20.532,5250,0
2014-04-14,20.765,20.854,20.621,20.709,16320,0
2014-04-15,20.829,20.871,20.74,20.74,6236,0
2014-04-16,20.806,20.806,20.79,20.79,1606,0
2014-04-17,20.846,20.895,20.661,20.709,17154,0
2014-04-21,20.661,20.775,20.661,20.775,3348,0
2014-04-22,20.765,20.846,20.765,20.765,5302,0
2014-04-23,20.74,20.759,20.653,20.661,5872,0
2014-04-24,20.653,20.67,20.474,20.508,13603,0
2014-04-25,20.492,20.555,20.411,20.523,7334,0
2014-04-28,20.565,20.67,20.565,20.636,4192,0
2014-04-29,20.726,20.726,20.596,20.644,6731,0
2014-04-30,20.709,20.887,20.644,20.839,8368,0
2014-05-01,20.839,20.862,20.765,20.862,5308,0
2014-05-02,20.887,20.887,20.759,20.759,3902,0
2014-05-05,20.734,20.854,20.734,20.839,8057,0
2014-05-06,20.709,20.839,20.701,20.806,8807,0
2014-05-07,20.823,20.839,20.734,20.734,4129,0
2014-05-08,20.734,20.814,20.691,20.759,7025,0
2014-05-09,20.814,20.814,20.726,20.79,2526,0
2014-05-12,20.691,20.797,20.691,20.797,4517,0
2014-05-13,20.814,20.814,20.749,20.806,5185,0
2014-05-14,20.775,20.839,20.734,20.749,9541,0
2014-05-15,20.734,20.839,20.734,20.823,8129,0
2014-05-16,20.839,20.839,20.79,20.823,7295,0
2014-05-19,20.775,20.814,20.749,20.806,5676,0
2014-05-20,20.806,20.829,20.797,20.814,2782,0
2014-05-21,20.797,20.814,20.797,20.814,3031,0
2014-05-22,20.814,20.839,20.797,20.806,7523,0
2014-05-23,20.823,20.823,20.797,20.797,1549,0
2014-05-27,20.806,20.839,20.797,20.806,9157,0
2014-05-28,20.806,20.839,20.806,20.829,3819,0
2014-05-29,20.806,20.823,20.806,20.806,2100,0
2014-05-30,20.806,20.814,20.806,20.806,1664,0
2014-06-02,20.829,20.839,20.797,20.829,9929,0
2014-06-03,20.797,20.878,20.797,20.806,12386,0
2014-06-04,20.806,20.862,20.749,20.839,8736,0
2014-06-05,20.854,20.854,20.765,20.797,5160,0
2014-06-06,20.806,20.806,20.74,20.749,4797,0
2014-06-09,20.726,20.74,20.678,20.734,2105,0
2014-06-10,20.74,20.749,20.685,20.691,1983,0
2014-06-11,20.691,20.765,20.653,20.709,7129,0
2014-06-12,20.74,20.839,20.653,20.806,6486,0
2014-06-13,20.806,20.846,20.806,20.839,5765,0
2014-06-17,20.823,20.854,20.823,20.854,1240,0
2014-06-18,20.862,20.862,20.854,20.854,7770,0
2014-06-19,20.887,20.887,20.854,20.878,4076,0
2014-06-20,20.878,20.887,20.854,20.862,3606,0
2014-06-23,20.854,20.919,20.854,20.919,5348,0
2014-06-24,20.926,20.935,20.919,20.926,6415,0
2014-06-25,20.919,20.975,20.887,20.975,5763,0
2014-06-26,20.911,20.911,20.911,20.911,548,0
2014-06-27,20.967,20.967,20.895,20.967,1858,0
2014-06-30,20.895,20.975,20.887,20.967,4069,0
2014-07-01,20.967,21,20.919,20.975,9596,0
2014-07-02,20.926,20.992,20.919,20.975,8554,0
2014-07-03,20.935,20.975,20.935,20.975,4800,0
2014-07-07,21.015,21.015,20.935,20.935,8146,0
2014-07-08,20.952,21.015,20.935,20.943,9737,0
2014-07-09,20.975,20.975,20.919,20.967,6521,0
2014-07-10,20.952,20.983,20.943,20.952,13870,0
2014-07-11,20.975,21.057,20.943,20.983,13184,0
2014-07-14,20.983,21.088,20.952,21.071,8233,0
2014-07-15,21.236,21.359,21.105,21.359,14997,0
2014-07-16,21.261,21.425,21.195,21.244,8026,0
2014-07-17,21.309,21.483,21.236,21.301,17300,0
2014-07-18,21.343,21.425,21.277,21.277,3687,0
2014-07-21,21.277,21.343,21.277,21.277,2789,0
2014-07-22,21.277,21.407,21.277,21.285,8133,0
2014-07-23,21.277,21.35,21.277,21.285,5627,0
2014-07-24,21.294,21.309,21.277,21.277,4128,0
2014-07-25,21.277,21.309,21.277,21.277,6697,0
2014-07-28,21.294,21.301,21.277,21.277,4762,0
2014-07-29,21.309,21.309,21.277,21.301,6906,0
2014-07-30,21.277,21.301,21.277,21.294,6873,0
2014-07-31,21.309,21.425,21.261,21.326,7410,0
2014-08-01,21.456,21.456,21.334,21.375,6799,0
2014-08-04,21.441,21.441,21.359,21.416,2491,0
2014-08-05,21.425,21.425,21.294,21.385,6744,0
2014-08-06,21.326,21.326,21.277,21.294,7542,0
2014-08-07,21.277,21.399,21.195,21.195,11592,0
2014-08-08,21.195,21.268,21.195,21.252,6120,0
2014-08-11,21.252,21.309,21.155,21.177,7525,0
2014-08-12,21.096,21.261,21.096,21.244,5527,0
2014-08-13,21.252,21.252,21.177,21.211,5854,0
2014-08-14,21.155,21.17,21.079,21.145,5740,0
2014-08-15,21.195,21.226,21.138,21.155,8658,0
2014-08-18,21.277,21.277,21.088,21.145,13428,0
2014-08-19,21.079,21.236,21.07,21.162,7218,0
2014-08-20,21.155,21.187,21.145,21.155,7657,0
2014-08-21,21.119,21.187,21.119,21.177,2497,0
2014-08-22,21.219,21.334,21.119,21.334,10048,0
2014-08-25,21.334,21.334,21.17,21.195,10522,0
2014-08-26,21.162,21.211,21.162,21.17,2143,0
2014-08-27,21.162,21.326,21.155,21.301,11946,0
2014-08-28,21.261,21.317,21.204,21.317,12160,0
2014-08-29,21.252,21.359,21.252,21.35,6836,0
2014-09-02,21.343,21.375,21.277,21.35,5196,0
2014-09-03,21.285,21.367,21.177,21.204,8985,0
2014-09-04,21.162,21.277,21.162,21.17,10439,0
2014-09-05,21.268,21.326,21.236,21.268,5788,0
2014-09-08,21.195,21.309,21.187,21.294,6650,0
2014-09-09,21.204,21.309,21.17,21.195,5103,0
2014-09-10,21.17,21.219,21.17,21.177,3946,0
2014-09-11,21.162,21.268,21.056,21.219,6815,0
2014-09-12,21.211,21.244,21.155,21.162,7060,0
2014-09-15,21.219,21.236,21.155,21.162,5220,0
2014-09-16,21.195,21.252,21.155,21.219,7685,0
2014-09-17,21.177,21.195,21.155,21.162,6928,0
2014-09-18,21.155,21.392,21.155,21.392,12843,0
2014-09-19,21.294,21.385,21.277,21.285,5462,0
2014-09-22,21.326,21.375,21.285,21.285,1276,0
2014-09-23,21.392,21.392,21.277,21.285,4176,0
2014-09-24,21.268,21.359,21.219,21.309,5480,0
2014-09-25,21.236,21.375,21.204,21.277,6118,0
2014-09-26,21.211,21.236,21.204,21.204,3338,0
2014-09-29,21.204,21.252,21.204,21.244,4599,0
2014-09-30,21.268,21.285,21.211,21.268,3784,0
2014-10-01,21.268,21.268,21.244,21.244,3644,0
2014-10-02,21.261,21.385,21.195,21.244,3210,0
2014-10-03,21.285,21.385,21.285,21.317,3906,0
2014-10-06,21.301,21.392,21.285,21.392,6675,0
2014-10-07,21.309,21.367,21.261,21.261,2483,0
2014-10-08,21.252,21.385,21.244,21.35,5936,0
2014-10-09,21.399,21.399,21.244,21.252,3289,0
2014-10-10,21.285,21.399,21.219,21.367,3370,0
2014-10-13,21.309,21.399,21.285,21.392,6403,0
2014-10-14,21.359,21.399,21.359,21.375,6310,0
2014-10-15,21.507,21.843,21.441,21.583,6720,0
2014-10-16,21.601,21.601,21.384,21.55,9153,0
2014-10-17,21.55,21.592,21.425,21.507,11607,0
2014-10-20,21.55,21.717,21.55,21.71,10367,0
2014-10-21,21.7,21.735,21.493,21.493,8082,0
2014-10-22,21.607,21.667,21.493,21.634,3963,0
2014-10-23,21.627,21.726,21.55,21.55,2624,0
2014-10-24,21.534,21.627,21.534,21.627,1635,0
2014-10-27,21.617,21.617,21.493,21.493,6836,0
2014-10-28,21.557,21.592,21.484,21.592,3674,0
2014-10-29,21.65,21.65,21.499,21.517,3445,0
2014-10-30,21.441,21.634,21.09,21.55,7738,0
2014-10-31,21.617,21.617,21.507,21.617,1395,0
2014-11-03,21.742,21.742,21.534,21.658,9571,0
2014-11-04,21.692,21.692,21.543,21.55,4773,0
2014-11-05,21.658,21.658,21.576,21.601,1729,0
2014-11-06,21.567,21.692,21.567,21.692,7528,0
2014-11-07,21.617,21.677,21.557,21.576,2710,0
2014-11-10,21.607,21.627,21.607,21.627,741,0
2014-11-11,21.7,21.735,21.592,21.592,4576,0
2014-11-12,21.617,21.692,21.617,21.617,2370,0
2014-11-13,21.658,21.71,21.627,21.627,3390,0
2014-11-14,21.677,21.742,21.627,21.692,9684,0
2014-11-17,21.684,21.742,21.684,21.742,4614,0
2014-11-18,21.735,21.735,21.684,21.717,1912,0
2014-11-19,21.7,21.735,21.7,21.735,3317,0
2014-11-20,21.726,21.75,21.684,21.75,5927,0
2014-11-21,21.735,21.735,21.71,21.717,2449,0
2014-11-24,21.735,21.75,21.71,21.71,7571,0
2014-11-25,21.71,21.75,21.71,21.742,8740,0
2014-11-26,21.75,21.75,21.617,21.742,7442,0
2014-11-28,21.75,21.75,21.75,21.75,394,0
2014-12-01,21.684,21.717,21.634,21.71,5892,0
2014-12-02,21.627,21.667,21.601,21.667,6147,0
2014-12-03,21.607,21.75,21.592,21.667,7329,0
2014-12-04,21.71,21.71,21.617,21.617,1650,0
2014-12-05,21.726,21.726,21.601,21.601,1357,0
2014-12-08,21.592,21.726,21.592,21.627,8134,0
2014-12-09,21.601,21.735,21.601,21.7,7380,0
2014-12-10,21.7,21.742,21.684,21.7,4473,0
2014-12-11,21.71,21.71,21.642,21.642,4535,0
2014-12-12,21.7,21.7,21.634,21.684,4932,0
2014-12-15,21.71,21.71,21.642,21.667,4286,0
2014-12-16,21.667,21.726,21.617,21.667,13778,0
2014-12-17,21.658,21.735,21.642,21.65,4365,0
2014-12-18,21.735,21.792,21.735,21.786,1726,0
2014-12-19,21.819,21.819,21.75,21.81,6133,0
2014-12-22,21.81,21.81,21.677,21.684,1993,0
2014-12-23,21.75,21.868,21.692,21.868,9394,0
2014-12-24,21.868,21.986,21.7,21.7,4051,0
2014-12-26,21.893,21.9,21.868,21.893,2571,0
2014-12-29,21.8,21.886,21.717,21.75,4542,0
2014-12-30,21.819,21.868,21.776,21.776,2158,0
2014-12-31,21.85,21.886,21.767,21.786,3182,0
2015-01-02,21.876,21.9,21.81,21.81,3360,0
2015-01-05,21.776,21.9,21.76,21.9,10288,0
2015-01-06,21.836,22.078,21.836,21.952,21843,0
2015-01-07,21.919,22.028,21.893,21.936,8528,0
2015-01-08,21.959,22.069,21.876,22.036,6581,0
2015-01-09,22.019,22.078,21.952,22.078,8731,0
2015-01-12,21.992,22.078,21.919,22.078,12697,0
2015-01-13,22.036,22.111,22.002,22.078,10033,0
2015-01-14,22.298,22.349,22.06,22.231,9705,0
2015-01-15,22.306,22.366,22.254,22.273,6184,0
2015-01-16,22.273,22.315,22.273,22.273,5418,0
2015-01-20,22.315,22.358,22.273,22.273,5331,0
2015-01-21,22.273,22.289,22.273,22.273,8309,0
2015-01-22,22.349,22.358,22.273,22.273,4632,0
2015-01-23,22.273,22.46,22.273,22.315,6513,0
2015-01-26,22.306,22.391,22.273,22.289,10040,0
2015-01-27,22.28,22.28,22.041,22.144,35534,0
2015-01-28,22.111,22.203,22.111,22.152,4956,0
2015-01-29,22.187,22.254,22.144,22.144,6738,0
2015-01-30,22.187,22.213,22.041,22.068,7301,0
2015-02-02,22.203,22.203,22.152,22.196,5559,0
2015-02-03,22.231,22.264,22.136,22.264,9051,0
2015-02-04,22.203,22.222,22.119,22.128,4048,0
2015-02-05,22.179,22.203,22.035,22.05,6086,0
2015-02-06,22.119,22.119,21.948,22.008,13222,0
2015-02-09,21.975,22.101,21.975,22.101,6528,0
2015-02-10,22.119,22.119,22.06,22.06,2053,0
2015-02-11,22.06,22.119,22.06,22.119,5489,0
2015-02-12,22.119,22.254,22.077,22.254,8335,0
2015-02-13,22.254,22.264,22.152,22.152,2714,0
2015-02-17,22.264,22.264,22.187,22.254,7835,0
2015-02-18,22.238,22.254,22.171,22.254,6347,0
2015-02-19,22.231,22.247,22.196,22.196,6217,0
2015-02-20,22.196,22.196,22.068,22.092,4580,0
2015-02-23,22.085,22.171,22.05,22.068,6270,0
2015-02-24,22.041,22.152,22.041,22.092,6236,0
2015-02-25,22.05,22.152,22.041,22.119,5816,0
2015-02-26,22.119,22.162,22.119,22.136,4283,0
2015-02-27,22.171,22.306,22.171,22.298,11148,0
2015-03-02,22.298,22.417,22.298,22.391,8805,0
2015-03-03,22.264,22.391,22.264,22.28,5635,0
2015-03-04,22.409,22.485,22.409,22.485,5168,0
2015-03-05,22.434,22.46,22.417,22.46,11741,0
2015-03-06,22.349,22.391,22.289,22.391,7045,0
2015-03-09,22.332,22.434,22.332,22.391,3641,0
2015-03-10,22.366,22.46,22.298,22.46,6809,0
2015-03-11,22.46,22.469,22.349,22.469,3407,0
2015-03-12,22.417,22.485,22.366,22.485,9510,0
2015-03-13,22.46,22.46,22.376,22.391,3407,0
2015-03-16,22.426,22.469,22.4,22.469,4580,0
2015-03-17,22.451,22.469,22.417,22.417,939,0
2015-03-18,22.451,22.485,22.434,22.485,8805,0
2015-03-19,22.485,22.485,22.4,22.426,6223,0
2015-03-20,22.451,22.485,22.264,22.34,8103,0
2015-03-23,22.383,22.451,22.254,22.315,5168,0
2015-03-24,22.254,22.376,22.254,22.376,7514,0
2015-03-25,22.315,22.434,22.315,22.426,6692,0
2015-03-26,22.383,22.485,22.358,22.476,5399,0
2015-03-27,22.469,22.52,22.426,22.434,3641,0
2015-03-30,22.52,22.52,22.469,22.511,4813,0
2015-03-31,22.511,22.562,22.409,22.562,7322,0
2015-04-01,22.63,22.63,22.4,22.476,8103,0
2015-04-02,22.544,22.544,22.349,22.349,4109,0
2015-04-06,22.426,22.63,22.34,22.553,15146,0
2015-04-07,22.595,22.595,22.434,22.553,7076,0
2015-04-08,22.571,22.571,22.502,22.527,9392,0
2015-04-09,22.579,22.604,22.571,22.604,6115,0
2015-04-10,22.588,22.867,22.571,22.656,15383,0
2015-04-13,22.809,22.817,22.562,22.69,5168,0
2015-04-14,22.922,22.922,22.654,22.654,15341,0
2015-04-15,22.662,22.681,22.628,22.628,9058,0
2015-04-16,22.818,22.818,22.637,22.75,9689,0
2015-04-17,22.706,22.964,22.706,22.95,1384,0
2015-04-20,22.794,22.922,22.775,22.879,8601,0
2015-04-21,22.879,22.931,22.645,22.714,12218,0
2015-04-22,22.802,22.837,22.662,22.818,4932,0
2015-04-23,22.81,22.81,22.697,22.697,1499,0
2015-04-24,22.742,22.827,22.645,22.671,5367,0
2015-04-27,22.714,22.785,22.681,22.785,4383,0
2015-04-28,22.794,22.794,22.662,22.794,6920,0
2015-04-29,22.802,22.818,22.681,22.689,2652,0
2015-04-30,22.671,22.671,22.55,22.55,13149,0
2015-05-01,22.671,22.733,22.61,22.681,5422,0
2015-05-04,22.706,22.785,22.62,22.671,5883,0
2015-05-05,22.671,22.671,22.593,22.593,4268,0
2015-05-06,22.593,22.662,22.585,22.585,6720,0
2015-05-07,22.602,22.794,22.602,22.733,4927,0
2015-05-08,22.681,22.775,22.645,22.645,5538,0
2015-05-11,22.645,22.742,22.628,22.742,5074,0
2015-05-12,22.662,22.742,22.628,22.714,7406,0
2015-05-13,22.671,22.818,22.671,22.689,8765,0
2015-05-14,22.827,22.827,22.706,22.758,5538,0
2015-05-15,22.818,22.818,22.671,22.671,11621,0
2015-05-18,22.681,22.75,22.671,22.723,2667,0
2015-05-19,22.706,22.767,22.671,22.767,9398,0
2015-05-20,22.706,22.818,22.706,22.767,5766,0
2015-05-21,22.758,22.785,22.697,22.758,9457,0
2015-05-22,22.714,22.758,22.654,22.654,5422,0
2015-05-26,22.671,22.714,22.671,22.714,1395,0
2015-05-27,22.706,22.75,22.681,22.681,1499,0
2015-05-28,22.714,22.714,22.645,22.697,2898,0
2015-05-29,22.645,22.654,22.585,22.593,22260,0
2015-06-01,22.681,22.681,22.61,22.628,6854,0
2015-06-02,22.628,22.628,22.585,22.628,10856,0
2015-06-03,22.671,22.75,22.61,22.697,4268,0
2015-06-04,22.75,22.785,22.628,22.706,4383,0
2015-06-05,22.645,22.81,22.645,22.785,10152,0
2015-06-08,22.785,22.827,22.689,22.785,4498,0
2015-06-09,22.81,22.845,22.681,22.758,5570,0
2015-06-10,22.794,22.827,22.775,22.785,3289,0
2015-06-11,22.775,22.785,22.714,22.785,4829,0
2015-06-12,22.714,22.758,22.62,22.645,4960,0
2015-06-15,22.689,22.697,22.637,22.697,4383,0
2015-06-16,22.662,22.818,22.654,22.818,4498,0
2015-06-17,22.714,22.775,22.671,22.681,5999,0
2015-06-18,22.689,22.785,22.681,22.681,3921,0
2015-06-19,22.697,22.714,22.671,22.671,3921,0
2015-06-22,22.697,22.733,22.681,22.681,7035,0
2015-06-23,22.697,22.723,22.689,22.689,13005,0
2015-06-24,22.758,22.794,22.689,22.75,8305,0
2015-06-25,22.697,22.794,22.689,22.785,5422,0
2015-06-26,22.733,22.785,22.697,22.775,7498,0
2015-06-29,22.785,22.785,22.585,22.681,9689,0
2015-06-30,22.714,22.714,22.585,22.671,4611,0
2015-07-01,22.628,22.714,22.602,22.645,9573,0
2015-07-02,22.706,22.714,22.61,22.645,4615,0
2015-07-06,22.706,22.818,22.671,22.818,6458,0
2015-07-07,22.854,22.889,22.75,22.818,4845,0
2015-07-08,22.87,22.897,22.758,22.854,2883,0
2015-07-09,22.854,22.897,22.794,22.802,7727,0
2015-07-10,22.854,22.889,22.837,22.854,3577,0
2015-07-13,22.854,22.941,22.845,22.845,9457,0
2015-07-14,22.889,22.959,22.837,22.941,5681,0
2015-07-15,22.993,23.494,22.993,23.283,11297,0
2015-07-16,23.222,23.222,23.063,23.151,3287,0
2015-07-17,23.098,23.31,23.08,23.098,10310,0
2015-07-20,23.123,23.123,23.063,23.098,8159,0
2015-07-21,23.098,23.116,22.993,23.037,5211,0
2015-07-22,23.045,23.143,23.045,23.143,3624,0
2015-07-23,23.045,23.123,23.027,23.055,5098,0
2015-07-24,23.08,23.123,23.07,23.08,1586,0
2015-07-27,23.07,23.08,23.037,23.07,12804,0
2015-07-28,23.08,23.116,23.055,23.07,8498,0
2015-07-29,23.07,23.116,23.055,23.055,5891,0
2015-07-30,23.055,23.098,23.045,23.063,4305,0
2015-07-31,23.055,23.176,23.045,23.176,10197,0
2015-08-03,23.239,23.239,23.116,23.214,5793,0
2015-08-04,23.176,23.239,23.151,23.151,4079,0
2015-08-05,23.195,23.283,23.195,23.214,3965,0
2015-08-06,23.214,23.214,23.098,23.098,4880,0
2015-08-07,23.176,23.204,23.108,23.123,3399,0
2015-08-10,23.133,23.23,23.116,23.151,2266,0
2015-08-11,23.108,23.186,23.08,23.169,2758,0
2015-08-12,23.098,23.239,23.063,23.063,7365,0
2015-08-13,23.09,23.267,23.09,23.169,2832,0
2015-08-14,23.204,23.23,23.176,23.222,2152,0
2015-08-17,23.151,23.239,23.133,23.151,6457,0
2015-08-18,23.133,23.186,23.123,23.133,3738,0
2015-08-19,23.169,23.214,23.123,23.133,2606,0
2015-08-20,23.143,23.186,23.08,23.08,6684,0
2015-08-21,23.08,23.123,23.063,23.09,6798,0
2015-08-24,23.045,23.267,22.974,23.07,12548,0
2015-08-25,23.195,23.195,23.045,23.143,6684,0
2015-08-26,23.176,23.257,23.116,23.214,10763,0
2015-08-27,23.161,23.214,23.108,23.133,7138,0
2015-08-28,23.186,23.204,23.055,23.07,7705,0
2015-08-31,23.09,23.123,23.045,23.07,7591,0
2015-09-01,23.08,23.169,23.037,23.123,12917,0
2015-09-02,23.098,23.123,23.08,23.123,1928,0
2015-09-03,23.08,23.108,22.993,23.037,7591,0
2015-09-04,23.08,23.214,23.045,23.176,15294,0
2015-09-08,23.186,23.23,23.176,23.186,1700,0
2015-09-09,23.176,23.257,23.176,23.248,6571,0
2015-09-10,23.267,23.32,23.222,23.222,4570,0
2015-09-11,23.222,23.328,23.222,23.301,2832,0
2015-09-14,23.292,23.328,23.267,23.267,3852,0
2015-09-15,23.32,23.397,23.267,23.275,16314,0
2015-09-16,23.32,23.344,23.275,23.336,3287,0
2015-09-17,23.328,23.416,23.328,23.416,2007,0
2015-09-18,23.32,23.416,23.301,23.416,2152,0
2015-09-21,23.442,23.442,23.389,23.416,6345,0
2015-09-22,23.416,23.416,23.363,23.373,680,0
2015-09-23,23.416,23.426,23.354,23.407,3735,0
2015-09-24,23.416,23.426,23.354,23.381,4750,0
2015-09-25,23.344,23.416,23.214,23.344,9516,0
2015-09-28,23.292,23.373,23.239,23.31,4845,0
2015-09-29,23.363,23.381,23.32,23.32,2380,0
2015-09-30,23.373,23.373,23.301,23.336,3624,0
2015-10-01,23.344,23.389,23.344,23.373,4418,0
2015-10-02,23.397,23.407,23.283,23.31,4532,0
2015-10-05,23.363,23.426,23.301,23.426,6974,0
2015-10-06,23.426,23.47,23.32,23.434,9742,0
2015-10-07,23.47,23.479,23.31,23.336,8838,0
2015-10-08,23.434,23.47,23.434,23.47,3058,0
2015-10-09,23.47,23.503,23.416,23.426,11897,0
2015-10-12,23.54,23.54,23.354,23.46,9289,0
2015-10-13,23.46,23.513,23.46,23.47,3287,0
2015-10-14,23.729,23.899,23.602,23.872,7680,0
2015-10-15,23.926,23.98,23.738,23.746,8013,0
2015-10-16,23.764,23.783,23.692,23.692,3338,0
2015-10-19,23.764,23.881,23.692,23.881,3027,0
2015-10-20,23.89,23.971,23.81,23.971,6971,0
2015-10-21,23.953,23.953,23.827,23.908,1781,0
2015-10-22,23.837,23.926,23.837,23.899,2783,0
2015-10-23,23.881,23.926,23.783,23.872,12021,0
2015-10-26,23.792,23.81,23.746,23.8,8348,0
2015-10-27,23.854,23.89,23.854,23.881,1781,0
2015-10-28,23.89,23.918,23.872,23.89,8237,0
2015-10-29,23.827,23.935,23.827,23.926,4008,0
2015-10-30,23.926,23.935,23.881,23.89,4008,0
2015-11-02,24.043,24.043,23.81,23.81,11430,0
2015-11-03,23.899,23.899,23.478,23.478,33280,0
2015-11-04,23.584,23.594,23.189,23.594,20290,0
2015-11-05,23.602,23.656,23.478,23.54,3896,0
2015-11-06,23.503,23.719,23.503,23.719,6678,0
2015-11-09,23.719,23.719,23.631,23.685,2538,0
2015-11-10,23.702,23.719,23.611,23.71,4341,0
2015-11-11,23.656,23.719,23.548,23.621,3673,0
2015-11-12,23.594,23.594,23.503,23.513,3005,0
2015-11-13,23.602,23.602,23.503,23.503,5233,0
2015-11-16,23.523,23.531,23.503,23.503,4118,0
2015-11-17,23.523,23.523,23.171,23.387,11798,0
2015-11-18,23.486,23.557,23.415,23.557,5233,0
2015-11-19,23.602,23.702,23.594,23.685,5009,0
2015-11-20,23.638,23.656,23.44,23.631,14469,0
2015-11-23,23.503,23.567,23.503,23.567,224,0
2015-11-24,23.602,23.702,23.486,23.702,6901,0
2015-11-25,23.611,23.719,23.611,23.665,4008,0
2015-11-27,23.665,23.665,23.665,23.665,112,0
2015-11-30,23.71,23.827,23.71,23.827,9349,0
2015-12-01,23.773,23.845,23.746,23.845,3875,0
2015-12-02,23.773,23.854,23.764,23.845,6095,0
2015-12-03,23.899,23.899,23.494,23.665,4357,0
2015-12-04,23.81,23.81,23.631,23.631,10128,0
2015-12-07,23.621,23.864,23.621,23.854,2783,0
2015-12-08,23.845,23.935,23.764,23.926,7689,0
2015-12-09,23.89,23.89,23.837,23.864,3448,0
2015-12-10,23.792,23.935,23.792,23.837,5233,0
2015-12-11,23.872,23.881,23.81,23.864,3785,0
2015-12-14,23.864,23.872,23.631,23.702,11841,0
2015-12-15,23.773,23.773,23.557,23.557,4897,0
2015-12-16,23.692,23.746,23.665,23.665,1002,0
2015-12-17,23.872,23.872,23.746,23.845,9794,0
2015-12-18,23.854,23.881,23.773,23.872,5453,0
2015-12-21,23.845,23.845,23.773,23.792,6234,0
2015-12-22,23.738,23.872,23.738,23.845,7540,0
2015-12-23,23.926,23.926,23.557,23.746,11354,0
2015-12-24,23.71,23.827,23.71,23.818,1197,0
2015-12-28,23.81,23.854,23.699,23.854,6369,0
2015-12-29,23.881,24.142,23.8,24.115,24080,0
2015-12-30,24.051,24.374,24.043,24.133,8309,0
2015-12-31,24.213,24.223,24.133,24.151,1398,0
2016-01-04,24.159,24.366,24.105,24.174,4787,0
2016-01-05,24.277,24.277,23.918,23.944,4426,0
2016-01-06,23.993,24.267,23.993,24.267,1611,0
2016-01-07,24.061,24.251,23.971,23.971,2852,0
2016-01-08,23.918,24.212,23.918,23.926,7364,0
2016-01-11,24.115,24.171,23.81,23.926,6985,0
2016-01-12,24.088,24.205,24.025,24.069,4444,0
2016-01-13,24.307,24.314,23.776,23.918,3479,0
2016-01-14,24.206,24.206,23.362,24.179,31005,0
2016-01-15,23.959,24.206,23.701,23.795,16280,0
2016-01-19,24.069,24.069,23.383,23.694,8311,0
2016-01-20,23.466,23.721,23.23,23.282,11616,0
2016-01-21,23.379,23.676,23.346,23.475,5858,0
2016-01-22,23.767,23.886,23.411,23.501,11360,0
2016-01-25,23.365,23.475,23.346,23.439,3244,0
2016-01-26,23.352,23.547,23.191,23.365,7718,0
2016-01-27,23.438,23.576,23.356,23.475,4127,0
2016-01-28,23.501,23.56,23.291,23.32,12911,0
2016-01-29,23.392,23.477,23.32,23.329,9095,0
2016-02-01,23.466,23.501,23.346,23.358,11577,0
2016-02-02,23.411,23.721,23.346,23.42,6930,0
2016-02-03,23.631,23.731,23.438,23.611,5108,0
2016-02-04,23.676,23.676,23.429,23.602,2276,0
2016-02-05,23.594,23.657,23.356,23.602,4695,0
2016-02-08,23.556,23.556,23.301,23.365,5611,0
2016-02-09,23.435,23.475,23.346,23.475,3034,0
2016-02-10,23.339,23.566,23.329,23.438,6427,0
2016-02-11,23.365,23.472,23.32,23.337,11160,0
2016-02-12,23.392,23.539,23.329,23.484,4816,0
2016-02-16,23.484,23.484,23.337,23.346,5244,0
2016-02-17,23.429,23.721,23.356,23.521,10517,0
2016-02-18,23.53,23.981,23.521,23.868,7427,0
2016-02-19,23.611,23.889,23.483,23.859,4761,0
2016-02-22,24.005,24.005,23.566,23.602,2614,0
2016-02-23,23.756,23.886,23.383,23.493,22615,0
2016-02-24,23.505,23.543,23.429,23.429,11118,0
2016-02-25,23.475,23.599,23.438,23.599,5070,0
2016-02-26,23.615,23.615,23.466,23.59,2873,0
2016-02-29,23.511,23.61,23.511,23.61,4526,0
2016-03-01,23.731,23.776,23.584,23.776,2641,0
2016-03-02,23.776,23.864,23.484,23.556,7288,0
2016-03-03,23.631,23.685,23.566,23.566,4223,0
2016-03-04,23.53,23.704,23.53,23.631,2159,0
2016-03-07,23.547,23.767,23.547,23.631,5059,0
2016-03-08,23.576,23.749,23.547,23.642,6862,0
2016-03-09,23.594,23.914,23.594,23.776,4040,0
2016-03-10,23.881,24.002,23.868,23.891,2229,0
2016-03-11,24.105,24.299,24.097,24.28,3995,0
2016-03-14,24.298,24.306,23.854,24.005,2327,0
2016-03-15,24.005,24.005,23.858,23.931,2321,0
2016-03-16,23.786,24.184,23.712,24.105,6800,0
2016-03-17,24.051,24.178,23.841,24.042,6601,0
2016-03-18,24.188,24.188,23.822,23.822,8410,0
2016-03-21,23.859,24.053,23.859,23.943,6745,0
2016-03-22,23.868,23.977,23.796,23.804,9155,0
2016-03-23,23.776,23.904,23.776,23.893,2947,0
2016-03-24,23.795,23.95,23.713,23.813,4807,0
2016-03-28,23.996,23.996,23.841,23.987,5547,0
2016-03-29,23.877,23.967,23.877,23.967,2489,0
2016-03-30,23.996,24.102,23.916,24.042,5540,0
2016-03-31,23.977,24.289,23.977,24.156,5528,0
2016-04-01,24.005,24.215,23.996,24.206,4190,0
2016-04-04,24.087,24.307,24.087,24.225,5850,0
2016-04-05,24.142,24.452,24.142,24.452,6534,0
2016-04-06,24.252,24.26,24.005,24.042,15380,0
2016-04-07,24.042,24.298,24.042,24.124,9368,0
2016-04-08,24.215,24.215,24.069,24.124,1930,0
2016-04-11,24.27,24.28,24.234,24.28,3057,0
2016-04-12,24.28,24.39,24.206,24.39,12295,0
2016-04-13,24.407,24.705,24.407,24.621,8554,0
2016-04-14,24.472,24.621,24.435,24.603,3545,0
2016-04-15,24.547,24.603,24.435,24.603,8292,0
2016-04-18,24.603,24.695,24.603,24.685,1975,0
2016-04-19,24.621,24.671,24.621,24.626,1937,0
2016-04-20,24.608,24.623,24.553,24.553,4255,0
2016-04-21,24.509,24.555,24.491,24.555,1819,0
2016-04-22,24.518,24.64,24.518,24.565,4127,0
2016-04-25,24.547,24.597,24.538,24.597,1936,0
2016-04-26,24.547,24.649,24.491,24.649,13823,0
2016-04-27,24.649,24.649,24.555,24.649,4466,0
2016-04-28,24.593,24.686,24.593,24.649,5255,0
2016-04-29,24.621,24.621,24.542,24.611,5424,0
2016-05-02,24.695,24.893,24.518,24.681,11870,0
2016-05-03,24.574,24.844,24.574,24.584,10314,0
2016-05-04,24.584,24.6,24.491,24.528,6593,0
2016-05-05,24.617,24.617,24.481,24.481,6684,0
2016-05-06,24.5,24.574,24.481,24.528,12716,0
2016-05-09,24.565,24.607,24.5,24.573,10142,0
2016-05-10,24.593,24.64,24.518,24.63,10973,0
2016-05-11,24.547,24.644,24.509,24.565,8885,0
2016-05-12,24.621,25.068,24.621,24.854,12418,0
2016-05-13,24.742,24.742,24.547,24.593,8517,0
2016-05-16,24.608,24.659,24.481,24.481,11161,0
2016-05-17,24.537,24.574,24.509,24.509,1935,0
2016-05-18,24.509,24.574,24.481,24.541,7916,0
2016-05-19,24.481,24.613,24.481,24.537,4662,0
2016-05-20,24.559,24.649,24.537,24.619,7838,0
2016-05-23,24.65,24.654,24.63,24.654,1665,0
2016-05-24,24.621,24.659,24.621,24.621,2473,0
2016-05-25,24.593,24.723,24.593,24.715,2836,0
2016-05-26,24.723,24.723,24.574,24.574,11295,0
2016-05-27,24.584,24.64,24.555,24.574,4759,0
2016-05-31,24.574,24.64,24.537,24.555,5426,0
2016-06-01,24.593,24.615,24.591,24.615,4734,0
2016-06-02,24.577,24.623,24.537,24.607,6177,0
2016-06-03,24.629,24.629,24.611,24.611,2023,0
2016-06-06,24.63,24.63,24.603,24.603,4117,0
2016-06-07,24.616,24.627,24.611,24.622,2183,0
2016-06-08,24.603,24.623,24.453,24.453,19479,0
2016-06-09,24.555,24.558,24.314,24.453,13165,0
2016-06-10,24.547,24.555,24.435,24.546,3689,0
2016-06-13,24.506,24.506,24.397,24.407,7170,0
2016-06-14,24.481,24.518,24.407,24.425,4653,0
2016-06-15,24.425,24.547,24.416,24.524,2231,0
2016-06-16,24.508,24.518,24.425,24.518,3183,0
2016-06-17,24.537,24.555,24.472,24.547,8767,0
2016-06-20,24.603,24.603,24.472,24.509,5827,0
2016-06-21,24.621,24.621,24.5,24.509,9201,0
2016-06-22,24.603,24.603,24.518,24.539,5761,0
2016-06-23,24.518,24.863,24.467,24.779,28822,0
2016-06-24,24.462,24.854,24.462,24.798,11596,0
2016-06-27,24.798,24.825,24.481,24.667,12244,0
2016-06-28,24.64,24.798,24.584,24.593,5831,0
2016-06-29,24.611,24.72,24.574,24.603,7655,0
2016-06-30,24.555,24.844,24.555,24.827,4871,0
2016-07-01,24.732,24.768,24.547,24.547,2894,0
2016-07-05,24.603,24.798,24.547,24.563,11394,0
2016-07-06,24.547,24.673,24.251,24.397,26003,0
2016-07-07,24.472,24.547,24.39,24.537,9674,0
2016-07-08,24.537,24.593,24.518,24.555,15597,0
2016-07-11,24.584,24.695,24.565,24.695,14238,0
2016-07-12,24.751,24.9,24.715,24.9,18727,0
2016-07-13,25.051,25.307,25.018,25.108,13944,0
2016-07-14,25.297,25.297,25.032,25.25,7022,0
2016-07-15,25.127,25.297,25.127,25.221,5765,0
2016-07-18,25.192,25.203,25.013,25.013,4908,0
2016-07-19,24.975,25.146,24.975,25.098,5592,0
2016-07-20,25.06,25.25,25.06,25.082,8871,0
2016-07-21,25.108,25.203,24.965,24.994,7890,0
2016-07-22,25.032,25.117,24.918,24.918,6305,0
2016-07-25,24.918,25.079,24.918,25.06,7768,0
2016-07-26,25.098,25.098,24.985,25.098,3466,0
2016-07-27,25.108,25.183,25.032,25.07,9288,0
2016-07-28,25.07,25.164,25.07,25.108,4812,0
2016-07-29,25.079,25.156,25.079,25.127,4063,0
2016-08-01,25.164,25.193,25.116,25.193,6974,0
2016-08-02,25.25,25.25,25.127,25.246,4588,0
2016-08-03,25.183,25.439,25.174,25.439,12055,0
2016-08-04,25.477,25.562,25.373,25.439,6715,0
2016-08-05,25.486,25.486,25.297,25.331,6544,0
2016-08-08,25.411,25.506,25.269,25.506,2964,0
2016-08-09,25.43,25.477,25.309,25.364,9611,0
2016-08-10,25.339,25.468,25.306,25.468,4235,0
2016-08-11,25.458,25.458,25.325,25.354,13851,0
2016-08-12,25.43,25.43,25.401,25.416,1707,0
2016-08-15,25.468,25.486,25.411,25.486,4859,0
2016-08-16,25.468,25.486,25.397,25.397,2410,0
2016-08-17,25.458,25.477,25.449,25.449,2645,0
2016-08-18,25.373,25.472,25.335,25.354,5379,0
2016-08-19,25.325,25.394,25.325,25.344,3578,0
2016-08-22,25.297,25.452,25.297,25.411,4191,0
2016-08-23,25.392,25.522,25.357,25.449,4148,0
2016-08-24,25.439,25.49,25.439,25.465,3563,0
2016-08-25,25.392,25.392,25.307,25.34,7465,0
2016-08-26,25.353,25.449,25.297,25.392,4860,0
2016-08-29,25.43,25.496,25.392,25.496,8061,0
2016-08-30,25.496,25.525,25.392,25.401,4469,0
2016-08-31,25.468,25.572,25.392,25.572,6062,0
2016-09-01,25.553,25.572,25.439,25.562,4190,0
2016-09-02,25.582,25.582,25.439,25.572,2439,0
2016-09-06,25.486,25.724,25.401,25.437,6857,0
2016-09-07,25.601,25.601,25.401,25.451,2800,0
2016-09-08,25.477,25.477,25.297,25.401,6853,0
2016-09-09,25.297,25.297,25.06,25.108,3249,0
2016-09-12,24.937,25.079,24.918,24.918,9320,0
2016-09-13,24.965,25.108,24.871,24.928,8686,0
2016-09-14,25.032,25.032,24.824,24.88,10860,0
2016-09-15,25.001,25.001,24.88,24.948,1585,0
2016-09-16,24.871,24.946,24.824,24.908,6857,0
2016-09-19,24.918,25.013,24.824,24.824,9925,0
2016-09-20,24.833,24.871,24.824,24.824,6529,0
2016-09-21,24.738,24.899,24.616,24.757,13139,0
2016-09-22,24.852,24.937,24.748,24.899,5905,0
2016-09-23,24.871,25.003,24.871,24.994,9173,0
2016-09-26,24.88,25.032,24.88,24.912,9766,0
2016-09-27,24.918,25.06,24.871,24.928,4970,0
2016-09-28,25.022,25.15,24.928,25.108,12641,0
2016-09-29,25.108,25.411,25.089,25.288,4688,0
2016-09-30,25.237,25.344,25.237,25.24,2390,0
2016-10-03,25.164,25.297,25.164,25.297,1619,0
2016-10-04,25.259,25.269,25.117,25.125,3087,0
2016-10-05,25.117,25.245,24.871,24.994,7068,0
2016-10-06,24.994,25.17,24.985,25.17,5217,0
2016-10-07,24.994,25.146,24.975,25.134,1431,0
2016-10-10,25.278,25.278,25.085,25.085,1644,0
2016-10-11,25.032,25.24,25.032,25.19,3930,0
2016-10-12,25.022,25.306,25.013,25.297,5933,0
2016-10-13,25.153,25.576,25.153,25.537,2358,0
2016-10-14,25.424,25.466,25.357,25.423,3494,0
2016-10-17,25.447,25.537,25.27,25.373,4034,0
2016-10-18,25.373,25.373,25.229,25.326,10666,0
2016-10-19,25.229,25.441,25.229,25.295,9363,0
2016-10-20,25.277,25.431,25.219,25.431,5086,0
2016-10-21,25.383,25.383,25.209,25.219,18997,0
2016-10-24,25.229,25.277,25.142,25.19,3379,0
2016-10-25,25.315,25.315,25.132,25.19,5711,0
2016-10-26,25.167,25.296,25.156,25.229,8567,0
2016-10-27,25.306,25.306,25.19,25.236,4672,0
2016-10-28,25.283,25.373,25.248,25.331,3495,0
2016-10-31,25.259,25.346,25.181,25.2,3078,0
2016-11-01,25.315,25.315,25.219,25.277,7059,0
2016-11-02,25.296,25.402,25.19,25.354,5936,0
2016-11-03,25.209,25.267,24.97,25.017,15772,0
2016-11-04,25.007,25.181,25.007,25.03,2094,0
2016-11-07,25.084,25.2,25.036,25.132,6041,0
2016-11-08,25.045,25.119,25.045,25.094,4086,0
2016-11-09,24.64,24.959,24.579,24.814,9210,0
2016-11-10,24.843,24.843,24.689,24.689,9850,0
2016-11-11,24.583,24.772,24.226,24.756,22675,0
2016-11-14,24.573,24.828,24.303,24.496,18636,0
2016-11-15,24.496,24.909,24.351,24.457,12684,0
2016-11-16,24.496,24.92,24.466,24.669,8265,0
2016-11-17,24.785,25.171,24.737,24.891,4552,0
2016-11-18,24.737,25.142,24.737,25.094,5986,0
2016-11-21,25.074,25.344,24.978,24.978,6335,0
2016-11-22,25.055,25.083,24.862,25.009,1810,0
2016-11-23,24.689,24.833,24.428,24.65,11264,0
2016-11-25,24.648,24.824,24.588,24.588,1729,0
2016-11-28,24.698,24.766,24.644,24.644,5056,0
2016-11-29,24.66,24.843,24.544,24.611,12995,0
2016-11-30,24.544,24.592,24.38,24.399,17176,0
2016-12-01,24.534,24.62,24.399,24.602,14897,0
2016-12-02,24.602,24.737,24.544,24.727,4066,0
2016-12-05,24.689,24.901,24.486,24.833,9322,0
2016-12-06,24.93,25.122,24.872,25.007,6144,0
2016-12-07,24.93,25.074,24.901,25.074,5038,0
2016-12-08,24.964,25.111,24.881,25.027,7701,0
2016-12-09,25.045,25.074,24.93,24.967,3527,0
2016-12-12,24.92,24.968,24.525,24.766,10136,0
2016-12-13,24.698,24.766,24.592,24.748,6001,0
2016-12-14,24.633,24.785,24.592,24.737,17436,0
2016-12-15,24.65,24.717,24.592,24.698,4422,0
2016-12-16,24.682,24.733,24.682,24.733,805,0
2016-12-19,24.64,24.774,24.603,24.766,4053,0
2016-12-20,24.66,24.785,24.66,24.708,18598,0
2016-12-21,24.766,24.804,24.69,24.804,12774,0
2016-12-22,24.795,24.795,24.708,24.708,10577,0
2016-12-23,24.766,24.766,24.737,24.751,7232,0
2016-12-27,24.766,24.766,24.727,24.756,12912,0
2016-12-28,24.775,24.92,24.766,24.809,12639,0
2016-12-29,24.833,25.045,24.833,25.026,9830,0
2016-12-30,24.92,25.209,24.881,25.075,7655,0
2017-01-03,25.19,25.209,24.978,25.209,11912,0
2017-01-04,25.123,25.34,25.123,25.171,11494,0
2017-01-05,26.039,26.039,24.92,24.93,13022,0
2017-01-06,24.93,25.143,24.93,24.949,7522,0
2017-01-09,25.084,25.19,25.074,25.132,6698,0
2017-01-10,25.103,25.325,25.085,25.085,15512,0
2017-01-11,25.084,25.431,25.084,25.393,12272,0
2017-01-12,25.529,25.529,25.368,25.431,6892,0
2017-01-13,25.509,25.509,25.254,25.431,5755,0
2017-01-17,25.343,25.421,25.265,25.421,6853,0
2017-01-18,25.422,25.519,25.303,25.411,17135,0
2017-01-19,25.431,25.475,25.401,25.401,17468,0
2017-01-20,25.373,25.451,25.362,25.431,7862,0
2017-01-23,25.441,25.509,25.431,25.441,4453,0
2017-01-24,25.484,25.686,25.364,25.686,7210,0
2017-01-25,25.46,25.725,25.452,25.47,4097,0
2017-01-26,25.539,25.596,25.441,25.475,4618,0
2017-01-27,25.608,25.627,25.46,25.568,14125,0
2017-01-30,25.46,25.529,25.431,25.5,4272,0
2017-01-31,25.53,25.578,25.362,25.578,4649,0
2017-02-01,25.647,25.76,25.534,25.676,4539,0
2017-02-02,25.804,25.912,25.589,25.833,5772,0
2017-02-03,25.735,25.747,25.372,25.49,14374,0
2017-02-06,25.46,25.46,25.382,25.43,3683,0
2017-02-07,25.343,25.5,25.314,25.352,9953,0
2017-02-08,25.364,25.436,25.333,25.343,8477,0
2017-02-09,25.333,25.382,25.313,25.342,4097,0
2017-02-10,25.343,25.343,25.232,25.289,8661,0
2017-02-13,25.333,25.343,25.261,25.261,5639,0
2017-02-14,25.235,25.318,25.087,25.303,8731,0
2017-02-15,25.343,25.431,25.264,25.381,5397,0
2017-02-16,25.509,25.509,25.242,25.385,2821,0
2017-02-17,25.325,25.368,25.304,25.343,6126,0
2017-02-21,25.343,25.509,25.334,25.431,5100,0
2017-02-22,25.372,25.389,25.334,25.362,3829,0
2017-02-23,25.372,25.372,25.325,25.372,5754,0
2017-02-24,25.312,25.345,25.274,25.293,9282,0
2017-02-27,25.293,25.305,25.136,25.136,23136,0
2017-02-28,25.136,25.215,25.009,25.127,35148,0
2017-03-01,25.077,25.185,24.911,25.054,13093,0
2017-03-02,25.058,25.244,24.979,24.989,23384,0
2017-03-03,24.999,25.105,24.802,24.84,43902,0
2017-03-06,24.891,25.028,24.861,24.881,24077,0
2017-03-07,24.911,24.989,24.842,24.891,17076,0
2017-03-08,24.881,24.969,24.744,24.832,40056,0
2017-03-09,24.842,25.004,24.806,24.979,17244,0
2017-03-10,24.94,24.94,24.891,24.94,5992,0
2017-03-13,24.92,24.92,24.842,24.891,22735,0
2017-03-14,24.852,24.891,24.802,24.812,25719,0
2017-03-15,24.891,24.911,24.763,24.793,17086,0
2017-03-16,24.812,24.891,24.763,24.881,26933,0
2017-03-17,24.881,24.891,24.793,24.852,12103,0
2017-03-20,24.812,24.871,24.793,24.793,12855,0
2017-03-21,24.793,24.812,24.596,24.606,45198,0
2017-03-22,24.596,24.762,24.567,24.675,27448,0
2017-03-23,24.714,24.753,24.577,24.645,23676,0
2017-03-24,24.734,24.734,24.645,24.669,15509,0
2017-03-27,24.678,24.842,24.616,24.842,21390,0
2017-03-28,24.891,24.94,24.744,24.744,21128,0
2017-03-29,24.763,24.901,24.655,24.793,30883,0
2017-03-30,24.773,24.919,24.753,24.753,14738,0
2017-03-31,24.812,24.822,24.744,24.802,6582,0
2017-04-03,24.826,25.019,24.826,24.899,24031,0
2017-04-04,24.989,25.235,24.812,24.85,82657,0
2017-04-05,24.979,25.009,24.828,24.828,28539,0
2017-04-06,24.92,24.979,24.886,24.979,11370,0
2017-04-07,24.93,25.136,24.93,25.111,20656,0
2017-04-10,25.038,25.408,25.038,25.145,23166,0
2017-04-11,25.019,25.183,24.763,24.969,76465,0
2017-04-12,25.019,25.136,24.915,25.115,15651,0
2017-04-13,25.136,25.223,25.117,25.223,4670,0
2017-04-17,25.235,25.235,25.055,25.106,20335,0
2017-04-18,25.077,25.083,24.901,24.919,13597,0
2017-04-19,25.038,25.401,25.038,25.293,37969,0
2017-04-20,25.362,25.559,25.244,25.372,31928,0
2017-04-21,25.375,25.382,25.335,25.382,9918,0
2017-04-24,25.411,25.411,25.156,25.274,6704,0
2017-04-25,25.411,25.411,25.077,25.323,9511,0
2017-04-26,25.392,25.392,25.205,25.323,7737,0
2017-04-27,25.195,25.224,25.098,25.185,7480,0
2017-04-28,25.156,25.274,25.156,25.189,6428,0
2017-05-01,25.284,25.284,25.068,25.117,9088,0
2017-05-02,25.068,25.156,24.931,25.156,9731,0
2017-05-03,25.068,25.235,25.059,25.09,10958,0
2017-05-04,25.117,25.195,25.068,25.156,7527,0
2017-05-05,25.146,25.215,25.058,25.215,6370,0
2017-05-08,25.136,25.195,25.129,25.146,3687,0
2017-05-09,25.191,25.205,25.136,25.146,7294,0
2017-05-10,25.146,25.224,25.136,25.214,6198,0
2017-05-11,25.136,25.235,25.038,25.19,12787,0
2017-05-12,25.235,25.254,25.048,25.048,26367,0
2017-05-15,25.235,25.235,25.087,25.087,8777,0
2017-05-16,25.087,25.146,24.92,24.95,26104,0
2017-05-17,24.92,24.969,24.744,24.867,13417,0
2017-05-18,24.871,24.891,24.802,24.865,23870,0
2017-05-19,24.859,24.93,24.852,24.891,27692,0
2017-05-22,24.891,24.939,24.842,24.852,15812,0
2017-05-23,24.853,24.935,24.853,24.911,13780,0
2017-05-24,24.919,25.077,24.919,25.038,8572,0
2017-05-25,25.127,25.185,25.089,25.166,4766,0
2017-05-26,25.214,25.214,25.04,25.195,4335,0
2017-05-30,25.087,25.136,24.92,25.038,18569,0
2017-05-31,25.041,25.156,25.038,25.156,3489,0
2017-06-01,25.164,25.195,25.068,25.195,10714,0
2017-06-02,25.147,25.254,25.147,25.238,7032,0
2017-06-05,25.236,25.344,25.235,25.343,8389,0
2017-06-06,25.411,25.431,25.293,25.372,10751,0
2017-06-07,25.382,25.382,25.313,25.343,20209,0
2017-06-08,25.284,25.342,25.087,25.146,25934,0
2017-06-09,25.146,25.234,25.087,25.146,7494,0
2017-06-12,25.146,25.431,25.146,25.343,21403,0
2017-06-13,25.414,25.49,25.381,25.47,7109,0
2017-06-14,25.519,25.814,25.293,25.598,32453,0
2017-06-15,25.696,25.784,25.589,25.696,10432,0
2017-06-16,25.608,25.922,25.608,25.775,10467,0
2017-06-19,25.686,25.873,25.627,25.784,8095,0
2017-06-20,25.775,25.775,25.431,25.451,13578,0
2017-06-21,25.451,25.559,25.185,25.225,8180,0
2017-06-22,25.235,25.5,25.235,25.372,15356,0
2017-06-23,25.343,25.431,25.338,25.362,1988,0
2017-06-26,25.46,25.46,25.353,25.392,10292,0
2017-06-27,25.401,25.519,25.333,25.354,20352,0
2017-06-28,25.343,25.383,25.343,25.343,13457,0
2017-06-29,25.48,25.48,25.352,25.372,6599,0
2017-06-30,25.334,25.49,25.325,25.363,6479,0
2017-07-03,25.451,25.47,25.374,25.441,4531,0
2017-07-05,25.431,25.519,25.382,25.451,28114,0
2017-07-06,25.568,25.775,25.49,25.755,15180,0
2017-07-07,25.755,25.755,25.607,25.725,14104,0
2017-07-10,25.657,25.755,25.657,25.716,17372,0
2017-07-11,25.668,25.754,25.657,25.686,7758,0
2017-07-12,25.702,25.775,25.676,25.725,12770,0
2017-07-13,25.421,25.421,25.068,25.077,35628,0
2017-07-14,25.215,25.215,25.077,25.077,18346,0
2017-07-17,25.132,25.176,25.117,25.127,6504,0
2017-07-18,25.197,25.225,25.097,25.171,6480,0
2017-07-19,25.176,25.235,25.136,25.136,23492,0
2017-07-20,25.185,25.224,25.127,25.136,45940,0
2017-07-21,25.195,25.362,25.097,25.284,42119,0
2017-07-24,25.323,25.323,25.284,25.323,5944,0
2017-07-25,25.293,25.362,25.146,25.166,17784,0
2017-07-26,25.223,25.225,25.136,25.176,21789,0
2017-07-27,25.215,25.284,25.146,25.166,54690,0
2017-07-28,25.146,25.225,24.812,25.097,80916,0
2017-07-31,25.117,25.127,25.038,25.097,9860,0
2017-08-01,25.117,25.225,25.026,25.156,15723,0
2017-08-02,25.225,25.225,25.107,25.213,10472,0
2017-08-03,25.179,25.225,25.146,25.166,11739,0
2017-08-04,25.217,25.225,25.205,25.215,5390,0
2017-08-07,25.233,25.244,25.205,25.205,4848,0
2017-08-08,25.225,25.274,25.205,25.274,18302,0
2017-08-09,25.128,25.274,25.128,25.225,11509,0
2017-08-10,25.097,25.185,24.999,25.019,34925,0
2017-08-11,25.032,25.136,25.032,25.087,5199,0
2017-08-14,25.097,25.235,25.097,25.235,16055,0
2017-08-15,25.176,25.323,25.176,25.323,14428,0
2017-08-16,25.235,25.284,25.117,25.117,26773,0
2017-08-17,25.156,25.171,24.753,24.812,168215,0
2017-08-18,24.861,24.969,24.802,24.842,24601,0
2017-08-21,24.871,24.96,24.871,24.94,10523,0
2017-08-22,24.989,24.989,24.908,24.939,7701,0
2017-08-23,24.891,24.978,24.852,24.881,6298,0
2017-08-24,24.871,24.979,24.871,24.901,15265,0
2017-08-25,24.94,24.989,24.891,24.953,15419,0
2017-08-28,24.969,24.972,24.945,24.969,6091,0
2017-08-29,24.979,25.028,24.979,24.989,12129,0
2017-08-30,25.019,25.028,24.999,25.009,7485,0
2017-08-31,25.028,25.028,24.999,25.019,8606,0
2017-09-01,25.028,25.087,25.009,25.028,13545,0
2017-09-05,24.989,25.117,24.989,25.097,21353,0
2017-09-06,25.097,25.127,25.02,25.107,11347,0
2017-09-07,25.107,25.107,25.067,25.067,6912,0
2017-09-08,25.107,25.136,25.087,25.136,15998,0
2017-09-11,25.185,25.235,25.107,25.235,7088,0
2017-09-12,25.195,25.254,25.185,25.254,9345,0
2017-09-13,25.254,25.284,25.196,25.244,6766,0
2017-09-14,25.245,25.274,25.244,25.254,7740,0
2017-09-15,25.254,25.284,25.244,25.274,10712,0
2017-09-18,25.284,25.284,25.244,25.254,4075,0
2017-09-19,25.284,25.284,25.253,25.259,5233,0
2017-09-20,25.284,25.284,25.048,25.215,28901,0
2017-09-21,25.176,25.284,25.156,25.264,18288,0
2017-09-22,25.198,25.264,25.146,25.215,13032,0
2017-09-25,25.195,25.264,25.156,25.264,18100,0
2017-09-26,25.221,25.273,25.166,25.254,25733,0
2017-09-27,25.264,25.284,25.195,25.284,17369,0
2017-09-28,25.195,25.293,25.195,25.264,5602,0
2017-09-29,25.244,25.333,25.244,25.293,10826,0
2017-10-02,25.235,25.333,25.235,25.333,5151,0
2017-10-03,25.293,25.392,25.285,25.343,14574,0
2017-10-04,25.382,25.47,25.284,25.362,15995,0
2017-10-05,25.411,25.473,25.362,25.451,6466,0
2017-10-06,25.421,25.47,25.274,25.47,10748,0
2017-10-09,25.431,25.431,25.221,25.303,21596,0
2017-10-10,25.293,25.411,25.293,25.333,11660,0
2017-10-11,25.392,25.608,25.333,25.588,41654,0
2017-10-12,25.588,25.588,25.383,25.49,11132,0
2017-10-13,25.5,25.549,25.441,25.48,19379,0
2017-10-16,25.6,25.6,25.49,25.55,19263,0
2017-10-17,25.523,25.55,25.48,25.48,8827,0
2017-10-18,25.509,25.5099,25.4,25.41,7625,0
2017-10-19,25.46,25.52,25.41,25.47,10704,0
2017-10-20,25.439,25.5,25.4332,25.5,13046,0
2017-10-23,25.5,25.539,25.4109,25.47,12246,0
2017-10-24,25.46,25.5199,25.41,25.5,3108,0
2017-10-25,25.44,25.4578,25.36,25.42,9840,0
2017-10-26,25.42,25.5,25.42,25.49,5705,0
2017-10-27,25.5,25.502,25.43,25.4657,20577,0
2017-10-30,25.43,25.55,25.43,25.43,12488,0
2017-10-31,25.43,25.66,25.43,25.61,19114,0
2017-11-01,25.66,25.66,25.55,25.6058,9931,0
2017-11-02,25.66,25.69,25.58,25.641,20124,0
2017-11-03,25.55,25.649,25.55,25.6,8195,0
2017-11-06,25.524,25.6261,25.46,25.46,10175,0
2017-11-07,25.589,25.59,25.4901,25.5304,6213,0
2017-11-08,25.51,25.5612,25.51,25.54,6274,0
2017-11-09,25.6,25.6,25.49,25.54,9024,0
2017-11-10,25.6,25.6,25.54,25.54,6136,0
