Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.181,20.19,19.848,19.866,62720,0
2010-08-24,19.704,19.984,19.704,19.767,24847,0
2010-08-25,19.814,19.966,19.785,19.876,18852,0
2010-08-26,19.776,19.975,19.776,19.975,11491,0
2010-08-27,19.984,20.065,19.866,20.019,17401,0
2010-08-30,20.019,20.056,19.966,19.966,3715,0
2010-08-31,19.903,19.903,19.848,19.848,15874,0
2010-09-01,19.903,19.957,19.876,19.92,14773,0
2010-09-02,19.957,19.957,19.857,19.895,18849,0
2010-09-03,19.947,19.984,19.857,19.984,6092,0
2010-09-07,19.903,20.056,19.895,20.056,40162,0
2010-09-08,20.065,20.19,20.065,20.19,34544,0
2010-09-09,20.19,20.19,20.136,20.19,10227,0
2010-09-10,20.181,20.352,19.876,20.01,66447,0
2010-09-13,19.984,20.163,19.984,20.056,25347,0
2010-09-14,20.056,20.056,19.823,19.839,46300,0
2010-09-15,19.876,20.056,19.831,19.866,50605,0
2010-09-16,19.848,19.857,19.695,19.742,37584,0
2010-09-17,19.776,19.848,19.328,19.328,39114,0
2010-09-20,19.542,19.75,19.509,19.533,43879,0
2010-09-21,19.542,19.695,19.49,19.695,149336,0
2010-09-22,19.652,19.652,19.461,19.499,27170,0
2010-09-23,19.525,19.652,19.499,19.525,21185,0
2010-09-24,19.561,19.685,19.517,19.571,22931,0
2010-09-27,19.509,19.661,19.509,19.604,24214,0
2010-09-28,19.661,19.759,19.598,19.678,25344,0
2010-09-29,19.767,19.767,19.67,19.759,16964,0
2010-09-30,19.857,19.911,19.767,19.848,6315,0
2010-10-01,19.903,19.957,19.903,19.903,15260,0
2010-10-04,19.929,19.929,19.823,19.911,6057,0
2010-10-05,19.911,19.966,19.911,19.966,18046,0
2010-10-06,20.091,20.109,20.019,20.047,12124,0
2010-10-07,20.128,20.128,20.082,20.109,14172,0
2010-10-08,20.038,20.234,20.001,20.181,8263,0
2010-10-11,20.226,20.361,20.172,20.172,24998,0
2010-10-12,20.244,20.298,20.226,20.271,15838,0
2010-10-13,20.423,20.423,20.315,20.415,32315,0
2010-10-14,20.415,20.423,20.325,20.325,21541,0
2010-10-15,20.387,20.396,19.966,19.966,27936,0
2010-10-18,20.056,20.209,20.028,20.145,12120,0
2010-10-19,20.136,20.342,20.136,20.289,12951,0
2010-10-20,20.065,20.396,20.065,20.325,12228,0
2010-10-21,20.433,20.433,20.19,20.306,60914,0
2010-10-22,20.181,20.28,20.153,20.261,8921,0
2010-10-25,20.415,20.415,20.136,20.244,24692,0
2010-10-26,20.234,20.244,20.145,20.145,26945,0
2010-10-27,20.163,20.253,20.163,20.244,39746,0
2010-10-28,20.298,20.298,20.19,20.253,17003,0
2010-10-29,20.342,20.405,20.217,20.253,18889,0
2010-11-01,20.334,20.342,20.234,20.289,6130,0
2010-11-02,20.289,20.298,20.153,20.153,22387,0
2010-11-03,20.209,20.298,20.209,20.226,27819,0
2010-11-04,20.334,20.342,20.234,20.244,24337,0
2010-11-05,20.325,20.342,20.136,20.226,15639,0
2010-11-08,20.19,20.549,20.145,20.459,20870,0
2010-11-09,20.451,20.451,20.378,20.442,10072,0
2010-11-10,20.442,20.567,20.423,20.496,30353,0
2010-11-11,20.558,20.558,20.433,20.496,9096,0
2010-11-12,20.496,20.514,20.396,20.396,5365,0
2010-11-15,20.514,20.514,20.342,20.387,9007,0
2010-11-16,20.37,20.37,20.253,20.352,9355,0
2010-11-17,20.289,20.378,20.244,20.378,10293,0
2010-11-18,20.396,20.558,20.378,20.504,13832,0
2010-11-19,20.433,20.558,20.423,20.504,12445,0
2010-11-22,20.423,20.459,20.244,20.289,14525,0
2010-11-23,20.217,20.433,20.19,20.378,31976,0
2010-11-24,20.442,20.585,20.442,20.567,27567,0
2010-11-26,20.612,20.612,20.612,20.612,1559,0
2010-11-29,20.522,20.567,20.486,20.558,8306,0
2010-11-30,20.387,20.585,20.387,20.387,9530,0
2010-12-01,20.468,20.522,20.37,20.37,7392,0
2010-12-02,20.378,20.62,20.378,20.612,17858,0
2010-12-03,20.558,20.558,20.415,20.459,33169,0
2010-12-06,20.459,20.468,20.342,20.342,12718,0
2010-12-07,20.387,20.468,20.378,20.378,9414,0
2010-12-08,20.352,20.442,20.315,20.387,15841,0
2010-12-09,20.396,20.396,20.261,20.342,20438,0
2010-12-10,20.396,20.433,20.342,20.342,26749,0
2010-12-13,20.342,20.387,20.342,20.342,9564,0
2010-12-14,20.342,20.352,20.244,20.244,7659,0
2010-12-15,20.028,20.153,19.542,19.92,28119,0
2010-12-16,19.966,19.992,19.857,19.992,11178,0
2010-12-17,19.992,20.234,19.938,20.199,13278,0
2010-12-20,20.136,20.244,20.01,20.019,6970,0
2010-12-21,19.929,20.136,19.929,19.975,16085,0
2010-12-22,20.072,20.181,19.947,19.947,8298,0
2010-12-23,20.056,20.172,19.866,20.065,8780,0
2010-12-27,20.082,20.172,19.947,19.947,4227,0
2010-12-28,19.975,20.325,19.938,20.325,2537,0
2010-12-29,20.261,20.28,20.163,20.234,7914,0
2010-12-30,20.145,20.163,20.136,20.163,2339,0
2010-12-31,20.209,20.244,20.072,20.244,6069,0
2011-01-03,20.298,20.298,20.181,20.199,7432,0
2011-01-04,20.289,20.289,20.163,20.19,5774,0
2011-01-05,20.306,20.442,20.306,20.396,16739,0
2011-01-06,20.442,20.603,20.396,20.442,17743,0
2011-01-07,20.558,20.585,20.468,20.585,8618,0
2011-01-10,20.486,20.629,20.477,20.629,24035,0
2011-01-11,20.577,20.747,20.567,20.612,7980,0
2011-01-12,20.585,20.837,20.577,20.782,13250,0
2011-01-13,20.747,20.926,20.729,20.729,41369,0
2011-01-14,20.791,20.791,20.629,20.629,20283,0
2011-01-18,20.595,20.676,20.504,20.658,9665,0
2011-01-19,20.658,20.729,20.54,20.629,12586,0
2011-01-20,20.739,20.81,20.603,20.658,9774,0
2011-01-21,20.739,20.782,20.666,20.666,5393,0
2011-01-24,20.451,20.666,20.451,20.558,12089,0
2011-01-25,20.629,20.773,20.603,20.773,22394,0
2011-01-26,20.782,20.989,20.773,20.872,36411,0
2011-01-27,20.791,20.963,20.773,20.963,62560,0
2011-01-28,20.982,20.982,20.882,20.882,21308,0
2011-01-31,20.891,21.034,20.872,20.934,12672,0
2011-02-01,21.015,21.044,20.926,20.926,5516,0
2011-02-02,21.286,21.286,20.863,20.872,9568,0
2011-02-03,20.926,21.448,20.926,21.196,16179,0
2011-02-04,21.096,21.348,20.982,21.33,8692,0
2011-02-07,21.232,21.554,21.232,21.546,14825,0
2011-02-08,21.439,21.439,21.062,21.268,20070,0
2011-02-09,21.258,21.466,21.07,21.296,10745,0
2011-02-10,21.168,21.367,20.882,21.087,33226,0
2011-02-11,21.106,21.393,21.106,21.258,8363,0
2011-02-14,21.168,21.348,21.168,21.232,5962,0
2011-02-15,21.277,21.457,21.232,21.232,10254,0
2011-02-16,21.249,21.448,21.223,21.358,10614,0
2011-02-18,21.385,21.457,21.223,21.339,20618,0
2011-02-22,21.32,21.429,21.232,21.232,11524,0
2011-02-23,21.33,21.376,21.33,21.33,30358,0
2011-02-24,21.393,21.492,21.304,21.376,65197,0
2011-02-25,21.304,21.358,21.24,21.268,8979,0
2011-02-28,21.376,21.538,21.249,21.529,6574,0
2011-03-01,21.466,21.466,21.304,21.304,23670,0
2011-03-02,21.367,21.411,21.268,21.411,22931,0
2011-03-03,21.393,21.42,21.286,21.367,49126,0
2011-03-04,21.33,21.367,21.286,21.367,9931,0
2011-03-07,21.32,21.367,21.296,21.32,6208,0
2011-03-08,21.358,21.538,21.358,21.529,12849,0
2011-03-09,21.429,21.439,21.339,21.367,52009,0
2011-03-10,21.348,21.385,21.33,21.33,57676,0
2011-03-11,21.385,21.411,21.348,21.376,11529,0
2011-03-14,21.358,21.411,21.348,21.385,11138,0
2011-03-15,21.249,21.401,21.215,21.24,22608,0
2011-03-16,21.296,21.348,21.062,21.087,7641,0
2011-03-17,21.115,21.277,21.106,21.115,7077,0
2011-03-18,21.177,21.393,21.151,21.33,68785,0
2011-03-21,21.339,21.376,21.268,21.312,27119,0
2011-03-22,21.304,21.367,21.304,21.32,8253,0
2011-03-23,21.376,21.42,21.24,21.348,30258,0
2011-03-24,21.32,21.367,21.277,21.286,18348,0
2011-03-25,21.358,21.358,21.258,21.277,6293,0
2011-03-28,21.277,21.339,21.196,21.286,39729,0
2011-03-29,21.296,21.312,21.24,21.312,26830,0
2011-03-30,21.33,21.448,21.24,21.304,106482,0
2011-03-31,21.385,21.529,21.376,21.457,15301,0
2011-04-01,21.466,21.482,21.411,21.42,31078,0
2011-04-04,21.376,21.529,21.348,21.529,10246,0
2011-04-05,21.529,21.529,21.466,21.529,9872,0
2011-04-06,21.529,21.529,21.439,21.51,7419,0
2011-04-07,21.52,21.554,21.42,21.448,12111,0
2011-04-08,21.482,21.644,21.42,21.546,12350,0
2011-04-11,21.51,21.554,21.429,21.529,13551,0
2011-04-12,21.474,21.601,21.474,21.582,6118,0
2011-04-13,21.609,21.627,21.538,21.538,11266,0
2011-04-14,21.582,21.601,21.52,21.563,22994,0
2011-04-15,21.563,21.635,21.376,21.439,21994,0
2011-04-18,21.482,21.554,21.393,21.529,19773,0
2011-04-19,21.572,21.682,21.554,21.644,12163,0
2011-04-20,21.393,21.591,21.393,21.42,19996,0
2011-04-21,21.482,21.582,21.448,21.554,14299,0
2011-04-25,21.682,21.771,21.572,21.644,15880,0
2011-04-26,21.619,21.635,21.529,21.554,82058,0
2011-04-27,21.529,21.601,21.492,21.554,10984,0
2011-04-28,21.501,21.554,21.466,21.492,15075,0
2011-04-29,21.546,21.619,21.429,21.619,25484,0
2011-05-02,21.554,21.601,21.529,21.563,10190,0
2011-05-03,21.572,21.591,21.554,21.554,19937,0
2011-05-04,21.582,21.582,21.401,21.401,69041,0
2011-05-05,21.401,21.42,21.249,21.249,52861,0
2011-05-06,21.258,21.339,21.258,21.277,52627,0
2011-05-09,21.296,21.33,21.24,21.286,8332,0
2011-05-10,21.286,21.393,21.24,21.32,23140,0
2011-05-11,21.385,21.42,21.32,21.385,16572,0
2011-05-12,21.385,21.385,21.034,21.196,64096,0
2011-05-13,21.151,21.24,21.044,21.062,25420,0
2011-05-16,21.053,21.115,20.791,20.872,13907,0
2011-05-17,20.72,20.791,20.549,20.71,21376,0
2011-05-18,20.82,21.015,20.71,20.989,12235,0
2011-05-19,21.062,21.159,20.944,21.151,22585,0
2011-05-20,21.125,21.151,21.034,21.053,27839,0
2011-05-23,21.07,21.096,20.963,20.989,13653,0
2011-05-24,21.062,21.096,20.747,20.81,32555,0
2011-05-25,20.837,20.901,20.658,20.729,34457,0
2011-05-26,20.739,20.926,20.666,20.666,20274,0
2011-05-27,20.701,20.773,20.595,20.603,9057,0
2011-05-31,20.701,20.765,20.639,20.693,21000,0
2011-06-01,20.629,20.629,20.504,20.514,36502,0
2011-06-02,20.595,20.845,20.153,20.845,47648,0
2011-06-03,20.739,21.134,20.396,20.872,27479,0
2011-06-06,20.765,20.917,20.62,20.828,33228,0
2011-06-07,20.872,20.872,20.577,20.658,49493,0
2011-06-08,20.72,20.765,20.477,20.477,34791,0
2011-06-09,20.522,20.558,20.405,20.433,20653,0
2011-06-10,20.603,20.639,20.459,20.62,32828,0
2011-06-13,20.577,20.81,20.577,20.81,33627,0
2011-06-14,20.828,21.007,20.828,20.998,22497,0
2011-06-15,20.998,21.062,20.729,20.891,28437,0
2011-06-16,20.845,21.07,20.648,20.71,20956,0
2011-06-17,20.837,20.853,20.496,20.853,25090,0
2011-06-20,20.926,21.106,20.882,21.044,13791,0
2011-06-21,21.457,21.482,21.223,21.358,37067,0
2011-06-22,21.429,21.457,21.268,21.32,20835,0
2011-06-23,21.223,21.32,21.079,21.277,9147,0
2011-06-24,21.32,21.457,21.223,21.277,15909,0
2011-06-27,21.249,21.42,21.232,21.32,12700,0
2011-06-28,21.367,21.529,21.339,21.529,20878,0
2011-06-29,21.529,21.987,21.474,21.554,13516,0
2011-06-30,21.806,21.915,21.554,21.619,84001,0
2011-07-01,21.538,21.554,21.376,21.376,13958,0
2011-07-05,21.348,21.51,21.339,21.466,16088,0
2011-07-06,21.429,21.457,21.367,21.401,3257,0
2011-07-07,21.51,21.554,21.42,21.439,10935,0
2011-07-08,21.42,21.42,21.312,21.393,3028,0
2011-07-11,21.411,21.439,21.33,21.439,29050,0
2011-07-12,21.411,21.42,21.286,21.286,9725,0
2011-07-13,21.492,21.492,21.348,21.429,4937,0
2011-07-14,21.393,21.429,21.32,21.385,4586,0
2011-07-15,21.33,21.33,21.196,21.258,10009,0
2011-07-18,21.223,21.258,20.998,21.062,14873,0
2011-07-19,21.106,21.106,20.828,20.926,33224,0
2011-07-20,20.998,21.062,20.863,20.863,4292,0
2011-07-21,20.872,20.953,20.82,20.926,19606,0
2011-07-22,20.782,20.926,20.739,20.863,12018,0
2011-07-25,20.845,20.845,20.532,20.54,7031,0
2011-07-26,20.468,20.648,20.415,20.486,16583,0
2011-07-27,20.433,20.451,20.253,20.271,12758,0
2011-07-28,20.271,20.28,20.082,20.217,20213,0
2011-07-29,20.298,20.298,19.848,19.848,16663,0
2011-08-01,20.019,20.172,20.019,20.082,7523,0
2011-08-02,20.082,20.19,20.001,20.181,12819,0
2011-08-03,20.226,20.226,20.065,20.065,16307,0
2011-08-04,19.957,19.957,18.985,19.525,29709,0
2011-08-05,19.533,19.678,18.79,19.542,17877,0
2011-08-08,19.318,19.318,17.173,18.609,39973,0
2011-08-09,18.952,18.952,17.971,18.098,23037,0
2011-08-10,18.123,18.727,17.317,17.883,45305,0
2011-08-11,17.755,18.752,17.665,18.663,17821,0
2011-08-12,18.717,19.309,18.438,18.609,31007,0
2011-08-15,18.599,19.041,18.599,18.709,11990,0
2011-08-16,18.537,18.852,18.35,18.69,9392,0
2011-08-17,18.761,19.104,18.736,19.032,7349,0
2011-08-18,18.743,18.743,17.612,18.277,17205,0
2011-08-19,18.277,18.503,18.16,18.503,5572,0
2011-08-22,18.503,18.528,18.269,18.412,12451,0
2011-08-23,18.304,18.331,17.737,17.89,39526,0
2011-08-24,17.89,17.927,17.641,17.864,6403,0
2011-08-25,18.204,18.429,17.971,17.971,11467,0
2011-08-26,17.98,17.98,17.512,17.774,16253,0
2011-08-29,18.052,18.322,17.955,18.322,50900,0
2011-08-30,18.375,18.493,18.304,18.375,6079,0
2011-08-31,18.484,18.699,18.375,18.547,26769,0
2011-09-01,18.743,18.752,18.142,18.752,71342,0
2011-09-02,18.636,18.933,18.636,18.933,12972,0
2011-09-06,18.583,18.923,18.403,18.798,10904,0
2011-09-07,18.771,19.095,18.771,18.985,6236,0
2011-09-08,19.041,19.041,18.591,18.628,6293,0
2011-09-09,18.547,18.618,18.312,18.312,6104,0
2011-09-12,18.331,18.331,17.927,18.088,4482,0
2011-09-13,18.214,18.295,18.098,18.231,8123,0
2011-09-14,18.231,18.503,18.231,18.447,4288,0
2011-09-15,18.51,18.574,18.429,18.574,4218,0
2011-09-16,18.618,18.771,17.98,18.204,27449,0
2011-09-19,18.151,18.277,17.584,17.765,20336,0
2011-09-20,17.765,18.043,17.512,17.631,28291,0
2011-09-21,17.512,17.81,17.092,17.109,27503,0
2011-09-22,17.109,17.117,16.616,16.858,31008,0
2011-09-23,16.884,17.298,16.858,16.858,19154,0
2011-09-26,17.064,17.064,16.741,16.93,12299,0
2011-09-27,17.055,17.145,16.949,16.974,16500,0
2011-09-28,16.965,17.055,16.634,16.731,6849,0
2011-09-29,16.841,17.092,16.787,17.02,9569,0
2011-09-30,16.731,16.868,16.715,16.868,18832,0
2011-10-03,16.76,17.27,16.04,16.22,19713,0
2011-10-04,16.23,16.239,15.474,16.031,11883,0
2011-10-05,15.925,16.201,15.816,15.906,8196,0
2011-10-06,16.087,16.562,16.087,16.473,11590,0
2011-10-07,16.65,16.697,16.077,16.401,7420,0
2011-10-10,16.598,16.912,16.481,16.488,6877,0
2011-10-11,16.517,16.66,16.517,16.625,12324,0
2011-10-12,16.66,18.061,16.444,16.831,71280,0
2011-10-13,17.029,17.029,16.544,16.795,7944,0
2011-10-14,17.217,17.217,16.697,16.803,5873,0
2011-10-17,16.841,16.965,16.498,16.634,8574,0
2011-10-18,16.679,17.326,16.679,17.226,7954,0
2011-10-19,17.288,17.422,16.822,16.965,10261,0
2011-10-20,17.117,17.398,17.036,17.379,6152,0
2011-10-21,17.503,17.56,17.335,17.56,4239,0
2011-10-24,17.46,17.641,17.298,17.398,11077,0
2011-10-25,17.298,17.431,17.101,17.226,18920,0
2011-10-26,17.388,17.388,17.182,17.279,8908,0
2011-10-27,17.351,18.026,17.351,17.936,7949,0
2011-10-28,18.008,18.341,17.955,18.052,9581,0
2011-10-31,17.855,17.855,17.622,17.665,55125,0
2011-11-01,17.512,17.512,17.198,17.279,8450,0
2011-11-02,17.369,17.416,17.226,17.27,14982,0
2011-11-03,17.431,17.431,17.189,17.189,15338,0
2011-11-04,17.145,17.262,17.145,17.173,7181,0
2011-11-07,17.208,17.208,17.092,17.182,7408,0
2011-11-08,17.182,17.317,17.145,17.307,7112,0
2011-11-09,17.155,17.245,17.029,17.101,16336,0
2011-11-10,17.189,17.288,16.939,16.939,5032,0
2011-11-11,17.083,17.083,16.939,16.965,5903,0
2011-11-14,16.993,17.074,16.875,16.875,16593,0
2011-11-15,16.921,17.02,16.884,17.02,4686,0
2011-11-16,16.984,17.317,16.984,17.074,15064,0
2011-11-17,17.064,17.083,16.795,16.849,5974,0
2011-11-18,16.841,16.849,16.777,16.841,7905,0
2011-11-21,16.731,16.858,16.616,16.741,12249,0
2011-11-22,16.616,16.903,16.544,16.544,10610,0
2011-11-23,16.598,16.697,16.401,16.401,13246,0
2011-11-25,16.488,16.598,16.481,16.598,1004,0
2011-11-28,16.722,16.868,16.329,16.329,20711,0
2011-11-29,16.569,16.579,16.282,16.401,12853,0
2011-11-30,16.598,16.777,16.382,16.426,14095,0
2011-12-01,16.363,16.401,16.058,16.12,13795,0
2011-12-02,16.12,16.382,16.12,16.329,29623,0
2011-12-05,16.292,16.517,16.292,16.454,23116,0
2011-12-06,16.409,16.488,16.336,16.363,11203,0
2011-12-07,16.382,16.382,16.168,16.184,11485,0
2011-12-08,16.201,16.239,15.368,15.977,33016,0
2011-12-09,15.906,16.168,15.906,16.12,15732,0
2011-12-12,16.014,16.014,15.869,15.915,8989,0
2011-12-13,15.862,16.103,15.862,15.95,19329,0
2011-12-14,15.959,15.959,15.611,15.735,26334,0
2011-12-15,15.725,15.797,15.673,15.763,5256,0
2011-12-16,15.735,15.735,15.546,15.611,28630,0
2011-12-19,15.592,15.654,15.467,15.573,15062,0
2011-12-20,15.716,15.716,15.411,15.555,30062,0
2011-12-21,15.449,15.52,15.401,15.492,22225,0
2011-12-22,15.511,15.806,15.492,15.539,34590,0
2011-12-23,15.611,15.934,15.611,15.763,17525,0
2011-12-27,15.772,15.878,15.546,15.592,11929,0
2011-12-28,15.539,15.772,15.449,15.663,17164,0
2011-12-29,15.62,15.663,15.467,15.555,27434,0
2011-12-30,15.573,15.663,15.511,15.635,58632,0
2012-01-03,15.754,16.255,15.707,16.255,19429,0
2012-01-04,16.158,16.454,16.158,16.345,17045,0
2012-01-05,16.401,17.109,16.401,17.064,11679,0
2012-01-06,17.083,17.307,17.064,17.198,11914,0
2012-01-09,17.198,17.288,17.064,17.236,15959,0
2012-01-10,17.45,17.612,17.064,17.612,12243,0
2012-01-11,17.641,17.765,17.631,17.755,9364,0
2012-01-12,17.774,18.008,17.674,17.917,29589,0
2012-01-13,17.746,18.036,17.746,18.008,8125,0
2012-01-17,18.098,18.098,17.955,17.962,10516,0
2012-01-18,17.998,18.223,17.998,18.079,18170,0
2012-01-19,18.123,18.312,18.107,18.123,16121,0
2012-01-20,18.179,18.295,18.169,18.25,7315,0
2012-01-23,18.285,18.322,18.117,18.169,11402,0
2012-01-24,17.703,18.079,17.522,18.008,14842,0
2012-01-25,17.955,18.052,17.917,18.036,8291,0
2012-01-26,18.008,18.169,17.998,18.133,12954,0
2012-01-27,18.098,18.26,18.043,18.151,4557,0
2012-01-30,18.052,18.123,18.017,18.088,8165,0
2012-01-31,18.123,18.204,18.123,18.123,15461,0
2012-02-01,18.269,18.331,18.16,18.223,6403,0
2012-02-02,18.231,18.341,18.231,18.312,7642,0
2012-02-03,18.366,18.503,18.366,18.484,8518,0
2012-02-07,18.456,18.466,18.412,18.456,6089,0
2012-02-08,18.385,18.422,18.214,18.385,21099,0
2012-02-09,18.412,18.412,18.312,18.385,5735,0
2012-02-10,18.375,18.385,18.036,18.036,10084,0
2012-02-13,18.277,18.375,18.231,18.375,6653,0
2012-02-14,18.393,18.528,18.393,18.466,10883,0
2012-02-15,18.528,18.914,18.528,18.736,32374,0
2012-02-16,18.727,18.771,18.565,18.565,8718,0
2012-02-17,18.574,18.736,18.547,18.574,8496,0
2012-02-21,18.537,18.591,18.466,18.466,5111,0
2012-02-22,18.528,18.736,18.528,18.663,19645,0
2012-02-23,18.618,18.771,18.618,18.761,11733,0
2012-02-24,18.68,18.923,18.655,18.743,15377,0
2012-02-27,18.798,18.888,18.798,18.824,5165,0
2012-02-28,18.871,19.004,18.743,18.985,17275,0
2012-02-29,19.058,19.318,19.032,19.122,41204,0
2012-03-01,19.032,19.275,18.871,19.185,11902,0
2012-03-02,19.194,19.194,19.076,19.13,1559,0
2012-03-05,19.13,19.166,19.032,19.157,5700,0
2012-03-06,19.041,19.147,18.636,18.646,17502,0
2012-03-07,18.914,19.023,18.824,18.852,14558,0
2012-03-08,19.058,19.122,18.871,19.122,15975,0
2012-03-09,19.203,19.203,19.058,19.13,6863,0
2012-03-12,19.147,19.166,18.933,19.004,6866,0
2012-03-13,18.969,19.104,18.952,18.952,12745,0
2012-03-14,18.96,19.13,18.861,19.122,24511,0
2012-03-15,19.166,19.291,18.655,18.952,27569,0
2012-03-16,19.004,19.318,19.004,19.318,7861,0
2012-03-19,19.004,19.371,18.914,19.371,3885,0
2012-03-20,19.399,19.437,19.291,19.437,3690,0
2012-03-21,19.418,19.598,19.418,19.552,6734,0
2012-03-22,19.39,19.642,19.39,19.623,12819,0
2012-03-23,19.623,19.623,19.49,19.49,4711,0
2012-03-26,19.571,19.642,19.525,19.561,5167,0
2012-03-27,19.723,19.723,19.428,19.444,11985,0
2012-03-28,19.444,19.542,19.444,19.444,4879,0
2012-03-29,19.409,19.452,19.409,19.452,4788,0
2012-03-30,19.356,19.552,19.085,19.509,13214,0
2012-04-02,19.409,19.75,19.138,19.364,24567,0
2012-04-03,19.247,19.418,19.113,19.3,14316,0
2012-04-04,19.309,19.337,19.219,19.337,3320,0
2012-04-05,19.291,19.364,19.203,19.203,10733,0
2012-04-09,19.203,19.238,19.157,19.21,11521,0
2012-04-10,19.228,19.228,18.852,18.969,32561,0
2012-04-11,19.058,19.203,18.871,19.041,18047,0
2012-04-12,19.004,19.461,19.004,19.381,38109,0
2012-04-13,19.437,19.525,19.266,19.347,12060,0
2012-04-16,19.381,19.59,19.266,19.552,5840,0
2012-04-17,19.604,19.75,19.517,19.552,8432,0
2012-04-18,19.533,19.533,19.256,19.39,18595,0
2012-04-19,19.452,19.604,19.418,19.48,3979,0
2012-04-20,19.633,19.704,19.356,19.444,4316,0
2012-04-23,19.371,19.371,18.628,19.104,12360,0
2012-04-24,19.076,19.356,19.076,19.219,12279,0
2012-04-25,19.283,19.409,19.283,19.347,7016,0
2012-04-26,19.371,19.509,19.371,19.409,4495,0
2012-04-27,19.409,19.418,19.318,19.356,4119,0
2012-04-30,19.371,19.552,19.337,19.399,3651,0
2012-05-01,19.418,19.75,19.39,19.604,13481,0
2012-05-02,19.49,19.614,19.49,19.614,10669,0
2012-05-03,19.571,19.759,19.571,19.695,9124,0
2012-05-04,19.604,19.652,19.542,19.552,7919,0
2012-05-07,19.49,19.59,19.461,19.471,2658,0
2012-05-08,19.452,19.452,19.328,19.337,14786,0
2012-05-09,19.437,19.437,18.923,19.291,17470,0
2012-05-10,19.533,19.533,19.356,19.428,7715,0
2012-05-11,19.283,19.437,19.041,19.085,15304,0
2012-05-14,19.032,19.032,18.599,18.599,5198,0
2012-05-15,18.484,18.518,18.26,18.26,1735,0
2012-05-16,18.412,18.528,18.341,18.385,3795,0
2012-05-17,18.285,18.285,17.712,17.765,12360,0
2012-05-18,17.784,17.784,17.335,17.584,18682,0
2012-05-21,17.793,18.026,17.793,18.017,4005,0
2012-05-22,18.151,18.456,18.151,18.285,3415,0
2012-05-23,18.241,18.636,18.231,18.285,17070,0
2012-05-24,18.375,18.484,18.133,18.214,5137,0
2012-05-25,18.269,18.403,18.269,18.331,2488,0
2012-05-29,18.528,18.591,18.412,18.447,11945,0
2012-05-30,18.447,18.484,18.331,18.447,8080,0
2012-05-31,18.366,18.574,18.366,18.493,3840,0
2012-06-01,18.269,18.583,18.231,18.231,10674,0
2012-06-04,18.231,18.547,18.204,18.528,7380,0
2012-06-05,18.456,18.628,18.422,18.422,3473,0
2012-06-06,18.456,18.727,18.456,18.503,7677,0
2012-06-07,18.518,18.636,18.51,18.51,8629,0
2012-06-08,18.555,18.655,18.503,18.655,1914,0
2012-06-11,18.591,18.671,18.422,18.422,2077,0
2012-06-12,18.403,18.752,18.403,18.752,3016,0
2012-06-13,18.743,18.79,18.618,18.68,7069,0
2012-06-14,18.547,18.599,18.412,18.599,4781,0
2012-06-15,18.628,18.655,18.537,18.599,2620,0
2012-06-18,18.663,18.717,18.583,18.583,6019,0
2012-06-19,18.618,18.663,18.555,18.663,4231,0
2012-06-20,18.743,18.904,18.663,18.78,10097,0
2012-06-21,18.879,18.879,18.591,18.591,2358,0
2012-06-22,18.736,18.952,18.727,18.952,8050,0
2012-06-25,18.68,18.743,18.618,18.655,9149,0
2012-06-26,18.599,18.599,18.151,18.322,29881,0
2012-06-27,18.357,18.366,18.188,18.223,21497,0
2012-06-28,18.196,18.196,17.955,17.962,37787,0
2012-06-29,18.098,18.142,17.422,17.512,20104,0
2012-07-02,17.65,17.989,17.612,17.936,17381,0
2012-07-03,18.036,18.07,17.737,17.827,6836,0
2012-07-05,18.036,18.036,17.693,17.962,15931,0
2012-07-06,17.971,17.971,17.703,17.899,14185,0
2012-07-09,17.908,17.908,17.737,17.81,9269,0
2012-07-10,17.81,17.908,17.721,17.755,8731,0
2012-07-11,17.908,17.971,17.846,17.971,4734,0
2012-07-12,18.117,18.231,17.955,18.061,8514,0
2012-07-13,18.214,18.438,18.214,18.412,15651,0
2012-07-16,18.366,18.375,18.312,18.312,3897,0
2012-07-17,18.422,18.503,18.269,18.429,12054,0
2012-07-18,18.429,18.503,18.412,18.503,8337,0
2012-07-19,18.493,18.618,18.447,18.591,12892,0
2012-07-20,18.528,18.599,18.466,18.547,11489,0
2012-07-23,18.403,18.636,18.312,18.618,10913,0
2012-07-24,18.385,18.528,18.366,18.456,7609,0
2012-07-25,18.591,18.628,18.555,18.555,1559,0
2012-07-26,18.709,18.942,18.709,18.771,10665,0
2012-07-27,18.816,19.085,18.816,19.076,7047,0
2012-07-30,19.147,19.194,19.113,19.113,4998,0
2012-07-31,19.157,19.157,18.969,18.969,10322,0
2012-08-01,19.014,19.122,18.952,19.104,2967,0
2012-08-02,19.058,19.185,19.041,19.122,5500,0
2012-08-03,19.147,19.228,19.138,19.147,7051,0
2012-08-06,19.219,19.328,19.203,19.283,6831,0
2012-08-07,19.147,19.742,19.147,19.633,61041,0
2012-08-08,19.633,19.723,19.533,19.661,14393,0
2012-08-09,19.695,19.723,19.633,19.652,13592,0
2012-08-10,19.759,19.759,19.633,19.695,13383,0
2012-08-13,19.742,19.759,19.67,19.742,8778,0
2012-08-14,19.67,19.814,19.661,19.804,17986,0
2012-08-15,19.839,19.92,19.785,19.804,11724,0
2012-08-16,19.823,19.92,19.517,19.831,11233,0
2012-08-17,19.823,20.1,19.814,20.056,7587,0
2012-08-20,19.966,20.19,19.966,20.19,10817,0
2012-08-21,20.19,20.226,20.1,20.109,21622,0
2012-08-22,20.128,20.128,19.92,19.92,4937,0
2012-08-23,19.885,19.975,19.831,19.839,5144,0
2012-08-24,19.823,19.876,19.776,19.848,10187,0
2012-08-27,19.866,19.903,19.804,19.804,3131,0
2012-08-28,19.848,19.947,19.848,19.92,8409,0
2012-08-29,19.866,20.209,19.866,20.172,7306,0
2012-08-30,20.145,20.145,20.01,20.109,3369,0
2012-08-31,20.118,20.226,20.091,20.181,8325,0
2012-09-04,20.145,20.145,19.984,20.047,12165,0
2012-09-05,20.047,20.082,19.984,20.038,7170,0
2012-09-06,20.056,20.118,20.056,20.072,1150,0
2012-09-07,20.056,20.082,19.984,20.01,14502,0
2012-09-10,19.957,20.118,19.957,20.056,20667,0
2012-09-11,20.072,20.209,20.072,20.181,4471,0
2012-09-12,20.163,20.209,20.091,20.163,7807,0
2012-09-13,20.172,20.172,20.118,20.118,4088,0
2012-09-14,20.153,20.172,20.109,20.163,4519,0
2012-09-17,20.047,20.118,20.047,20.047,6012,0
2012-09-18,20.028,20.163,20.028,20.091,4177,0
2012-09-19,20.145,20.209,20.082,20.209,14750,0
2012-09-20,20.072,20.199,19.984,20.145,7918,0
2012-09-21,20.226,20.226,20.072,20.072,4510,0
2012-09-24,20.153,20.209,20.065,20.145,4174,0
2012-09-25,20.065,20.065,19.947,20.01,3690,0
2012-09-26,19.966,20.019,19.92,20.019,3845,0
2012-09-27,20.028,20.19,20.028,20.047,5122,0
2012-09-28,20.001,20.001,19.947,19.966,4928,0
2012-10-01,19.992,20.056,19.984,20.028,1561,0
2012-10-02,19.992,20.1,19.957,20.1,4231,0
2012-10-03,20.038,20.056,19.966,20.019,7424,0
2012-10-04,19.984,20.01,19.938,19.984,9306,0
2012-10-05,20.047,20.047,19.67,19.984,20279,0
2012-10-08,19.992,20.047,19.947,20.047,4534,0
2012-10-09,20.118,20.118,19.947,19.947,3217,0
2012-10-10,19.984,19.992,19.911,19.92,9628,0
2012-10-11,19.947,19.957,19.903,19.903,3879,0
2012-10-12,19.92,19.975,19.885,19.975,11357,0
2012-10-15,19.975,20.047,19.966,19.975,32924,0
2012-10-16,20.019,20.019,19.984,20.001,17024,0
2012-10-17,19.992,20.019,19.992,20.01,21825,0
2012-10-18,20.001,20.109,19.895,19.992,37482,0
2012-10-19,20.019,20.019,19.984,20.001,14869,0
2012-10-22,20.001,20.001,19.966,20.001,10499,0
2012-10-23,19.903,19.984,19.895,19.957,14305,0
2012-10-24,19.984,20.056,19.938,19.957,17265,0
2012-10-25,19.814,19.823,19.759,19.759,19156,0
2012-10-26,19.759,19.759,19.714,19.742,4927,0
2012-10-31,19.795,19.895,19.776,19.848,15886,0
2012-11-01,19.767,19.848,19.767,19.776,37037,0
2012-11-02,19.742,19.785,19.678,19.714,9234,0
2012-11-05,19.759,19.776,19.759,19.767,5122,0
2012-11-06,19.742,19.75,19.695,19.695,33010,0
2012-11-07,19.733,19.759,19.695,19.723,12995,0
2012-11-08,19.678,19.759,19.614,19.67,25456,0
2012-11-09,19.633,19.742,19.633,19.733,7299,0
2012-11-12,19.714,20.209,19.714,19.848,16043,0
2012-11-13,19.938,19.984,19.75,19.75,13817,0
2012-11-14,19.804,19.804,19.437,19.437,5621,0
2012-11-15,18.96,19.461,18.942,19.113,26159,0
2012-11-16,19.041,19.041,18.842,18.952,57455,0
2012-11-19,18.942,18.985,18.655,18.833,48687,0
2012-11-20,18.752,18.879,18.727,18.824,31893,0
2012-11-21,18.743,18.96,18.736,18.904,21180,0
2012-11-23,18.904,18.977,18.761,18.861,5234,0
2012-11-26,18.861,18.96,18.771,18.888,16790,0
2012-11-27,18.96,19.041,18.888,18.985,14777,0
2012-11-28,18.942,19.049,18.942,18.977,8379,0
2012-11-29,19.041,19.076,18.933,19.066,18700,0
2012-11-30,19.058,19.203,19.058,19.104,12491,0
2012-12-03,19.113,19.113,18.923,18.952,9443,0
2012-12-04,19.014,19.076,18.861,18.861,12350,0
2012-12-05,18.861,18.879,18.771,18.861,8093,0
2012-12-06,18.79,18.879,18.79,18.807,10947,0
2012-12-07,18.824,18.833,18.798,18.807,9131,0
2012-12-10,18.761,18.771,18.636,18.717,17759,0
2012-12-11,18.709,18.709,18.636,18.636,16185,0
2012-12-12,18.599,18.727,18.591,18.663,54894,0
2012-12-13,18.68,18.79,18.68,18.68,21385,0
2012-12-14,18.752,18.807,18.636,18.771,14296,0
2012-12-17,18.727,18.852,18.727,18.833,15077,0
2012-12-18,18.771,18.861,18.709,18.736,27797,0
2012-12-19,18.816,18.861,18.743,18.816,30403,0
2012-12-20,18.752,18.833,18.68,18.833,59206,0
2012-12-21,18.807,18.861,18.807,18.861,9847,0
2012-12-24,18.824,18.879,18.79,18.871,7030,0
2012-12-26,18.861,18.995,18.824,18.985,7919,0
2012-12-27,18.977,19.471,18.977,19.085,17522,0
2012-12-28,19.041,19.3,19.041,19.157,10207,0
2012-12-31,19.194,19.194,18.995,19.138,5995,0
2013-01-02,19.13,19.39,19.095,19.203,8112,0
2013-01-03,19.219,19.247,19.166,19.228,8551,0
2013-01-04,19.266,19.437,19.266,19.437,19127,0
2013-01-07,19.418,19.49,19.371,19.49,16562,0
2013-01-08,19.517,19.704,19.437,19.542,12716,0
2013-01-09,19.598,19.814,19.59,19.759,19021,0
2013-01-10,19.814,20.028,19.804,20.001,22253,0
2013-01-11,20.056,20.136,19.984,20.128,14183,0
2013-01-14,20.091,20.153,19.992,20.118,10777,0
2013-01-15,20.118,20.172,20.082,20.136,12072,0
2013-01-16,20.163,20.567,20.163,20.522,20227,0
2013-01-17,20.567,20.926,20.567,20.837,29836,0
2013-01-18,20.882,20.953,20.433,20.701,11850,0
2013-01-22,20.791,21.143,20.782,21.015,9217,0
2013-01-23,21.293,21.293,21.074,21.11,19052,0
2013-01-24,21.018,21.701,21.018,21.066,32476,0
2013-01-25,21.091,21.236,21.047,21.1,29486,0
2013-01-28,21.11,21.293,21.11,21.264,32185,0
2013-01-29,21.245,21.293,21.192,21.211,31268,0
2013-01-30,21.211,21.22,21.173,21.192,18384,0
2013-01-31,21.138,21.182,21.091,21.173,47688,0
2013-02-01,21.147,21.201,21.119,21.129,31300,0
2013-02-04,21.147,21.201,21.009,21.192,7909,0
2013-02-05,21.229,21.318,20.946,21.22,45115,0
2013-02-06,21.229,21.301,21.182,21.245,15806,0
2013-02-07,21.245,21.293,21.245,21.283,11901,0
2013-02-08,21.283,21.409,21.283,21.391,9561,0
2013-02-11,21.664,21.764,21.318,21.409,9222,0
2013-02-12,21.563,21.691,21.365,21.529,25521,0
2013-02-13,21.591,21.591,21.428,21.529,20346,0
2013-02-14,21.537,21.654,21.447,21.654,11001,0
2013-02-15,21.645,21.664,21.51,21.51,12781,0
2013-02-19,21.447,21.664,21.383,21.5,24821,0
2013-02-20,21.582,21.764,21.563,21.736,13387,0
2013-02-21,21.582,21.764,21.465,21.736,15964,0
2013-02-22,21.764,21.773,21.727,21.727,9157,0
2013-02-25,21.764,21.881,21.764,21.808,20577,0
2013-02-26,21.909,21.909,21.691,21.773,13694,0
2013-02-27,21.701,21.864,21.701,21.736,3732,0
2013-02-28,21.755,21.881,21.664,21.664,9549,0
2013-03-01,21.764,21.764,21.701,21.701,3857,0
2013-03-04,21.764,21.764,21.645,21.654,25932,0
2013-03-05,21.61,21.701,21.61,21.673,17039,0
2013-03-06,21.764,21.764,21.673,21.691,15260,0
2013-03-07,21.954,21.972,21.673,21.691,27921,0
2013-03-08,21.727,21.755,21.701,21.701,18767,0
2013-03-11,21.799,22.154,21.563,21.563,34727,0
2013-03-12,21.664,22.099,21.628,21.782,53476,0
2013-03-13,21.909,21.909,21.782,21.782,16742,0
2013-03-14,21.635,21.773,21.635,21.717,6373,0
2013-03-15,21.709,21.773,21.664,21.683,5932,0
2013-03-18,21.582,21.764,21.582,21.764,10717,0
2013-03-19,21.764,21.764,21.654,21.717,8957,0
2013-03-20,21.736,21.764,21.701,21.746,7325,0
2013-03-21,21.673,22.064,21.664,21.846,36241,0
2013-03-22,21.79,21.828,21.746,21.79,10301,0
2013-03-25,21.755,21.79,21.61,21.736,7731,0
2013-03-26,21.727,21.846,21.673,21.846,4110,0
2013-03-27,21.701,21.945,21.701,21.837,10696,0
2013-03-28,21.936,22.064,21.936,22.026,9806,0
2013-04-01,22,22.136,21.991,22.108,7854,0
2013-04-02,22.154,22.181,21.79,21.909,69032,0
2013-04-03,21.927,22.026,21.828,21.872,8096,0
2013-04-04,21.818,21.919,21.818,21.89,6014,0
2013-04-05,21.846,21.963,21.846,21.936,10925,0
2013-04-08,21.936,22,21.837,21.881,5368,0
2013-04-09,21.89,21.945,21.89,21.936,3562,0
2013-04-10,21.982,21.982,21.881,21.936,9467,0
2013-04-11,21.972,21.982,21.927,21.945,12539,0
2013-04-12,21.945,21.982,21.919,21.936,2762,0
2013-04-15,21.954,21.954,21.855,21.954,9245,0
2013-04-16,21.982,22.009,21.808,21.972,8548,0
2013-04-17,21.972,22.181,21.972,22.154,11889,0
2013-04-18,22.018,22.126,21.936,21.945,7785,0
2013-04-19,22.009,22.164,22.009,22.064,5322,0
2013-04-22,21.972,22.064,21.936,21.936,17221,0
2013-04-23,21.998,22.154,21.897,22.108,479317,0
2013-04-24,22.154,22.2,22.053,22.099,11654,0
2013-04-25,22.081,22.136,22.043,22.081,16890,0
2013-04-26,22.081,22.191,22.016,22.063,9628,0
2013-04-29,22.016,22.091,22.016,22.081,11327,0
2013-04-30,22.081,22.219,22.072,22.081,5286,0
2013-05-01,22.2,22.2,22.091,22.099,7027,0
2013-05-02,22.2,22.384,22.2,22.301,20403,0
2013-05-03,22.301,22.393,22.301,22.393,14453,0
2013-05-06,22.384,22.384,22.273,22.374,3938,0
2013-05-07,22.402,22.457,22.264,22.448,16482,0
2013-05-08,22.457,22.457,22.393,22.457,6234,0
2013-05-09,22.365,22.613,22.328,22.575,13530,0
2013-05-10,22.678,22.704,22.558,22.558,13531,0
2013-05-13,22.566,22.613,22.566,22.613,10727,0
2013-05-14,22.566,22.704,22.566,22.613,14771,0
2013-05-15,22.595,22.613,22.566,22.613,8020,0
2013-05-16,22.604,22.631,22.575,22.622,4410,0
2013-05-17,22.585,22.843,22.585,22.787,16672,0
2013-05-20,22.787,22.796,22.695,22.695,4143,0
2013-05-21,22.678,22.77,22.658,22.722,8597,0
2013-05-22,22.678,22.731,22.658,22.731,2595,0
2013-05-23,22.714,22.87,22.631,22.843,8768,0
2013-05-24,22.843,22.907,22.722,22.907,16246,0
2013-05-28,22.852,22.86,22.658,22.77,8550,0
2013-05-29,22.824,22.824,22.604,22.787,16076,0
2013-05-30,22.814,22.814,22.741,22.76,5781,0
2013-05-31,22.714,22.731,22.575,22.695,9328,0
2013-06-03,22.585,22.595,22.264,22.346,55151,0
2013-06-04,22.337,22.575,22.32,22.512,5510,0
2013-06-05,22.466,22.466,22.136,22.254,11583,0
2013-06-06,22.301,22.402,22.035,22.402,6207,0
2013-06-07,22.522,22.833,22.493,22.493,5487,0
2013-06-10,22.41,22.751,22.356,22.41,10890,0
2013-06-11,22.209,22.566,21.732,22.566,15139,0
2013-06-12,22.475,22.475,21.154,21.943,24418,0
2013-06-13,21.961,22.934,21.522,22.145,7886,0
2013-06-14,22.016,22.237,21.585,22.237,6477,0
2013-06-17,21.935,22.292,21.887,22.292,6573,0
2013-06-18,21.961,22.365,21.961,22.365,3736,0
2013-06-19,22.374,22.374,21.512,22.099,14895,0
2013-06-20,21.41,21.961,21.264,21.961,11231,0
2013-06-21,22.016,22.475,21.439,21.741,13433,0
2013-06-24,21.356,21.705,20.503,21.639,40147,0
2013-06-25,21.639,21.732,20.907,21.686,4158,0
2013-06-26,21.732,22.365,21.154,21.805,31579,0
2013-06-27,22.145,22.328,21.751,21.751,8676,0
2013-06-28,22.451,22.507,21.709,22.303,7253,0
2013-07-01,22.025,22.025,21.319,21.566,12659,0
2013-07-02,21.467,21.796,21.392,21.713,2824,0
2013-07-03,21.556,21.649,21.556,21.576,1264,0
2013-07-05,20.916,21.401,20.539,21.08,7993,0
2013-07-08,20.989,21.137,20.503,21.137,20544,0
2013-07-09,21.089,21.098,20.512,20.751,15620,0
2013-07-10,20.76,20.842,20.292,20.503,20705,0
2013-07-11,20.751,20.751,20.366,20.677,11056,0
2013-07-12,21.098,21.098,20.806,21.045,4177,0
2013-07-15,20.971,20.998,20.869,20.971,4497,0
2013-07-16,20.842,21.054,20.751,20.981,16076,0
2013-07-17,20.787,21.356,20.768,21.356,10414,0
2013-07-18,21.311,21.347,21.054,21.172,12235,0
2013-07-19,21.311,21.311,21.098,21.181,12729,0
2013-07-22,21.045,21.319,21.045,21.319,7116,0
2013-07-23,21.327,21.814,21.311,21.696,19378,0
2013-07-24,21.7,22.042,21.588,21.682,17979,0
2013-07-25,21.774,21.774,21.475,21.765,11952,0
2013-07-26,21.717,22.322,21.569,22.015,8946,0
2013-07-29,22.126,22.396,22.033,22.293,24979,0
2013-07-30,22.173,22.255,22.173,22.255,2792,0
2013-07-31,22.062,22.117,21.904,22.099,10586,0
2013-08-01,22.099,22.173,21.81,21.82,11411,0
2013-08-02,21.959,21.959,21.588,21.801,6627,0
2013-08-05,21.672,21.717,21.385,21.533,8307,0
2013-08-06,21.292,21.292,21.143,21.17,6058,0
2013-08-07,20.938,21.199,20.864,20.967,10179,0
2013-08-08,21.115,21.115,20.484,20.874,52104,0
2013-08-09,20.763,20.874,20.41,20.456,8406,0
2013-08-12,20.754,20.903,20.578,20.614,10437,0
2013-08-13,20.78,20.78,20.419,20.54,8998,0
2013-08-14,20.632,20.632,19.946,20.123,10941,0
2013-08-15,19.946,20.02,19.473,20.02,23880,0
2013-08-16,19.63,19.862,19.26,19.817,11716,0
2013-08-19,19.76,19.946,19.26,19.714,22301,0
2013-08-20,19.835,19.852,19.428,19.788,10068,0
2013-08-21,19.669,19.918,19.444,19.918,11063,0
2013-08-22,20.058,20.494,20.039,20.224,4404,0
2013-08-23,20.159,20.178,19.76,20.178,11549,0
2013-08-26,20.178,20.373,20.01,20.355,6161,0
2013-08-27,20.289,20.456,19.927,20.456,5968,0
2013-08-28,20.373,20.484,20.15,20.289,3149,0
2013-08-29,20.429,20.642,20.382,20.596,5137,0
2013-08-30,20.484,20.494,20.113,20.438,3824,0
2013-09-03,20.307,20.419,19.927,20.178,4999,0
2013-09-04,19.993,20.355,19.724,19.724,12585,0
2013-09-05,19.714,19.724,19.527,19.586,5746,0
2013-09-06,19.724,19.956,19.512,19.826,9949,0
2013-09-09,19.566,19.844,19.556,19.844,3256,0
2013-09-10,19.936,19.936,19.64,19.76,5184,0
2013-09-11,19.76,19.76,19.305,19.512,16565,0
2013-09-12,19.576,19.621,19.26,19.344,10040,0
2013-09-13,19.354,19.379,19.037,19.305,11654,0
2013-09-16,19.389,19.444,18.963,19.241,11039,0
2013-09-17,19.28,19.28,19.029,19.064,2855,0
2013-09-18,19.196,19.295,18.99,19.241,21327,0
2013-09-19,19.344,19.492,19.019,19.103,10838,0
2013-09-20,19.103,19.186,18.842,19.093,16648,0
2013-09-23,18.963,19.064,18.861,18.999,8677,0
2013-09-24,18.889,19.064,18.871,19.019,12017,0
2013-09-25,19.029,19.103,19.019,19.093,7383,0
2013-09-26,19.093,19.147,18.906,19.103,11072,0
2013-09-27,19.138,19.221,18.842,19.112,24152,0
2013-09-30,19.037,19.064,18.823,18.823,10902,0
2013-10-01,18.871,18.871,17.006,18.452,93910,0
2013-10-02,18.546,19.055,18.434,18.832,99889,0
2013-10-03,18.796,18.796,18.508,18.546,40949,0
2013-10-04,18.546,18.732,18.313,18.416,34337,0
2013-10-07,18.387,18.406,18.229,18.323,16504,0
2013-10-08,18.351,18.554,18.194,18.323,9050,0
2013-10-09,18.359,18.442,17.904,18.062,55902,0
2013-10-10,18.211,18.434,18.053,18.175,55034,0
2013-10-11,18.101,18.368,18.101,18.359,30123,0
2013-10-14,18.22,18.74,18.22,18.74,8338,0
2013-10-15,18.74,18.74,18.508,18.583,14287,0
2013-10-16,18.583,18.806,18.583,18.777,20022,0
2013-10-17,18.694,18.768,18.694,18.758,10243,0
2013-10-18,18.842,18.842,18.732,18.768,34977,0
2013-10-21,18.88,18.88,18.665,18.722,25465,0
2013-10-22,18.787,19.177,18.665,18.712,75437,0
2013-10-23,18.777,18.823,18.694,18.748,29569,0
2013-10-24,18.838,18.896,18.652,18.727,33800,0
2013-10-25,18.82,18.829,18.661,18.727,10183,0
2013-10-28,18.913,18.913,18.604,18.877,33269,0
2013-10-29,18.848,18.877,18.793,18.793,5770,0
2013-10-30,18.802,18.802,18.548,18.689,15680,0
2013-10-31,18.698,18.717,18.388,18.51,18839,0
2013-11-01,18.567,18.783,18.567,18.727,30778,0
2013-11-04,18.783,18.793,18.614,18.737,21023,0
2013-11-05,18.708,18.745,18.585,18.727,7982,0
2013-11-06,18.737,18.793,18.604,18.783,38938,0
2013-11-07,18.689,18.812,18.623,18.745,8283,0
2013-11-08,18.567,18.661,18.557,18.661,9719,0
2013-11-11,18.669,18.745,18.567,18.745,5427,0
2013-11-12,18.773,18.773,18.577,18.698,34642,0
2013-11-13,18.717,18.717,18.464,18.557,19300,0
2013-11-14,18.679,18.679,18.397,18.444,12278,0
2013-11-15,18.577,18.623,18.313,18.454,22828,0
2013-11-18,18.351,18.548,18.275,18.397,15456,0
2013-11-19,18.332,18.379,18.228,18.313,13133,0
2013-11-20,18.257,18.417,18.228,18.247,12670,0
2013-11-21,18.228,18.304,18.097,18.163,33905,0
2013-11-22,18.163,18.267,18.163,18.247,14076,0
2013-11-25,18.313,18.313,18.172,18.228,5108,0
2013-11-26,18.172,18.267,18.143,18.143,12044,0
2013-11-27,18.153,18.267,18.097,18.097,9095,0
2013-11-29,18.097,18.143,18.088,18.143,10746,0
2013-12-02,18.182,18.182,18.022,18.022,13794,0
2013-12-03,18.013,18.04,17.863,17.918,48872,0
2013-12-04,17.899,17.947,17.758,17.863,34194,0
2013-12-05,17.778,17.814,17.663,17.806,45237,0
2013-12-06,17.768,17.788,17.468,17.647,44178,0
2013-12-09,17.533,17.598,17.403,17.495,23727,0
2013-12-10,17.488,17.488,17.383,17.438,49634,0
2013-12-11,17.413,17.495,17.308,17.495,32433,0
2013-12-12,17.403,17.458,17.243,17.458,38085,0
2013-12-13,17.393,17.478,17.344,17.413,18042,0
2013-12-16,17.438,17.438,17.063,17.063,23452,0
2013-12-17,17.213,17.213,16.942,17.063,87709,0
2013-12-18,17.083,17.328,17.073,17.269,122983,0
2013-12-19,17.288,17.288,17.017,17.148,115496,0
2013-12-20,17.168,17.383,17.168,17.363,30215,0
2013-12-23,17.413,17.478,17.353,17.468,65032,0
2013-12-24,17.468,17.638,17.468,17.638,15087,0
2013-12-26,17.553,17.814,17.553,17.814,59759,0
2013-12-27,17.768,17.797,17.618,17.748,15164,0
2013-12-30,17.598,17.713,17.523,17.703,27179,0
2013-12-31,17.703,17.797,17.572,17.797,44217,0
2014-01-02,17.673,17.993,17.673,17.974,10876,0
2014-01-03,18.032,18.247,18.013,18.247,16188,0
2014-01-06,18.192,18.464,18.182,18.369,12971,0
2014-01-07,18.379,18.492,18.2,18.482,32277,0
2014-01-08,18.397,18.539,18.294,18.502,10043,0
2014-01-09,18.379,18.51,18.342,18.492,11227,0
2014-01-10,18.529,18.689,18.519,18.519,7931,0
2014-01-13,18.604,18.652,18.454,18.652,13788,0
2014-01-14,18.529,18.652,18.502,18.502,6742,0
2014-01-15,18.417,18.661,18.407,18.623,5896,0
2014-01-16,18.623,18.623,18.548,18.557,4148,0
2014-01-17,18.652,18.783,18.567,18.745,12531,0
2014-01-21,18.773,18.887,18.623,18.652,51650,0
2014-01-22,18.632,18.804,18.623,18.689,20850,0
2014-01-23,18.871,18.871,18.556,18.623,22343,0
2014-01-24,18.661,18.831,18.432,18.632,28491,0
2014-01-27,18.755,18.765,18.556,18.661,3235,0
2014-01-28,18.699,18.831,18.669,18.831,5096,0
2014-01-29,18.822,18.822,18.613,18.765,10982,0
2014-01-30,18.728,18.841,18.728,18.841,1511,0
2014-01-31,18.765,18.841,18.661,18.661,1838,0
2014-02-03,18.814,18.814,18.576,18.632,4668,0
2014-02-04,18.642,18.652,18.508,18.508,13630,0
2014-02-05,18.556,18.556,18.508,18.517,9443,0
2014-02-06,18.49,18.669,18.48,18.603,22189,0
2014-02-07,18.661,18.689,18.576,18.669,6477,0
2014-02-10,18.785,18.794,18.679,18.699,5184,0
2014-02-11,18.785,18.822,18.679,18.814,5811,0
2014-02-12,18.755,18.785,18.699,18.718,1634,0
2014-02-13,18.794,18.794,18.728,18.728,1946,0
2014-02-14,18.804,18.804,18.775,18.775,924,0
2014-02-18,18.718,18.983,18.718,18.861,10297,0
2014-02-19,18.993,18.993,18.89,18.898,5147,0
2014-02-20,19.023,19.023,18.765,18.861,6702,0
2014-02-21,18.927,19.003,18.898,18.983,4817,0
2014-02-24,18.898,19.033,18.89,18.947,22042,0
2014-02-25,19.003,19.003,18.841,18.841,4501,0
2014-02-26,18.841,18.927,18.841,18.927,4978,0
2014-02-27,18.861,18.966,18.785,18.956,4978,0
2014-02-28,18.841,18.993,18.841,18.966,3844,0
2014-03-03,18.917,18.993,18.851,18.851,4812,0
2014-03-04,18.993,18.993,18.841,18.898,10683,0
2014-03-05,18.841,19.003,18.841,18.851,15043,0
2014-03-06,18.937,18.975,18.851,18.851,10413,0
2014-03-07,18.927,18.927,18.841,18.88,8782,0
2014-03-10,18.871,18.871,18.775,18.804,13743,0
2014-03-11,18.794,18.89,18.623,18.88,26187,0
2014-03-12,18.917,18.947,18.831,18.937,8304,0
2014-03-13,19.023,19.051,18.851,19.051,17078,0
2014-03-14,19.013,19.051,18.983,19.051,2381,0
2014-03-17,18.975,19.297,18.975,19.127,23967,0
2014-03-18,19.185,19.364,19.033,19.059,16473,0
2014-03-19,19.079,19.165,19.033,19.033,16584,0
2014-03-20,19.003,19.069,18.956,18.983,9615,0
2014-03-21,19.042,19.042,18.993,18.993,1778,0
2014-03-24,19.069,19.165,19.042,19.042,22637,0
2014-03-25,19.033,19.127,18.956,19.023,18136,0
2014-03-26,19.109,19.357,19.109,19.185,46134,0
2014-03-27,19.089,19.327,19.069,19.127,50345,0
2014-03-28,19.127,19.251,19.118,19.231,48794,0
2014-03-31,19.241,19.288,19.127,19.175,37794,0
2014-04-01,19.145,19.297,19.127,19.251,22534,0
2014-04-02,19.297,19.373,19.271,19.347,8512,0
2014-04-03,19.383,19.449,19.357,19.413,10461,0
2014-04-04,19.469,19.603,19.449,19.469,20393,0
2014-04-07,19.555,19.555,19.383,19.459,4349,0
2014-04-08,19.383,19.526,19.383,19.499,14108,0
2014-04-09,19.423,19.687,19.423,19.603,24583,0
2014-04-10,19.603,19.813,19.603,19.717,22338,0
2014-04-11,19.679,19.697,19.603,19.603,3268,0
2014-04-14,19.783,19.783,19.603,19.621,11084,0
2014-04-15,19.631,19.707,19.621,19.651,5228,0
2014-04-16,19.697,19.755,19.641,19.747,8935,0
2014-04-17,19.727,19.823,19.697,19.823,9612,0
2014-04-21,19.889,19.935,19.545,19.783,20589,0
2014-04-22,19.727,19.747,19.509,19.611,20486,0
2014-04-23,19.614,19.788,19.614,19.721,34420,0
2014-04-24,19.76,19.808,19.537,19.624,23619,0
2014-04-25,19.604,19.701,19.604,19.624,11535,0
2014-04-28,19.634,19.751,19.634,19.711,26337,0
2014-04-29,19.731,19.768,19.614,19.614,20584,0
2014-04-30,19.682,20.049,19.682,19.982,19700,0
2014-05-01,19.905,20.222,19.905,20.154,58302,0
2014-05-02,20.059,20.106,20.029,20.106,3460,0
2014-05-05,19.991,20.164,19.991,20.106,14792,0
2014-05-06,20.039,20.126,20.019,20.019,6882,0
2014-05-07,19.991,20.106,19.991,20.106,7535,0
2014-05-08,20.087,20.126,20.059,20.059,6644,0
2014-05-09,20.193,20.193,20.049,20.068,11124,0
2014-05-12,20.173,20.27,20.136,20.27,18781,0
2014-05-13,20.27,20.27,20.154,20.213,7421,0
2014-05-14,20.145,20.213,20.106,20.106,7103,0
2014-05-15,20.106,20.173,20.106,20.126,14712,0
2014-05-16,20.222,20.222,20.029,20.049,16093,0
2014-05-19,20.029,20.087,20.029,20.049,2136,0
2014-05-20,20.059,20.087,20.019,20.077,4885,0
2014-05-21,20.039,20.087,19.952,19.972,9914,0
2014-05-22,19.962,20.096,19.932,19.932,9580,0
2014-05-23,19.865,20.01,19.778,19.875,8518,0
2014-05-27,19.905,20.029,19.798,20.019,9268,0
2014-05-28,20.049,20.049,19.855,19.855,6087,0
2014-05-29,20.049,20.049,19.885,19.885,15306,0
2014-05-30,19.828,20.126,19.818,20.096,25768,0
2014-06-02,19.962,20.251,19.962,20.222,14688,0
2014-06-03,20.183,20.231,19.721,19.721,53057,0
2014-06-04,19.691,19.962,19.5,19.875,22192,0
2014-06-05,19.701,19.828,19.654,19.798,51348,0
2014-06-06,19.778,19.982,19.778,19.982,2806,0
2014-06-09,19.991,20.087,19.962,20.087,11147,0
2014-06-10,20.077,20.077,19.885,19.885,2907,0
2014-06-11,19.846,20.068,19.846,20.01,7505,0
2014-06-12,20.019,20.059,19.942,20.059,4781,0
2014-06-13,19.875,20.193,19.865,20.183,11005,0
2014-06-16,20.019,20.193,20.019,20.136,3920,0
2014-06-17,20.183,20.183,19.932,20.019,17037,0
2014-06-18,19.991,20.077,19.991,20.039,7619,0
2014-06-19,20.019,20.136,20.019,20.049,7459,0
2014-06-20,20.077,20.116,20.039,20.039,3370,0
2014-06-23,20.087,20.183,20.029,20.154,6817,0
2014-06-24,20.154,20.213,20.087,20.164,5511,0
2014-06-25,20.173,20.231,20.096,20.231,3906,0
2014-06-26,20.126,20.222,20.106,20.222,2609,0
2014-06-27,20.241,20.241,20.059,20.068,5571,0
2014-06-30,20.116,20.231,20.059,20.087,6720,0
2014-07-01,20.01,20.222,20.01,20.222,6326,0
2014-07-02,20.222,20.569,20.136,20.145,8719,0
2014-07-03,20.308,20.385,20.203,20.29,7759,0
2014-07-07,20.299,20.424,20.241,20.424,3700,0
2014-07-08,20.377,20.377,20.367,20.377,1551,0
2014-07-09,20.337,20.454,20.318,20.434,5255,0
2014-07-10,20.347,20.501,20.251,20.454,4014,0
2014-07-11,20.367,20.424,20.318,20.424,1372,0
2014-07-14,20.434,20.579,20.434,20.482,13030,0
2014-07-15,20.482,20.598,20.472,20.521,6579,0
2014-07-16,20.559,20.598,20.511,20.598,4379,0
2014-07-17,20.559,20.559,20.511,20.511,5577,0
2014-07-18,20.559,20.598,20.559,20.559,6270,0
2014-07-21,20.482,20.598,20.482,20.482,4276,0
2014-07-22,20.462,20.559,20.444,20.521,5582,0
2014-07-23,20.504,20.582,20.455,20.524,6873,0
2014-07-24,20.689,20.689,20.474,20.524,4466,0
2014-07-25,20.562,20.562,20.348,20.504,3529,0
2014-07-28,20.474,20.562,20.416,20.464,7591,0
2014-07-29,20.66,20.689,20.494,20.689,9959,0
2014-07-30,20.494,20.572,20.368,20.572,9340,0
2014-07-31,20.318,20.64,20.318,20.377,3927,0
2014-08-01,20.29,20.29,19.996,20.192,6885,0
2014-08-04,20.134,20.134,19.996,20.134,4050,0
2014-08-05,20.074,20.144,19.988,20.114,6831,0
2014-08-06,20.074,20.368,20.074,20.29,13155,0
2014-08-07,20.144,20.358,20.144,20.358,2384,0
2014-08-08,20.386,20.455,20.28,20.348,8361,0
2014-08-11,20.474,20.474,20.202,20.377,6305,0
2014-08-12,20.446,20.464,20.28,20.416,4385,0
2014-08-13,20.368,20.572,20.328,20.446,5123,0
2014-08-14,20.65,20.65,20.358,20.533,7604,0
2014-08-15,20.562,20.572,20.27,20.464,9483,0
2014-08-18,20.455,20.582,20.406,20.455,9962,0
2014-08-19,20.474,20.474,20.368,20.446,4702,0
2014-08-20,20.396,20.446,20.338,20.338,3868,0
2014-08-21,20.386,20.542,20.386,20.416,2864,0
2014-08-22,20.25,20.542,20.24,20.377,6601,0
2014-08-25,20.152,20.446,20.152,20.328,5081,0
2014-08-26,20.552,20.552,20.348,20.386,1637,0
2014-08-27,20.504,20.504,20.368,20.386,3805,0
2014-08-28,20.368,20.611,20.338,20.611,14998,0
2014-08-29,20.572,20.572,20.338,20.377,5047,0
2014-09-02,20.328,20.426,20.28,20.328,4217,0
2014-09-03,20.24,20.455,20.182,20.192,22873,0
2014-09-04,20.26,20.406,20.192,20.23,27251,0
2014-09-05,20.308,20.368,20.27,20.28,2394,0
2014-09-08,20.318,20.318,20.23,20.318,9790,0
2014-09-09,20.308,20.308,20.23,20.299,7983,0
2014-09-10,20.24,20.29,20.134,20.23,3661,0
2014-09-11,20.221,20.348,20.192,20.348,6498,0
2014-09-12,20.212,20.308,20.192,20.23,3524,0
2014-09-15,20.162,20.308,20.152,20.28,9761,0
2014-09-16,20.308,20.368,20.23,20.308,5180,0
2014-09-17,20.182,20.328,20.172,20.318,11883,0
2014-09-18,20.308,20.562,20.28,20.455,8582,0
2014-09-19,20.358,20.474,20.299,20.299,11128,0
2014-09-22,20.358,20.377,20.152,20.24,12837,0
2014-09-23,20.182,20.338,20.134,20.182,8454,0
2014-09-24,20.144,20.221,20.094,20.212,2331,0
2014-09-25,20.152,20.152,19.996,20.066,4164,0
2014-09-26,20.144,20.144,20.006,20.056,2037,0
2014-09-29,19.996,20.066,19.772,19.822,9379,0
2014-09-30,19.734,19.958,19.734,19.85,16413,0
2014-10-01,19.89,19.928,19.714,19.744,10713,0
2014-10-02,19.744,19.802,19.656,19.744,16243,0
2014-10-03,19.802,19.802,19.656,19.724,8568,0
2014-10-06,19.636,19.812,19.636,19.762,5069,0
2014-10-07,19.704,19.88,19.704,19.88,11300,0
2014-10-08,19.88,19.996,19.85,19.996,11135,0
2014-10-09,19.996,20.036,19.91,20.026,13923,0
2014-10-10,19.968,19.968,19.968,19.968,582,0
2014-10-13,19.84,19.968,19.772,19.91,2691,0
2014-10-14,19.85,19.91,19.782,19.9,4610,0
2014-10-15,19.772,19.91,19.684,19.802,5748,0
2014-10-16,19.754,19.88,19.646,19.88,5791,0
2014-10-17,19.88,19.91,19.51,19.51,189345,0
2014-10-20,19.616,19.714,19.548,19.704,334868,0
2014-10-21,19.714,19.782,19.694,19.704,25520,0
2014-10-22,19.747,19.835,19.658,19.658,16197,0
2014-10-23,19.707,19.776,19.628,19.668,18774,0
2014-10-24,19.806,19.806,19.608,19.648,16811,0
2014-10-27,19.638,19.697,19.52,19.668,16212,0
2014-10-28,19.648,19.687,19.598,19.618,4720,0
2014-10-29,19.618,19.638,19.529,19.569,12069,0
2014-10-30,19.529,19.677,19.529,19.598,5075,0
2014-10-31,19.835,19.845,19.559,19.559,5736,0
2014-11-03,19.618,19.648,19.608,19.628,7968,0
2014-11-04,19.638,19.717,19.638,19.697,2532,0
2014-11-05,19.727,19.737,19.658,19.717,5168,0
2014-11-06,19.608,19.707,19.559,19.668,10525,0
2014-11-07,19.697,19.747,19.559,19.687,20657,0
2014-11-10,19.747,19.796,19.707,19.727,11026,0
2014-11-11,19.677,19.796,19.677,19.756,14123,0
2014-11-12,19.756,19.796,19.677,19.717,27687,0
2014-11-13,19.717,19.766,19.51,19.687,27727,0
2014-11-14,19.677,19.727,19.677,19.727,4072,0
2014-11-17,19.727,19.737,19.648,19.687,13636,0
2014-11-18,19.677,19.737,19.628,19.697,14873,0
2014-11-19,19.727,19.747,19.658,19.658,8447,0
2014-11-20,19.658,19.707,19.618,19.658,26920,0
2014-11-21,19.677,19.707,19.648,19.648,15053,0
2014-11-24,19.668,19.707,19.608,19.638,14252,0
2014-11-25,19.668,19.727,19.618,19.697,13970,0
2014-11-26,19.628,19.747,19.608,19.737,16723,0
2014-11-28,19.668,19.697,19.668,19.677,636,0
2014-12-01,19.658,19.687,19.618,19.638,14255,0
2014-12-02,19.638,19.697,19.598,19.598,30676,0
2014-12-03,19.677,19.677,19.618,19.668,8295,0
2014-12-04,19.598,19.697,19.589,19.648,20261,0
2014-12-05,19.677,19.737,19.648,19.707,28777,0
2014-12-08,19.677,19.717,19.589,19.618,31801,0
2014-12-09,19.589,19.677,19.589,19.648,23947,0
2014-12-10,19.618,19.727,19.618,19.697,9671,0
2014-12-11,19.727,19.826,19.638,19.816,39608,0
2014-12-12,19.727,19.727,19.589,19.648,13163,0
2014-12-15,19.598,19.766,19.529,19.529,17784,0
2014-12-16,19.598,19.638,19.46,19.46,10995,0
2014-12-17,19.46,19.46,19.253,19.312,31571,0
2014-12-18,19.342,19.391,19.312,19.391,9359,0
2014-12-19,19.45,19.47,19.253,19.283,11245,0
2014-12-22,19.342,19.401,19.253,19.312,6811,0
2014-12-23,19.273,19.332,19.154,19.302,11460,0
2014-12-24,19.263,19.441,19.223,19.233,6072,0
2014-12-26,19.253,19.381,19.233,19.362,15315,0
2014-12-29,19.401,19.411,19.292,19.312,16670,0
2014-12-30,19.342,19.717,19.342,19.598,21048,0
2014-12-31,19.5,19.885,19.411,19.766,36910,0
2015-01-02,19.766,19.766,19.658,19.668,4210,0
2015-01-05,19.658,19.816,19.401,19.618,9414,0
2015-01-06,19.638,19.638,19.638,19.638,687,0
2015-01-07,19.727,19.855,19.648,19.845,13216,0
2015-01-08,19.875,19.934,19.697,19.697,8622,0
2015-01-09,19.687,19.993,19.638,19.638,32206,0
2015-01-12,19.559,19.786,19.559,19.747,8065,0
2015-01-13,19.737,19.747,19.668,19.747,7955,0
2015-01-14,19.756,19.796,19.687,19.756,11066,0
2015-01-15,19.786,19.786,19.756,19.766,5053,0
2015-01-16,19.658,19.766,19.658,19.766,5215,0
2015-01-20,19.766,20.033,19.747,19.865,7670,0
2015-01-21,19.934,19.993,19.895,19.914,7670,0
2015-01-22,20,20.15,19.89,20.1,6470,0
2015-01-23,20.05,20.07,19.95,20.06,52663,0
2015-01-26,20.04,20.05,19.91,20,28402,0
2015-01-27,19.99,20.03,19.95,19.99,12460,0
2015-01-28,19.95,20.12,19.95,20.1,2608,0
2015-01-29,20.04,20.14,20.04,20.1,9350,0
2015-01-30,20.08,20.13,20,20.07,17503,0
2015-02-02,20.18,20.18,19.94,20.07,11165,0
2015-02-03,20.08,20.17,20.08,20.15,5555,0
2015-02-04,20.04,20.16,20.04,20.11,10240,0
2015-02-05,20.09,20.11,20.03,20.11,10839,0
2015-02-06,20.1,20.14,20.03,20.09,9214,0
2015-02-09,20.13,20.37,20.03,20.29,19946,0
2015-02-10,20.34,20.38,20.28,20.32,13134,0
2015-02-11,20.44,20.44,20.32,20.41,14055,0
2015-02-12,20.33,20.41,20.33,20.37,8509,0
2015-02-13,20.44,20.59,20.42,20.58,16865,0
2015-02-17,20.53,20.63,20.52,20.55,5064,0
2015-02-18,20.51,20.58,20.44,20.44,10046,0
2015-02-19,20.54,20.55,20.43,20.43,3471,0
2015-02-20,20.45,20.51,20.37,20.46,10354,0
2015-02-23,20.4,20.46,20.39,20.39,3795,0
2015-02-24,20.39,20.56,20.39,20.5,10898,0
2015-02-25,20.55,20.61,20.41,20.57,10566,0
2015-02-26,20.62,20.67,20.6,20.65,14173,0
2015-02-27,20.67,20.73,20.66,20.73,2184,0
2015-03-02,20.84,20.892,20.81,20.83,6888,0
2015-03-03,20.76,20.89,20.76,20.84,7103,0
2015-03-04,20.829,20.898,20.76,20.828,16295,0
2015-03-05,20.858,20.94,20.81,20.9,12949,0
2015-03-06,20.93,20.93,20.8,20.88,7694,0
2015-03-09,20.88,20.94,20.83,20.92,11057,0
2015-03-10,20.92,20.99,20.919,20.99,5000,0
2015-03-11,20.961,20.98,20.907,20.97,6812,0
2015-03-12,20.98,21.15,20.96,21.011,35097,0
2015-03-13,21.06,21.11,21.01,21.036,4465,0
2015-03-16,21.003,21.15,21.003,21.083,7072,0
2015-03-17,21.073,21.25,20.987,21.24,16599,0
2015-03-18,21.19,21.25,21.06,21.06,5655,0
2015-03-19,21,21.36,21,21.126,5485,0
2015-03-20,21.09,21.31,21.09,21.3,5844,0
2015-03-23,21.39,21.39,20.985,21.31,15108,0
2015-03-24,21.21,21.3,21.04,21.19,12006,0
2015-03-25,21.15,21.3,21.15,21.289,11880,0
2015-03-26,21.161,21.23,21.1,21.207,6838,0
2015-03-27,21.194,21.25,21.163,21.25,2400,0
2015-03-30,21.3,21.37,21.18,21.29,4775,0
2015-03-31,21.27,21.39,21.27,21.38,4900,0
2015-04-01,21.35,21.385,21.34,21.364,10118,0
2015-04-02,21.35,21.4,21.34,21.4,9685,0
2015-04-06,21.29,21.48,21.29,21.43,22475,0
2015-04-07,21.42,21.64,21.29,21.37,12278,0
2015-04-08,21.304,21.442,21.304,21.43,1992,0
2015-04-09,21.39,21.55,21.341,21.36,19319,0
2015-04-10,21.365,21.46,21.36,21.41,13755,0
2015-04-13,21.45,21.45,21.161,21.25,15594,0
2015-04-14,21.216,21.3,21.199,21.3,5930,0
2015-04-15,21.26,21.47,21.26,21.422,11317,0
2015-04-16,21.485,21.5,21.32,21.44,10070,0
2015-04-17,21.44,21.462,21.26,21.44,7460,0
2015-04-20,21.33,21.68,21.18,21.65,13868,0
2015-04-21,21.52,21.69,21.52,21.64,2629,0
2015-04-22,21.25,21.48,21.25,21.48,1730,0
2015-04-23,21.48,21.69,21.38,21.69,11843,0
2015-04-24,21.4,21.66,21.306,21.55,4858,0
2015-04-27,21.64,21.65,21.49,21.538,8670,0
2015-04-28,21.48,21.62,21.48,21.54,16126,0
2015-04-29,21.45,21.56,21.45,21.518,4881,0
2015-04-30,21.6,21.632,21.5,21.5,9791,0
2015-05-01,21.51,21.6,21.43,21.44,12667,0
2015-05-04,21.58,21.68,21.521,21.59,7650,0
2015-05-05,21.529,21.59,21.5,21.501,9135,0
2015-05-06,21.44,21.54,21.35,21.45,5128,0
2015-05-07,21.49,21.55,21.342,21.55,5344,0
2015-05-08,21.638,21.638,21.501,21.57,6875,0
2015-05-11,21.64,21.64,21.43,21.59,11196,0
2015-05-12,21.66,21.67,21.29,21.5,16139,0
2015-05-13,21.51,21.55,21.49,21.53,6030,0
2015-05-14,21.63,21.695,21.61,21.61,14075,0
2015-05-15,21.619,21.649,21.47,21.58,9251,0
2015-05-18,21.571,21.63,21.54,21.576,11600,0
2015-05-19,21.52,21.63,21.46,21.52,12314,0
2015-05-20,21.471,21.6,21.471,21.511,4490,0
2015-05-21,21.479,21.505,21.479,21.505,1700,0
2015-05-22,21.461,21.53,21.45,21.498,4806,0
2015-05-26,21.49,21.52,21.26,21.52,4411,0
2015-05-27,21.348,21.54,21.34,21.44,12326,0
2015-05-28,21.42,21.42,21.25,21.25,10850,0
2015-05-29,21.26,21.336,21.24,21.27,11007,0
2015-06-01,21.29,21.35,21.24,21.24,13915,0
2015-06-02,21.26,21.28,21.13,21.152,5799,0
2015-06-03,21.17,21.17,21.04,21.04,4932,0
2015-06-04,21.06,21.27,20.93,21.05,23132,0
2015-06-05,21.01,21.04,20.76,20.761,4028,0
2015-06-08,21.02,21.02,20.86,20.86,5335,0
2015-06-09,20.87,20.93,20.75,20.82,8955,0
2015-06-10,20.88,20.88,20.71,20.86,3680,0
2015-06-11,20.824,20.85,20.76,20.84,3306,0
2015-06-12,20.75,20.94,20.7,20.71,22646,0
2015-06-15,20.77,20.85,20.7,20.7,32570,0
2015-06-16,20.71,20.847,20.7,20.8,7100,0
2015-06-17,20.78,20.78,20.6,20.6,8770,0
2015-06-18,20.73,20.74,20.61,20.62,4991,0
2015-06-19,20.62,20.73,20.51,20.69,3400,0
2015-06-22,20.7,20.73,20.55,20.68,8217,0
2015-06-23,20.68,20.706,20.61,20.66,7629,0
2015-06-24,20.69,20.71,20.651,20.687,1839,0
2015-06-25,20.65,20.94,20.61,20.76,5466,0
2015-06-26,20.916,20.92,20.83,20.86,6197,0
2015-06-29,20.937,20.937,20.68,20.81,2799,0
2015-06-30,20.71,20.94,20.65,20.81,9456,0
2015-07-01,20.79,20.86,20.78,20.78,2868,0
2015-07-02,20.85,20.85,20.65,20.65,6031,0
2015-07-06,20.71,20.8,20.71,20.8,3100,0
2015-07-07,20.8,20.8,20.52,20.73,14534,0
2015-07-08,20.74,20.85,20.74,20.75,20160,0
2015-07-09,20.65,20.82,20.63,20.76,11828,0
2015-07-10,20.66,20.8,20.65,20.8,7600,0
2015-07-13,20.803,20.92,20.734,20.907,8873,0
2015-07-14,20.9,20.94,20.8,20.8,7164,0
2015-07-15,20.897,20.9,20.85,20.9,1993,0
2015-07-16,20.74,20.89,20.74,20.89,2896,0
2015-07-17,20.949,20.96,20.868,20.96,6048,0
2015-07-20,20.87,20.95,20.85,20.94,4365,0
2015-07-21,20.9,20.91,20.81,20.9,5100,0
2015-07-22,20.66,20.67,20.64,20.65,5403,0
2015-07-23,20.59,20.66,20.58,20.66,2895,0
2015-07-24,20.66,20.66,20.54,20.55,5745,0
2015-07-27,20.48,20.54,20.33,20.44,3214,0
2015-07-28,20.46,20.49,20.44,20.49,3115,0
2015-07-29,20.5,20.83,20.5,20.83,3589,0
2015-07-30,20.8,20.8,20.8,20.8,2737,0
2015-07-31,20.72,20.91,20.72,20.79,8907,0
2015-08-03,20.93,20.93,20.81,20.93,3409,0
2015-08-04,20.88,20.93,20.82,20.82,5219,0
2015-08-05,20.9,20.9,20.79,20.87,5123,0
2015-08-06,20.9,20.9,20.65,20.87,1705,0
2015-08-07,20.89,20.956,20.69,20.94,8674,0
2015-08-10,20.95,20.96,20.874,20.96,12972,0
2015-08-11,20.95,20.97,20.91,20.97,13353,0
2015-08-12,20.9,20.9,20.8,20.9,6836,0
2015-08-13,20.857,20.94,20.83,20.89,11347,0
2015-08-14,20.83,20.918,20.83,20.864,3817,0
2015-08-17,20.85,20.85,20.85,20.85,2400,0
2015-08-18,20.91,20.92,20.87,20.92,2785,0
2015-08-19,20.84,20.93,20.84,20.92,4980,0
2015-08-20,20.81,20.89,20.75,20.81,16970,0
2015-08-21,20.75,20.88,20.71,20.86,6947,0
2015-08-24,20.4,20.75,19.74,19.81,17773,0
2015-08-25,20.35,20.35,20,20,3622,0
2015-08-26,20.068,20.21,20.04,20.1,7220,0
2015-08-27,19.905,20.3,19.905,20.05,12294,0
2015-08-28,20.06,20.25,20.05,20.25,10048,0
2015-08-31,20.239,20.25,20.185,20.25,2317,0
2015-09-01,20.25,20.26,20.15,20.24,12005,0
2015-09-02,20.12,20.25,20.1,20.143,6014,0
2015-09-03,20.14,20.4,20.14,20.29,8057,0
2015-09-04,20.3,20.37,20.25,20.3,7920,0
2015-09-08,20.27,20.399,20.27,20.399,1322,0
2015-09-09,20.25,20.68,20.25,20.68,10008,0
2015-09-10,20.6,20.6,20.43,20.47,2175,0
2015-09-11,20.51,20.59,20.51,20.55,3900,0
2015-09-14,20.6,20.67,20.6,20.67,12595,0
2015-09-15,20.72,20.74,20.59,20.59,10694,0
2015-09-16,20.56,20.62,20.55,20.55,8518,0
2015-09-17,20.54,20.61,20.54,20.61,1500,0
2015-09-18,20.59,20.65,20.59,20.65,2993,0
2015-09-21,20.578,20.738,20.57,20.57,1832,0
2015-09-22,20.62,20.738,20.55,20.738,2800,0
2015-09-23,20.7,20.78,20.7,20.722,2250,0
2015-09-24,20.77,20.78,20.69,20.69,2792,0
2015-09-25,20.621,20.69,20.62,20.69,8301,0
2015-09-28,20.597,20.75,20.58,20.735,2189,0
2015-09-29,20.75,20.75,20.57,20.75,8160,0
2015-09-30,20.743,20.749,20.58,20.61,6147,0
2015-10-01,20.73,20.73,20.7,20.7,1341,0
2015-10-02,20.738,20.738,20.575,20.575,645,0
2015-10-05,20.56,20.75,20.56,20.74,2750,0
2015-10-06,20.6,20.79,20.547,20.55,14734,0
2015-10-07,20.57,20.58,20.45,20.46,20233,0
2015-10-08,20.46,20.47,20.45,20.45,9979,0
2015-10-09,20.457,20.46,20.39,20.42,22042,0
2015-10-12,20.4,20.42,20.39,20.39,3750,0
2015-10-13,20.35,20.66,20.35,20.53,9144,0
2015-10-14,20.52,20.63,20.43,20.62,2838,0
2015-10-15,20.63,20.97,20.596,20.97,34123,0
2015-10-16,20.97,20.97,20.9,20.96,2295,0
2015-10-19,20.96,20.97,20.85,20.97,21641,0
2015-10-20,20.954,20.97,20.86,20.86,25537,0
2015-10-21,20.62,21.1,20.48,20.997,30263,0
2015-10-22,20.92,21.14,20.92,21.12,35379,0
2015-10-23,21.14,21.14,20.78,21.14,17338,0
2015-10-26,20.74,21.138,20.74,21.091,3682,0
2015-10-27,21.136,21.136,21.01,21.05,7952,0
2015-10-28,20.85,21.24,20.85,21.24,19377,0
2015-10-29,21.22,21.27,20.99,21.171,28912,0
2015-10-30,21.05,21.48,21.05,21.45,34627,0
2015-11-02,21.13,21.42,21.13,21.33,15630,0
2015-11-03,21.406,21.48,21.385,21.405,17038,0
2015-11-04,21.391,21.414,21.2,21.35,29486,0
2015-11-05,21.43,21.43,21.13,21.2,44771,0
2015-11-06,21.16,21.23,21.051,21.084,25493,0
2015-11-09,21.1,21.14,21.005,21.09,22685,0
2015-11-10,21.18,21.18,21.01,21.07,29063,0
2015-11-11,21.2,21.81,21.181,21.78,47541,0
2015-11-12,21.77,21.79,21.483,21.72,34791,0
2015-11-13,21.7,21.72,21.38,21.63,47005,0
2015-11-16,21.56,21.59,21.46,21.47,45647,0
2015-11-17,21.49,21.5,21.34,21.46,7300,0
2015-11-18,21.48,21.5,21.35,21.388,15296,0
2015-11-19,21.3,21.49,21.3,21.49,7231,0
2015-11-20,21.44,21.47,21.44,21.45,4453,0
2015-11-23,21.389,21.438,21.371,21.43,5895,0
2015-11-24,21.417,21.48,21.399,21.47,8794,0
2015-11-25,21.48,21.48,21.23,21.34,16131,0
2015-11-27,21.468,21.468,21.234,21.234,1150,0
2015-11-30,21.21,21.42,21.21,21.39,4377,0
2015-12-01,21.44,21.452,21.392,21.45,2959,0
2015-12-02,21.45,21.47,21.32,21.4,14914,0
2015-12-03,21.4,21.42,21.31,21.33,6690,0
2015-12-04,21.41,21.44,21.36,21.43,13144,0
2015-12-07,21.44,21.44,21.27,21.37,13319,0
2015-12-08,21.251,21.39,21.186,21.38,13622,0
2015-12-09,21.25,21.38,21.25,21.35,12318,0
2015-12-10,21.346,21.36,21.2,21.22,46275,0
2015-12-11,21.3,21.42,21.05,21.1,31310,0
2015-12-14,21.1,21.1,20.747,20.85,11651,0
2015-12-15,21.08,21.1,20.72,20.87,9380,0
2015-12-16,20.94,20.94,20.87,20.87,9676,0
2015-12-17,20.87,20.91,20.82,20.91,6400,0
2015-12-18,20.929,20.929,20.21,20.5,26710,0
2015-12-21,20.77,20.97,20.54,20.8,39550,0
2015-12-22,20.81,20.879,20.76,20.797,8437,0
2015-12-23,20.939,20.939,20.79,20.8,9763,0
2015-12-24,20.85,20.85,20.85,20.85,125,0
2015-12-28,20.75,20.82,20.7,20.72,16756,0
2015-12-29,20.89,20.94,20.65,20.72,18622,0
2015-12-30,20.75,20.892,20.75,20.86,12485,0
2015-12-31,20.85,21.15,20.83,20.99,21320,0
2016-01-04,20.9219,20.93,20.9219,20.93,1500,0
2016-01-05,20.96,21.16,20.96,21.14,11234,0
2016-01-06,21.1699,21.43,21.0604,21.27,95240,0
2016-01-07,21.11,21.43,21.11,21.43,74102,0
2016-01-08,21.43,21.44,21.401,21.41,7000,0
2016-01-11,21.3621,21.41,21.36,21.404,7292,0
2016-01-12,21.4,21.41,21.34,21.4,6963,0
2016-01-13,21.4,21.42,21.3,21.4,11980,0
2016-01-14,21.44,21.44,21.2201,21.35,11879,0
2016-01-15,21.3,21.3,21.05,21.2245,11167,0
2016-01-19,21.2659,21.2659,21.2659,21.2659,0,0
2016-01-20,21.25,21.27,21.0746,21.27,23073,0
2016-01-21,21.44,21.44,21.2118,21.28,15123,0
2016-01-22,21.0315,21.13,21.0114,21.09,17245,0
2016-01-25,21.01,21.23,21,21.1,21450,0
2016-01-26,21.19,21.2,21.1623,21.1748,1924,0
2016-01-27,21.18,21.23,20.98,20.98,21267,0
2016-01-28,20.97,20.98,20.88,20.93,21218,0
2016-01-29,20.94,21.09,20.89,20.89,5425,0
2016-02-01,20.89,20.9562,20.7,20.86,11150,0
2016-02-02,20.89,20.925,20.72,20.77,21245,0
2016-02-03,20.87,20.96,20.79,20.79,10887,0
2016-02-04,20.8,20.9451,20.7201,20.76,3843,0
2016-02-05,20.96,20.97,20.67,20.75,10189,0
2016-02-08,20.9,20.9,20.08,20.5,24303,0
2016-02-09,20.49,20.5174,20.22,20.24,17909,0
2016-02-10,20.62,20.6241,20.3666,20.38,12469,0
2016-02-11,20,20.26,19.898,19.93,12450,0
2016-02-12,19.9699,20.3,19.95,20.1899,2214,0
2016-02-16,20.2,20.2,19.82,19.9618,4060,0
2016-02-17,20.29,20.58,20.164,20.24,8858,0
2016-02-18,20.525,20.525,20.274,20.47,8509,0
2016-02-19,20.315,20.48,20.1801,20.4437,6560,0
2016-02-22,20.676,20.676,20.543,20.57,7093,0
2016-02-23,20.25,20.38,20.25,20.38,8491,0
2016-02-24,20.39,20.466,20.2056,20.416,10575,0
2016-02-25,20.2301,20.72,20.2301,20.72,7607,0
2016-02-26,20.81,20.84,20.72,20.74,3218,0
2016-02-29,20.73,20.74,20.615,20.615,6109,0
2016-03-01,20.73,20.74,20.722,20.74,1417,0
2016-03-02,20.77,20.77,20.5774,20.6869,4274,0
2016-03-03,20.77,20.78,20.75,20.78,6623,0
2016-03-04,20.79,20.79,20.5601,20.78,3957,0
2016-03-07,20.36,20.7958,20.36,20.7047,5305,0
2016-03-08,20.6792,20.89,20.5,20.79,11684,0
2016-03-09,20.66,20.97,20.645,20.97,8315,0
2016-03-10,20.6712,20.95,20.6501,20.95,4701,0
2016-03-11,20.65,20.97,20.65,20.97,7622,0
2016-03-14,20.97,20.97,20.9,20.95,2778,0
2016-03-15,20.8,20.97,20.8,20.95,8390,0
2016-03-16,20.8169,20.958,20.8169,20.958,10537,0
2016-03-17,20.97,21.024,20.94,20.96,22218,0
2016-03-18,20.98,21.02,20.9,20.9,8055,0
2016-03-21,20.9499,20.95,20.9,20.95,20178,0
2016-03-22,20.954,20.954,20.937,20.945,2000,0
2016-03-23,20.9156,20.9496,20.91,20.91,5310,0
2016-03-24,20.9466,20.97,20.92,20.97,10070,0
2016-03-28,20.9533,21.2055,20.951,21.07,22862,0
2016-03-29,21.16,21.24,21.06,21.19,39897,0
2016-03-30,21.211,21.24,21.131,21.2089,16052,0
2016-03-31,21.2397,21.366,21.17,21.3292,8675,0
2016-04-01,21.23,21.24,21.12,21.15,8636,0
2016-04-04,21.16,21.16,20.95,21,6435,0
2016-04-05,20.96,21.079,20.95,21,12802,0
2016-04-06,21.0801,21.14,21.0101,21.13,15327,0
2016-04-07,21.1458,21.172,21.03,21.09,9663,0
2016-04-08,21.0215,21.179,21.0208,21.08,4504,0
2016-04-11,21.0501,21.146,21.0501,21.06,3158,0
2016-04-12,21.1695,21.24,21.06,21.24,20791,0
2016-04-13,21.24,21.24,21.13,21.24,11756,0
2016-04-14,21.08,21.24,21.08,21.24,11386,0
2016-04-15,21.13,21.24,21.13,21.24,7062,0
2016-04-18,21.24,21.29,21.239,21.29,20418,0
2016-04-19,21.35,21.45,21.3335,21.45,9458,0
2016-04-20,21.45,21.543,21.3829,21.484,7398,0
2016-04-21,21.48,21.656,21.35,21.586,19997,0
2016-04-22,21.6101,21.6399,21.45,21.6022,5678,0
2016-04-25,21.45,21.5794,21.45,21.5699,4507,0
2016-04-26,21.4601,21.61,21.4601,21.52,4652,0
2016-04-27,21.64,21.64,21.44,21.44,12765,0
2016-04-28,21.46,21.49,21.34,21.34,13306,0
2016-04-29,21.3,21.3,21.26,21.3,8890,0
2016-05-02,21.35,21.4899,21.34,21.45,16513,0
2016-05-03,21.423,21.5399,21.423,21.5166,2592,0
2016-05-04,21.5,21.53,21.5,21.53,2905,0
2016-05-05,21.44,21.62,21.44,21.511,14265,0
2016-05-06,21.43,21.61,21.4101,21.61,18454,0
2016-05-09,21.61,21.65,21.5,21.5,32100,0
2016-05-10,21.6,21.6,21.41,21.48,17239,0
2016-05-11,21.5,21.5,21.41,21.41,15011,0
2016-05-12,21.4485,21.449,21.41,21.44,25006,0
2016-05-13,21.4415,21.5,21.4415,21.45,11997,0
2016-05-16,21.45,21.61,21.45,21.45,62377,0
2016-05-17,21.51,21.72,21.5,21.58,71235,0
2016-05-18,21.59,21.59,21.33,21.53,28760,0
2016-05-19,21.46,21.46,21.15,21.3,14598,0
2016-05-20,21.2504,21.35,21,21.07,137779,0
2016-05-23,21.1499,21.16,21.06,21.1201,17135,0
2016-05-24,21.25,21.3,21.16,21.2811,27283,0
2016-05-25,21.25,21.35,21.25,21.2895,24845,0
2016-05-26,21.2,21.44,21.12,21.2,60757,0
2016-05-27,21.23,21.24,21.071,21.24,50492,0
2016-05-31,21.24,21.24,21.1698,21.2,25179,0
2016-06-01,21.19,21.19,21.1,21.14,66738,0
2016-06-02,21.137,21.14,21.06,21.1,10371,0
2016-06-03,21.1,21.18,21.0401,21.1,92998,0
2016-06-06,21.118,21.14,20.88,20.99,132693,0
2016-06-07,20.85,20.9964,20.85,20.97,7404,0
2016-06-08,20.99,21,20.8601,20.97,28664,0
2016-06-09,20.97,21.05,20.93,21.04,28955,0
2016-06-10,21.04,21.04,20.98,20.98,12188,0
2016-06-13,20.99,21.11,20.99,21,82907,0
2016-06-14,21,21,20.85,20.87,33075,0
2016-06-15,20.98,21.04,20.9414,20.98,29718,0
2016-06-16,20.95,21,20.92,21,15856,0
2016-06-17,21.05,21.05,20.9601,21,72254,0
2016-06-20,21.09,21.1,21.0329,21.05,33179,0
2016-06-21,21.05,21.05,21.01,21.04,43737,0
2016-06-22,21.0399,21.22,21.0397,21.1974,17735,0
2016-06-23,21.19,21.2,21.12,21.14,58931,0
2016-06-24,20.78,21.15,20.78,21.05,45965,0
2016-06-27,21.03,21.05,20.96,21.05,69512,0
2016-06-28,21.02,21.1,21.02,21.1,34429,0
2016-06-29,21.19,21.19,21.09,21.1,34286,0
2016-06-30,21.1,21.1672,21.0601,21.1,173487,0
2016-07-01,21.09,21.2199,21.09,21.2,74071,0
2016-07-05,21.1,21.18,21.04,21.17,102286,0
2016-07-06,21.17,21.3578,21.145,21.29,51473,0
2016-07-07,21.32,21.41,21.221,21.41,23366,0
2016-07-08,21.39,21.685,21.39,21.64,52593,0
2016-07-11,21.7,21.84,21.7,21.81,22189,0
2016-07-12,21.85,21.99,21.791,21.95,28937,0
2016-07-13,21.98,22.2986,21.98,22.262,21430,0
2016-07-14,22.28,22.47,22.11,22.25,20070,0
2016-07-15,22.12,22.38,22.12,22.3495,14075,0
2016-07-18,22.34,22.43,22.2,22.3972,44632,0
2016-07-19,22.16,22.58,22.16,22.479,27797,0
2016-07-20,22.59,22.72,22.43,22.5007,21070,0
2016-07-21,22.5,22.57,22.4722,22.57,22856,0
2016-07-22,22.41,22.41,22.3,22.35,11367,0
2016-07-25,22.4,22.49,22.25,22.4,16181,0
2016-07-26,23.98,23.98,22.2601,22.38,19309,0
2016-07-27,22.4,22.52,22.39,22.45,22559,0
2016-07-28,22.49,22.79,22.49,22.73,49835,0
2016-07-29,22.79,22.79,22.531,22.76,17062,0
2016-08-01,22.7499,22.75,22.5322,22.68,15131,0
2016-08-02,22.75,22.75,22.49,22.6,20411,0
2016-08-03,22.6,22.73,22.56,22.62,23551,0
2016-08-04,22.72,22.81,22.58,22.8099,51446,0
2016-08-05,22.8,22.88,22.74,22.74,28322,0
2016-08-08,22.88,22.88,22.6318,22.85,22519,0
2016-08-09,22.8488,22.97,22.77,22.96,34000,0
2016-08-10,22.96,22.96,22.84,22.9146,8083,0
2016-08-11,22.93,23.1,22.93,23.002,15702,0
2016-08-12,22.87,23,22.87,23,17634,0
2016-08-15,23.03,23.03,22.9301,22.97,24975,0
2016-08-16,22.9638,23.01,22.91,23,29885,0
2016-08-17,23,23.103,23,23.035,32264,0
2016-08-18,23.0516,23.07,23.02,23.0599,23468,0
2016-08-19,23.07,23.07,23,23.04,18029,0
2016-08-22,23.03,23.06,23,23.01,20643,0
2016-08-23,23.02,23.06,22.95,22.9838,50066,0
2016-08-24,23.03,23.065,22.97,23,52985,0
2016-08-25,22.99,22.99,22.82,22.94,37484,0
2016-08-26,22.99,22.99,22.9101,22.99,16353,0
2016-08-29,22.89,22.96,22.88,22.94,29249,0
2016-08-30,22.9141,22.95,22.9,22.91,17732,0
2016-08-31,22.86,22.97,22.84,22.94,23450,0
2016-09-01,22.8315,22.97,22.8315,22.92,11339,0
2016-09-02,22.9,23.23,22.89,23.23,22331,0
2016-09-06,22.97,23.1,22.61,22.83,91832,0
2016-09-07,22.83,22.9,22.7,22.75,42692,0
2016-09-08,22.82,22.849,22.68,22.79,19693,0
2016-09-09,22.84,22.84,22.51,22.51,16073,0
2016-09-12,22.5,22.91,22.5,22.91,14029,0
2016-09-13,22.7584,22.89,22.71,22.8791,6869,0
2016-09-14,22.89,22.89,22.796,22.85,15537,0
2016-09-15,22.92,23.04,22.77,22.81,38792,0
2016-09-16,22.78,22.9,22.78,22.85,19721,0
2016-09-19,22.84,23,22.81,22.95,13450,0
2016-09-20,22.98,22.98,22.8749,22.94,10154,0
2016-09-21,22.95,23.055,22.89,22.94,46580,0
2016-09-22,22.89,23.23,22.89,23.2176,40810,0
2016-09-23,23.1,23.1,22.887,23.1,40980,0
2016-09-26,22.86,23,22.8574,22.9,48461,0
2016-09-27,22.93,23.08,22.8101,23.07,38070,0
2016-09-28,23.07,23.46,23.0001,23.46,79403,0
2016-09-29,23.42,23.47,23.3601,23.42,38460,0
2016-09-30,23.46,23.71,23.43,23.7,23895,0
2016-10-03,23.7,23.94,23.7,23.84,80624,0
2016-10-04,23.84,23.94,23.79,23.84,45977,0
2016-10-05,23.85,23.9,23.813,23.84,60607,0
2016-10-06,23.84,23.97,23.8,23.89,73598,0
2016-10-07,23.89,23.89,23.81,23.86,22812,0
2016-10-10,23.98,24.32,23.98,24.25,135345,0
2016-10-11,24.15,24.22,23.882,23.98,47307,0
2016-10-12,23.9,23.94,23.74,23.78,95898,0
2016-10-13,23.76,23.76,23.5,23.69,121392,0
2016-10-14,23.69,23.8,23.6417,23.72,106945,0
2016-10-17,23.72,23.75,23.669,23.7,76257,0
2016-10-18,23.84,23.85,23.71,23.8,170790,0
2016-10-19,23.8,23.93,23.71,23.79,27919,0
2016-10-20,23.7418,23.81,23.69,23.79,30049,0
2016-10-21,23.71,23.8,23.49,23.49,263225,0
2016-10-24,23.37,23.39,22.78,22.84,92717,0
2016-10-25,22.8,22.8,22.385,22.51,67520,0
2016-10-26,22.43,22.65,22.15,22.31,48410,0
2016-10-27,22.33,22.33,21.76,22.05,57841,0
2016-10-28,22.11,22.22,21.92,22.17,34558,0
2016-10-31,22.235,22.52,22.235,22.41,29535,0
2016-11-01,22.4,22.42,22.26,22.4,39339,0
2016-11-02,22.41,22.465,22.31,22.44,29202,0
2016-11-03,22.47,22.47,22.3,22.35,16161,0
2016-11-04,22.39,22.53,22.35,22.52,81441,0
2016-11-07,22.5668,22.71,22.24,22.41,41160,0
2016-11-08,22.251,22.42,22.251,22.38,35319,0
2016-11-09,22.19,22.3888,22.02,22.17,28128,0
2016-11-10,22.21,22.21,21.29,21.49,69748,0
2016-11-11,21.74,21.74,21.1,21.42,50761,0
2016-11-14,21.24,21.2619,20.822,21.07,103597,0
2016-11-15,21.11,21.88,21.11,21.73,31481,0
2016-11-16,21.79,22.146,21.79,22.1,12085,0
2016-11-17,22.09,22.16,22.0535,22.09,58295,0
2016-11-18,22.05,22.06,21.51,21.5606,21170,0
2016-11-21,22.08,22.18,21.8733,22.1,90277,0
2016-11-22,22.0301,22.23,22.03,22.08,26094,0
2016-11-23,21.79,22.0999,21.79,22.04,22392,0
2016-11-25,21.947,21.947,21.947,21.947,1450,0
2016-11-28,22.04,22.04,21.81,21.95,67457,0
2016-11-29,22,22.43,22,22.2304,47676,0
2016-11-30,22.15,22.15,21.9,22,18028,0
2016-12-01,21.96,22.03,21.61,21.89,13372,0
2016-12-02,22.0071,22.1116,21.63,21.66,14464,0
2016-12-05,21.93,21.93,21.7142,21.86,17284,0
2016-12-06,21.73,21.9063,21.71,21.81,14701,0
2016-12-07,21.9281,21.94,21.21,21.33,122678,0
2016-12-08,21.26,21.57,21.16,21.4,34903,0
2016-12-09,21.33,21.63,21.25,21.63,17565,0
2016-12-12,21.4035,21.56,21.32,21.5285,32388,0
2016-12-13,21.4,21.74,21.4,21.58,26990,0
2016-12-14,21.52,21.66,21.32,21.39,31424,0
2016-12-15,21.3,21.67,21.23,21.59,14492,0
2016-12-16,21.56,21.65,21.43,21.65,35771,0
2016-12-19,21.66,21.85,21.47,21.7379,62245,0
2016-12-20,21.85,21.94,21.8056,21.93,32529,0
2016-12-21,21.74,22.1949,21.74,22.15,24336,0
2016-12-22,22,22.175,21.941,22.15,22490,0
2016-12-23,22.1999,22.1999,21.9,22.03,7703,0
2016-12-27,21.99,22.01,21.6,21.73,24214,0
2016-12-28,21.6,21.83,21.53,21.79,14757,0
2016-12-29,21.65,21.87,21.5945,21.72,8529,0
2016-12-30,21.7001,21.77,21.571,21.77,26635,0
2017-01-03,21.67,21.94,21.67,21.81,18798,0
2017-01-04,21.81,22.29,21.7891,22.24,67193,0
2017-01-05,22.31,22.44,22.05,22.29,62831,0
2017-01-06,22.27,22.28,22.2,22.28,29317,0
2017-01-09,22.38,22.38,22.2035,22.29,33328,0
2017-01-10,22.35,22.35,22.15,22.33,38174,0
2017-01-11,22.37,22.55,22.2628,22.4665,48082,0
2017-01-12,22.36,22.67,22.36,22.42,29041,0
2017-01-13,22.4964,22.51,22.42,22.47,21913,0
2017-01-17,22.4983,22.4983,22.3,22.35,27212,0
2017-01-18,22.301,22.36,22.25,22.36,5833,0
2017-01-19,22.18,22.18,21.7,21.7414,27193,0
2017-01-20,21.88,22.09,21.61,22.09,22333,0
2017-01-23,21.99,22.15,21.99,22,15327,0
2017-01-24,21.77,21.9699,21.77,21.96,8894,0
2017-01-25,21.88,21.97,21.86,21.907,11767,0
2017-01-26,21.9,22.09,21.86,22.01,28351,0
2017-01-27,22.0285,22.17,21.86,21.99,11299,0
2017-01-30,21.99,22.0997,21.96,22.06,16550,0
2017-01-31,22.0026,22.12,21.97,22.05,6089,0
2017-02-01,22.064,22.125,21.95,22.08,5133,0
2017-02-02,22.0741,22.275,22.0741,22.275,9624,0
2017-02-03,22.29,22.44,22.1,22.2379,25041,0
2017-02-06,22.34,22.48,22.18,22.39,27866,0
2017-02-07,22.39,22.5,22.37,22.3879,21985,0
2017-02-08,22.4,22.47,22.39,22.4358,13667,0
2017-02-09,22.4,22.5,22.35,22.47,21598,0
2017-02-10,22.56,22.6,22.475,22.53,18917,0
2017-02-13,22.54,22.724,22.5399,22.64,14319,0
2017-02-14,22.53,22.579,22.3815,22.53,26230,0
2017-02-15,22.5188,22.75,22.43,22.72,40811,0
2017-02-16,22.5476,22.91,22.5476,22.8253,43545,0
2017-02-17,22.76,22.87,22.76,22.79,14872,0
2017-02-21,22.9,22.9,22.6501,22.6821,27636,0
2017-02-22,22.69,22.7814,22.69,22.78,38640,0
2017-02-23,22.871,22.9301,22.82,22.93,37269,0
2017-02-24,22.91,23.0431,22.9,22.9711,21082,0
2017-02-27,22.9427,22.99,22.88,22.9,14340,0
2017-02-28,22.9,23.0538,22.79,22.92,22363,0
2017-03-01,22.93,22.93,22.68,22.77,13495,0
2017-03-02,22.71,22.85,22.71,22.81,7941,0
2017-03-03,22.8,22.88,22.8,22.88,10811,0
2017-03-06,22.89,22.89,22.64,22.7299,23351,0
2017-03-07,22.7665,22.7791,22.63,22.64,4800,0
2017-03-08,22.64,22.66,22.34,22.34,32469,0
2017-03-09,22.26,22.39,22.01,22.33,38046,0
2017-03-10,22.14,22.3815,22.14,22.16,34305,0
2017-03-13,22.25,22.44,22.2075,22.39,22482,0
2017-03-14,22.439,22.82,22.43,22.82,53951,0
2017-03-15,22.7735,22.95,22.641,22.93,16059,0
2017-03-16,22.87,23.05,22.7799,22.98,33164,0
2017-03-17,23.0324,23.1,22.82,23.0483,42272,0
2017-03-20,23.1,23.13,23.0001,23.0896,33272,0
2017-03-21,23.14,23.16,22.96,23.0454,8769,0
2017-03-22,23.02,23.0999,22.97,23.0385,5599,0
2017-03-23,23.12,23.12,23.01,23.0696,21707,0
2017-03-24,23.02,23.25,23.02,23.154,43873,0
2017-03-27,23.2258,23.23,23.15,23.1776,16250,0
2017-03-28,23.2,23.2,23.15,23.17,14547,0
2017-03-29,23.18,23.46,23.17,23.29,29400,0
2017-03-30,23.4776,23.6184,23.36,23.6,31786,0
2017-03-31,23.5,23.656,23.35,23.47,23145,0
2017-04-03,23.4,23.636,23.4,23.46,23960,0
2017-04-04,23.41,23.4422,23.3211,23.395,22291,0
2017-04-05,23.33,23.48,23.32,23.32,18161,0
2017-04-06,23.32,23.32,23.25,23.29,6418,0
2017-04-07,23.3,23.3,23.1605,23.198,17982,0
2017-04-10,23.2196,23.315,23.15,23.26,17688,0
2017-04-11,23.2508,23.37,23.22,23.3,10540,0
2017-04-12,23.2361,23.3,23.22,23.3,8565,0
2017-04-13,23.28,23.37,23.1,23.27,22925,0
2017-04-17,23.3,23.35,23.225,23.29,49469,0
2017-04-18,23.3,23.43,23.26,23.42,51818,0
2017-04-19,23.44,23.44,23.32,23.32,16869,0
2017-04-20,23.3,23.3,23.25,23.289,39480,0
2017-04-21,23.14,23.4199,23.0683,23.35,38145,0
2017-04-24,23.5,23.5,23.25,23.329,22193,0
2017-04-25,23.36,23.36,23.2501,23.32,8640,0
2017-04-26,23.3,23.3,23.22,23.28,17770,0
2017-04-27,23.3,23.468,23.26,23.42,18615,0
2017-04-28,23.39,23.39,23.21,23.33,13418,0
2017-05-01,23.3,23.32,23.237,23.28,8996,0
2017-05-02,23.39,23.39,23.2,23.25,27053,0
2017-05-03,23.2201,23.29,23.1891,23.29,12449,0
2017-05-04,23.2652,23.48,23.1583,23.46,39402,0
2017-05-05,23.46,23.47,23.23,23.28,54999,0
2017-05-08,23.23,23.34,23.21,23.25,22295,0
2017-05-09,23.3094,23.3094,23.23,23.26,34286,0
2017-05-10,23.25,23.31,23.2214,23.3,21468,0
2017-05-11,23.28,23.3,23.21,23.26,28461,0
2017-05-12,23.29,23.29,23.22,23.23,15088,0
2017-05-15,23.27,23.27,23.1106,23.15,46099,0
2017-05-16,23.07,23.2187,23.02,23.2187,15393,0
2017-05-17,23.17,23.17,23.08,23.15,5732,0
2017-05-18,23.06,23.15,23.011,23.0699,16050,0
2017-05-19,23.127,23.16,23,23,11178,0
2017-05-22,23.0799,23.11,22.94,22.98,19993,0
2017-05-23,22.94,22.94,22.77,22.85,57381,0
2017-05-24,22.84,22.865,22.71,22.8499,59997,0
2017-05-25,22.8453,22.87,22.7967,22.8599,12723,0
2017-05-26,22.87,22.87,22.7921,22.8,14103,0
2017-05-30,22.77,22.95,22.77,22.83,59892,0
2017-05-31,22.91,22.99,22.8863,22.99,18119,0
2017-06-01,22.99,23.09,22.99,23.07,14251,0
2017-06-02,22.98,23.09,22.9601,23.07,23496,0
2017-06-05,23.06,23.15,23.03,23.1413,15675,0
2017-06-06,23.05,23.19,23.05,23.1898,13576,0
2017-06-07,23.2,23.33,23.1357,23.2,26158,0
2017-06-08,23.2215,23.24,23.2,23.21,5259,0
2017-06-09,23.25,23.25,23.15,23.21,6199,0
2017-06-12,23.15,23.1675,23.06,23.1553,10925,0
2017-06-13,23.17,23.21,23.087,23.1499,15514,0
2017-06-14,23.03,23.29,23.03,23.2095,9241,0
2017-06-15,23.09,23.4017,23.09,23.3731,9944,0
2017-06-16,23.42,23.52,23.28,23.51,15275,0
2017-06-19,23.5099,23.64,23.398,23.64,10459,0
2017-06-20,23.65,23.84,23.597,23.71,30628,0
2017-06-21,23.84,23.84,23.5977,23.6823,12033,0
2017-06-22,23.7,23.8289,23.63,23.66,20863,0
2017-06-23,23.72,23.84,23.65,23.66,28936,0
2017-06-26,23.85,23.85,23.65,23.72,19128,0
2017-06-27,23.6968,23.8285,23.68,23.8285,25623,0
2017-06-28,23.61,23.79,23.61,23.6908,19457,0
2017-06-29,23.75,23.75,23.54,23.6036,12593,0
2017-06-30,23.5001,23.76,23.5,23.67,21191,0
2017-07-03,23.58,23.7,23.58,23.7,2066,0
2017-07-05,23.62,23.75,23.62,23.65,74136,0
2017-07-06,23.66,23.81,23.59,23.7999,23764,0
2017-07-07,23.7992,23.94,23.7658,23.9,17256,0
2017-07-10,23.9,23.92,23.8,23.9,22120,0
2017-07-11,23.9178,23.9178,23.76,23.87,14905,0
2017-07-12,23.89,23.98,23.8612,23.8612,26552,0
2017-07-13,23.87,23.92,23.83,23.89,8682,0
2017-07-14,23.85,24.05,23.85,24.03,20669,0
2017-07-17,24.04,24.09,24,24.0694,13340,0
2017-07-18,24.06,24.08,23.94,24.015,18005,0
2017-07-19,24.01,24.21,24.01,24.071,24714,0
2017-07-20,24.12,24.1399,24.07,24.12,9991,0
2017-07-21,24.08,24.1,24.03,24.1,19130,0
2017-07-24,23.86,24.06,23.78,23.78,11532,0
2017-07-25,23.73,23.7739,23.5401,23.65,17658,0
2017-07-26,23.6701,23.77,23.58,23.69,15689,0
2017-07-27,23.74,23.74,23.63,23.6501,6825,0
2017-07-28,23.65,23.82,23.65,23.79,11708,0
2017-07-31,23.78,23.88,23.75,23.8618,20429,0
2017-08-01,23.9,23.9099,23.7983,23.88,12675,0
2017-08-02,23.8135,23.9153,23.7801,23.7801,17357,0
2017-08-03,23.84,23.85,23.78,23.79,17430,0
2017-08-04,23.77,23.8,23.67,23.8,12836,0
2017-08-07,23.72,23.79,23.65,23.74,24282,0
2017-08-08,23.7,23.75,23.62,23.62,16113,0
2017-08-09,23.5135,23.66,23.45,23.66,5958,0
2017-08-10,23.66,23.67,23.431,23.47,6712,0
2017-08-11,23.67,23.67,23.3,23.44,6857,0
2017-08-14,23.37,23.6318,23.37,23.53,6020,0
2017-08-15,23.53,23.67,23.53,23.6452,6617,0
2017-08-16,23.55,23.8,23.55,23.627,10505,0
2017-08-17,23.7517,23.7517,23.45,23.45,2777,0
2017-08-18,23.84,23.8499,23.561,23.6499,4335,0
2017-08-21,23.6154,23.7,23.54,23.65,7619,0
2017-08-22,23.87,23.87,23.52,23.59,17883,0
2017-08-23,23.5,23.74,23.5,23.72,17870,0
2017-08-24,23.54,23.96,23.54,23.82,42532,0
2017-08-25,23.75,23.95,23.67,23.73,16584,0
2017-08-28,23.7089,23.96,23.65,23.84,21614,0
2017-08-29,23.84,23.89,23.721,23.89,8806,0
2017-08-30,23.9405,23.95,23.69,23.86,9337,0
2017-08-31,23.79,23.8396,23.62,23.67,27834,0
2017-09-01,23.68,23.84,23.61,23.775,12508,0
2017-09-05,23.94,23.94,23.54,23.59,11511,0
2017-09-06,23.74,23.88,23.69,23.88,6633,0
2017-09-07,23.71,23.85,23.71,23.77,7919,0
2017-09-08,23.81,23.82,23.57,23.6499,8304,0
2017-09-11,23.62,23.8699,23.62,23.8076,15514,0
2017-09-12,23.75,23.97,23.75,23.97,17296,0
2017-09-13,23.9063,23.96,23.8878,23.9099,17082,0
2017-09-14,23.93,23.93,23.8545,23.91,8836,0
2017-09-15,23.9,23.95,23.8058,23.8329,10924,0
2017-09-18,23.914,23.914,23.7638,23.8004,4318,0
2017-09-19,23.7779,23.84,23.7779,23.7964,9541,0
2017-09-20,23.75,23.75,23.7,23.72,35258,0
2017-09-21,23.71,23.935,23.7,23.9,17976,0
2017-09-22,23.88,23.88,23.79,23.845,6985,0
2017-09-25,23.88,23.91,23.79,23.87,4917,0
2017-09-26,23.8,23.9,23.71,23.89,34644,0
2017-09-27,23.89,23.92,23.7,23.9,31946,0
2017-09-28,23.78,23.94,23.73,23.93,25164,0
2017-09-29,23.9,23.95,23.8,23.8,5398,0
2017-10-02,23.79,23.9399,23.7501,23.85,9872,0
2017-10-03,23.8536,23.8557,23.71,23.73,8906,0
2017-10-04,23.8,23.82,23.7,23.7,15962,0
2017-10-05,23.7797,23.8,23.56,23.59,14285,0
2017-10-06,23.66,23.66,23.32,23.45,20538,0
2017-10-09,23.42,23.63,23.28,23.55,20923,0
2017-10-10,23.58,23.8,23.477,23.69,7783,0
2017-10-11,23.6912,23.96,23.6912,23.92,15149,0
2017-10-12,23.78,23.833,23.76,23.76,11297,0
2017-10-13,23.78,23.8983,23.78,23.8983,6726,0
2017-10-16,23.89,23.96,23.79,23.79,13651,0
2017-10-17,23.9,23.9,23.78,23.78,12450,0
2017-10-18,23.78,23.88,23.77,23.87,15711,0
2017-10-19,23.84,23.98,23.73,23.77,16268,0
2017-10-20,23.82,23.87,23.82,23.87,4006,0
2017-10-23,23.9075,23.9216,23.81,23.9216,12025,0
2017-10-24,23.8589,24,23.8589,24,8637,0
2017-10-25,23.75,23.87,23.6836,23.79,18764,0
2017-10-26,23.75,23.849,23.68,23.69,6543,0
2017-10-27,23.86,23.9,23.72,23.85,7708,0
2017-10-30,23.69,23.72,23.14,23.18,40641,0
2017-10-31,23.29,23.45,23.29,23.4,12615,0
2017-11-01,23.4,23.4432,23.31,23.4,13023,0
2017-11-02,23.34,23.5,23.26,23.36,16769,0
2017-11-03,23.57,23.57,23.2,23.35,13218,0
2017-11-06,23.19,23.31,23.19,23.22,7483,0
2017-11-07,23.2001,23.32,23.1299,23.2936,8568,0
2017-11-08,23.25,23.487,23.25,23.36,5661,0
2017-11-09,23.27,23.36,23.25,23.31,8027,0
2017-11-10,23.35,23.35,23.1,23.14,12960,0
