Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,14.434,14.434,14.374,14.407,2366,0
2010-08-24,14.416,14.434,14.407,14.434,1183,0
2010-08-25,14.452,14.452,14.312,14.312,708,0
2010-08-26,14.407,14.416,14.203,14.235,7218,0
2010-08-27,14.357,14.425,14.288,14.425,2366,0
2010-08-30,14.288,14.348,14.194,14.329,44560,0
2010-08-31,14.348,14.366,14.101,14.12,20113,0
2010-09-01,14.164,14.186,14.164,14.186,886,0
2010-09-02,14.235,14.357,14.235,14.338,593,0
2010-09-03,14.304,14.304,14.179,14.27,12779,0
2010-09-07,14.138,14.623,14.138,14.623,4398,0
2010-09-08,14.623,14.687,14.501,14.659,3428,0
2010-09-09,14.678,14.735,14.338,14.407,10170,0
2010-09-10,14.366,14.475,14.32,14.425,7584,0
2010-09-13,14.484,14.556,14.434,14.54,12852,0
2010-09-14,14.416,14.416,14.171,14.348,5439,0
2010-09-15,14.393,14.4,14.329,14.329,18285,0
2010-09-16,14.374,14.651,14.329,14.651,12158,0
2010-09-17,14.516,14.651,14.501,14.598,9288,0
2010-09-20,14.556,14.59,14.296,14.296,5621,0
2010-09-21,14.357,14.509,14.357,14.475,13954,0
2010-09-22,14.458,14.458,14.393,14.416,1421,0
2010-09-23,14.425,14.584,14.416,14.501,18288,0
2010-09-24,14.565,14.565,14.416,14.484,4595,0
2010-09-27,14.565,14.598,14.484,14.598,3538,0
2010-09-28,14.615,14.695,14.516,14.59,29660,0
2010-09-29,14.59,14.788,14.574,14.788,5794,0
2010-09-30,14.913,14.913,14.829,14.913,1065,0
2010-10-01,15.015,15.015,15.015,15.015,248,0
2010-10-04,15.015,15.06,14.919,15.06,1300,0
2010-10-05,14.976,14.976,14.913,14.913,3325,0
2010-10-06,15.068,15.068,14.938,14.938,13178,0
2010-10-07,14.938,14.984,14.919,14.957,21093,0
2010-10-08,14.896,15.05,14.896,14.896,1764,0
2010-10-11,14.919,15.05,14.879,15.042,8813,0
2010-10-12,14.957,15.007,14.919,15.007,4970,0
2010-10-13,15.05,15.108,15.042,15.108,8165,0
2010-10-14,15.108,15.116,14.929,14.929,24960,0
2010-10-15,14.929,15.007,14.929,15.007,3901,0
2010-10-18,14.754,14.854,14.754,14.854,464,0
2010-10-19,14.872,14.872,14.797,14.821,475533,0
2010-10-20,14.728,14.904,14.728,14.904,7743,0
2010-10-21,14.879,14.879,14.78,14.807,19308,0
2010-10-22,14.797,15.09,14.797,15.09,4017,0
2010-10-25,15.024,15.148,14.919,15.148,8928,0
2010-10-26,15.024,15.024,14.847,14.929,2955,0
2010-10-27,14.976,14.984,14.929,14.938,1065,0
2010-10-28,14.957,15.042,14.888,14.888,1893,0
2010-11-01,15,15.015,15,15.015,464,0
2010-11-02,15.024,15.042,15.007,15.033,4077,0
2010-11-03,15.007,15.007,15,15.007,944,0
2010-11-04,14.991,15.148,14.991,15.148,3092,0
2010-11-05,15.042,15.235,15.042,15.235,7218,0
2010-11-08,15.183,15.235,15.183,15.235,3901,0
2010-11-09,15.225,15.235,15.141,15.141,4141,0
2010-11-10,15.235,15.235,15.225,15.235,358,0
2010-11-11,15.216,15.279,15.183,15.279,7388,0
2010-11-12,15.279,15.279,15.279,15.279,248,0
2010-11-15,15.261,15.337,15.261,15.261,16331,0
2010-11-16,15.261,15.261,15.132,15.174,2487,0
2010-11-17,15.183,15.261,15.174,15.261,5430,0
2010-11-18,15.261,15.261,15.253,15.261,3561,0
2010-11-19,15.261,15.337,15.261,15.261,5439,0
2010-11-22,15.261,15.497,15.216,15.216,11532,0
2010-11-23,15.216,15.312,15.216,15.216,3428,0
2010-11-24,15.216,15.337,15.216,15.337,6014,0
2010-11-29,15.32,15.337,15.306,15.337,2856,0
2010-11-30,15.216,15.216,15.216,15.216,2010,0
2010-12-01,15.243,15.337,14.913,15.05,12590,0
2010-12-02,14.976,15.287,14.976,15.132,2304,0
2010-12-03,15.261,15.261,15.261,15.261,172,0
2010-12-07,15.165,15.337,15.165,15.32,4141,0
2010-12-08,15.225,15.362,15.216,15.216,31580,0
2010-12-09,15.174,15.216,15.141,15.174,4803,0
2010-12-10,15.243,15.279,15.243,15.279,944,0
2010-12-13,15.174,15.235,14.913,15.235,2597,0
2010-12-14,15.132,15.132,14.929,15.132,6618,0
2010-12-15,15.253,15.261,15.165,15.165,4860,0
2010-12-16,15.09,15.165,15.068,15.075,4393,0
2010-12-17,15.09,15.377,15.033,15.352,7297,0
2010-12-20,15.385,15.59,15.346,15.346,7738,0
2010-12-21,15.525,15.573,15.32,15.446,12283,0
2010-12-22,15.377,15.43,15.352,15.43,1183,0
2010-12-23,15.525,15.59,15.43,15.43,5916,0
2010-12-27,15.557,15.557,15.557,15.557,248,0
2010-12-28,15.473,15.473,15.33,15.464,3369,0
2010-12-29,15.507,15.638,15.488,15.638,1183,0
2010-12-30,15.766,15.766,15.312,15.312,3194,0
2010-12-31,15.479,15.744,15.479,15.638,1300,0
2011-01-03,15.744,15.766,15.685,15.685,12985,0
2011-01-04,15.751,15.766,15.479,15.479,4910,0
2011-01-05,15.607,15.758,15.557,15.726,8043,0
2011-01-06,15.59,15.758,15.43,15.616,5881,0
2011-01-07,15.564,15.718,15.557,15.59,15376,0
2011-01-10,15.599,15.599,15.599,15.599,358,0
2011-01-11,15.564,15.564,15.557,15.557,3783,0
2011-01-12,15.624,15.758,15.557,15.751,14078,0
2011-01-13,15.726,15.835,15.726,15.835,10170,0
2011-01-14,15.835,15.902,15.828,15.902,5562,0
2011-01-18,16.005,16.166,15.835,16.108,129591,0
2011-01-19,16.182,16.264,15.996,16.147,41574,0
2011-01-20,16.192,16.264,15.996,16.264,15396,0
2011-01-21,16.273,16.687,16.233,16.35,4910,0
2011-01-24,16.35,16.35,16.257,16.257,2366,0
2011-01-25,16.192,16.283,16.157,16.173,2662,0
2011-01-26,16.273,16.273,16.101,16.115,3314,0
2011-01-27,16.166,16.308,16.166,16.182,944,0
2011-01-28,16.398,16.487,16.35,16.358,1183,0
2011-01-31,16.35,16.358,16.341,16.358,2498,0
2011-02-01,16.471,16.818,16.471,16.818,17980,0
2011-02-02,16.695,16.827,16.695,16.827,3390,0
2011-02-03,16.849,16.901,16.606,16.901,3783,0
2011-02-04,16.901,17.037,16.892,16.91,22830,0
2011-02-07,16.991,17.32,16.985,17.251,37384,0
2011-02-08,17.244,17.289,17.234,17.244,17577,0
2011-02-09,17.113,17.328,17.051,17.328,22066,0
2011-02-10,17.251,17.46,17.103,17.251,15292,0
2011-02-11,17.215,17.251,17.215,17.251,1300,0
2011-02-14,17.418,17.519,17.38,17.511,6695,0
2011-02-15,17.528,17.528,17.38,17.501,16306,0
2011-02-16,17.501,17.528,17.46,17.477,11551,0
2011-02-18,17.553,17.578,17.501,17.578,4674,0
2011-02-22,17.578,17.578,17.501,17.535,8043,0
2011-02-23,17.562,17.578,17.45,17.57,7158,0
2011-02-24,17.511,17.602,17.425,17.501,85489,0
2011-02-25,17.57,17.578,17.553,17.578,2837,0
2011-02-28,17.644,17.712,17.636,17.661,9384,0
2011-03-01,17.602,17.765,17.594,17.748,2010,0
2011-03-02,17.73,17.837,17.434,17.688,11663,0
2011-03-03,17.738,17.829,17.72,17.789,3035,0
2011-03-04,17.88,17.923,17.837,17.923,2246,0
2011-03-07,17.88,17.958,17.797,17.797,7452,0
2011-03-08,17.873,18.01,17.756,17.756,27767,0
2011-03-09,17.88,17.94,17.873,17.88,10170,0
2011-03-10,17.797,17.822,17.688,17.812,7125,0
2011-03-11,17.688,17.72,17.32,17.67,4307,0
2011-03-14,17.704,17.765,17.704,17.765,9609,0
2011-03-15,17.748,17.748,17.72,17.748,2243,0
2011-03-16,17.756,17.765,17.712,17.712,6171,0
2011-03-17,17.756,17.864,17.712,17.756,6719,0
2011-03-18,17.756,17.855,17.67,17.67,5677,0
2011-03-21,17.765,17.797,17.618,17.618,5554,0
2011-03-22,17.782,17.782,17.602,17.602,1043,0
2011-03-23,17.73,17.756,17.594,17.756,5908,0
2011-03-24,17.804,17.895,17.765,17.887,3416,0
2011-03-25,17.905,17.905,17.602,17.756,5350,0
2011-03-28,17.804,17.804,17.618,17.782,7332,0
2011-03-29,17.789,17.923,17.789,17.905,2202,0
2011-03-30,17.797,17.797,17.72,17.72,1457,0
2011-03-31,17.846,18.162,17.846,18.075,193507,0
2011-04-01,18.288,18.389,18.228,18.327,8353,0
2011-04-04,18.302,18.37,18.178,18.187,11708,0
2011-04-05,18.28,18.514,18.273,18.514,24619,0
2011-04-06,18.433,18.64,18.406,18.514,7548,0
2011-04-07,18.482,18.64,18.482,18.64,4022,0
2011-04-08,18.771,19.184,18.222,19.089,84156,0
2011-04-11,19.071,19.516,19.063,19.428,47199,0
2011-04-12,19.309,19.452,19.26,19.395,289662,0
2011-04-13,19.319,19.488,19.319,19.328,134839,0
2011-04-14,19.328,19.47,19.063,19.36,31359,0
2011-04-15,19.612,19.612,19.226,19.292,13570,0
2011-04-18,19.108,19.184,18.928,19.063,8277,0
2011-04-19,19.037,19.135,18.685,19.135,16268,0
2011-04-20,19.02,19.184,18.937,19.142,66948,0
2011-04-21,19.108,19.234,18.955,19.006,11117,0
2011-04-25,19.037,19.063,18.895,18.946,15602,0
2011-04-26,19.071,19.286,19.028,19.234,32158,0
2011-04-27,19.142,19.269,19.142,19.184,9588,0
2011-04-28,19.234,19.252,19.193,19.21,14311,0
2011-04-29,19.252,19.277,19.202,19.277,29234,0
2011-05-02,19.202,19.277,19.168,19.277,10908,0
2011-05-03,19.277,19.277,19.037,19.16,18184,0
2011-05-04,19.046,19.108,19.046,19.108,9199,0
2011-05-05,19.15,19.15,18.747,18.997,15988,0
2011-05-06,19.006,19.36,18.997,19.351,26890,0
2011-05-09,19.343,19.343,19.16,19.16,13741,0
2011-05-10,19.193,19.234,19.193,19.234,5205,0
2011-05-11,19.286,19.286,19.108,19.142,10817,0
2011-05-12,19.118,19.319,19.118,19.319,8077,0
2011-05-13,19.292,19.36,19.292,19.351,15902,0
2011-05-16,19.419,19.419,19.184,19.351,13050,0
2011-05-17,19.319,19.395,19.319,19.395,28668,0
2011-05-18,19.319,19.404,19.292,19.343,32999,0
2011-05-19,19.404,19.404,19.286,19.395,5905,0
2011-05-20,19.428,19.435,19.309,19.404,2531,0
2011-05-23,19.26,19.428,19.193,19.36,6674,0
2011-05-24,19.419,19.419,19.21,19.286,31348,0
2011-05-25,19.277,19.286,18.988,19.226,13369,0
2011-05-26,19.219,19.343,19.099,19.343,7987,0
2011-05-27,19.336,19.419,19.336,19.395,6078,0
2011-05-31,19.428,19.428,19.125,19.125,21936,0
2011-06-01,19.244,19.404,19.142,19.184,19056,0
2011-06-02,19.184,19.336,19.15,19.252,8398,0
2011-06-03,19.219,19.36,19.202,19.319,6126,0
2011-06-06,19.286,19.419,19.202,19.419,18440,0
2011-06-07,19.336,19.36,19.244,19.244,6450,0
2011-06-08,19.252,19.286,19.142,19.21,5737,0
2011-06-09,19.351,19.351,19.252,19.319,4594,0
2011-06-10,19.252,19.309,19.244,19.26,7896,0
2011-06-13,19.277,19.319,19.202,19.277,7605,0
2011-06-14,19.309,19.336,19.234,19.234,8464,0
2011-06-15,19.336,19.37,19.193,19.286,40062,0
2011-06-16,19.277,19.277,19.202,19.226,15371,0
2011-06-17,19.21,19.244,19.193,19.234,3428,0
2011-06-20,19.36,19.36,19.219,19.269,840,0
2011-06-21,19.292,19.69,19.292,19.554,11753,0
2011-06-22,19.545,19.612,19.419,19.419,7601,0
2011-06-23,19.351,19.554,19.277,19.48,12299,0
2011-06-24,19.387,19.48,19.277,19.452,9125,0
2011-06-27,19.524,19.524,19.343,19.343,5514,0
2011-06-28,19.351,19.395,19.16,19.26,9593,0
2011-06-29,19.226,19.351,19.125,19.16,18524,0
2011-06-30,19.118,19.135,19.108,19.118,104032,0
2011-07-01,19.028,19.184,19.028,19.142,8899,0
2011-07-05,19.081,19.081,18.978,19.037,13942,0
2011-07-06,19.02,19.125,19.02,19.02,15615,0
2011-07-07,19.02,19.202,19.02,19.184,18014,0
2011-07-08,19.142,19.269,19.063,19.184,5635,0
2011-07-11,19.21,19.21,19.142,19.142,7248,0
2011-07-12,19.006,19.071,18.997,18.997,13775,0
2011-07-13,19.135,19.16,18.988,19.02,9141,0
2011-07-14,19.006,19.02,18.92,18.97,8197,0
2011-07-15,18.911,18.997,18.649,18.82,21012,0
2011-07-18,18.771,18.771,18.178,18.598,19801,0
2011-07-19,18.598,18.73,18.572,18.73,10989,0
2011-07-20,18.73,18.73,18.64,18.73,2270,0
2011-07-21,18.804,18.812,18.73,18.73,3755,0
2011-07-22,18.755,18.812,18.747,18.755,19982,0
2011-07-25,18.855,18.855,18.346,18.474,23642,0
2011-07-26,18.433,18.514,18.433,18.474,4899,0
2011-07-27,18.441,18.441,18.31,18.38,9422,0
2011-07-28,18.346,18.572,18.222,18.572,4141,0
2011-07-29,18.178,18.449,18.178,18.449,4022,0
2011-08-01,18.482,18.598,18.414,18.433,9815,0
2011-08-02,18.498,18.549,18.406,18.441,11249,0
2011-08-03,18.389,18.482,18.264,18.457,7452,0
2011-08-04,18.541,18.541,18.273,18.414,8990,0
2011-08-05,18.398,18.398,17.756,17.756,13722,0
2011-08-08,17.72,17.72,16.737,16.782,11708,0
2011-08-09,16.782,17.181,16.424,17.113,5726,0
2011-08-10,17.147,17.147,17.113,17.122,5916,0
2011-08-11,16.991,17.28,16.991,17.165,8043,0
2011-08-12,17.343,17.661,17.122,17.207,5902,0
2011-08-15,17.334,17.67,17.334,17.67,3368,0
2011-08-16,17.72,17.88,17.492,17.492,13027,0
2011-08-17,17.618,17.688,17.492,17.688,2487,0
2011-08-18,17.562,17.578,17.45,17.535,1893,0
2011-08-19,17.343,17.544,17.265,17.535,5662,0
2011-08-22,17.434,17.661,16.91,17.265,3165,0
2011-08-23,17.181,17.519,17.094,17.28,7211,0
2011-08-24,17.38,17.501,17.191,17.289,12654,0
2011-08-25,17.408,17.418,17.328,17.328,944,0
2011-08-26,17.234,17.37,17,17.32,3901,0
2011-08-29,17.434,17.467,17.434,17.434,4492,0
2011-08-30,17.38,17.389,17.257,17.328,1656,0
2011-08-31,17.492,17.492,17.351,17.425,7218,0
2011-09-01,17.305,17.399,17.191,17.399,3076,0
2011-09-02,17.37,17.38,17.207,17.37,5205,0
2011-09-06,17.46,17.501,17.46,17.501,4552,0
2011-09-07,17.679,17.797,17.679,17.797,5824,0
2011-09-08,17.829,18.084,17.804,18.084,6612,0
2011-09-09,17.864,17.88,17.45,17.553,9463,0
2011-09-12,17.492,17.492,17.251,17.28,7323,0
2011-09-13,17.251,17.328,17.165,17.328,12089,0
2011-09-14,17.334,17.334,17.029,17.289,9938,0
2011-09-15,17.578,17.756,17.425,17.756,8558,0
2011-09-16,17.73,17.822,17.544,17.586,8045,0
2011-09-19,17.467,17.855,17.467,17.756,3354,0
2011-09-20,17.773,17.88,17.756,17.846,9194,0
2011-09-21,17.88,17.992,17.88,17.95,4904,0
2011-09-22,17.88,17.88,17.528,17.544,5943,0
2011-09-23,17.562,17.797,17.544,17.797,5991,0
2011-09-26,17.627,17.627,17.122,17.165,16482,0
2011-09-27,17.28,17.67,17.265,17.653,6697,0
2011-09-28,17.57,17.57,17.198,17.418,2712,0
2011-09-29,17.312,17.627,17.312,17.627,3604,0
2011-09-30,17.789,17.829,17.586,17.586,9815,0
2011-10-03,17.467,17.467,17,17,4729,0
2011-10-04,16.782,16.782,16.273,16.649,1836,0
2011-10-05,16.375,16.487,16.273,16.487,4492,0
2011-10-06,16.341,16.827,16.341,16.827,6927,0
2011-10-07,16.951,17.044,16.712,16.712,1540,0
2011-10-10,16.96,17.078,16.917,17.044,2010,0
2011-10-11,17.037,17.191,17.037,17.078,3043,0
2011-10-12,17.103,17.198,17.084,17.084,3228,0
2011-10-13,17.037,17.122,17.037,17.037,3076,0
2011-10-14,16.925,17.113,16.875,17.084,4845,0
2011-10-17,16.91,17.029,16.809,16.91,1934,0
2011-10-18,16.968,17.122,16.951,17.122,5083,0
2011-10-19,17.207,17.207,17.191,17.207,2955,0
2011-10-20,17.084,17.272,17.084,17.265,3076,0
2011-10-21,17.298,17.334,17.28,17.328,2724,0
2011-10-24,17.312,17.37,17.312,17.361,6031,0
2011-10-25,17.272,17.46,16.849,16.849,17848,0
2011-10-26,16.892,17.094,16.834,16.925,16732,0
2011-10-27,17.207,17.535,17.198,17.328,3549,0
2011-10-28,17.334,17.37,17.019,17.351,7797,0
2011-10-31,17.399,17.418,17.32,17.328,20181,0
2011-11-01,17.434,17.501,17.103,17.408,4674,0
2011-11-02,17.501,17.544,17.38,17.544,9105,0
2011-11-03,17.586,17.586,17.418,17.586,3251,0
2011-11-04,17.586,17.756,17.511,17.511,5562,0
2011-11-07,17.627,17.636,17.501,17.636,1743,0
2011-11-08,17.756,17.837,17.738,17.837,6603,0
2011-11-09,17.627,17.756,17.328,17.328,8833,0
2011-11-10,17.544,17.594,16.968,17.46,10038,0
2011-11-11,17.389,17.609,17.389,17.519,5602,0
2011-11-14,17.418,17.484,17.312,17.37,11607,0
2011-11-15,17.492,17.492,17.328,17.46,14321,0
2011-11-16,17.298,17.399,17.289,17.399,9976,0
2011-11-17,17.207,17.361,16.901,17.044,10335,0
2011-11-18,16.91,16.91,16.737,16.865,10173,0
2011-11-21,16.827,16.842,16.791,16.842,2916,0
2011-11-22,16.756,16.991,16.756,16.91,9063,0
2011-11-23,16.865,16.951,16.857,16.91,3901,0
2011-11-25,16.91,16.91,16.91,16.91,100,0
2011-11-28,17.019,17.037,16.834,16.875,2010,0
2011-11-29,16.901,16.91,16.773,16.857,4845,0
2011-11-30,16.901,16.968,16.632,16.968,10288,0
2011-12-01,16.827,16.975,16.8,16.975,1421,0
2011-12-02,16.712,16.809,16.549,16.737,3489,0
2011-12-05,16.737,17.215,16.663,17.215,11371,0
2011-12-06,17.138,17.57,17.122,17.312,3369,0
2011-12-07,17.191,17.265,17.191,17.251,3439,0
2011-12-08,17.122,17.122,16.985,16.991,2366,0
2011-12-09,16.892,16.991,16.747,16.773,3112,0
2011-12-12,16.773,16.782,16.407,16.656,7275,0
2011-12-13,16.656,16.901,16.531,16.901,16229,0
2011-12-14,17.113,17.122,16.91,17.122,2366,0
2011-12-15,16.782,17.408,16.747,16.842,8045,0
2011-12-16,16.91,17.748,16.91,17.037,10524,0
2011-12-19,17.298,17.535,16.91,17.165,3872,0
2011-12-20,17.122,17.334,16.901,16.917,4200,0
2011-12-21,16.968,17.037,16.747,16.747,4571,0
2011-12-22,17.244,17.244,16.756,17.078,4589,0
2011-12-23,16.917,17.157,16.892,17.078,3728,0
2011-12-27,17.037,17.037,17.029,17.029,1300,0
2011-12-28,16.865,16.935,16.695,16.935,10698,0
2011-12-29,16.656,16.91,16.656,16.672,8745,0
2011-12-30,16.531,16.729,16.531,16.729,1209,0
2012-01-03,16.747,16.985,16.737,16.975,2900,0
2012-01-04,17.138,17.138,17.06,17.078,2010,0
2012-01-05,17.147,17.361,17.147,17.361,1656,0
2012-01-06,17.131,17.756,17.131,17.67,2196,0
2012-01-10,17.712,18.134,17.408,17.846,5854,0
2012-01-11,17.688,17.688,17.418,17.636,944,0
2012-01-12,17.46,17.653,17.215,17.45,2304,0
2012-01-13,17.215,17.873,17.215,17.73,3901,0
2012-01-17,17.895,17.895,17.738,17.895,1242,0
2012-01-18,17.855,18.398,17.855,18.389,5439,0
2012-01-19,18.474,18.474,18.017,18.245,12126,0
2012-01-20,17.958,18.355,17.93,18.28,2366,0
2012-01-24,18.28,18.28,18.01,18.178,2031,0
2012-01-25,18.205,18.327,18.178,18.327,1893,0
2012-01-26,18.178,18.294,18.125,18.294,6100,0
2012-01-27,18.273,18.337,18.264,18.337,3403,0
2012-01-30,18.327,18.355,18.327,18.355,2487,0
2012-01-31,18.178,18.389,18.134,18.294,31987,0
2012-02-01,18.238,18.389,18.205,18.389,1540,0
2012-02-03,18.514,18.514,18.294,18.449,5205,0
2012-02-06,18.555,18.555,18.533,18.533,1647,0
2012-02-07,18.555,18.73,18.398,18.73,11159,0
2012-02-08,18.73,18.887,18.441,18.685,12569,0
2012-02-09,18.704,18.928,18.498,18.506,10403,0
2012-02-10,18.178,18.178,18.178,18.178,2891,0
2012-02-13,18.238,18.288,18.228,18.273,4376,0
2012-02-14,18.288,18.302,18.238,18.302,8331,0
2012-02-15,18.238,18.406,18.196,18.264,10482,0
2012-02-16,18.245,18.441,18.245,18.441,1183,0
2012-02-17,18.31,18.346,18.302,18.302,1048,0
2012-02-21,18.346,18.346,18.346,18.346,1300,0
2012-02-22,18.433,18.563,18.273,18.294,5873,0
2012-02-23,18.449,18.449,18.264,18.264,2656,0
2012-02-24,18.346,18.346,18.264,18.264,4237,0
2012-02-27,18.264,18.264,18.264,18.264,100,0
2012-02-28,18.346,18.614,18.346,18.605,5025,0
2012-02-29,18.685,18.861,18.598,18.598,14657,0
2012-03-01,18.771,18.861,18.704,18.704,1893,0
2012-03-02,18.712,18.73,18.631,18.73,5413,0
2012-03-05,18.668,18.668,18.524,18.64,4546,0
2012-03-06,18.685,18.797,18.64,18.788,4697,0
2012-03-07,18.514,18.87,18.514,18.87,3416,0
2012-03-08,18.812,18.87,18.598,18.87,5454,0
2012-03-09,18.788,18.855,18.677,18.855,8305,0
2012-03-12,18.846,18.861,18.846,18.861,2597,0
2012-03-13,18.846,18.878,18.73,18.855,7100,0
2012-03-14,18.861,18.928,18.704,18.855,9110,0
2012-03-15,18.87,18.928,18.712,18.771,7282,0
2012-03-16,18.797,18.87,18.755,18.846,8016,0
2012-03-19,18.763,18.928,18.589,18.747,21065,0
2012-03-20,18.581,18.685,18.414,18.572,19842,0
2012-03-21,18.449,18.804,18.38,18.804,9477,0
2012-03-22,18.87,18.904,18.589,18.812,13100,0
2012-03-23,18.804,18.928,18.804,18.812,5916,0
2012-03-26,18.598,18.997,18.598,18.694,20001,0
2012-03-27,18.771,18.771,18.685,18.685,892,0
2012-03-28,18.685,18.685,18.555,18.668,8266,0
2012-03-29,18.549,18.712,18.549,18.712,886,0
2012-03-30,18.738,18.812,18.738,18.804,1773,0
2012-04-02,18.797,19.516,18.788,18.887,8106,0
2012-04-03,18.78,18.846,18.685,18.704,6562,0
2012-04-04,18.837,18.846,18.622,18.837,4141,0
2012-04-05,18.837,18.937,18.82,18.937,5855,0
2012-04-09,18.87,19.037,18.855,18.861,5959,0
2012-04-10,18.797,18.797,18.78,18.78,2353,0
2012-04-11,18.83,18.997,18.598,18.712,9224,0
2012-04-12,18.928,19.099,18.861,18.895,7927,0
2012-04-13,19.012,19.081,18.78,18.978,24873,0
2012-04-16,19.063,19.125,18.895,18.895,11562,0
2012-04-17,18.978,19.054,18.895,18.895,3744,0
2012-04-18,18.87,18.978,18.855,18.861,1952,0
2012-04-19,19.02,19.125,18.895,18.978,9023,0
2012-04-20,18.978,19.277,18.978,19.252,10498,0
2012-04-23,19.184,19.234,19.02,19.234,6741,0
2012-04-24,19.118,19.3,19.108,19.118,4790,0
2012-04-25,19.26,19.3,19.193,19.3,6218,0
2012-04-26,19.108,19.387,19.108,19.135,3172,0
2012-04-27,19.234,19.234,19.118,19.15,1240,0
2012-04-30,19.108,19.168,19.028,19.028,7324,0
2012-05-01,19.046,19.488,19.046,19.445,13119,0
2012-05-02,19.435,19.524,19.286,19.36,9224,0
2012-05-03,19.387,19.404,19.36,19.404,2549,0
2012-05-04,19.234,19.524,19.226,19.234,5205,0
2012-05-07,19.046,19.21,19.02,19.037,21465,0
2012-05-08,19.02,19.387,19.02,19.193,11659,0
2012-05-09,19.046,19.428,19.02,19.193,20051,0
2012-05-10,19.037,19.108,18.855,18.937,6132,0
2012-05-11,19.012,19.16,18.541,19.16,26398,0
2012-05-14,18.82,19.234,18.763,19.16,11295,0
2012-05-15,19.15,19.36,19.02,19.234,11526,0
2012-05-16,19.26,19.26,18.563,18.563,2187,0
2012-05-17,19.012,19.012,18.73,18.73,3671,0
2012-05-18,18.738,18.771,18.398,18.555,4154,0
2012-05-21,18.37,19.336,18.37,18.549,4818,0
2012-05-22,18.614,19.012,18.406,18.406,2538,0
2012-05-23,18.555,18.555,18.067,18.28,5345,0
2012-05-24,18.116,19.234,18.075,18.152,3949,0
2012-05-25,18.108,18.449,18.108,18.38,2623,0
2012-05-29,18.389,18.614,18.389,18.514,6343,0
2012-05-30,18.441,18.598,18.162,18.441,4309,0
2012-05-31,18.581,18.598,18.389,18.389,3460,0
2012-06-01,18.406,18.581,18.337,18.581,4595,0
2012-06-04,18.541,18.861,18.389,18.861,3958,0
2012-06-05,18.73,18.837,18.449,18.797,13008,0
2012-06-06,19.006,19.099,18.288,18.423,9609,0
2012-06-07,18.441,18.978,18.441,18.92,2351,0
2012-06-08,18.911,18.92,18.64,18.64,2128,0
2012-06-11,18.685,18.861,18.685,18.812,3684,0
2012-06-12,18.771,18.771,18.346,18.685,3722,0
2012-06-13,18.64,19.071,18.64,19.071,4171,0
2012-06-14,18.649,19.02,18.64,18.804,5621,0
2012-06-15,18.895,19.108,18.598,18.64,9718,0
2012-06-18,18.598,18.598,18.598,18.598,1006,0
2012-06-19,18.622,18.83,18.598,18.64,4141,0
2012-06-20,18.694,18.928,18.433,18.433,10895,0
2012-06-21,18.677,18.812,18.622,18.622,1183,0
2012-06-22,18.887,18.895,18.73,18.73,2312,0
2012-06-25,18.788,18.82,17.984,18.001,7124,0
2012-06-26,18.846,19.099,18.812,19.099,4850,0
2012-06-27,19.193,19.277,18.846,18.937,6385,0
2012-06-28,18.978,19.02,18.978,19.02,1557,0
2012-06-29,18.978,19.02,18.78,19.006,1501,0
2012-07-02,18.997,19.404,18.82,19.404,17831,0
2012-07-03,19.404,19.63,19.395,19.572,24728,0
2012-07-05,19.572,19.7,19.545,19.7,9873,0
2012-07-06,19.718,19.936,19.445,19.936,17129,0
2012-07-09,19.063,19.943,19.054,19.943,11591,0
2012-07-10,19.936,19.943,19.585,19.867,10226,0
2012-07-11,19.936,19.936,19.286,19.572,23092,0
2012-07-12,19.826,19.826,19.219,19.654,10135,0
2012-07-13,19.787,19.801,19.269,19.639,32840,0
2012-07-16,19.778,19.787,19.319,19.319,20581,0
2012-07-17,19.612,19.936,19.378,19.709,24750,0
2012-07-18,19.778,19.826,19.585,19.826,8041,0
2012-07-19,19.787,19.826,19.787,19.787,6548,0
2012-07-20,19.759,19.817,19.47,19.612,10697,0
2012-07-23,19.895,19.895,19.445,19.612,7649,0
2012-07-24,19.612,19.751,19.471,19.63,17460,0
2012-07-25,19.612,19.778,19.387,19.563,12509,0
2012-07-26,19.445,19.726,19.445,19.577,13775,0
2012-07-27,19.577,19.801,19.489,19.718,7510,0
2012-07-30,19.532,19.7,19.419,19.639,14077,0
2012-07-31,19.532,19.673,19.532,19.585,5522,0
2012-08-01,19.673,19.673,19.452,19.63,32593,0
2012-08-02,19.445,19.485,19.37,19.452,13689,0
2012-08-03,19.445,19.646,19.445,19.445,3901,0
2012-08-06,19.646,19.646,19.435,19.506,52409,0
2012-08-07,19.445,19.572,19.445,19.452,26363,0
2012-08-08,19.646,19.671,19.387,19.445,15115,0
2012-08-09,19.343,19.572,19.343,19.498,10409,0
2012-08-10,19.639,19.673,19.445,19.488,5254,0
2012-08-13,19.445,19.584,19.319,19.404,17218,0
2012-08-14,19.654,19.7,19.343,19.428,24025,0
2012-08-15,19.524,19.532,19.37,19.37,16439,0
2012-08-16,19.395,19.524,19.37,19.404,15060,0
2012-08-17,19.488,19.516,19.37,19.462,14826,0
2012-08-20,19.516,19.516,19.404,19.412,15948,0
2012-08-21,19.524,19.867,19.404,19.594,31170,0
2012-08-22,19.718,19.927,19.654,19.852,12109,0
2012-08-23,19.654,19.943,19.654,19.7,10374,0
2012-08-24,19.936,19.943,19.743,19.78,12473,0
2012-08-27,19.594,19.787,19.594,19.69,3783,0
2012-08-28,19.683,19.867,19.594,19.612,7782,0
2012-08-29,19.572,19.817,19.461,19.794,17488,0
2012-08-30,19.577,19.577,19.404,19.47,7335,0
2012-08-31,19.36,19.664,19.36,19.618,4082,0
2012-09-04,19.572,19.743,19.387,19.709,17873,0
2012-09-05,19.751,19.751,19.572,19.577,5536,0
2012-09-06,19.718,19.769,19.47,19.683,8389,0
2012-09-07,19.726,19.769,19.683,19.726,2493,0
2012-09-10,19.726,19.726,19.545,19.545,5322,0
2012-09-11,19.726,19.787,19.639,19.709,11374,0
2012-09-12,19.751,19.763,19.572,19.572,3755,0
2012-09-13,19.751,19.826,19.603,19.794,5374,0
2012-09-14,19.778,19.858,19.603,19.673,3693,0
2012-09-17,19.673,19.852,19.673,19.787,2597,0
2012-09-18,19.787,19.787,19.7,19.7,2150,0
2012-09-19,19.787,19.867,19.743,19.867,3599,0
2012-09-20,19.787,19.935,19.709,19.817,3135,0
2012-09-24,19.7,20.003,19.594,20.003,12038,0
2012-09-25,19.936,20.01,19.843,20.003,3314,0
2012-09-26,19.718,20.014,19.7,19.835,4601,0
2012-09-27,19.919,19.976,19.885,19.969,2187,0
2012-09-28,19.953,20.007,19.801,19.936,2070,0
2012-10-01,19.895,20.069,19.877,20.069,8911,0
2012-10-02,19.826,20.095,19.826,20.095,3007,0
2012-10-03,20.11,20.11,19.919,19.96,2992,0
2012-10-04,20.038,20.11,20.038,20.079,5558,0
2012-10-05,20.11,20.11,20.038,20.079,9482,0
2012-10-08,20.038,20.155,20.038,20.15,10124,0
2012-10-09,20.137,20.137,20.069,20.137,9146,0
2012-10-10,20.01,20.135,19.986,20.134,5928,0
2012-10-11,20.137,20.146,20.003,20.095,10143,0
2012-10-12,19.994,20.119,19.994,20.119,3532,0
2012-10-15,20.038,20.11,19.885,19.986,14772,0
2012-10-16,20.155,20.155,19.969,20.007,7021,0
2012-10-17,19.96,20.146,19.96,20.02,3369,0
2012-10-18,20.053,20.258,20.053,20.258,19777,0
2012-10-19,20.25,20.283,20.235,20.283,3438,0
2012-10-22,20.283,20.283,20.155,20.155,1300,0
2012-10-23,20.02,20.283,20.02,20.275,9251,0
2012-10-24,20.283,20.283,20.137,20.17,11327,0
2012-10-25,20.283,20.283,20.155,20.283,3986,0
2012-10-26,20.25,20.25,20.25,20.25,944,0
2012-10-31,20.25,20.25,20.131,20.164,4404,0
2012-11-01,20.25,20.664,20.25,20.657,21701,0
2012-11-02,20.57,20.57,20.104,20.494,9956,0
2012-11-05,20.452,20.545,20.391,20.391,8864,0
2012-11-06,20.341,20.461,20.316,20.461,4982,0
2012-11-07,20.419,20.461,20.41,20.461,8689,0
2012-11-08,20.374,20.52,20.37,20.52,1310,0
2012-11-09,20.374,20.391,20.119,20.25,4302,0
2012-11-12,20.423,20.537,20.374,20.401,8030,0
2012-11-13,20.419,20.664,20.374,20.63,11677,0
2012-11-14,20.383,20.586,20.32,20.32,9490,0
2012-11-15,20.315,20.324,20.241,20.324,4160,0
2012-11-16,20.537,20.586,20.477,20.578,52993,0
2012-11-19,20.401,20.578,20.164,20.164,8644,0
2012-11-20,20.359,20.374,20.19,20.366,3630,0
2012-11-21,20.324,20.374,20.235,20.374,4031,0
2012-11-26,20.292,20.292,20.02,20.02,5501,0
2012-11-27,20.069,20.374,20.069,20.164,14361,0
2012-11-28,20.181,20.374,20.146,20.374,4674,0
2012-11-29,20.129,20.258,20.129,20.25,1963,0
2012-11-30,20.25,20.292,20.25,20.292,2978,0
2012-12-03,20.366,20.374,20.292,20.292,22448,0
2012-12-04,20.265,20.332,20.265,20.332,2509,0
2012-12-05,20.34,20.359,20.265,20.265,12858,0
2012-12-06,20.332,20.366,20.332,20.332,7438,0
2012-12-07,20.292,20.292,20.164,20.164,5235,0
2012-12-10,20.209,20.305,20.209,20.25,1683,0
2012-12-11,20.235,20.366,20.235,20.366,1773,0
2012-12-12,20.172,20.19,20.137,20.137,4208,0
2012-12-13,20.164,20.164,20.054,20.054,3152,0
2012-12-14,20.046,20.209,20.046,20.19,8516,0
2012-12-17,20.181,20.265,19.96,20.061,4693,0
2012-12-18,20.053,20.164,19.063,19.69,21960,0
2012-12-19,19.664,19.845,19.654,19.743,5305,0
2012-12-20,19.912,19.976,19.751,19.96,3549,0
2012-12-21,19.743,20.119,19.743,20.119,6742,0
2012-12-24,19.867,19.867,19.244,19.532,16755,0
2012-12-26,19.532,19.759,19.516,19.621,8004,0
2012-12-27,19.673,19.867,19.654,19.664,10261,0
2012-12-28,19.919,20.137,19.69,19.751,8893,0
2012-12-31,19.877,19.943,19.621,19.847,4022,0
2013-01-02,19.943,20.275,19.612,20.275,11524,0
2013-01-03,20.243,20.243,19.794,19.794,4500,0
2013-01-04,20.01,20.275,20.01,20.129,4276,0
2013-01-07,20.265,20.374,20.199,20.374,8871,0
2013-01-08,20.265,20.391,20.265,20.275,4082,0
2013-01-09,20.292,20.664,20.292,20.555,10264,0
2013-01-10,20.708,20.708,20.618,20.7,6034,0
2013-01-11,20.708,20.734,20.662,20.734,2004,0
2013-01-14,20.406,20.618,20.406,20.618,1829,0
2013-01-15,20.7,20.7,20.7,20.7,2103,0
2013-01-16,20.691,20.781,20.499,20.781,11694,0
2013-01-17,20.534,20.55,20.415,20.448,4476,0
2013-01-18,20.448,20.49,20.421,20.49,3359,0
2013-01-22,20.421,20.421,20.32,20.32,2533,0
2013-01-23,20.288,20.49,20.27,20.49,14026,0
2013-01-24,20.37,20.726,20.37,20.726,4621,0
2013-01-25,20.655,20.662,20.465,20.591,15535,0
2013-01-28,20.557,20.685,20.557,20.671,1376,0
2013-01-29,20.671,20.744,20.662,20.734,6298,0
2013-01-30,20.627,20.7,20.627,20.7,2121,0
2013-01-31,20.722,20.722,20.618,20.618,4748,0
2013-02-01,20.717,20.762,20.717,20.762,2530,0
2013-02-04,20.748,20.781,20.642,20.642,3658,0
2013-02-05,20.753,20.781,20.618,20.781,5042,0
2013-02-06,20.734,20.772,20.627,20.655,7586,0
2013-02-07,20.772,20.822,20.744,20.822,16182,0
2013-02-08,20.671,20.806,20.671,20.806,941,0
2013-02-11,20.789,20.806,20.789,20.789,1307,0
2013-02-12,20.864,20.864,20.836,20.836,407,0
2013-02-13,20.781,20.864,20.781,20.864,5288,0
2013-02-14,20.88,20.88,20.822,20.822,3872,0
2013-02-15,20.822,20.864,20.717,20.717,4577,0
2013-02-19,20.854,20.888,20.762,20.88,4226,0
2013-02-20,20.88,20.906,20.88,20.906,9361,0
2013-02-21,20.762,20.915,20.762,20.906,5430,0
2013-02-22,20.924,21.026,20.91,21.026,5557,0
2013-02-25,20.933,21.069,20.822,21.069,10353,0
2013-02-26,20.951,21.069,20.951,21.069,5522,0
2013-02-27,21.069,21.103,20.873,20.966,12153,0
2013-02-28,21.103,21.103,20.991,21,4347,0
2013-03-01,21,21,20.662,20.941,3758,0
2013-03-04,21,21,20.781,20.864,7348,0
2013-03-05,20.864,20.864,20.734,20.864,7283,0
2013-03-06,21,21,20.951,21,3284,0
2013-03-07,20.966,21.035,20.96,20.96,4347,0
2013-03-08,21.016,21.035,20.888,20.888,3924,0
2013-03-11,21.035,21.035,20.88,20.986,12096,0
2013-03-12,20.957,20.957,20.957,20.957,476,0
2013-03-13,20.928,21.064,20.765,21.056,11706,0
2013-03-14,20.84,21.072,20.656,21.064,6672,0
2013-03-15,20.672,21.099,20.656,21.012,8190,0
2013-03-18,21.003,21.099,20.918,21.09,3289,0
2013-03-19,21.099,21.099,21.09,21.099,5377,0
2013-03-20,21.099,21.099,20.936,20.954,3270,0
2013-03-21,20.832,20.928,20.832,20.883,1868,0
2013-03-22,20.862,21.038,20.862,21.029,9724,0
2013-03-25,20.701,21.038,20.686,21.038,6172,0
2013-03-26,21.02,21.099,20.867,20.995,27492,0
2013-03-28,20.867,20.882,20.867,20.882,1032,0
2013-04-01,20.824,21.099,20.677,20.881,3944,0
2013-04-02,21.099,21.099,20.979,20.979,1524,0
2013-04-03,21.09,21.09,20.849,20.928,2741,0
2013-04-04,21.081,21.099,21.063,21.099,2728,0
2013-04-05,20.97,20.97,20.97,20.97,4448,0
2013-04-08,21.09,21.09,20.882,20.882,3986,0
2013-04-09,20.858,20.928,20.677,20.799,7828,0
2013-04-10,21.092,21.167,20.678,20.81,11083,0
2013-04-11,20.901,20.956,20.88,20.956,2621,0
2013-04-12,21.074,21.227,21.018,21.018,2444,0
2013-04-15,20.981,21.193,20.963,20.963,2015,0
2013-04-16,21.074,21.074,20.956,20.996,11022,0
2013-04-17,21.083,21.083,20.937,20.996,1781,0
2013-04-18,21.227,21.382,20.972,21.342,10055,0
2013-04-19,21.167,21.167,21.167,21.167,816,0
2013-04-22,20.987,21.305,20.987,21.262,1224,0
2013-04-23,21.021,21.021,20.981,20.996,6603,0
2013-04-24,20.971,21.083,20.841,21.083,13132,0
2013-04-25,20.996,21.193,20.996,21.193,1634,0
2013-04-26,21.315,21.315,20.996,20.996,3234,0
2013-04-29,21.065,21.083,20.841,21.083,10091,0
2013-04-30,21.246,21.246,21.04,21.04,1026,0
2013-05-01,21.065,21.071,21.065,21.071,1168,0
2013-05-02,21.074,21.083,20.996,20.996,2329,0
2013-05-03,21.057,21.083,21.04,21.083,1283,0
2013-05-06,21.048,21.16,21.048,21.16,1340,0
2013-05-07,21.193,21.278,21.074,21.074,3966,0
2013-05-08,21.005,21.021,21.005,21.013,3526,0
2013-05-09,21.297,21.305,21.167,21.305,2801,0
2013-05-10,21.355,21.371,21.145,21.32,4190,0
2013-05-13,21.103,21.319,21.087,21.273,3006,0
2013-05-14,21.283,21.31,21.222,21.257,3070,0
2013-05-15,21.103,21.242,21.061,21.062,4777,0
2013-05-16,21.181,21.19,21.181,21.181,1582,0
2013-05-17,21.181,21.201,21.069,21.069,1720,0
2013-05-20,21.078,21.179,21.069,21.179,2045,0
2013-05-21,21.069,21.119,21.069,21.119,1822,0
2013-05-22,21.19,21.345,21.103,21.119,5661,0
2013-05-23,21.103,21.103,21.103,21.103,1165,0
2013-05-24,21.11,21.11,21.103,21.103,1392,0
2013-05-28,21.275,21.283,21.11,21.119,3255,0
2013-05-29,21.103,21.103,20.804,20.804,19618,0
2013-05-30,20.811,20.844,20.714,20.844,7970,0
2013-05-31,20.821,20.828,20.667,20.675,4899,0
2013-06-03,20.594,20.689,19.516,20.529,34628,0
2013-06-04,20.038,21.053,20.038,20.312,19094,0
2013-06-05,20.632,20.632,20.029,20.278,20442,0
2013-06-06,20.312,20.544,20.312,20.337,5756,0
2013-06-07,20.371,20.732,20.371,20.545,7494,0
2013-06-10,20.667,20.804,20.545,20.545,11688,0
2013-06-11,20.545,20.844,20.139,20.27,12575,0
2013-06-12,20.163,20.739,20.033,20.276,17946,0
2013-06-13,20.075,20.601,20.065,20.601,6423,0
2013-06-14,20.611,20.703,20.208,20.405,5007,0
2013-06-17,20.542,20.721,20.49,20.568,5934,0
2013-06-18,20.414,20.919,20.414,20.584,12310,0
2013-06-19,20.473,20.913,20.473,20.499,6408,0
2013-06-20,20.405,20.879,20.235,20.235,10800,0
2013-06-21,20.251,20.309,20.051,20.154,5967,0
2013-06-24,20.051,20.058,19.897,19.971,13006,0
2013-06-25,20.058,20.18,19.98,20.18,4978,0
2013-06-26,20.251,20.739,20.075,20.3,7009,0
2013-06-27,20.309,20.572,20.091,20.343,6881,0
2013-06-28,20.602,20.846,20.602,20.805,2597,0
2013-07-01,20.576,20.621,20.343,20.352,4029,0
2013-07-02,20.664,20.679,20.657,20.677,2087,0
2013-07-03,20.593,20.621,20.343,20.343,3050,0
2013-07-05,20.593,20.593,20.317,20.317,2155,0
2013-07-08,20.352,20.534,19.283,20.025,32977,0
2013-07-09,20.362,20.362,19.937,20.273,4022,0
2013-07-10,20.077,20.229,19.931,20.035,5635,0
2013-07-11,20.529,20.683,20.119,20.563,9768,0
2013-07-12,20.529,20.762,20.137,20.319,8459,0
2013-07-15,20.087,20.587,20.087,20.119,1374,0
2013-07-16,20.253,20.261,20.164,20.261,1435,0
2013-07-17,20.468,20.772,20.129,20.243,22947,0
2013-07-18,20.253,20.377,20.146,20.377,5086,0
2013-07-19,20.364,20.371,20.327,20.364,1850,0
2013-07-22,20.364,20.502,20.253,20.502,6696,0
2013-07-23,20.303,20.512,20.194,20.512,3423,0
2013-07-24,20.484,20.545,20.484,20.512,1270,0
2013-07-25,20.502,20.529,20.173,20.521,2552,0
2013-07-29,20.512,20.512,20.181,20.253,6354,0
2013-07-30,20.129,20.468,20.119,20.464,9797,0
2013-07-31,20.173,20.173,20.109,20.118,7258,0
2013-08-01,20.296,20.296,20.067,20.077,6819,0
2013-08-02,20.417,20.484,20.007,20.035,13520,0
2013-08-05,19.991,20.077,19.991,20.035,6604,0
2013-08-06,20.21,20.346,20.119,20.119,931,0
2013-08-07,20.16,20.183,20.16,20.183,1042,0
2013-08-08,20.319,20.327,20.264,20.269,2438,0
2013-08-09,20.278,20.336,20.278,20.327,1637,0
2013-08-12,20.234,20.265,20.063,20.063,3127,0
2013-08-13,20.192,20.192,20.09,20.115,1499,0
2013-08-14,20.279,20.352,20.188,20.188,1534,0
2013-08-15,20.265,20.536,20.032,20.125,13586,0
2013-08-16,20.201,20.265,20.201,20.25,1464,0
2013-08-19,20.241,20.257,20.004,20.004,6863,0
2013-08-20,19.977,20.265,19.969,19.969,6936,0
2013-08-21,19.987,20.004,19.875,20.004,10799,0
2013-08-22,20.022,20.022,19.885,19.885,807,0
2013-08-23,19.961,20.178,19.712,19.773,11278,0
2013-08-26,19.927,20.107,19.832,19.856,3951,0
2013-08-27,19.884,20.068,19.841,20.068,4933,0
2013-08-28,19.961,20.293,19.875,20.152,5113,0
2013-08-29,20.015,20.046,19.713,19.782,9422,0
2013-08-30,19.887,20.147,19.878,20.138,5948,0
2013-09-03,20.049,20.049,19.612,19.702,9172,0
2013-09-04,19.755,19.865,19.531,19.531,9375,0
2013-09-05,19.562,19.755,19.399,19.543,2767,0
2013-09-06,19.94,19.94,19.612,19.655,1506,0
2013-09-09,19.791,19.832,19.702,19.712,9585,0
2013-09-10,20.004,20.004,19.655,19.702,9770,0
2013-09-11,20.026,20.026,19.596,19.74,8621,0
2013-09-12,19.859,20.211,19.579,19.687,14476,0
2013-09-13,19.808,19.835,19.532,19.532,7303,0
2013-09-16,20.177,20.177,19.586,19.642,7675,0
2013-09-17,19.758,19.817,19.505,19.545,9363,0
2013-09-18,19.777,19.777,19.633,19.633,7237,0
2013-09-19,19.767,19.897,19.596,19.642,13340,0
2013-09-20,19.633,19.678,19.451,19.678,6892,0
2013-09-23,19.633,19.825,19.407,19.687,11033,0
2013-09-24,19.808,19.859,19.633,19.648,12287,0
2013-09-25,19.695,19.887,19.554,19.554,8039,0
2013-09-26,19.458,19.687,19.415,19.415,15848,0
2013-09-27,19.424,19.545,19.424,19.505,2296,0
2013-09-30,19.622,19.722,19.318,19.371,10414,0
2013-10-01,19.392,19.794,19.392,19.573,10722,0
2013-10-02,19.767,19.767,19.301,19.33,15699,0
2013-10-03,19.374,19.723,19.374,19.687,7344,0
2013-10-04,19.648,20.026,19.596,19.878,7641,0
2013-10-07,19.808,19.947,19.615,19.859,6272,0
2013-10-08,19.825,20.104,19.695,19.695,7124,0
2013-10-09,20,20.238,19.799,20.183,7898,0
2013-10-10,20.238,20.314,20.068,20.12,7560,0
2013-10-11,20.306,20.402,20.192,20.192,10873,0
2013-10-14,20.087,20.306,20.087,20.192,1947,0
2013-10-15,20.28,20.383,20.016,20.271,17624,0
2013-10-16,20.254,20.435,20.202,20.33,4579,0
2013-10-17,20.263,20.488,19.897,20.026,11220,0
2013-10-18,20.306,20.314,19.921,20.087,10923,0
2013-10-21,20.129,20.212,20.068,20.165,10072,0
2013-10-22,20.271,20.296,20.087,20.104,2628,0
2013-10-23,20.202,20.33,20.077,20.222,4696,0
2013-10-24,20.094,20.425,20.059,20.276,17326,0
2013-10-25,20.314,20.383,20.28,20.349,2173,0
2013-10-28,20.383,20.464,20.165,20.314,803,0
2013-10-29,20.212,20.534,20.212,20.322,7322,0
2013-10-30,20.314,20.713,20.12,20.271,15567,0
2013-10-31,20.674,20.688,20.412,20.601,2287,0
2013-11-01,20.412,20.425,20.412,20.425,237,0
2013-11-05,20.568,20.674,20.412,20.425,4805,0
2013-11-06,20.507,20.507,20.246,20.379,687,0
2013-11-07,20.33,20.33,20.33,20.33,348,0
2013-11-08,20.611,21.494,20.383,20.383,5723,0
2013-11-11,20.621,20.621,20.576,20.576,1031,0
2013-11-12,20.406,20.493,20.387,20.493,1027,0
2013-11-13,20.44,20.53,20.44,20.475,36491,0
2013-11-14,20.471,20.521,20.471,20.521,8092,0
2013-11-15,20.654,21.046,20.475,20.521,4445,0
2013-11-18,20.493,20.662,20.493,20.644,2165,0
2013-11-19,20.914,20.96,20.573,20.625,6845,0
2013-11-20,20.819,20.88,20.588,20.843,3680,0
2013-11-21,20.53,20.785,20.53,20.693,4904,0
2013-11-22,20.693,20.801,20.597,20.801,2964,0
2013-11-25,20.662,20.677,20.545,20.588,2280,0
2013-11-26,20.545,20.671,20.545,20.545,1143,0
2013-11-27,20.785,20.785,20.625,20.625,236,0
2013-11-29,20.671,20.785,20.666,20.693,1482,0
2013-12-02,20.671,20.785,20.588,20.654,4220,0
2013-12-03,20.693,20.747,20.563,20.563,1251,0
2013-12-04,20.654,20.671,20.644,20.644,1482,0
2013-12-05,20.607,20.851,20.607,20.701,2280,0
2013-12-06,20.686,20.835,20.671,20.835,6041,0
2013-12-09,20.827,20.87,20.718,20.861,1597,0
2013-12-10,20.851,20.87,20.701,20.737,4220,0
2013-12-11,20.789,20.865,20.469,20.759,6592,0
2013-12-12,20.504,20.838,20.504,20.805,2501,0
2013-12-13,20.609,20.759,20.469,20.679,6483,0
2013-12-16,20.759,20.838,20.539,20.838,5796,0
2013-12-17,20.673,20.696,20.619,20.628,5298,0
2013-12-18,20.522,20.673,20.522,20.628,4041,0
2013-12-19,20.583,20.583,20.583,20.583,1703,0
2013-12-20,20.583,20.673,20.513,20.671,1735,0
2013-12-23,20.513,20.846,20.513,20.522,8411,0
2013-12-24,20.676,20.676,20.469,20.469,757,0
2013-12-26,20.679,20.679,20.504,20.504,2047,0
2013-12-27,20.673,20.712,20.673,20.673,2955,0
2013-12-30,20.6,20.673,20.591,20.673,968,0
2013-12-31,20.805,20.805,20.37,20.687,1140,0
2014-01-02,20.679,20.822,20.679,20.704,2501,0
2014-01-03,20.679,20.865,20.679,20.75,1703,0
2014-01-06,20.721,21.006,20.687,20.789,4433,0
2014-01-07,20.687,20.829,20.679,20.829,3897,0
2014-01-08,20.829,20.918,20.759,20.909,8756,0
2014-01-09,20.909,20.955,20.721,20.795,376067,0
2014-01-10,20.788,20.996,20.788,20.954,3855,0
2014-01-13,20.954,20.954,20.694,20.954,6347,0
2014-01-14,20.996,20.996,20.73,20.881,2724,0
2014-01-15,20.626,20.918,20.626,20.918,12462,0
2014-01-16,20.917,20.986,20.828,20.845,8165,0
2014-01-17,20.864,20.98,20.758,20.864,8385,0
2014-01-21,20.793,20.945,20.793,20.803,2495,0
2014-01-22,20.97,20.97,20.778,20.864,2833,0
2014-01-23,20.864,20.936,20.636,20.73,7297,0
2014-01-24,20.711,20.837,20.53,20.73,6123,0
2014-01-27,20.645,20.865,20.645,20.686,1603,0
2014-01-28,20.793,20.927,20.793,20.881,1245,0
2014-01-29,20.881,20.898,20.672,20.803,3285,0
2014-01-30,20.768,20.926,20.672,20.926,3272,0
2014-01-31,20.926,20.926,20.916,20.916,793,0
2014-02-03,20.908,20.954,20.898,20.917,4299,0
2014-02-04,20.986,20.986,20.908,20.97,6542,0
2014-02-05,20.954,20.97,20.672,20.739,2551,0
2014-02-06,20.673,20.739,20.564,20.654,4805,0
2014-02-07,20.663,20.837,20.663,20.663,14175,0
2014-02-10,20.567,20.567,20.567,20.567,572,0
2014-02-11,20.749,20.881,20.581,20.581,5034,0
2014-02-12,20.849,20.849,20.497,20.641,6895,0
2014-02-13,20.689,20.816,20.622,20.675,3276,0
2014-02-14,20.593,20.743,20.593,20.743,2399,0
2014-02-18,20.584,20.824,20.584,20.79,8686,0
2014-02-19,20.798,20.841,20.65,20.798,3220,0
2014-02-20,20.841,20.869,20.733,20.868,10412,0
2014-02-21,20.824,20.877,20.743,20.754,4247,0
2014-02-24,20.903,20.922,20.782,20.913,3353,0
2014-02-25,20.877,20.877,20.83,20.83,1134,0
2014-02-27,20.832,21.01,20.832,21.01,4611,0
2014-02-28,20.832,21.001,20.832,20.966,6087,0
2014-03-03,21.045,21.045,20.816,20.816,3958,0
2014-03-04,20.966,21.1,20.959,21.09,11377,0
2014-03-05,20.959,21.09,20.949,21.09,9633,0
2014-03-06,21.09,21.1,21.046,21.09,16700,0
2014-03-07,21.045,21.142,21.045,21.142,10662,0
2014-03-10,20.798,21.194,20.798,21.142,13169,0
2014-03-11,21.168,21.202,21.168,21.178,7203,0
2014-03-12,21.197,21.234,21.197,21.223,2655,0
2014-03-13,21.236,21.243,21.197,21.199,8370,0
2014-03-14,21.214,21.335,21.214,21.335,10808,0
2014-03-17,21.335,21.375,21.315,21.342,15511,0
2014-03-18,21.375,21.452,21.057,21.126,11535,0
2014-03-19,21.277,21.286,21.074,21.074,8994,0
2014-03-21,21.268,21.335,21.268,21.335,3630,0
2014-03-24,21.102,21.325,21.075,21.147,6584,0
2014-03-25,21.286,21.471,21.23,21.277,48758,0
2014-03-26,21.471,21.685,21.286,21.462,17699,0
2014-03-27,21.359,21.634,21.359,21.634,21200,0
2014-03-28,21.401,21.598,21.401,21.598,12401,0
2014-03-31,21.375,21.643,21.315,21.643,40247,0
2014-04-01,21.643,21.685,21.355,21.61,13000,0
2014-04-02,21.589,21.589,21.51,21.58,3149,0
2014-04-03,21.677,21.677,21.438,21.571,12083,0
2014-04-04,21.668,21.668,21.359,21.535,22172,0
2014-04-07,21.305,21.571,21.224,21.481,18685,0
2014-04-08,21.393,21.552,21.393,21.471,10616,0
2014-04-09,21.457,21.51,21.457,21.51,2615,0
2014-04-10,21.532,21.595,21.532,21.549,1478,0
2014-04-11,21.54,21.577,21.532,21.577,3686,0
2014-04-14,21.505,21.665,21.505,21.604,16105,0
2014-04-15,21.514,21.657,21.514,21.646,6792,0
2014-04-16,21.682,21.752,21.673,21.692,13997,0
2014-04-17,21.621,21.752,21.621,21.743,48147,0
2014-04-21,21.665,21.752,21.649,21.752,24457,0
2014-04-22,21.682,21.743,21.665,21.665,15817,0
2014-04-23,21.742,21.743,21.665,21.694,3863,0
2014-04-24,21.665,21.743,21.496,21.594,39349,0
2014-04-25,21.594,21.594,21.594,21.594,447,0
2014-04-28,21.558,21.691,21.505,21.649,50087,0
2014-04-29,21.734,21.735,21.586,21.67,4411,0
2014-04-30,21.604,21.621,21.567,21.567,9787,0
2014-05-01,21.54,21.701,21.54,21.701,29785,0
2014-05-02,21.513,21.709,21.513,21.665,4659,0
2014-05-05,21.549,21.735,21.532,21.682,15299,0
2014-05-06,21.496,21.613,21.406,21.582,14686,0
2014-05-07,21.649,21.691,21.522,21.522,3182,0
2014-05-08,21.577,21.718,21.577,21.718,5444,0
2014-05-09,21.522,21.671,21.522,21.558,2519,0
2014-05-12,21.813,21.856,21.685,21.821,7023,0
2014-05-13,21.821,21.893,21.635,21.644,23175,0
2014-05-14,21.748,21.748,21.501,21.608,9068,0
2014-05-15,21.757,21.757,21.608,21.608,6013,0
2014-05-16,21.661,21.661,21.608,21.644,823,0
2014-05-19,21.678,21.688,21.644,21.644,6212,0
2014-05-20,21.87,21.87,21.644,21.731,4006,0
2014-05-21,21.696,21.714,21.599,21.599,7583,0
2014-05-22,21.739,21.739,21.451,21.509,2658,0
2014-05-23,21.43,21.608,21.428,21.444,1358,0
2014-05-27,21.545,21.572,21.444,21.444,7532,0
2014-05-28,21.461,21.526,21.461,21.509,3764,0
2014-05-29,21.581,21.581,21.455,21.509,6658,0
2014-05-30,21.509,21.509,21.509,21.509,230,0
2014-06-02,21.678,21.678,21.678,21.678,420,0
2014-06-03,21.545,21.678,21.545,21.678,3892,0
2014-06-04,21.553,21.661,21.553,21.562,3949,0
2014-06-05,21.653,21.767,21.653,21.767,6403,0
2014-06-06,21.767,21.768,21.705,21.705,9393,0
2014-06-09,21.562,21.69,21.562,21.669,8791,0
2014-06-10,21.553,21.635,21.553,21.635,1571,0
2014-06-11,21.559,21.746,21.559,21.73,3341,0
2014-06-12,21.615,21.676,21.615,21.676,3074,0
2014-06-13,21.628,21.686,21.57,21.57,2265,0
2014-06-16,21.569,21.569,21.55,21.55,1189,0
2014-06-17,21.641,21.737,21.615,21.615,8836,0
2014-06-18,21.737,21.737,21.55,21.659,5794,0
2014-06-19,21.588,21.775,21.588,21.703,1981,0
2014-06-20,21.676,21.692,21.615,21.623,1434,0
2014-06-23,21.802,21.812,21.667,21.712,560,0
2014-06-24,21.606,21.703,21.569,21.703,2011,0
2014-06-25,21.792,21.827,21.792,21.827,1983,0
2014-06-26,21.82,21.82,21.694,21.694,2434,0
2014-06-27,21.792,21.836,21.697,21.82,7585,0
2014-06-30,21.873,21.873,21.836,21.863,6818,0
2014-07-01,21.784,21.978,21.703,21.703,5508,0
2014-07-02,21.641,21.9,21.641,21.755,2792,0
2014-07-03,21.765,21.775,21.765,21.775,472,0
2014-07-07,21.712,21.837,21.703,21.837,4180,0
2014-07-08,21.755,21.784,21.569,21.588,7508,0
2014-07-09,21.606,21.623,21.606,21.623,4203,0
2014-07-10,21.581,21.778,21.581,21.683,16400,0
2014-07-11,21.759,21.887,21.759,21.815,4485,0
2014-07-14,21.779,22.037,21.779,22.013,12130,0
2014-07-15,21.817,22.028,21.817,22.011,3626,0
2014-07-16,22.037,22.121,21.88,21.905,6041,0
2014-07-17,22.086,22.086,21.796,21.796,10254,0
2014-07-18,21.979,21.979,21.818,21.83,1389,0
2014-07-21,21.952,21.952,21.952,21.952,100,0
2014-07-22,21.952,21.964,21.952,21.964,915,0
2014-07-23,21.991,22.158,21.921,21.982,3837,0
2014-07-24,21.947,22.075,21.947,21.985,5198,0
2014-07-25,21.934,22.02,21.934,21.991,776,0
2014-07-28,21.806,21.937,21.806,21.823,8912,0
2014-07-29,21.929,21.929,21.839,21.849,6671,0
2014-07-30,21.849,21.955,21.787,21.955,1781,0
2014-07-31,21.904,22.02,21.769,22.02,7216,0
2014-08-01,21.815,21.947,21.815,21.903,1138,0
2014-08-04,21.81,21.912,21.81,21.912,1334,0
2014-08-05,21.849,22.44,21.796,21.846,8833,0
2014-08-06,21.834,21.92,21.834,21.92,668,0
2014-08-07,22.02,22.02,22.011,22.011,776,0
2014-08-08,22.001,22.028,21.991,22.028,2031,0
2014-08-11,21.991,22.037,21.83,21.83,3120,0
2014-08-12,22.072,22.072,21.902,22.026,3887,0
2014-08-13,22.136,22.162,21.987,22.101,3219,0
2014-08-14,22.072,22.11,21.835,21.862,39481,0
2014-08-15,21.826,22.204,21.819,21.872,11481,0
2014-08-18,21.942,21.969,21.925,21.925,5623,0
2014-08-19,21.934,22.188,21.853,21.862,5056,0
2014-08-20,21.997,21.997,21.862,21.872,1136,0
2014-08-21,21.882,22.033,21.862,21.899,14625,0
2014-08-22,21.96,21.96,21.877,21.952,3120,0
2014-08-25,21.96,22.033,21.872,21.872,5540,0
2014-08-26,21.872,21.884,21.872,21.882,1611,0
2014-08-27,21.969,22.078,21.969,22.024,2799,0
2014-08-28,22.051,22.051,22.007,22.007,562,0
2014-08-29,22.052,22.151,22.017,22.017,5128,0
2014-09-02,22.295,22.295,21.917,21.997,3221,0
2014-09-03,21.978,22.126,21.934,21.969,11497,0
2014-09-04,21.978,22.092,21.917,21.925,5526,0
2014-09-05,22.007,22.145,22.005,22.072,10457,0
2014-09-08,22.024,22.162,22.017,22.033,17341,0
2014-09-09,22.033,22.162,22.033,22.082,14612,0
2014-09-10,22.229,22.229,22.051,22.061,14164,0
2014-09-11,22.061,22.21,22.051,22.081,14187,0
2014-09-12,22.061,22.154,21.968,21.975,9570,0
2014-09-15,22.1,22.144,22.005,22.061,17176,0
2014-09-16,22.071,22.287,22.051,22.071,28351,0
2014-09-17,22.169,22.229,22.015,22.144,25891,0
2014-09-18,22.015,22.252,22.015,22.125,22653,0
2014-09-19,22.135,22.257,22.032,22.081,16264,0
2014-09-22,22.071,22.187,22.056,22.116,4325,0
2014-09-23,22.109,22.257,22.081,22.257,35902,0
2014-09-24,22.139,22.178,22.139,22.178,3097,0
2014-09-25,22.071,22.081,22.051,22.051,5924,0
2014-09-26,22.08,22.16,22.008,22.071,19486,0
2014-09-29,21.95,22.169,21.95,21.967,2224,0
2014-09-30,21.958,22.169,21.958,22.091,9758,0
2014-10-01,22.061,22.162,21.967,22.162,18262,0
2014-10-02,22.141,22.141,22.011,22.125,3031,0
2014-10-03,22.119,22.119,21.976,21.976,1441,0
2014-10-06,22.109,22.154,22.109,22.154,1332,0
2014-10-07,22.154,22.21,22.041,22.178,8468,0
2014-10-08,22.157,22.21,22.157,22.21,3764,0
2014-10-09,22.291,22.355,22.165,22.355,98615,0
2014-10-10,22.237,22.451,22.224,22.428,144013,0
2014-10-13,22.252,22.361,22.242,22.282,1544,0
2014-10-14,22.365,22.365,22.318,22.318,2150,0
2014-10-15,22.318,22.427,22.272,22.427,8268,0
2014-10-16,22.299,22.318,22.282,22.318,4803,0
2014-10-17,22.328,22.328,22.291,22.291,225,0
2014-10-20,22.192,22.427,22.192,22.383,6797,0
2014-10-21,22.427,22.451,22.272,22.299,8927,0
2014-10-22,22.442,22.442,22.299,22.393,1997,0
2014-10-23,22.365,22.427,22.262,22.262,1469,0
2014-10-24,22.262,22.297,22.262,22.272,4202,0
2014-10-27,22.272,22.409,22.252,22.272,1544,0
2014-10-28,22.262,22.367,22.139,22.367,81237,0
2014-10-29,22.409,22.442,22.314,22.314,108608,0
2014-10-30,22.427,22.427,22.328,22.328,1520,0
2014-10-31,22.242,22.328,22.139,22.233,4544,0
2014-11-03,22.282,22.318,22.199,22.318,3700,0
2014-11-04,22.224,22.224,22.224,22.224,4630,0
2014-11-05,22.157,22.409,22.139,22.381,23180,0
2014-11-06,22.371,22.371,22.322,22.365,3561,0
2014-11-07,22.365,22.409,22.365,22.39,1212,0
2014-11-10,22.409,22.409,22.224,22.263,5238,0
2014-11-11,22.291,22.417,22.224,22.262,3751,0
2014-11-12,22.44,22.449,22.351,22.351,1444,0
2014-11-13,22.39,22.39,22.39,22.39,224,0
2014-11-14,22.324,22.534,22.268,22.395,11065,0
2014-11-17,22.431,22.431,22.258,22.268,1819,0
2014-11-18,22.23,22.24,22.23,22.24,1119,0
2014-11-19,22.23,22.23,22.23,22.23,1262,0
2014-11-20,22.258,22.324,22.22,22.22,4062,0
2014-11-21,22.162,22.324,22.162,22.296,2727,0
2014-11-24,22.423,22.486,22.305,22.305,12725,0
2014-11-26,22.334,22.44,22.334,22.44,334,0
2014-11-28,22.325,22.325,22.325,22.325,1101,0
2014-12-01,22.486,22.486,22.334,22.377,1481,0
2014-12-02,22.334,22.334,22.334,22.334,224,0
2014-12-03,22.342,22.431,22.204,22.211,5435,0
2014-12-04,22.238,22.296,22.178,22.188,2682,0
2014-12-05,22.238,22.248,22.238,22.248,1948,0
2014-12-08,22.188,22.395,22.169,22.258,3727,0
2014-12-09,22.258,22.275,22.178,22.178,2195,0
2014-12-10,22.35,22.367,22.35,22.367,223,0
2014-12-11,22.334,22.334,22.166,22.235,4543,0
2014-12-12,22.193,22.193,22.131,22.185,12068,0
2014-12-15,22.131,22.193,22.131,22.15,2127,0
2014-12-16,22.131,22.131,22.131,22.131,1097,0
2014-12-17,22.131,22.332,21.034,22.15,4543,0
2014-12-18,22.332,22.503,22.067,22.503,5419,0
2014-12-19,22.341,22.413,22.02,22.028,5914,0
2014-12-22,22.217,22.235,22.122,22.235,3578,0
2014-12-23,22.15,22.302,22.077,22.087,5541,0
2014-12-24,22.077,22.15,21.973,22.15,5840,0
2014-12-26,22.077,22.245,21.98,22.245,29003,0
2014-12-29,22.106,22.293,21.945,22.293,18884,0
2014-12-30,22.106,22.224,22.106,22.224,2414,0
2014-12-31,22.096,22.235,22.028,22.15,12290,0
2015-01-02,22.077,22.421,22.077,22.245,47038,0
2015-01-05,22.185,22.281,22.185,22.193,3580,0
2015-01-06,22.106,22.332,22.051,22.332,17241,0
2015-01-07,22.21,22.332,22.21,22.332,1258,0
2015-01-08,22.332,22.332,22.193,22.193,5257,0
2015-01-09,22.193,22.322,22.193,22.302,1426,0
2015-01-12,22.216,22.216,22.208,22.208,819,0
2015-01-13,22.208,22.321,22.129,22.165,9880,0
2015-01-14,22.446,22.455,22.157,22.208,5717,0
2015-01-15,22.306,22.306,22.141,22.26,1818,0
2015-01-16,22.157,22.374,22.157,22.331,6345,0
2015-01-20,22.331,22.393,22.193,22.393,16488,0
2015-01-21,22.393,22.393,22.301,22.301,2292,0
2015-01-22,22.274,22.274,22.274,22.274,1147,0
2015-01-23,22.295,22.295,22.284,22.284,1092,0
2015-01-26,22.301,22.311,22.193,22.212,5186,0
2015-01-27,22.264,22.292,22.212,22.292,1640,0
2015-01-28,22.264,22.264,22.148,22.157,6112,0
2015-01-30,22.244,22.244,22.2,22.2,1446,0
2015-02-02,22.129,22.225,22.129,22.225,1363,0
2015-02-03,22.244,22.244,22.119,22.216,2279,0
2015-02-04,22.225,22.225,22.139,22.139,1718,0
2015-02-05,22.139,22.139,22.104,22.104,3820,0
2015-02-06,22.182,22.182,22.139,22.139,884,0
2015-02-10,22.173,22.208,22.173,22.208,1092,0
2015-02-12,22.128,22.32,22.128,22.128,2774,0
2015-02-13,22.128,22.156,22.115,22.156,1516,0
2015-02-17,22.242,22.242,22.102,22.103,2142,0
2015-02-18,22.14,22.199,22.083,22.138,3529,0
2015-02-19,22.192,22.207,22.147,22.147,2402,0
2015-02-20,22.073,22.083,22.016,22.073,7351,0
2015-02-23,22.102,22.153,22.093,22.147,5549,0
2015-02-24,22.073,22.138,22.034,22.034,13708,0
2015-02-25,22.093,22.093,21.927,21.996,7202,0
2015-02-26,21.977,22.053,21.977,22.053,2605,0
2015-02-27,22.053,22.053,21.968,22.024,4948,0
2015-03-02,21.84,22.102,21.84,22.102,3482,0
2015-03-03,21.868,22.006,21.868,22.006,2608,0
2015-03-04,22.024,22.164,21.888,22.164,4679,0
2015-03-05,22.119,22.164,21.968,21.968,2503,0
2015-03-09,21.968,22.224,21.959,22.063,18603,0
2015-03-10,22.073,22.283,22.063,22.083,7288,0
2015-03-11,22.305,22.315,22.161,22.296,1086,0
2015-03-12,22.097,22.398,22.097,22.343,6400,0
2015-03-13,22.187,22.315,22.133,22.296,2821,0
2015-03-16,22.107,22.123,22.097,22.123,758,0
2015-03-17,22.296,22.343,22.152,22.187,4883,0
2015-03-18,22.21,22.379,22.21,22.21,9006,0
2015-03-19,22.168,22.168,21.972,21.972,758,0
2015-03-20,22.143,22.278,22.143,22.143,2169,0
2015-03-23,22.195,22.296,22.161,22.296,3362,0
2015-03-25,22.258,22.325,22.258,22.296,1192,0
2015-03-26,22.219,22.219,22.152,22.152,435,0
2015-03-27,22.288,22.305,22.152,22.168,2497,0
2015-03-30,22.177,22.238,22.177,22.238,1520,0
2015-03-31,22.238,22.296,22.238,22.296,1293,0
2015-04-01,22.305,22.602,22.296,22.398,12802,0
2015-04-02,22.161,22.48,22.161,22.187,4014,0
2015-04-06,22.219,22.268,22.177,22.21,651,0
2015-04-07,22.305,22.305,22.161,22.187,4664,0
2015-04-08,22.168,22.305,22.143,22.21,1736,0
2015-04-09,22.5,22.5,22.22,22.22,1520,0
2015-04-10,22.362,22.408,22.219,22.315,2056,0
2015-04-13,22.498,22.498,22.238,22.238,1405,0
2015-04-14,22.408,22.408,22.238,22.268,4437,0
2015-04-15,22.362,22.389,22.238,22.268,6628,0
2015-04-16,22.398,22.398,22.268,22.357,2385,0
2015-04-17,22.451,22.451,22.362,22.398,3246,0
2015-04-20,22.416,22.416,22.36,22.36,757,0
2015-04-21,22.268,22.379,22.268,22.379,1189,0
2015-04-22,22.398,22.408,22.278,22.408,12229,0
2015-04-23,22.398,22.408,22.315,22.362,1298,0
2015-04-24,22.408,22.408,22.408,22.408,101,0
2015-04-27,22.296,22.296,22.21,22.238,8007,0
2015-04-28,22.315,22.343,22.315,22.315,756,0
2015-04-29,22.238,22.238,22.238,22.238,330,0
2015-04-30,22.132,22.389,22.132,22.238,4437,0
2015-05-01,22.238,22.398,22.132,22.132,7145,0
2015-05-04,22.176,22.315,22.132,22.219,12229,0
2015-05-05,22.132,22.353,22.096,22.353,4437,0
2015-05-06,22.182,22.314,22.176,22.176,9847,0
2015-05-07,22.352,22.352,22.122,22.184,1405,0
2015-05-08,22.296,22.296,22.16,22.16,865,0
2015-05-11,22.315,22.315,22.16,22.176,8875,0
2015-05-12,22.122,22.281,22.077,22.281,15678,0
2015-05-13,22.278,22.278,22.106,22.106,6160,0
2015-05-14,22.195,22.38,22.186,22.195,9943,0
2015-05-15,22.306,22.316,22.195,22.227,6185,0
2015-05-18,22.186,22.353,22.16,22.353,5143,0
2015-05-19,22.167,22.344,22.167,22.344,6590,0
2015-05-20,22.268,22.344,22.122,22.122,6049,0
2015-05-21,22.122,22.204,22.122,22.204,1082,0
2015-05-22,22.21,22.306,22.142,22.296,4862,0
2015-05-26,22.306,22.306,22.038,22.085,27256,0
2015-05-27,22.229,22.326,22.219,22.316,7886,0
2015-05-28,22.296,22.316,22.167,22.306,5862,0
2015-05-29,22.326,22.326,22.219,22.288,648,0
2015-06-01,22.326,22.326,22.16,22.248,7228,0
2015-06-02,22.122,22.258,22.122,22.21,6777,0
2015-06-03,22.258,22.278,22.106,22.122,6808,0
2015-06-04,22.106,22.229,22.106,22.229,4646,0
2015-06-05,22.077,22.204,22.077,22.16,6701,0
2015-06-08,22.229,22.229,22.114,22.186,6808,0
2015-06-09,22.204,22.219,22.167,22.167,5289,0
2015-06-10,22.299,22.309,22.251,22.308,1134,0
2015-06-11,22.347,22.393,22.251,22.251,9653,0
2015-06-12,22.251,22.251,22.162,22.213,5285,0
2015-06-15,22.251,22.309,22.251,22.309,1834,0
2015-06-16,22.251,22.366,22.241,22.366,6900,0
2015-06-17,22.329,22.338,22.329,22.329,2375,0
2015-06-18,22.338,22.338,22.338,22.338,100,0
2015-06-19,22.251,22.383,22.251,22.271,2156,0
2015-06-22,22.309,22.347,22.241,22.241,8952,0
2015-06-23,22.338,22.338,22.241,22.329,5161,0
2015-06-24,22.251,22.329,22.251,22.329,5501,0
2015-06-25,22.475,22.475,22.271,22.338,971,0
2015-06-26,22.976,22.976,22.319,22.319,1834,0
2015-06-30,22.393,22.393,22.291,22.291,2661,0
2015-07-01,22.347,22.438,22.299,22.347,4421,0
2015-07-02,22.393,22.393,22.393,22.393,100,0
2015-07-06,22.299,22.329,22.17,22.17,5931,0
2015-07-07,22.329,22.366,22.144,22.206,7444,0
2015-07-08,22.197,22.261,22.197,22.213,2586,0
2015-07-09,22.373,22.373,22.206,22.251,5392,0
2015-07-10,22.348,22.348,22.291,22.32,862,0
2015-07-13,22.384,22.384,22.214,22.291,2260,0
2015-07-14,22.214,22.374,22.17,22.17,11255,0
2015-07-15,22.144,22.282,21.854,22.06,12662,0
2015-07-16,22.252,22.252,22.099,22.099,4630,0
2015-07-17,21.901,22.05,21.827,22.04,1077,0
2015-07-20,21.863,21.964,21.863,21.955,3229,0
2015-07-21,21.928,21.992,21.919,21.919,1292,0
2015-07-22,21.827,21.836,21.604,21.836,1940,0
2015-07-23,21.733,21.733,21.613,21.613,217,0
2015-07-24,21.687,21.733,21.687,21.733,3552,0
2015-07-27,21.687,21.892,21.084,21.567,17009,0
2015-07-28,21.678,21.781,21.613,21.743,2260,0
2015-07-29,21.409,21.8,21.409,21.8,537,0
2015-07-31,21.678,21.687,21.678,21.687,4200,0
2015-08-03,21.836,21.836,21.687,21.687,1399,0
2015-08-04,21.781,21.781,21.613,21.659,5060,0
2015-08-05,21.781,21.781,21.418,21.511,2260,0
2015-08-06,21.75,21.946,21.75,21.946,4175,0
2015-08-07,21.549,21.678,21.418,21.418,2371,0
2015-08-10,21.511,21.873,21.511,21.873,217,0
2015-08-11,21.549,21.567,21.439,21.439,998,0
2015-08-12,21.398,21.91,21.166,21.408,11394,0
2015-08-13,21.408,21.863,21.408,21.63,4193,0
2015-08-14,21.463,21.604,21.268,21.604,752,0
2015-08-17,21.678,21.678,21.427,21.586,2794,0
2015-08-18,21.64,21.64,21.326,21.63,2577,0
2015-08-19,21.659,21.668,21.502,21.586,2255,0
2015-08-20,21.51,21.668,21.51,21.65,3657,0
2015-08-21,21.706,21.706,21.398,21.453,3761,0
2015-08-24,21.277,21.502,21.109,21.109,3300,0
2015-08-25,21.017,21.017,20.579,20.656,8813,0
2015-08-26,20.895,20.895,20.543,20.571,4622,0
2015-08-27,20.719,20.719,20.719,20.719,326,0
2015-08-28,20.607,21.064,20.607,21.064,1397,0
2015-08-31,20.729,20.988,20.729,20.988,1827,0
2015-09-01,20.656,20.757,20.647,20.748,2255,0
2015-09-02,20.804,20.804,20.701,20.757,1827,0
2015-09-03,21.008,21.008,21.008,21.008,100,0
2015-09-04,20.607,21.008,20.607,20.767,1717,0
2015-09-08,21.336,21.336,20.767,20.886,2688,0
2015-09-09,20.822,21.138,20.794,20.84,1397,0
2015-09-10,21.126,21.58,21.126,21.272,1001,0
2015-09-11,21.224,21.224,21.224,21.224,429,0
2015-09-14,21.373,21.373,21.373,21.373,325,0
2015-09-15,21.691,21.691,20.984,21.291,3539,0
2015-09-16,21.348,21.348,21.348,21.348,429,0
2015-09-17,21.104,21.653,21.076,21.205,3006,0
2015-09-18,20.88,22.065,20.88,22.065,1934,0
2015-09-21,20.974,21.205,20.956,21.205,2037,0
2015-09-22,21.16,21.16,21.16,21.16,100,0
2015-09-23,21.757,21.757,21.757,21.757,429,0
2015-09-24,21.795,21.795,21.3,21.587,6131,0
2015-09-25,21.654,21.654,21.095,21.272,2037,0
2015-09-28,21.253,21.561,21.122,21.348,3438,0
2015-09-29,21.598,21.598,21.16,21.16,5147,0
2015-09-30,21.348,21.348,20.833,20.88,7080,0
2015-10-01,20.74,20.76,20.31,20.31,2572,0
2015-10-02,19.92,20.649,19.808,19.975,4076,0
2015-10-05,20.274,20.367,20.059,20.059,2457,0
2015-10-06,20.23,20.649,20.052,20.599,10406,0
2015-10-07,20.397,20.693,20.397,20.516,8476,0
2015-10-08,20.554,20.599,20.554,20.599,1503,0
2015-10-09,20.644,20.919,20.644,20.919,857,0
2015-10-13,20.644,21.064,20.54,21.064,5568,0
2015-10-14,21.007,21.016,20.42,20.42,1071,0
2015-10-15,20.969,20.969,20.381,20.381,1392,0
2015-10-16,20.411,20.42,20.411,20.42,643,0
2015-10-20,20.922,21.016,20.549,20.708,3530,0
2015-10-21,20.707,20.829,20.654,20.829,3321,0
2015-10-22,21.007,21.24,21.007,21.201,11133,0
2015-10-23,21.201,21.201,21.082,21.082,2891,0
2015-10-27,21.108,21.108,21.108,21.108,217,0
2015-10-28,21.064,21.398,21.064,21.362,5137,0
2015-10-29,21.082,21.082,20.457,20.457,1071,0
2015-10-30,20.568,20.96,20.362,20.558,12739,0
2015-11-02,20.922,21.185,20.634,21.185,12505,0
2015-11-03,21.24,21.379,20.672,21.016,7496,0
2015-11-04,21.026,21.379,21.026,21.2,2943,0
2015-11-05,21.036,21.297,20.884,20.884,3321,0
2015-11-06,21.259,21.259,20.884,20.969,1605,0
2015-11-09,20.969,20.969,20.969,20.969,100,0
2015-11-10,21.334,21.334,21.334,21.334,533,0
2015-11-11,21.183,21.183,21.061,21.061,1175,0
2015-11-12,21.276,21.324,21.192,21.314,2136,0
2015-11-13,21.154,21.276,21.154,21.276,855,0
2015-11-16,21.238,21.435,21.238,21.435,2459,0
2015-11-17,21.304,21.594,21.295,21.304,2885,0
2015-11-18,21.36,21.36,21.061,21.061,6839,0
2015-11-19,21.527,21.527,21.154,21.267,4379,0
2015-11-20,21.352,21.462,21.2,21.343,12713,0
2015-11-23,21.343,21.697,21.343,21.678,24039,0
2015-11-24,21.65,21.65,21.502,21.502,1969,0
2015-11-25,21.668,21.668,21.668,21.668,217,0
2015-11-27,21.668,21.668,21.527,21.527,1602,0
2015-11-30,21.369,21.668,21.369,21.668,1814,0
2015-12-01,21.576,21.668,21.576,21.668,2351,0
2015-12-02,21.659,21.659,21.426,21.435,3206,0
2015-12-03,21.36,21.567,21.343,21.343,2842,0
2015-12-04,21.415,21.415,21.248,21.415,6623,0
2015-12-07,21.248,21.334,20.782,20.826,5127,0
2015-12-08,21.246,21.36,20.974,21.343,20234,0
2015-12-09,21.154,21.324,21.079,21.079,1602,0
2015-12-10,21.131,21.488,21.131,21.292,5651,0
2015-12-11,21.273,21.273,21.131,21.131,1067,0
2015-12-14,21.141,21.141,20.728,20.941,9273,0
2015-12-15,21.103,21.103,20.868,21.103,2984,0
2015-12-16,20.982,21.224,20.963,21.103,10448,0
2015-12-17,21.103,21.169,21.103,21.121,8957,0
2015-12-18,21.039,21.048,21.029,21.048,2557,0
2015-12-21,21.103,21.197,21.057,21.057,6609,0
2015-12-22,20.99,21.103,20.963,21.103,5257,0
2015-12-23,21.15,21.15,21.01,21.01,1599,0
2015-12-24,21.01,21.15,21,21.019,3849,0
2015-12-28,20.963,21.048,20.915,20.982,7890,0
2015-12-29,21.048,21.048,20.828,20.878,2490,0
2015-12-30,20.868,20.99,20.868,20.915,3839,0
2015-12-31,21.048,21.103,20.84,20.842,2722,0
2016-01-04,20.977,21.015,20.805,20.805,7198,0
2016-01-05,20.868,21.062,20.728,20.777,8559,0
2016-01-06,20.777,20.777,20.777,20.777,907,0
2016-01-07,20.777,20.777,20.645,20.645,7220,0
2016-01-08,20.586,20.728,20.586,20.7,6319,0
2016-01-11,20.586,20.7,20.512,20.512,2919,0
2016-01-12,20.417,20.657,20.417,20.562,905,0
2016-01-13,20.58,20.58,20.477,20.477,2048,0
2016-01-14,20.557,20.799,20.486,20.799,5295,0
2016-01-15,20.628,20.77,20.628,20.656,3674,0
2016-01-19,20.816,21.004,20.703,20.798,5106,0
2016-01-20,20.648,20.648,20.01,20.389,11710,0
2016-01-22,20.976,21.052,20.76,20.994,11347,0
2016-01-25,20.91,20.958,20.721,20.721,2552,0
2016-01-26,20.91,21.009,20.75,20.75,424,0
2016-01-27,20.75,20.839,20.721,20.836,2925,0
2016-01-28,20.784,20.944,20.721,20.816,10219,0
2016-01-29,21.069,21.069,20.852,20.91,1889,0
2016-02-01,20.808,20.887,20.808,20.887,217,0
2016-02-02,20.799,20.975,20.799,20.816,2143,0
2016-02-03,21.145,21.145,20.862,21.125,11054,0
2016-02-04,20.961,21.004,20.91,21.004,3617,0
2016-02-05,21.092,21.098,20.948,21.098,5379,0
2016-02-08,21.039,21.039,20.486,20.58,10021,0
2016-02-09,20.505,20.641,20.12,20.279,10250,0
2016-02-10,20.352,20.448,19.867,19.994,5425,0
2016-02-11,20.018,20.499,19.268,19.817,6246,0
2016-02-12,20.175,20.213,19.75,19.919,2255,0
2016-02-16,20.137,20.249,20.013,20.156,3944,0
2016-02-17,20.532,20.532,20.203,20.203,7906,0
2016-02-18,20.232,20.249,20.156,20.157,1578,0
2016-02-19,20.193,20.395,20.108,20.117,4252,0
2016-02-22,20.596,20.596,20.248,20.448,3462,0
2016-02-23,20.438,20.438,19.965,20.156,21720,0
2016-02-24,19.862,20.203,19.862,20.203,9681,0
2016-02-25,20.099,20.466,20.099,20.466,6510,0
2016-02-26,20.879,21.162,20.719,20.719,1487,0
2016-02-29,20.42,21.06,20.42,21.051,9210,0
2016-03-01,20.99,21.361,20.908,21.154,4459,0
2016-03-02,21.192,21.192,21.192,21.192,530,0
2016-03-03,21.024,21.192,20.879,21.144,2444,0
2016-03-04,21.057,21.377,21.057,21.199,2282,0
2016-03-07,21.417,21.417,21.297,21.417,3503,0
2016-03-08,21.615,21.623,21.153,21.388,6582,0
2016-03-09,21.367,21.615,21.367,21.536,3291,0
2016-03-10,21.615,21.643,21.493,21.592,992,0
2016-03-11,21.671,21.71,21.671,21.71,1537,0
2016-03-14,21.71,21.71,21.605,21.71,1706,0
2016-03-15,21.697,21.898,21.649,21.898,9871,0
2016-03-16,21.767,21.945,21.72,21.898,21057,0
2016-03-17,21.935,21.946,21.89,21.927,18289,0
2016-03-18,22.001,22.001,21.88,21.955,68068,0
2016-03-21,21.964,22.05,21.945,21.991,15839,0
2016-03-22,21.981,22.05,21.898,21.955,9256,0
2016-03-23,21.991,21.991,21.922,21.991,2756,0
2016-03-24,21.8,21.8,21.796,21.796,654,0
2016-03-28,21.949,21.991,21.945,21.991,7124,0
2016-03-29,21.955,22.28,21.93,22.28,27605,0
2016-03-30,22.105,22.105,21.921,22.006,7420,0
2016-03-31,22.013,22.484,21.945,22.314,9987,0
2016-04-01,22.266,22.324,22.099,22.324,3727,0
2016-04-04,22.011,22.163,21.153,22.155,12814,0
2016-04-05,22.17,22.17,22.124,22.145,2860,0
2016-04-06,22.098,22.362,22.098,22.362,7523,0
2016-04-07,22.181,22.418,22.038,22.099,10261,0
2016-04-08,22.109,22.295,22.109,22.295,1748,0
2016-04-11,22.217,22.334,22.217,22.334,1960,0
2016-04-12,22.245,22.404,22.18,22.199,8327,0
2016-04-13,22.235,22.235,22.15,22.15,1164,0
2016-04-14,22.235,22.235,22.115,22.115,2672,0
2016-04-15,22.177,22.235,22.153,22.153,6287,0
2016-04-18,22.226,22.352,22.226,22.235,4867,0
2016-04-19,22.144,22.361,22.144,22.255,9270,0
2016-04-20,22.313,22.673,22.313,22.664,36873,0
2016-04-21,22.664,22.664,22.568,22.606,3806,0
2016-04-22,22.636,22.757,22.636,22.757,2380,0
2016-04-25,22.711,22.757,22.711,22.757,2750,0
2016-04-26,22.726,22.765,22.688,22.688,1908,0
2016-04-27,22.506,22.775,22.486,22.486,2958,0
2016-04-28,22.757,22.775,22.677,22.757,4638,0
2016-04-29,22.744,22.795,22.744,22.79,3826,0
2016-05-02,22.711,22.785,22.711,22.76,3031,0
2016-05-03,22.524,22.711,22.524,22.711,1372,0
2016-05-04,22.681,22.795,22.681,22.795,4420,0
2016-05-05,22.805,22.805,22.711,22.711,476,0
2016-05-06,22.716,22.716,22.716,22.716,600,0
2016-05-10,22.805,22.823,22.645,22.645,3705,0
2016-05-11,22.587,22.893,22.587,22.6,6103,0
2016-05-12,22.806,22.883,22.681,22.873,4478,0
2016-05-13,22.828,22.902,22.757,22.902,2805,0
2016-05-16,22.902,22.902,22.902,22.902,100,0
2016-05-17,22.873,22.92,22.873,22.896,4138,0
2016-05-18,22.92,22.929,22.748,22.92,4387,0
2016-05-19,22.92,22.929,22.739,22.748,11978,0
2016-05-20,22.893,22.911,22.874,22.911,5669,0
2016-05-23,22.873,22.939,22.821,22.911,1455,0
2016-05-24,22.92,22.92,22.834,22.89,5122,0
2016-05-25,22.853,22.853,22.853,22.853,100,0
2016-05-26,22.853,22.863,22.824,22.863,5319,0
2016-05-27,22.834,22.863,22.834,22.863,4320,0
2016-05-31,22.863,22.939,22.806,22.911,5767,0
2016-06-01,22.92,22.92,22.849,22.92,5661,0
2016-06-02,22.92,22.957,22.906,22.92,5689,0
2016-06-03,22.92,23.29,22.911,23.13,14876,0
2016-06-06,22.913,23.13,22.913,23.091,3617,0
2016-06-07,22.966,23.345,22.966,23.299,9479,0
2016-06-08,23.252,23.28,23.13,23.28,6875,0
2016-06-09,23.252,23.336,23.229,23.336,1582,0
2016-06-10,23.312,23.313,23.312,23.312,643,0
2016-06-13,23.1,23.1,23.1,23.1,3572,0
2016-06-14,23.075,23.085,23.075,23.075,4309,0
2016-06-15,23.133,23.133,23.027,23.085,2775,0
2016-06-16,23.075,23.165,23.075,23.165,1158,0
2016-06-17,23.219,23.247,23.124,23.124,1178,0
2016-06-20,23.294,23.294,23.124,23.135,4185,0
2016-06-21,23.219,23.219,23.17,23.17,4098,0
2016-06-22,23.142,23.219,23.142,23.219,1525,0
2016-06-23,23.398,23.398,23.154,23.154,2652,0
2016-06-24,23.066,23.066,23.037,23.037,2785,0
2016-06-27,23.027,23.029,23.001,23.027,9434,0
2016-06-28,23.151,23.209,22.943,22.943,2243,0
2016-06-29,22.983,23.13,22.983,23.13,1105,0
2016-06-30,23.17,23.17,23.086,23.086,266,0
2016-07-01,23.124,23.219,23.025,23.025,6544,0
2016-07-05,23.114,23.114,23.037,23.037,429,0
2016-07-06,23.046,23.17,23.037,23.037,6517,0
2016-07-07,23.046,23.046,23.046,23.046,944,0
2016-07-08,23.388,23.398,23.157,23.157,718,0
2016-07-11,23.398,23.398,23.133,23.312,2775,0
2016-07-12,23.179,23.179,23.179,23.179,324,0
2016-07-13,23.369,23.369,23.369,23.369,6502,0
2016-07-14,23.15,23.332,23.123,23.332,1447,0
2016-07-15,23.189,23.388,23.179,23.388,3564,0
2016-07-18,23.179,23.457,23.141,23.457,2055,0
2016-07-19,23.369,23.418,23.369,23.408,7641,0
2016-07-20,23.388,23.388,23.369,23.369,1231,0
2016-07-21,23.445,23.457,23.442,23.457,3582,0
2016-07-22,23.454,23.454,23.398,23.398,630,0
2016-07-25,23.617,23.704,23.379,23.445,4587,0
2016-07-26,23.084,23.466,23.084,23.451,10846,0
2016-07-27,23.494,23.523,23.474,23.492,4403,0
2016-07-28,23.56,23.607,23.516,23.607,6248,0
2016-07-29,23.656,23.674,23.636,23.674,1049,0
2016-08-01,23.473,23.473,23.422,23.422,1803,0
2016-08-02,23.502,23.694,23.494,23.56,1154,0
2016-08-03,23.418,23.556,23.418,23.556,1154,0
2016-08-04,23.57,23.57,23.56,23.56,1362,0
2016-08-05,23.514,23.514,23.513,23.513,724,0
2016-08-08,23.428,23.514,23.428,23.51,3564,0
2016-08-09,23.523,23.609,23.514,23.514,1154,0
2016-08-10,23.634,23.712,23.596,23.712,6586,0
2016-08-11,23.75,23.76,23.652,23.652,2299,0
2016-08-12,23.577,23.634,23.577,23.587,2881,0
2016-08-15,23.672,23.682,23.644,23.682,2037,0
2016-08-16,23.682,23.702,23.672,23.682,7658,0
2016-08-17,23.663,23.73,23.646,23.73,5340,0
2016-08-18,23.697,23.75,23.697,23.75,4916,0
2016-08-22,23.712,23.712,23.596,23.596,1315,0
2016-08-23,23.644,23.74,23.587,23.74,5628,0
2016-08-24,23.74,23.77,23.714,23.77,5645,0
2016-08-25,23.704,23.77,23.704,23.77,659,0
2016-08-26,23.605,23.817,23.605,23.817,2303,0
2016-08-29,23.605,23.736,23.605,23.654,2711,0
2016-08-30,23.77,23.77,23.644,23.712,7000,0
2016-08-31,23.722,23.865,23.722,23.77,46421,0
2016-09-01,23.864,23.864,23.803,23.803,2380,0
2016-09-02,23.781,23.801,23.672,23.801,1254,0
2016-09-06,23.817,23.817,23.817,23.817,627,0
2016-09-07,23.817,23.817,23.817,23.817,1178,0
2016-09-08,23.712,23.807,23.712,23.74,679,0
2016-09-09,23.76,23.804,23.596,23.634,4391,0
2016-09-12,23.817,23.817,23.792,23.792,2558,0
2016-09-13,23.817,23.836,23.817,23.836,1882,0
2016-09-14,23.656,23.656,23.656,23.656,264,0
2016-09-15,23.817,23.817,23.651,23.817,1882,0
2016-09-16,23.817,23.836,23.817,23.836,837,0
2016-09-20,23.73,23.882,23.596,23.882,5922,0
2016-09-21,23.83,23.892,23.83,23.892,1072,0
2016-09-22,23.888,23.888,23.658,23.672,1512,0
2016-09-23,23.654,23.817,23.654,23.817,5114,0
2016-09-27,23.807,23.817,23.807,23.817,837,0
2016-09-28,23.709,23.77,23.672,23.76,1990,0
2016-09-30,23.673,23.673,23.673,23.673,213,0
2016-10-03,23.727,23.77,23.702,23.748,3363,0
2016-10-04,23.682,23.731,23.682,23.73,575,0
2016-10-05,23.73,23.816,23.73,23.786,1673,0
2016-10-06,23.78,23.78,23.596,23.682,4809,0
2016-10-07,23.673,23.673,23.673,23.673,416,0
2016-10-11,23.77,23.77,23.77,23.77,416,0
2016-10-12,23.782,23.829,23.607,23.646,7585,0
2016-10-13,23.819,23.829,23.681,23.829,9724,0
2016-10-14,23.733,23.77,23.684,23.684,1669,0
2016-10-17,23.829,23.857,23.829,23.829,1566,0
2016-10-18,23.733,23.758,23.684,23.724,3947,0
2016-10-19,23.848,23.848,23.848,23.848,100,0
2016-10-20,23.865,23.875,23.865,23.875,2002,0
2016-10-21,23.754,23.821,23.754,23.821,1566,0
2016-10-24,23.733,23.733,23.733,23.733,212,0
2016-10-26,23.829,23.829,23.694,23.733,1931,0
2016-10-27,23.694,23.704,23.636,23.636,6668,0
2016-10-28,23.607,23.814,23.607,23.733,5625,0
2016-10-31,23.636,23.733,23.633,23.636,14106,0
2016-11-02,23.734,23.753,23.607,23.753,1924,0
2016-11-03,23.818,23.818,23.753,23.753,730,0
2016-11-04,23.821,23.825,23.753,23.753,2894,0
2016-11-08,23.733,23.763,23.733,23.763,1122,0
2016-11-09,23.796,23.965,23.796,23.965,6969,0
2016-11-10,23.863,23.984,23.754,23.754,2598,0
2016-11-11,23.876,23.886,23.871,23.886,3511,0
2016-11-14,23.961,23.984,23.764,23.975,12301,0
2016-11-15,23.975,23.975,23.849,23.896,5858,0
2016-11-16,23.902,23.935,23.849,23.849,4132,0
2016-11-18,23.896,23.896,23.774,23.774,8692,0
2016-11-21,23.916,24.052,23.839,23.839,31273,0
2016-11-22,23.792,23.849,23.792,23.84,8841,0
2016-11-23,23.84,23.906,23.84,23.84,7176,0
2016-11-25,23.935,23.935,23.774,23.84,2763,0
2016-11-28,23.84,23.84,23.774,23.811,7451,0
2016-11-29,23.811,23.858,23.792,23.849,3148,0
2016-11-30,23.83,23.935,23.83,23.899,1768,0
2016-12-01,23.886,23.984,23.849,23.935,5720,0
2016-12-02,23.975,24.012,23.944,23.978,18236,0
2016-12-05,24.022,24.022,23.937,24.021,730,0
2016-12-07,24.021,24.022,23.886,23.886,3232,0
2016-12-08,24.021,24.022,24.021,24.022,1279,0
2016-12-09,23.925,24.022,23.925,23.969,2578,0
2016-12-12,24.026,24.076,23.919,24.076,3099,0
2016-12-13,24.076,24.094,24.004,24.004,3286,0
2016-12-14,23.969,24.094,23.969,24.073,3631,0
2016-12-15,24.046,24.092,24.035,24.06,1285,0
2016-12-16,24.066,24.085,24.046,24.085,1349,0
2016-12-19,24.051,24.085,24.051,24.085,466,0
2016-12-20,24.056,24.085,23.949,24.069,35495,0
2016-12-21,24.094,24.094,24.085,24.094,5573,0
2016-12-22,24.087,24.111,24.071,24.094,9015,0
2016-12-23,24.056,24.094,24.056,24.094,2600,0
2016-12-27,24.085,24.111,24.066,24.111,10195,0
2016-12-28,24.111,26.618,24.101,24.101,11890,0
2016-12-29,24.248,24.248,24.047,24.137,1371,0
2016-12-30,24.071,24.336,24.071,24.336,1374,0
2017-01-03,24.238,24.267,24.238,24.238,1376,0
2017-01-04,24.294,24.306,24.094,24.094,2176,0
2017-01-05,24.238,24.24,24.219,24.219,2431,0
2017-01-09,24.226,24.268,24.226,24.268,691,0
2017-01-10,24.267,24.267,24.076,24.102,5391,0
2017-01-11,24.136,24.194,24.136,24.194,1045,0
2017-01-12,24.152,24.164,24.152,24.164,1863,0
2017-01-13,24.176,24.176,24.164,24.174,1085,0
2017-01-17,24.164,24.272,24.164,24.272,5095,0
2017-01-18,24.164,24.359,24.164,24.359,1553,0
2017-01-19,24.342,24.342,24.164,24.164,4191,0
2017-01-20,26.582,26.929,24.164,24.164,5132,0
2017-01-23,24.262,24.262,24.164,24.174,3212,0
2017-01-24,24.164,24.174,24.164,24.174,931,0
2017-01-25,24.164,24.243,24.136,24.164,6467,0
2017-01-26,24.204,24.204,24.204,24.204,3207,0
2017-01-27,24.224,24.224,24.194,24.194,412,0
2017-01-30,24.262,24.262,24.148,24.233,2049,0
2017-01-31,24.145,24.164,23.86,23.923,18322,0
2017-02-01,24.087,24.155,24.087,24.155,3012,0
2017-02-02,24.212,24.212,24.189,24.189,879,0
2017-02-03,24.174,24.174,24.118,24.118,8981,0
2017-02-06,24.214,24.236,24.214,24.236,1139,0
2017-02-07,24.164,24.262,24.164,24.262,4778,0
2017-02-08,24.164,24.262,24.164,24.219,1777,0
2017-02-09,24.34,24.34,24.194,24.214,2280,0
2017-02-10,24.134,24.31,24.134,24.134,4342,0
2017-02-13,24.143,24.143,24.095,24.114,18614,0
2017-02-14,24.068,24.241,24.068,24.241,8594,0
2017-02-15,24.105,24.241,24.105,24.241,1959,0
2017-02-16,24.248,24.248,24.143,24.192,4928,0
2017-02-17,24.143,24.147,24.143,24.145,2476,0
2017-02-21,24.222,24.321,24.153,24.26,2928,0
2017-02-22,24.222,24.222,24.192,24.192,618,0
2017-02-23,24.315,24.315,24.315,24.315,214,0
2017-02-24,24.34,24.34,24.212,24.256,4575,0
2017-02-27,24.34,24.386,24.212,24.311,10974,0
2017-02-28,24.349,24.363,24.34,24.358,3094,0
2017-03-01,24.376,24.396,24.241,24.386,10858,0
2017-03-02,24.32,24.386,24.265,24.386,10416,0
2017-03-03,24.406,24.406,24.396,24.406,1750,0
2017-03-06,24.392,24.434,24.255,24.363,22052,0
2017-03-07,24.434,24.434,24.29,24.434,4744,0
2017-03-08,24.386,24.417,24.386,24.417,906,0
2017-03-09,24.434,24.444,24.434,24.434,1591,0
2017-03-10,24.541,24.65,24.426,24.426,4236,0
2017-03-13,24.65,24.65,24.412,24.642,4737,0
2017-03-14,24.446,24.527,24.369,24.505,3851,0
2017-03-15,24.505,24.641,24.505,24.505,1515,0
2017-03-16,24.579,24.593,24.579,24.593,978,0
2017-03-17,24.599,24.796,24.599,24.66,17209,0
2017-03-20,24.65,24.765,24.65,24.65,7394,0
2017-03-21,24.688,24.688,24.65,24.669,4205,0
2017-03-22,24.66,24.66,24.514,24.65,17701,0
2017-03-23,24.65,24.736,24.65,24.707,40770,0
2017-03-24,24.699,24.724,24.699,24.72,1233,0
2017-03-27,24.699,24.699,24.699,24.699,5564,0
2017-03-28,24.777,24.777,24.699,24.709,2905,0
2017-03-29,24.753,25.273,24.728,24.728,4299,0
2017-03-30,24.714,24.748,24.699,24.699,18275,0
2017-03-31,24.707,24.713,24.65,24.651,2913,0
2017-04-03,24.66,24.66,24.553,24.553,6029,0
2017-04-04,24.602,24.688,24.553,24.553,9034,0
2017-04-05,24.505,24.505,24.492,24.495,1944,0
2017-04-06,24.456,24.466,24.426,24.426,6262,0
2017-04-07,24.436,24.514,24.436,24.514,409,0
2017-04-10,24.509,24.67,24.426,24.67,6139,0
2017-04-11,24.492,24.512,24.433,24.433,1716,0
2017-04-12,24.433,24.59,24.433,24.443,6271,0
2017-04-13,24.59,24.648,24.453,24.492,5789,0
2017-04-17,24.443,24.545,24.443,24.486,1895,0
2017-04-18,24.521,24.521,24.492,24.492,821,0
2017-04-19,24.492,24.564,24.492,24.564,614,0
2017-04-20,24.628,24.628,24.433,24.433,1332,0
2017-04-21,24.643,24.668,24.443,24.541,3484,0
2017-04-24,24.443,24.639,24.443,24.619,2561,0
2017-04-25,24.541,24.756,24.433,24.492,11227,0
2017-04-26,24.502,24.502,24.502,24.502,100,0
2017-04-28,24.492,24.502,24.492,24.502,1634,0
2017-05-01,24.443,24.515,24.443,24.463,4867,0
2017-05-02,24.433,24.473,24.433,24.473,5164,0
2017-05-03,24.473,24.55,24.438,24.458,10580,0
2017-05-04,24.463,24.502,24.463,24.476,1128,0
2017-05-05,24.512,24.512,24.502,24.502,241,0
2017-05-08,24.532,24.532,24.45,24.512,4048,0
2017-05-10,24.584,24.61,24.584,24.61,2653,0
2017-05-11,24.525,24.686,24.525,24.686,281,0
2017-05-12,24.584,24.614,24.535,24.535,4885,0
2017-05-15,24.603,24.633,24.535,24.633,3963,0
2017-05-16,24.598,24.603,24.574,24.603,1830,0
2017-05-17,24.564,24.608,24.564,24.589,5514,0
2017-05-18,24.585,24.585,24.584,24.584,1659,0
2017-05-19,24.584,24.584,24.584,24.584,818,0
2017-05-22,24.613,24.613,24.578,24.584,3101,0
2017-05-23,24.584,24.584,24.584,24.584,1021,0
2017-05-24,24.613,24.613,24.584,24.593,3823,0
2017-05-25,24.613,24.641,24.603,24.613,3659,0
2017-05-30,24.594,24.618,24.574,24.574,5399,0
2017-06-01,24.574,24.588,24.564,24.574,2858,0
2017-06-02,24.564,24.603,24.564,24.593,4094,0
2017-06-06,24.596,24.633,24.584,24.584,2146,0
2017-06-07,24.584,24.584,24.584,24.584,1327,0
2017-06-08,24.617,24.617,24.617,24.617,100,0
2017-06-09,24.687,24.687,24.633,24.633,1124,0
2017-06-12,24.732,24.732,24.644,24.644,1475,0
2017-06-13,24.721,24.721,24.721,24.721,610,0
2017-06-14,24.703,24.717,24.668,24.668,1415,0
2017-06-15,24.644,24.644,24.635,24.635,1017,0
2017-06-16,24.635,24.635,24.635,24.635,206,0
2017-06-19,24.687,24.703,24.687,24.695,1830,0
2017-06-20,24.703,24.703,24.6,24.6,1141,0
2017-06-21,24.687,24.687,24.687,24.687,405,0
2017-06-26,24.703,24.722,24.703,24.703,2873,0
2017-06-27,24.693,24.703,24.693,24.693,2947,0
2017-06-28,24.703,24.732,24.698,24.732,10035,0
2017-06-29,24.742,24.772,24.726,24.762,7245,0
2017-06-30,24.745,24.978,24.745,24.88,24481,0
2017-07-03,24.83,24.83,24.83,24.83,100,0
2017-07-05,24.88,24.929,24.879,24.929,3131,0
2017-07-06,24.752,24.92,24.684,24.89,3637,0
2017-07-07,24.693,24.87,24.684,24.86,3253,0
2017-07-10,24.759,24.759,24.759,24.759,100,0
2017-07-11,24.919,24.919,24.722,24.831,3483,0
2017-07-12,24.841,24.88,24.791,24.831,937,0
2017-07-13,24.722,24.86,24.722,24.831,8612,0
2017-07-14,24.77,24.86,24.77,24.86,862,0
2017-07-17,24.821,24.841,24.791,24.791,2432,0
2017-07-18,24.86,24.86,24.752,24.801,6079,0
2017-07-19,24.752,24.752,24.752,24.752,608,0
2017-07-20,24.762,24.762,24.634,24.723,31862,0
2017-07-21,24.722,24.752,24.722,24.752,6104,0
2017-07-24,24.736,24.752,24.736,24.752,5538,0
2017-07-25,24.772,24.782,24.742,24.742,5270,0
2017-07-26,24.772,24.772,24.767,24.767,1317,0
2017-07-27,24.751,24.752,24.751,24.752,658,0
2017-07-28,24.752,24.772,24.75,24.772,4863,0
2017-07-31,24.764,24.764,24.752,24.762,3749,0
2017-08-01,24.761,24.767,24.752,24.767,2508,0
2017-08-02,24.754,24.778,24.752,24.762,10590,0
2017-08-03,24.752,24.752,24.752,24.752,1013,0
2017-08-04,24.758,24.772,24.732,24.742,5978,0
2017-08-07,24.742,24.777,24.742,24.742,2837,0
2017-08-08,24.81,24.81,24.81,24.81,185,0
2017-08-09,24.782,24.782,24.782,24.782,583,0
2017-08-10,24.811,24.811,24.762,24.762,1845,0
2017-08-11,24.776,24.782,24.752,24.752,12658,0
2017-08-14,24.791,24.841,24.791,24.821,516,0
2017-08-15,24.762,24.841,24.76,24.821,10197,0
2017-08-16,24.86,24.87,24.762,24.86,10950,0
2017-08-17,24.782,24.859,24.782,24.842,7858,0
2017-08-18,24.762,24.86,24.762,24.782,8996,0
2017-08-21,24.791,24.851,24.772,24.801,6833,0
2017-08-22,24.811,24.839,24.811,24.814,1362,0
2017-08-23,24.832,24.834,24.832,24.834,606,0
2017-08-24,24.841,24.851,24.782,24.827,3533,0
2017-08-25,24.811,24.832,24.791,24.832,1347,0
2017-08-28,24.772,24.831,24.772,24.823,1014,0
2017-08-30,24.83,24.831,24.83,24.831,1615,0
2017-08-31,24.9,24.9,24.782,24.791,3200,0
2017-09-01,24.791,24.821,24.791,24.821,1590,0
2017-09-05,24.801,24.837,24.801,24.837,1515,0
2017-09-06,24.811,24.848,24.801,24.835,4089,0
2017-09-07,24.85,24.89,24.817,24.86,6057,0
2017-09-08,24.86,24.865,24.86,24.865,2827,0
2017-09-11,24.827,24.843,24.827,24.843,656,0
2017-09-12,24.87,24.871,24.86,24.871,2221,0
2017-09-13,24.94,24.94,24.87,24.94,3472,0
2017-09-14,24.95,24.98,24.929,24.97,7915,0
2017-09-15,24.98,25.001,24.95,24.95,7899,0
2017-09-18,24.88,24.94,24.88,24.892,604,0
2017-09-19,24.94,24.956,24.924,24.931,1510,0
2017-09-20,24.94,24.94,24.898,24.898,779,0
2017-09-21,24.88,24.941,24.88,24.94,5838,0
2017-09-22,24.86,24.98,24.86,24.98,4590,0
2017-09-25,24.92,24.92,24.851,24.91,10568,0
2017-09-26,24.92,24.92,24.92,24.92,129,0
2017-09-27,24.929,24.929,24.89,24.91,936,0
2017-09-28,24.936,24.99,24.93,24.99,17079,0
2017-10-02,24.891,24.891,24.891,24.891,202,0
2017-10-03,24.956,24.956,24.94,24.94,806,0
2017-10-04,24.94,24.98,24.93,24.941,4306,0
2017-10-05,24.88,24.99,24.811,24.99,12499,0
2017-10-09,24.89,24.913,24.841,24.898,19323,0
2017-10-10,24.93,24.93,24.91,24.91,3230,0
2017-10-11,24.982,24.99,24.909,24.94,13848,0
2017-10-13,24.96,24.96,24.96,24.96,903,0
2017-10-16,24.96,25.04,24.95,25.036,1900,0
2017-10-17,25.04,25.04,25.01,25.01,503,0
2017-10-18,25.02,25.03,25.015,25.02,3110,0
2017-10-19,25,25.03,25,25.03,6294,0
2017-10-20,24.998,24.998,24.998,24.998,100,0
2017-10-23,25,25.04,24.99,25.02,3323,0
2017-10-24,24.99,25.04,24.99,25.02,3166,0
2017-10-25,25.02,25.034,25.02,25.02,4815,0
2017-10-26,25.02,25.032,25.01,25.032,5152,0
2017-10-27,24.99,25.038,24.99,25.038,1806,0
2017-10-30,24.99,25.009,24.99,25.009,1017,0
2017-10-31,25.04,25.04,25.03,25.03,1078,0
2017-11-01,24.99,25.007,24.94,24.95,3802,0
2017-11-03,24.96,24.991,24.95,24.991,4815,0
2017-11-06,24.98,24.98,24.964,24.964,1465,0
2017-11-07,24.97,24.98,24.96,24.98,4013,0
2017-11-08,24.97,24.97,24.97,24.97,421,0
2017-11-09,24.92,24.97,24.92,24.97,1851,0
2017-11-10,24.965,25.01,24.965,25.01,1143,0
