Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,14.347,14.538,14.198,14.263,11411,0
2010-08-24,14.34,14.34,14.155,14.155,6575,0
2010-08-25,14.239,14.239,14.071,14.071,1438,0
2010-08-26,13.971,14.438,13.971,14.221,6183,0
2010-08-27,14.247,14.305,14.155,14.171,3484,0
2010-08-30,14.239,14.239,13.656,13.656,8646,0
2010-08-31,13.506,13.565,13.29,13.29,10090,0
2010-09-01,13.29,13.532,12.957,13.34,9489,0
2010-09-02,13.405,13.439,13.04,13.249,3903,0
2010-09-03,13.39,13.497,13.264,13.331,6245,0
2010-09-07,13.372,13.439,13.24,13.314,2669,0
2010-09-08,13.431,13.431,13.181,13.181,3363,0
2010-09-09,13.322,13.439,13.214,13.34,2758,0
2010-09-10,13.532,13.532,13.489,13.489,1563,0
2010-09-13,13.631,13.772,13.532,13.772,11108,0
2010-09-14,13.788,14.189,13.788,14.189,6867,0
2010-09-15,14.155,14.221,13.821,13.98,9553,0
2010-09-16,14.28,14.322,14.071,14.313,22736,0
2010-09-17,14.205,14.34,14.148,14.331,8638,0
2010-09-20,14.221,14.313,14.155,14.255,2732,0
2010-09-21,14.331,14.455,14.221,14.413,8285,0
2010-09-22,14.289,14.322,14.048,14.213,4100,0
2010-09-23,13.971,14.148,13.889,14.148,6845,0
2010-09-24,14.296,14.431,14.089,14.422,7074,0
2010-09-27,14.305,14.331,14.155,14.313,6275,0
2010-09-28,14.322,14.322,13.998,14.289,5315,0
2010-09-29,14.305,14.313,14.155,14.289,8879,0
2010-09-30,14.331,14.331,14.007,14.221,4686,0
2010-10-01,14.263,14.322,14.163,14.322,6419,0
2010-10-04,14.305,14.389,14.205,14.389,7922,0
2010-10-05,14.381,14.613,14.155,14.155,19309,0
2010-10-06,14.263,14.271,14.098,14.271,8509,0
2010-10-07,14.271,14.271,14.064,14.239,18017,0
2010-10-08,14.155,14.239,14.121,14.23,6090,0
2010-10-11,14.322,14.422,14.198,14.347,10583,0
2010-10-12,14.34,14.671,14.34,14.663,13544,0
2010-10-13,14.663,15.371,14.663,15.371,24979,0
2010-10-14,15.271,15.454,15.07,15.07,11221,0
2010-10-15,15.189,15.238,14.988,15.112,14058,0
2010-10-18,15.154,15.537,15.154,15.321,24451,0
2010-10-19,15.338,15.805,15.305,15.729,7709,0
2010-10-20,15.737,15.82,15.57,15.779,15046,0
2010-10-21,15.755,15.82,15.746,15.82,7071,0
2010-10-22,15.712,15.712,14.18,14.747,54441,0
2010-10-25,14.696,14.696,13.673,13.964,35932,0
2010-10-26,13.871,14.687,13.847,14.163,23728,0
2010-10-27,14.23,14.431,14.155,14.198,10036,0
2010-10-28,14.271,14.397,14.071,14.322,4985,0
2010-10-29,14.455,14.455,13.939,14.148,28137,0
2010-11-01,14.064,14.071,13.847,13.964,11926,0
2010-11-02,13.847,13.989,13.756,13.989,28751,0
2010-11-03,13.98,14.121,13.865,13.964,21252,0
2010-11-04,13.989,14.221,13.922,13.948,20523,0
2010-11-05,13.989,14.296,13.989,14.255,14052,0
2010-11-08,14.255,14.463,14.255,14.28,8667,0
2010-11-09,14.355,14.572,14.071,14.114,24338,0
2010-11-10,14.239,14.239,14.148,14.155,7016,0
2010-11-11,14.23,14.23,14.213,14.23,2523,0
2010-11-12,14.239,14.239,14.155,14.239,8926,0
2010-11-15,14.171,14.239,14.171,14.239,3121,0
2010-11-16,14.23,14.23,13.948,13.998,6124,0
2010-11-17,14.13,14.23,14.048,14.08,3952,0
2010-11-18,14.098,14.239,13.998,14.155,19645,0
2010-11-19,14.155,14.422,14.155,14.347,7670,0
2010-11-22,14.347,14.405,14.28,14.405,7439,0
2010-11-23,14.405,14.405,14.247,14.247,7952,0
2010-11-24,14.213,14.355,14.213,14.296,9463,0
2010-11-26,14.413,14.646,14.413,14.447,2281,0
2010-11-29,14.239,14.239,14.039,14.039,11903,0
2010-11-30,13.939,13.957,13.939,13.957,478,0
2010-12-01,13.93,14.105,13.922,14.105,4867,0
2010-12-02,13.971,14.155,13.957,14.155,2883,0
2010-12-03,14.155,14.221,14.121,14.221,2151,0
2010-12-06,14.064,14.105,13.957,14.08,4906,0
2010-12-07,14.071,14.155,14.039,14.148,9546,0
2010-12-08,14.048,14.13,14.039,14.13,1445,0
2010-12-09,14.221,14.221,13.964,14.03,2733,0
2010-12-10,13.957,14.089,13.948,14.071,2306,0
2010-12-13,14.213,14.213,14.071,14.198,6891,0
2010-12-14,14.198,14.23,14.155,14.155,2997,0
2010-12-15,14.221,14.239,14.213,14.23,1438,0
2010-12-16,14.089,14.089,14.021,14.021,2831,0
2010-12-17,14.03,14.03,13.93,13.93,3351,0
2010-12-20,13.939,13.948,13.871,13.907,6004,0
2010-12-21,13.898,14.03,13.821,13.898,7247,0
2010-12-22,14.03,14.03,13.879,14.007,4925,0
2010-12-23,14.048,14.071,13.821,14.071,3789,0
2010-12-27,14.155,14.23,13.821,13.939,7126,0
2010-12-28,13.871,13.871,13.706,13.738,10251,0
2010-12-29,13.738,13.907,13.665,13.898,5537,0
2010-12-30,13.765,14.205,13.765,14.155,5145,0
2010-12-31,14.155,14.239,14.148,14.198,3797,0
2011-01-03,14.198,14.522,14.198,14.405,9311,0
2011-01-04,14.555,14.563,14.397,14.555,3611,0
2011-01-05,14.455,14.737,14.455,14.737,28424,0
2011-01-06,14.737,15.02,14.655,14.988,20743,0
2011-01-07,15.029,15.197,14.863,15.112,18090,0
2011-01-10,15.638,16.654,15.504,16.436,71352,0
2011-01-11,16.537,16.737,16.295,16.737,38101,0
2011-01-12,16.711,16.979,16.504,16.937,84193,0
2011-01-13,16.844,17.353,16.678,17.07,55661,0
2011-01-14,16.961,17.268,16.496,16.945,35468,0
2011-01-18,16.945,16.945,16.454,16.637,22311,0
2011-01-19,16.761,16.861,15.862,16.146,27909,0
2011-01-20,15.87,15.87,14.646,15.846,45031,0
2011-01-21,15.82,15.978,15.579,15.896,14493,0
2011-01-24,16.029,16.029,16.029,16.029,609,0
2011-01-25,16.137,16.162,15.987,16.104,4122,0
2011-01-26,15.987,16.137,15.97,16.137,8391,0
2011-01-27,16.229,16.395,16.229,16.395,5045,0
2011-01-28,16.278,16.404,16.246,16.404,4732,0
2011-01-31,16.404,16.57,16.311,16.561,5064,0
2011-02-01,16.57,16.695,16.512,16.587,8832,0
2011-02-02,16.596,16.611,16.57,16.611,7804,0
2011-02-03,16.611,16.654,16.554,16.654,9146,0
2011-02-04,16.703,16.803,16.654,16.778,9381,0
2011-02-07,16.836,16.945,16.811,16.945,6735,0
2011-02-08,16.861,17.028,16.769,17.028,15306,0
2011-02-09,16.887,17.17,16.769,17.17,7254,0
2011-02-10,17.245,17.469,17.161,17.469,23598,0
2011-02-11,17.478,17.811,17.478,17.802,33207,0
2011-02-14,17.811,17.985,17.811,17.985,5879,0
2011-02-15,18.069,18.169,18.027,18.169,5937,0
2011-02-16,18.277,18.394,18.244,18.277,10452,0
2011-02-18,18.568,18.976,18.485,18.602,19966,0
2011-02-22,18.527,18.735,18.202,18.418,15411,0
2011-02-23,18.551,18.686,18.11,18.126,15546,0
2011-02-24,18.077,18.252,17.486,18.11,29553,0
2011-02-25,17.787,18.144,17.778,18.027,19503,0
2011-02-28,17.902,18.085,17.503,17.96,6132,0
2011-03-01,17.861,17.861,17.536,17.651,16805,0
2011-03-02,17.528,17.545,17.419,17.419,6426,0
2011-03-03,17.369,17.478,17.145,17.403,7891,0
2011-03-04,17.403,17.453,17.286,17.453,4803,0
2011-03-07,17.545,17.586,17.286,17.286,7875,0
2011-03-08,17.41,17.41,17.161,17.252,2328,0
2011-03-09,17.387,17.387,17.202,17.277,4925,0
2011-03-10,17.361,17.445,17.337,17.403,6775,0
2011-03-11,17.277,17.46,17.277,17.445,3725,0
2011-03-14,17.319,17.486,17.312,17.486,2701,0
2011-03-15,17.312,17.478,16.654,17.227,22925,0
2011-03-16,17.102,17.111,16.961,17.111,4233,0
2011-03-17,16.986,17.086,16.828,17.086,2090,0
2011-03-18,17.028,17.078,16.986,16.986,4076,0
2011-03-21,16.986,17.41,16.986,17.236,10610,0
2011-03-22,17.245,17.545,16.887,17.486,8543,0
2011-03-23,17.486,17.719,17.277,17.41,8225,0
2011-03-24,17.552,17.651,17.552,17.595,11488,0
2011-03-25,17.651,17.651,17.503,17.601,979,0
2011-03-28,17.486,17.651,17.277,17.387,13838,0
2011-03-29,17.361,17.886,17.319,17.886,6093,0
2011-03-30,17.886,18.119,17.886,18.119,4684,0
2011-03-31,18.151,18.151,17.737,17.861,3872,0
2011-04-01,17.902,18.161,17.778,17.894,6167,0
2011-04-04,17.727,17.894,17.677,17.894,4733,0
2011-04-05,17.819,18.027,17.819,18.027,1563,0
2011-04-06,18.019,18.11,17.985,18.027,4615,0
2011-04-07,18.11,18.11,18.069,18.069,5445,0
2011-04-08,18.101,18.101,18.101,18.101,1202,0
2011-04-11,18.144,18.144,17.978,18.085,4625,0
2011-04-12,17.919,17.919,17.752,17.844,3962,0
2011-04-13,17.944,18.119,17.869,18.019,7650,0
2011-04-14,17.96,18.126,17.71,17.886,12224,0
2011-04-15,18.019,18.027,17.985,18.027,768,0
2011-04-18,18.11,18.31,17.861,17.985,6276,0
2011-04-19,17.985,18.261,17.985,17.994,3664,0
2011-04-20,18.126,18.126,17.994,18.085,1418,0
2011-04-21,18.119,18.286,17.902,17.902,16746,0
2011-04-25,17.828,18.035,17.71,17.902,6996,0
2011-04-26,17.902,18.31,17.744,18.252,9296,0
2011-04-27,18.202,18.31,18.202,18.277,2679,0
2011-04-28,18.31,18.36,18.31,18.36,6033,0
2011-04-29,18.151,18.568,17.985,18.518,10472,0
2011-05-02,18.518,18.559,18.368,18.501,4958,0
2011-05-03,18.527,18.686,18.11,18.577,26328,0
2011-05-04,18.418,18.694,18.418,18.686,8468,0
2011-05-05,18.544,18.686,18.368,18.568,6759,0
2011-05-06,18.577,18.993,18.577,18.694,5283,0
2011-05-09,18.527,18.694,18.46,18.694,1144,0
2011-05-10,18.818,18.901,18.701,18.901,5408,0
2011-05-11,18.976,18.976,18.735,18.918,2912,0
2011-05-12,18.935,19.06,18.918,18.935,5921,0
2011-05-13,18.885,19.11,18.885,19.11,4740,0
2011-05-16,18.951,19.093,18.935,18.935,1292,0
2011-05-17,19.043,19.043,19.027,19.027,241,0
2011-05-18,19.077,19.077,18.851,19.009,7290,0
2011-05-19,19.06,19.06,18.868,18.885,3846,0
2011-05-20,18.985,19.068,18.985,19.068,4625,0
2011-05-23,18.901,18.901,18.41,18.66,12890,0
2011-05-24,18.818,18.985,18.818,18.968,3507,0
2011-05-25,18.91,18.985,18.509,18.935,9454,0
2011-05-26,18.951,18.951,18.669,18.777,4048,0
2011-05-27,18.318,18.318,18.06,18.261,4325,0
2011-05-31,18.377,18.444,18.368,18.444,3484,0
2011-06-01,18.41,18.518,18.394,18.477,3499,0
2011-06-02,18.318,18.318,18.126,18.286,3575,0
2011-06-03,18.236,18.402,18.236,18.318,4204,0
2011-06-06,18.318,18.468,18.151,18.468,5931,0
2011-06-07,18.451,18.61,18.451,18.509,3094,0
2011-06-08,18.585,18.585,18.46,18.527,2642,0
2011-06-09,18.41,18.46,18.318,18.327,6920,0
2011-06-10,18.352,18.394,18.252,18.377,4295,0
2011-06-13,18.294,18.336,18.169,18.318,10846,0
2011-06-14,18.427,18.477,18.418,18.477,2213,0
2011-06-15,18.277,18.477,18.161,18.244,9484,0
2011-06-16,18.161,18.468,18.151,18.151,3121,0
2011-06-17,18.044,18.477,18.027,18.244,2173,0
2011-06-20,18.344,18.344,18.302,18.302,842,0
2011-06-21,18.36,18.477,18.36,18.477,1063,0
2011-06-22,18.302,18.527,18.294,18.527,6405,0
2011-06-23,18.477,18.527,18.318,18.427,6312,0
2011-06-24,18.368,18.402,18.195,18.394,3182,0
2011-06-27,18.402,18.402,18.069,18.069,6835,0
2011-06-28,18.11,18.344,18.11,18.318,7181,0
2011-06-29,18.527,18.651,18.494,18.594,7638,0
2011-06-30,18.701,18.735,18.669,18.735,2371,0
2011-07-01,18.935,18.943,18.686,18.935,3746,0
2011-07-05,18.86,19.11,18.86,18.86,4684,0
2011-07-06,18.777,18.926,18.76,18.818,1801,0
2011-07-07,18.827,18.91,18.818,18.818,2927,0
2011-07-08,18.801,18.818,18.66,18.701,5553,0
2011-07-11,18.651,18.651,18.577,18.577,1578,0
2011-07-12,18.577,18.694,18.577,18.651,2014,0
2011-07-13,18.594,18.677,18.568,18.677,949,0
2011-07-14,18.677,18.91,18.577,18.801,1546,0
2011-07-15,18.577,18.951,18.577,18.951,3121,0
2011-07-18,19.101,19.151,18.91,18.943,7739,0
2011-07-19,19.018,19.018,18.577,18.719,6053,0
2011-07-20,18.677,18.785,18.61,18.785,3002,0
2011-07-21,18.768,18.918,18.735,18.91,3538,0
2011-07-22,18.985,18.985,18.66,18.926,2761,0
2011-07-25,18.768,18.768,18.444,18.694,8854,0
2011-07-26,18.527,18.701,18.46,18.701,5753,0
2011-07-27,18.427,18.427,17.911,18.119,9907,0
2011-07-28,17.919,18.052,17.503,17.944,4684,0
2011-07-29,17.952,18.119,17.811,18.077,8649,0
2011-08-01,17.928,18.169,17.928,18.126,4035,0
2011-08-02,18.126,18.494,18.11,18.169,6129,0
2011-08-03,18.161,18.336,18.069,18.318,5950,0
2011-08-04,18.336,18.336,17.586,17.811,13841,0
2011-08-05,17.669,17.669,16.004,16.695,24355,0
2011-08-08,16.038,16.038,14.347,15.112,16870,0
2011-08-09,14.806,16.537,14.663,15.82,19668,0
2011-08-10,15.82,16.196,15.82,16.187,5552,0
2011-08-11,16.345,17.328,16.345,17.328,5288,0
2011-08-12,17.545,18.052,17.378,18.035,16013,0
2011-08-15,17.902,18.035,17.302,18.035,5454,0
2011-08-16,17.819,18.11,17.819,18.11,517,0
2011-08-17,17.978,18.277,17.978,18.119,2030,0
2011-08-18,18.31,18.31,17.985,18.126,1681,0
2011-08-19,17.96,17.96,17.219,17.545,1545,0
2011-08-22,17.261,17.261,15.904,16.546,19059,0
2011-08-23,16.546,16.979,16.504,16.844,10489,0
2011-08-24,16.678,17.011,16.52,17.011,14893,0
2011-08-25,16.861,16.895,16.561,16.728,4215,0
2011-08-26,16.869,16.911,16.728,16.911,1351,0
2011-08-29,16.728,17.727,16.728,17.569,8787,0
2011-08-30,17.569,17.569,16.986,17.337,5092,0
2011-08-31,17.486,17.56,17.219,17.56,4691,0
2011-09-01,17.569,17.569,17.227,17.227,2313,0
2011-09-02,17.07,17.07,16.961,17.07,1466,0
2011-09-06,16.92,16.92,16.404,16.445,4264,0
2011-09-07,16.246,16.404,16.204,16.278,4204,0
2011-09-08,16.278,16.278,16.237,16.237,241,0
2011-09-09,16.237,16.678,16.104,16.596,8586,0
2011-09-12,16.237,16.404,15.937,15.987,7442,0
2011-09-13,15.904,15.904,15.504,15.779,6017,0
2011-09-14,15.854,15.854,15.613,15.837,2691,0
2011-09-15,15.961,16.295,15.961,16.295,600,0
2011-09-16,16.454,16.462,16.454,16.454,420,0
2011-09-19,16.32,16.654,16.212,16.654,1465,0
2011-09-20,16.162,17.195,16.162,17.045,1699,0
2011-09-21,16.986,16.995,16.986,16.986,1202,0
2011-09-22,16.828,16.828,16.487,16.487,1622,0
2011-09-23,16.661,17.078,16.337,16.404,4192,0
2011-09-26,16.62,16.62,15.92,16.162,4046,0
2011-09-27,16.328,16.328,15.671,16.088,5939,0
2011-09-28,16.004,16.146,15.978,16.146,2760,0
2011-09-29,15.987,16.146,15.82,15.82,1423,0
2011-09-30,15.812,15.978,14.979,15.978,5526,0
2011-10-03,15.812,15.812,14.962,15.154,5599,0
2011-10-04,14.756,14.756,13.489,13.738,17212,0
2011-10-05,13.821,14.13,13.797,14.114,4365,0
2011-10-06,14.263,14.947,14.263,14.696,7731,0
2011-10-07,14.829,15.055,14.821,15.029,3333,0
2011-10-10,15.062,15.238,15.029,15.23,1202,0
2011-10-11,14.788,15.088,14.788,14.947,1009,0
2011-10-12,15.079,15.247,15.07,15.138,1169,0
2011-10-13,15.296,15.721,15.296,15.605,1773,0
2011-10-14,15.82,15.82,15.82,15.82,478,0
2011-10-17,15.512,15.679,15.487,15.487,4764,0
2011-10-18,15.655,15.978,15.487,15.679,4162,0
2011-10-19,15.487,15.779,15.28,15.613,3691,0
2011-10-20,15.28,15.562,15.112,15.562,3487,0
2011-10-21,15.729,16.237,15.729,16.146,11745,0
2011-10-24,15.829,16.311,15.671,16.311,5417,0
2011-10-25,16.046,16.311,15.879,15.879,3166,0
2011-10-26,15.712,16.046,15.712,16.046,662,0
2011-10-27,16.029,16.487,15.995,16.487,4436,0
2011-10-28,16.162,17.486,15.995,17.486,13188,0
2011-10-31,17.277,17.277,16.986,17.195,2788,0
2011-11-01,17.319,17.319,16.986,17.053,1861,0
2011-11-02,17.07,17.486,17.07,17.486,7050,0
2011-11-03,17.195,18.085,17.195,17.844,14145,0
2011-11-04,17.651,17.844,17.095,17.669,2843,0
2011-11-07,17.61,17.61,17.61,17.61,200,0
2011-11-08,17.41,17.552,17.236,17.403,3911,0
2011-11-09,17.268,17.503,17.227,17.227,2883,0
2011-11-10,16.92,17.294,16.887,17.286,2288,0
2011-11-11,16.953,17.161,16.887,17.136,1801,0
2011-11-14,17.102,17.102,16.895,16.986,3725,0
2011-11-15,17.086,17.503,17.07,17.277,6127,0
2011-11-16,17.277,17.277,17.152,17.152,1563,0
2011-11-17,17.086,17.294,17.061,17.07,1753,0
2011-11-18,16.895,17.294,16.678,16.887,842,0
2011-11-21,17.211,17.211,16.937,16.937,2251,0
2011-11-22,17.145,17.145,16.937,17.036,2523,0
2011-11-23,16.737,16.937,16.737,16.737,517,0
2011-11-25,16.745,16.887,16.745,16.887,478,0
2011-11-28,16.945,16.945,16.654,16.695,1767,0
2011-11-29,16.361,16.561,16.246,16.445,4720,0
2011-11-30,16.428,16.57,16.011,16.57,3151,0
2011-12-01,16.769,16.769,16.354,16.354,1356,0
2011-12-02,16.745,16.745,16.237,16.237,4193,0
2011-12-05,16.654,16.72,16.254,16.254,5921,0
2011-12-06,16.088,16.67,16.088,16.454,4023,0
2011-12-07,16.246,16.554,16.246,16.278,11677,0
2011-12-08,16.278,16.278,15.82,15.82,10422,0
2011-12-09,15.82,15.82,15.346,15.388,5988,0
2011-12-12,15.404,15.57,14.988,14.988,10247,0
2011-12-13,15.146,15.154,14.655,14.913,10012,0
2011-12-14,14.938,15.362,14.322,14.53,11036,0
2011-12-15,14.538,14.613,14.397,14.496,10839,0
2011-12-16,14.572,14.729,14.496,14.496,9614,0
2011-12-19,14.572,14.687,14.255,14.255,10226,0
2011-12-20,14.372,14.655,14.322,14.488,20044,0
2011-12-21,14.737,14.906,14.655,14.729,5344,0
2011-12-22,14.78,15.055,14.655,15.055,662,0
2011-12-23,15.012,15.189,14.979,15.005,13567,0
2011-12-27,15.029,15.12,14.988,14.988,9117,0
2011-12-28,15.154,15.197,15.07,15.07,3725,0
2011-12-29,15.07,15.238,14.988,15.104,5884,0
2011-12-30,15.238,15.404,15.212,15.28,2761,0
2012-01-03,15.613,15.762,15.446,15.446,758,0
2012-01-04,15.613,15.613,15.437,15.613,1855,0
2012-01-05,15.613,15.746,15.446,15.712,3194,0
2012-01-06,15.554,15.562,15.554,15.562,829,0
2012-01-09,15.57,16.137,15.57,16.029,14095,0
2012-01-10,16.055,16.254,16.011,16.011,1563,0
2012-01-11,16.011,16.011,15.846,15.846,1861,0
2012-01-12,16.154,16.654,16.154,16.611,2769,0
2012-01-13,16.487,16.487,16.32,16.32,1650,0
2012-01-17,16.445,16.546,16.278,16.278,1909,0
2012-01-18,16.445,16.811,16.445,16.645,2812,0
2012-01-19,16.861,16.861,16.778,16.853,4931,0
2012-01-20,16.745,16.778,16.703,16.778,1316,0
2012-01-23,16.769,17.152,16.769,16.911,10657,0
2012-01-24,17.07,17.268,17.07,17.195,6722,0
2012-01-25,17.152,17.195,17.045,17.195,1740,0
2012-01-26,17.195,17.319,17.195,17.312,13728,0
2012-01-27,17.319,17.619,17.319,17.619,7889,0
2012-01-30,17.486,17.619,17.486,17.61,8346,0
2012-01-31,17.695,17.861,17.536,17.861,8123,0
2012-02-01,17.403,17.769,17.403,17.727,3338,0
2012-02-02,17.595,17.761,17.428,17.727,2381,0
2012-02-03,17.727,17.819,17.727,17.811,5194,0
2012-02-06,17.778,17.778,17.651,17.686,3088,0
2012-02-07,17.528,17.902,17.528,17.902,12009,0
2012-02-08,17.744,17.886,17.619,17.869,2413,0
2012-02-09,17.894,17.985,17.761,17.902,3925,0
2012-02-10,17.902,17.902,17.902,17.902,2163,0
2012-02-13,18.069,18.069,18.027,18.027,1261,0
2012-02-14,18.094,18.11,18.094,18.11,1982,0
2012-02-15,18.169,18.169,18.101,18.144,2761,0
2012-02-16,18.11,18.236,18.11,18.177,1598,0
2012-02-17,18.202,18.202,18.144,18.144,3751,0
2012-02-21,18.11,18.318,18.11,18.277,7680,0
2012-02-22,18.277,18.277,18.236,18.236,2532,0
2012-02-23,18.11,18.161,18.01,18.151,3602,0
2012-02-24,18.236,18.277,18.236,18.236,7640,0
2012-02-27,18.318,18.318,18.135,18.219,4971,0
2012-02-28,18.052,18.177,17.985,18.094,4547,0
2012-02-29,17.787,17.828,17.545,17.619,12001,0
2012-03-01,17.701,17.969,17.695,17.928,12206,0
2012-03-02,17.978,17.985,17.935,17.978,6825,0
2012-03-05,17.978,17.978,17.852,17.978,3263,0
2012-03-06,17.869,17.869,17.601,17.778,7313,0
2012-03-07,17.828,17.944,17.828,17.944,2942,0
2012-03-08,17.861,18.035,17.737,18.027,9916,0
2012-03-09,18.035,18.035,17.952,17.952,3893,0
2012-03-12,17.911,18.069,17.828,18.002,3740,0
2012-03-13,18.027,18.027,17.919,17.919,3643,0
2012-03-14,17.978,17.978,17.819,17.902,4567,0
2012-03-15,17.928,17.928,17.737,17.737,10479,0
2012-03-16,17.819,17.985,17.778,17.978,2977,0
2012-03-19,17.837,17.902,17.819,17.902,2883,0
2012-03-20,17.861,17.985,17.828,17.985,6197,0
2012-03-21,17.828,17.844,17.828,17.844,600,0
2012-03-23,17.902,17.985,17.902,17.985,4254,0
2012-03-26,17.944,17.944,17.944,17.944,842,0
2012-03-27,17.902,17.944,17.819,17.944,6810,0
2012-03-28,17.944,17.994,17.878,17.994,3323,0
2012-03-29,18.177,18.177,17.878,18.11,10798,0
2012-03-30,18.151,18.236,18.035,18.236,3806,0
2012-04-02,18.318,18.318,17.985,18.135,5584,0
2012-04-03,18.135,18.195,17.985,18.195,2123,0
2012-04-04,18.177,18.195,17.985,18.069,4857,0
2012-04-05,18.027,18.027,17.902,17.902,852,0
2012-04-09,18.002,18.002,17.985,17.985,2604,0
2012-04-10,17.985,18.094,17.985,17.985,4582,0
2012-04-11,18.027,18.11,18.027,18.035,2340,0
2012-04-12,18.077,18.11,18.077,18.077,3121,0
2012-04-13,17.935,18.052,17.935,18.052,312,0
2012-04-16,18.069,18.069,17.994,17.994,2627,0
2012-04-17,18.069,18.177,18.069,18.11,1946,0
2012-04-18,18.227,18.227,18.227,18.227,241,0
2012-04-19,18.195,18.195,18.195,18.195,241,0
2012-04-20,18.219,18.219,18.06,18.06,961,0
2012-04-23,18.019,18.318,18.019,18.211,9014,0
2012-04-24,18.161,18.236,18.144,18.236,4576,0
2012-04-25,18.195,18.236,18.119,18.219,2525,0
2012-04-26,18.186,18.219,18.151,18.151,3675,0
2012-04-27,18.044,18.06,17.902,18.044,7022,0
2012-04-30,18.027,18.161,18.019,18.019,1801,0
2012-05-01,18.027,18.027,17.969,17.985,1714,0
2012-05-02,18.094,18.169,18.035,18.126,1704,0
2012-05-03,18.044,18.211,17.911,18.211,5297,0
2012-05-04,18.151,18.195,18.151,18.195,1081,0
2012-05-07,18.151,18.227,18.069,18.069,5124,0
2012-05-08,17.985,18.027,17.902,18.027,2346,0
2012-05-09,18.101,18.101,18.035,18.052,1516,0
2012-05-10,18.052,18.052,17.902,17.944,4862,0
2012-05-11,18.069,18.195,18.069,18.195,3602,0
2012-05-14,17.911,17.985,17.769,17.919,5105,0
2012-05-15,17.985,17.985,17.66,17.819,3430,0
2012-05-16,17.869,17.869,17.744,17.744,1081,0
2012-05-17,17.819,17.902,17.811,17.819,3323,0
2012-05-18,17.528,17.61,17.268,17.387,3757,0
2012-05-21,17.636,17.636,17.552,17.578,722,0
2012-05-22,17.569,17.619,17.252,17.51,2539,0
2012-05-23,17.677,17.677,17.578,17.578,2323,0
2012-05-24,17.744,17.828,17.744,17.828,842,0
2012-05-25,17.911,17.994,17.828,17.985,3103,0
2012-05-29,18.06,18.06,17.852,17.935,1374,0
2012-05-30,17.536,17.536,17.536,17.536,1880,0
2012-05-31,17.395,17.503,17.277,17.503,3136,0
2012-06-01,17.361,17.586,17.361,17.586,1365,0
2012-06-04,17.695,17.695,17.277,17.403,2475,0
2012-06-05,17.312,17.403,17.236,17.252,3363,0
2012-06-06,17.177,17.302,17.07,17.302,7969,0
2012-06-07,17.337,17.337,17.177,17.177,1081,0
2012-06-08,17.177,17.195,17.177,17.195,1069,0
2012-06-11,17.277,17.277,17.236,17.236,3782,0
2012-06-12,17.152,17.236,17.086,17.177,1081,0
2012-06-13,16.929,17.011,16.761,16.911,4024,0
2012-06-14,16.945,16.945,16.803,16.92,5047,0
2012-06-15,16.945,16.945,16.945,16.945,1819,0
2012-06-18,16.945,16.945,16.945,16.945,478,0
2012-06-19,16.945,16.945,16.861,16.945,10677,0
2012-06-20,16.903,16.945,16.903,16.92,2281,0
2012-06-21,16.945,16.945,16.937,16.945,4432,0
2012-06-22,16.903,16.92,16.861,16.861,5242,0
2012-06-25,16.887,16.887,16.861,16.861,424,0
2012-06-26,16.903,16.903,16.887,16.903,3962,0
2012-06-27,16.778,16.903,16.778,16.903,6562,0
2012-06-28,16.903,16.903,16.903,16.903,600,0
2012-06-29,16.861,16.903,16.787,16.819,4204,0
2012-07-02,16.903,16.903,16.737,16.737,4723,0
2012-07-03,16.903,16.903,16.869,16.903,1706,0
2012-07-05,16.861,16.903,16.861,16.879,5164,0
2012-07-06,16.861,16.861,16.861,16.861,600,0
2012-07-09,16.986,16.986,16.737,16.769,4076,0
2012-07-10,16.853,16.903,16.811,16.861,4624,0
2012-07-11,17.02,17.428,16.953,17.036,5062,0
2012-07-13,16.986,17.102,16.986,17.028,3950,0
2012-07-16,17.227,17.51,17.227,17.495,3484,0
2012-07-17,17.636,17.737,17.552,17.727,3845,0
2012-07-18,17.56,17.569,17.211,17.236,5354,0
2012-07-19,17.12,17.152,17.07,17.152,4828,0
2012-07-20,17.227,17.569,17.211,17.211,5526,0
2012-07-23,17.319,17.361,17.319,17.319,1310,0
2012-07-24,17.486,17.519,17.319,17.337,5652,0
2012-07-25,17.152,17.227,17.078,17.202,57790,0
2012-07-26,17.211,17.403,17.211,17.361,9953,0
2012-07-27,17.569,17.902,17.403,17.545,16235,0
2012-07-30,17.595,17.761,17.545,17.761,18757,0
2012-07-31,17.677,18.06,17.677,18.01,8245,0
2012-08-01,17.935,18.085,17.902,18.085,4204,0
2012-08-02,18.11,18.195,18.11,18.195,7164,0
2012-08-03,18.202,18.318,17.794,18.101,26454,0
2012-08-06,18.161,18.161,17.819,17.819,4564,0
2012-08-07,18.002,18.002,17.861,17.902,4395,0
2012-08-08,17.952,18.035,17.952,18.01,8107,0
2012-08-09,17.978,18.119,17.787,17.985,7828,0
2012-08-10,17.985,18.269,17.935,18.236,16532,0
2012-08-13,18.244,18.294,18.244,18.286,3692,0
2012-08-14,18.294,18.327,18.286,18.327,4172,0
2012-08-15,18.327,18.352,18.269,18.352,3573,0
2012-08-16,18.501,18.677,18.11,18.41,10092,0
2012-08-17,18.427,18.427,18.327,18.386,4062,0
2012-08-20,18.386,18.402,18.318,18.394,14914,0
2012-08-21,18.402,18.568,18.402,18.551,14083,0
2012-08-22,18.594,18.594,18.277,18.31,28285,0
2012-08-23,18.368,18.527,18.344,18.444,4583,0
2012-08-24,18.544,18.701,18.451,18.701,7881,0
2012-08-27,18.71,18.901,18.71,18.901,5974,0
2012-08-28,18.868,18.901,18.71,18.81,3906,0
2012-08-29,18.66,19.077,18.636,19.077,9160,0
2012-08-30,18.968,18.968,18.66,18.735,7124,0
2012-08-31,18.901,19.151,18.818,18.901,19790,0
2012-09-04,18.901,19.06,18.901,19.06,5186,0
2012-09-05,19.118,19.135,19.052,19.118,6573,0
2012-09-06,19.052,19.052,18.968,19.018,4455,0
2012-09-07,18.801,18.801,18.651,18.777,2198,0
2012-09-10,18.694,18.935,18.518,18.694,5264,0
2012-09-11,18.694,18.976,18.694,18.926,7677,0
2012-09-12,18.801,18.868,18.777,18.777,9842,0
2012-09-13,18.968,19.001,18.818,18.827,10569,0
2012-09-14,18.968,18.968,18.843,18.843,7889,0
2012-09-17,18.777,19.001,18.777,19.001,5645,0
2012-09-18,19.001,19.001,18.851,18.851,17594,0
2012-09-19,18.901,18.901,18.818,18.885,3460,0
2012-09-20,18.959,19.127,18.951,19.127,2302,0
2012-09-21,18.968,18.968,18.818,18.818,9896,0
2012-09-24,18.785,18.843,18.669,18.818,8005,0
2012-09-25,18.827,18.918,18.818,18.835,8042,0
2012-09-26,18.835,19.093,18.835,19.093,8258,0
2012-09-27,18.86,18.86,18.768,18.768,26838,0
2012-09-28,18.777,18.801,18.669,18.785,10444,0
2012-10-01,18.943,18.985,18.86,18.86,4315,0
2012-10-02,18.86,19.043,18.735,19.009,16146,0
2012-10-03,18.86,18.885,18.827,18.86,12790,0
2012-10-04,19.018,19.052,18.851,18.851,3316,0
2012-10-05,18.86,18.86,18.827,18.851,15201,0
2012-10-08,18.768,19.185,18.768,19.151,15189,0
2012-10-09,19.218,19.584,19.218,19.392,16218,0
2012-10-10,19.318,19.359,19.309,19.359,5776,0
2012-10-11,19.193,19.276,18.577,18.701,435900,0
2012-10-12,18.71,18.71,18.402,18.444,57214,0
2012-10-15,18.386,18.386,18.027,18.211,24881,0
2012-10-16,18.269,18.602,18.236,18.602,29398,0
2012-10-17,18.451,18.535,18.386,18.485,61379,0
2012-10-18,18.444,18.485,18.377,18.485,33042,0
2012-10-19,18.427,18.468,18.377,18.394,8954,0
2012-10-22,18.377,18.602,18.318,18.559,21443,0
2012-10-23,18.36,18.485,18.36,18.485,10262,0
2012-10-24,18.485,18.701,18.485,18.619,14268,0
2012-10-25,18.477,18.485,18.427,18.485,17939,0
2012-10-26,18.644,18.794,18.318,18.485,30661,0
2012-10-31,18.594,18.71,18.535,18.71,9523,0
2012-11-01,18.71,18.719,18.427,18.61,33762,0
2012-11-02,18.61,18.61,18.485,18.501,13269,0
2012-11-05,18.485,18.485,18.36,18.485,21617,0
2012-11-06,18.485,18.527,18.485,18.527,14644,0
2012-11-07,18.527,18.527,18.444,18.518,11014,0
2012-11-08,18.444,18.444,18.36,18.402,11174,0
2012-11-09,18.352,18.402,18.352,18.402,11890,0
2012-11-12,18.41,18.46,18.386,18.402,4311,0
2012-11-13,18.509,18.527,18.435,18.518,7325,0
2012-11-14,18.527,18.527,18.11,18.177,14053,0
2012-11-15,18.161,18.161,18.01,18.126,10292,0
2012-11-16,17.985,18.151,17.919,18.151,28223,0
2012-11-19,18.236,18.402,18.11,18.151,13021,0
2012-11-20,18.151,18.151,18.069,18.151,10676,0
2012-11-21,18.11,18.151,18.044,18.151,17652,0
2012-11-23,18.11,18.277,18.11,18.236,14758,0
2012-11-26,18.144,18.236,18.144,18.236,24586,0
2012-11-27,18.151,18.151,18.077,18.151,21170,0
2012-11-28,18.151,18.151,18.11,18.11,12161,0
2012-11-29,17.677,17.737,17.545,17.695,17599,0
2012-11-30,17.651,17.737,17.601,17.737,3072,0
2012-12-03,17.737,17.778,17.719,17.778,41942,0
2012-12-04,17.737,17.737,17.66,17.701,6903,0
2012-12-05,17.651,17.701,17.651,17.701,5439,0
2012-12-06,17.686,17.695,17.651,17.695,16157,0
2012-12-07,17.695,17.695,17.66,17.695,11458,0
2012-12-10,17.636,17.985,17.636,17.886,13168,0
2012-12-11,17.844,17.861,17.794,17.861,11217,0
2012-12-12,17.861,17.861,17.752,17.861,8828,0
2012-12-13,17.861,17.861,17.819,17.837,11783,0
2012-12-14,17.902,17.902,17.737,17.737,12651,0
2012-12-17,17.737,17.737,17.66,17.737,13054,0
2012-12-18,17.819,18.269,17.819,18.261,26457,0
2012-12-19,18.195,18.195,17.844,17.902,96870,0
2012-12-20,17.902,17.919,17.695,17.737,129506,0
2012-12-21,17.719,17.737,17.669,17.737,53671,0
2012-12-24,17.819,17.944,17.727,17.737,60902,0
2012-12-26,17.744,17.744,17.578,17.701,14774,0
2012-12-27,17.719,17.886,17.719,17.852,9034,0
2012-12-28,17.902,17.978,17.886,17.935,4955,0
2012-12-31,17.978,18.11,17.902,18.019,8865,0
2013-01-02,18.035,18.286,18.035,18.286,18792,0
2013-01-03,18.294,18.402,18.294,18.386,9153,0
2013-01-04,18.327,18.559,18.327,18.559,7853,0
2013-01-07,18.485,18.686,18.485,18.677,16259,0
2013-01-08,18.66,18.694,18.636,18.686,9491,0
2013-01-09,18.686,18.935,18.686,18.86,32219,0
2013-01-10,18.91,19.06,18.901,19.06,16924,0
2013-01-11,19.068,19.101,18.976,19.027,24348,0
2013-01-14,19.043,19.068,19.035,19.035,8378,0
2013-01-15,19.035,19.492,19.035,19.46,38324,0
2013-01-16,19.492,19.559,19.359,19.559,18106,0
2013-01-17,19.559,19.568,19.477,19.559,5535,0
2013-01-18,19.568,19.642,19.527,19.568,14974,0
2013-01-22,19.527,19.568,19.442,19.568,8683,0
2013-01-23,19.568,19.634,19.559,19.559,8765,0
2013-01-24,19.601,19.775,19.518,19.742,21511,0
2013-01-25,19.742,19.942,19.651,19.859,15102,0
2013-01-28,19.942,20.067,19.942,20.058,22768,0
2013-01-29,20.067,20.226,19.992,20.226,17316,0
2013-01-30,20.226,20.385,20.15,20.291,16431,0
2013-01-31,20.275,20.275,19.985,20.084,8694,0
2013-02-01,20.108,20.108,19.992,20.001,4650,0
2013-02-04,20.092,20.226,19.976,20.208,17185,0
2013-02-05,20.208,20.391,19.985,20.184,31166,0
2013-02-06,20.134,20.234,20.035,20.199,8455,0
2013-02-07,20.199,20.667,19.959,20.459,34014,0
2013-02-08,20.509,20.759,20.509,20.734,18869,0
2013-02-11,20.724,20.734,20.591,20.734,21471,0
2013-02-12,20.65,20.65,20.559,20.567,14341,0
2013-02-13,20.567,20.609,20.491,20.609,18297,0
2013-02-14,20.541,20.609,20.526,20.526,5001,0
2013-02-15,20.483,20.55,20.4,20.526,8743,0
2013-02-19,20.526,20.65,20.441,20.591,18319,0
2013-02-20,20.641,20.667,20.45,20.526,31947,0
2013-02-21,20.526,20.624,20.526,20.624,4196,0
2013-02-22,20.617,20.674,20.617,20.65,4206,0
2013-02-25,20.724,20.734,20.559,20.609,8260,0
2013-02-26,20.526,20.583,20.426,20.426,11649,0
2013-02-27,20.48,20.939,20.437,20.939,23451,0
2013-02-28,20.854,20.854,20.692,20.768,11814,0
2013-03-01,20.735,20.906,20.659,20.659,15375,0
2013-03-04,20.735,20.906,19.826,20.319,817605,0
2013-03-05,20.199,20.361,20.191,20.31,46298,0
2013-03-06,20.387,20.387,20.14,20.301,37885,0
2013-03-07,20.343,20.343,20.25,20.286,17236,0
2013-03-08,20.276,20.59,20.276,20.31,37104,0
2013-03-11,20.319,20.394,20.31,20.361,30648,0
2013-03-12,20.352,20.394,20.337,20.394,72380,0
2013-03-13,20.268,20.394,20.268,20.394,6118,0
2013-03-14,20.394,20.394,20.31,20.394,31529,0
2013-03-15,20.455,20.531,20.371,20.455,26908,0
2013-03-18,20.531,20.82,20.403,20.48,49914,0
2013-03-19,20.59,20.608,20.394,20.394,30205,0
2013-03-20,20.337,20.59,20.337,20.514,9778,0
2013-03-21,20.557,20.557,20.343,20.48,34084,0
2013-03-22,20.446,20.506,20.446,20.48,6743,0
2013-03-25,20.387,20.726,20.387,20.675,10012,0
2013-03-26,20.65,20.659,20.472,20.599,35752,0
2013-03-27,20.575,20.668,20.437,20.668,7407,0
2013-03-28,20.735,20.829,20.65,20.82,16871,0
2013-04-01,20.888,20.888,20.761,20.854,15994,0
2013-04-02,20.82,20.82,20.675,20.718,57382,0
2013-04-03,20.786,20.786,20.343,20.352,59929,0
2013-04-04,20.31,20.472,20.226,20.268,36845,0
2013-04-05,20.268,20.565,20.191,20.565,9855,0
2013-04-08,20.523,20.582,20.43,20.582,16096,0
2013-04-09,20.641,20.641,20.234,20.437,8858,0
2013-04-10,20.523,20.65,20.286,20.43,49266,0
2013-04-11,20.379,20.437,20.379,20.43,11365,0
2013-04-12,20.437,20.624,20.183,20.624,12013,0
2013-04-15,20.599,20.675,20.43,20.523,8270,0
2013-04-16,20.43,20.675,20.43,20.565,14120,0
2013-04-17,20.565,20.65,20.48,20.565,10162,0
2013-04-18,20.617,20.735,20.43,20.692,11172,0
2013-04-19,20.718,20.718,20.548,20.718,9189,0
2013-04-22,20.633,20.65,20.523,20.633,13361,0
2013-04-23,20.659,20.795,20.617,20.702,17347,0
2013-04-24,20.702,20.82,20.633,20.702,19705,0
2013-04-25,20.692,20.82,20.692,20.82,14829,0
2013-04-26,20.82,20.948,20.735,20.906,51313,0
2013-04-29,20.913,20.913,20.718,20.803,23470,0
2013-04-30,20.837,21.006,20.752,21.006,4941,0
2013-05-01,20.999,21.006,20.659,20.973,9060,0
2013-05-02,20.973,21.015,20.888,20.991,12591,0
2013-05-03,21.006,21.034,20.955,20.991,18755,0
2013-05-06,21.034,21.185,21.034,21.143,36868,0
2013-05-07,21.169,21.229,21.16,21.229,23971,0
2013-05-08,21.237,21.244,21.185,21.202,16892,0
2013-05-09,21.16,21.237,21.16,21.211,9275,0
2013-05-10,21.287,21.287,21.211,21.237,7658,0
2013-05-13,21.244,21.271,21.244,21.271,9394,0
2013-05-14,21.28,21.331,21.237,21.28,12118,0
2013-05-15,21.287,21.287,21.244,21.244,6355,0
2013-05-16,21.244,21.244,21.202,21.237,14181,0
2013-05-17,21.169,21.253,21.169,21.185,15031,0
2013-05-20,21.169,21.28,21.169,21.244,18195,0
2013-05-21,21.323,21.323,21.185,21.237,6472,0
2013-05-22,21.287,21.331,21.244,21.313,18188,0
2013-05-23,21.331,21.407,21.244,21.381,24846,0
2013-05-24,21.397,21.517,21.355,21.439,23430,0
2013-05-28,21.474,21.644,21.331,21.517,11952,0
2013-05-29,21.474,21.483,21.313,21.424,7007,0
2013-05-30,21.713,21.713,21.497,21.497,51876,0
2013-05-31,21.497,21.497,21.149,21.211,13096,0
2013-06-03,21.281,21.325,21.149,21.281,14659,0
2013-06-04,21.497,21.497,21.149,21.349,8868,0
2013-06-05,21.368,21.368,21.193,21.368,3855,0
2013-06-06,21.325,21.325,21.201,21.325,4280,0
2013-06-07,21.325,21.325,21.263,21.263,13397,0
2013-06-10,21.193,21.411,21.125,21.149,23226,0
2013-06-11,21.177,21.211,21.046,21.211,7596,0
2013-06-12,21.149,21.22,20.89,20.89,15671,0
2013-06-13,20.89,20.977,20.83,20.934,32036,0
2013-06-14,20.873,20.907,20.57,20.882,25812,0
2013-06-17,20.934,21.03,20.76,20.76,49407,0
2013-06-18,20.803,21.03,20.509,20.986,23148,0
2013-06-19,20.604,20.907,20.604,20.708,12576,0
2013-06-20,20.682,20.718,20.145,20.188,31004,0
2013-06-21,20.18,20.577,20.18,20.577,14438,0
2013-06-24,20.63,20.63,20.24,20.63,19744,0
2013-06-25,20.543,21.333,20.534,21.237,37641,0
2013-06-26,21.168,21.23,20.994,21.201,1786,0
2013-06-27,21.23,21.23,21.106,21.149,4350,0
2013-06-28,21.533,22.136,21.427,21.86,27725,0
2013-07-01,21.325,21.42,21.325,21.368,16358,0
2013-07-02,21.201,21.463,20.986,21.444,10276,0
2013-07-03,21.435,21.497,21.244,21.392,3945,0
2013-07-05,21.158,21.22,21.063,21.185,8086,0
2013-07-08,21.193,21.193,20.977,20.977,2671,0
2013-07-09,21.02,21.115,20.925,21.02,4879,0
2013-07-10,20.977,21.02,20.76,20.89,18252,0
2013-07-11,20.89,21.02,20.405,20.527,468544,0
2013-07-12,20.5,20.587,19.486,20.5,130508,0
2013-07-15,20.587,20.587,20.362,20.543,20227,0
2013-07-16,20.509,20.509,20.414,20.457,8636,0
2013-07-17,20.577,20.577,20.371,20.57,26423,0
2013-07-18,20.5,20.57,20.422,20.552,11377,0
2013-07-19,20.552,20.552,20.275,20.395,9317,0
2013-07-22,20.527,20.527,20.414,20.438,11307,0
2013-07-23,20.457,20.543,20.327,20.482,21070,0
2013-07-24,20.49,20.49,20.248,20.414,37149,0
2013-07-25,20.457,20.5,20.284,20.5,7109,0
2013-07-26,20.5,20.5,20.284,20.457,9490,0
2013-07-29,20.447,20.49,20.371,20.422,21553,0
2013-07-30,20.49,20.49,20.291,20.371,11580,0
2013-07-31,20.3,20.438,20.284,20.432,24095,0
2013-08-01,20.457,20.49,20.327,20.327,9495,0
2013-08-02,20.371,20.371,20.266,20.284,27688,0
2013-08-05,20.284,20.371,20.24,20.284,4764,0
2013-08-06,20.248,20.327,20.24,20.327,4217,0
2013-08-07,20.327,20.414,20.327,20.414,2595,0
2013-08-08,20.371,20.405,20.257,20.284,5364,0
2013-08-09,20.24,20.362,20.223,20.352,12079,0
2013-08-12,20.223,20.371,20.152,20.371,39947,0
2013-08-13,20.362,20.371,20.196,20.371,2568,0
2013-08-14,20.352,20.414,20.257,20.414,22755,0
2013-08-15,20.405,20.466,20.109,20.466,14959,0
2013-08-16,20.343,20.5,20.327,20.5,10102,0
2013-08-19,20.405,20.438,19.937,20.171,27889,0
2013-08-20,19.98,20.5,19.728,20.319,13430,0
2013-08-21,20.188,20.482,19.815,20.336,9760,0
2013-08-22,20.309,20.379,20.152,20.309,7333,0
2013-08-23,20.336,20.466,20.284,20.309,4731,0
2013-08-26,20.414,20.482,20.327,20.482,19597,0
2013-08-27,20.414,20.457,20.214,20.432,6368,0
2013-08-28,20.352,20.438,20.24,20.414,13556,0
2013-08-29,20.524,20.568,20.248,20.383,6324,0
2013-08-30,20.365,20.453,20.302,20.453,6325,0
2013-09-03,20.365,20.453,20.302,20.302,3918,0
2013-09-04,20.443,20.443,20.241,20.435,2710,0
2013-09-05,20.409,20.435,20.248,20.365,8341,0
2013-09-06,20.258,20.365,20.241,20.365,9073,0
2013-09-09,20.267,20.365,20.179,20.355,10143,0
2013-09-10,20.365,20.365,20.196,20.365,7636,0
2013-09-11,20.346,20.365,20.179,20.355,5537,0
2013-09-12,20.196,20.355,20.196,20.338,14815,0
2013-09-13,20.276,20.355,20.214,20.292,22978,0
2013-09-16,20.365,20.365,20.179,20.365,5100,0
2013-09-17,20.365,20.365,20.223,20.365,7871,0
2013-09-18,20.338,20.435,20.311,20.435,7464,0
2013-09-19,20.365,20.435,20.302,20.435,5097,0
2013-09-20,20.329,20.435,20.179,20.383,6083,0
2013-09-23,20.365,20.435,20.134,20.435,5535,0
2013-09-24,20.418,20.435,20.292,20.435,4827,0
2013-09-25,20.418,20.453,20.321,20.453,9219,0
2013-09-26,20.453,20.674,20.39,20.541,11608,0
2013-09-27,20.604,20.612,20.604,20.612,700,0
2013-09-30,20.515,20.576,20.515,20.568,1018,0
2013-10-01,20.55,20.586,20.355,20.576,2961,0
2013-10-02,20.576,20.576,20.39,20.576,3577,0
2013-10-03,20.418,20.541,20.355,20.471,12395,0
2013-10-04,20.453,20.453,20.453,20.453,224,0
2013-10-07,20.427,20.453,20.365,20.453,1976,0
2013-10-08,20.365,20.453,20.365,20.443,3514,0
2013-10-09,20.427,20.435,20.329,20.39,2648,0
2013-10-10,20.399,20.409,20.338,20.409,3726,0
2013-10-11,20.39,20.409,20.383,20.409,3683,0
2013-10-14,20.373,20.399,20.338,20.338,2926,0
2013-10-15,20.204,20.338,20.188,20.232,3971,0
2013-10-16,20.329,20.329,20.188,20.329,2625,0
2013-10-17,20.321,20.338,20.232,20.338,15002,0
2013-10-18,20.338,20.338,20.204,20.338,3027,0
2013-10-21,20.248,20.338,20.248,20.329,7036,0
2013-10-22,20.338,20.453,20.321,20.443,20620,0
2013-10-23,20.471,20.497,20.471,20.497,4293,0
2013-10-24,20.497,20.586,20.338,20.586,12884,0
2013-10-25,20.71,20.71,20.506,20.701,2736,0
2013-10-28,20.56,20.701,20.56,20.674,3218,0
2013-10-29,20.568,20.718,20.568,20.701,5188,0
2013-10-30,20.56,20.692,20.232,20.622,1796,0
2013-10-31,20.71,20.71,20.435,20.71,1128,0
2013-11-01,20.568,20.754,20.435,20.692,4009,0
2013-11-04,20.745,20.763,20.506,20.674,5268,0
2013-11-05,20.692,20.781,20.692,20.781,1776,0
2013-11-06,20.754,20.771,20.586,20.771,1356,0
2013-11-07,20.763,20.771,20.586,20.771,2886,0
2013-11-08,20.586,20.727,20.48,20.56,2373,0
2013-11-11,20.443,20.666,20.383,20.648,5109,0
2013-11-12,20.524,20.718,20.524,20.71,2032,0
2013-11-13,20.71,20.71,20.524,20.657,1835,0
2013-11-14,20.71,20.71,20.462,20.604,3264,0
2013-11-15,20.622,20.666,20.541,20.657,6336,0
2013-11-18,20.657,20.666,20.604,20.604,2073,0
2013-11-19,20.604,20.604,20.453,20.568,2531,0
2013-11-20,20.462,20.612,20.462,20.612,3648,0
2013-11-21,20.674,20.763,20.506,20.71,16543,0
2013-11-22,20.541,20.843,20.506,20.771,4459,0
2013-11-25,20.807,20.807,20.594,20.718,9951,0
2013-11-26,20.763,20.771,20.638,20.638,5075,0
2013-11-27,20.797,20.823,20.624,20.797,15010,0
2013-11-29,20.616,20.797,20.616,20.797,5120,0
2013-12-02,20.661,20.797,20.353,20.642,19857,0
2013-12-03,20.434,20.588,20.381,20.516,4998,0
2013-12-04,20.408,20.434,20.227,20.426,11702,0
2013-12-05,20.398,20.398,20.227,20.244,13036,0
2013-12-06,20.552,20.652,19.974,20.237,16323,0
2013-12-09,20.237,20.327,18.862,20.028,13722,0
2013-12-10,20.244,20.244,19.929,20.208,6747,0
2013-12-11,20.001,20.173,19.983,20.064,5501,0
2013-12-12,20.388,20.388,19.82,20.146,5391,0
2013-12-13,20.154,20.182,19.901,20.173,4363,0
2013-12-16,20.173,20.173,19.748,20.073,4694,0
2013-12-17,19.892,20.073,19.865,20.037,22054,0
2013-12-18,19.991,20.028,19.72,19.983,5221,0
2013-12-19,19.639,19.991,19.639,19.757,16117,0
2013-12-20,19.938,19.938,19.802,19.802,12171,0
2013-12-23,20.154,20.154,19.847,19.974,17434,0
2013-12-24,19.892,19.983,19.892,19.983,2787,0
2013-12-26,19.892,20.173,19.188,19.702,32979,0
2013-12-27,19.72,20.218,18.997,20.083,23974,0
2013-12-30,20.163,20.163,20.001,20.128,5428,0
2013-12-31,20.128,20.254,20.074,20.254,6546,0
2014-01-02,20.282,20.388,20.073,20.227,21612,0
2014-01-03,20.182,20.353,20.137,20.343,3737,0
2014-01-06,20.289,20.408,20.289,20.353,2803,0
2014-01-07,20.327,20.561,20.308,20.398,7652,0
2014-01-08,20.398,20.434,20.363,20.434,1120,0
2014-01-09,20.471,20.471,20.408,20.434,2018,0
2014-01-10,20.471,20.552,20.398,20.398,3115,0
2014-01-13,20.434,20.552,20.408,20.552,2639,0
2014-01-14,20.607,20.687,20.561,20.561,752,0
2014-01-15,20.453,20.697,20.426,20.616,4464,0
2014-01-16,20.697,20.697,20.579,20.624,3671,0
2014-01-17,20.652,20.742,20.624,20.652,5170,0
2014-01-21,20.697,20.742,20.652,20.652,3938,0
2014-01-22,20.67,20.687,20.652,20.687,1884,0
2014-01-23,20.769,20.787,20.652,20.706,20038,0
2014-01-24,20.706,20.706,20.616,20.687,2609,0
2014-01-27,20.624,20.787,20.624,20.687,3025,0
2014-01-28,20.787,20.787,20.706,20.787,12603,0
2014-01-29,20.833,20.833,20.67,20.67,3803,0
2014-01-30,20.787,20.851,20.787,20.833,7410,0
2014-01-31,20.824,21.013,20.787,21.013,16348,0
2014-02-03,20.833,21.239,20.833,21.239,18305,0
2014-02-04,21.058,21.392,21.058,21.338,15069,0
2014-02-05,21.248,21.467,21.132,21.467,6832,0
2014-02-06,21.483,21.483,21.203,21.412,2225,0
2014-02-07,21.483,21.557,21.383,21.547,2584,0
2014-02-10,21.437,21.547,21.338,21.43,2572,0
2014-02-11,21.402,21.52,21.331,21.338,5061,0
2014-02-12,21.338,21.338,21.212,21.248,9577,0
2014-02-13,21.212,21.212,21.132,21.158,27319,0
2014-02-14,21.158,21.158,21.068,21.158,7410,0
2014-02-18,21.338,21.338,21.132,21.285,17241,0
2014-02-19,21.177,21.277,21.177,21.267,10431,0
2014-02-20,21.203,21.277,21.168,21.203,10838,0
2014-02-21,21.103,21.239,21.103,21.239,3620,0
2014-02-24,21.158,21.285,21.148,21.267,6775,0
2014-02-25,21.293,21.312,21.203,21.231,5211,0
2014-02-26,21.312,21.312,21.212,21.293,7817,0
2014-02-27,21.234,21.389,21.225,21.317,15644,0
2014-02-28,21.326,21.399,21.28,21.399,16540,0
2014-03-03,21.399,21.409,21.326,21.409,11226,0
2014-03-04,21.409,21.427,21.334,21.419,21200,0
2014-03-05,21.722,21.768,21.399,21.603,14861,0
2014-03-06,21.482,21.741,21.482,21.732,13792,0
2014-03-07,21.732,21.751,21.52,21.649,4010,0
2014-03-10,21.593,21.649,21.557,21.649,3518,0
2014-03-11,21.649,21.649,21.501,21.639,3206,0
2014-03-12,21.649,21.768,21.649,21.732,4693,0
2014-03-13,21.759,21.907,21.713,21.88,12645,0
2014-03-14,21.88,21.88,21.547,21.787,8496,0
2014-03-17,21.926,21.926,21.566,21.88,9721,0
2014-03-18,21.916,21.926,21.843,21.926,5317,0
2014-03-19,21.751,22.028,21.566,21.972,5787,0
2014-03-20,21.751,21.899,21.705,21.88,5099,0
2014-03-21,21.705,21.824,21.63,21.824,7942,0
2014-03-24,21.759,21.768,21.695,21.695,5188,0
2014-03-25,21.741,21.991,21.695,21.787,44868,0
2014-03-26,21.649,21.991,21.649,21.843,13215,0
2014-03-27,21.722,21.935,21.676,21.852,16575,0
2014-03-28,21.926,22.045,21.889,21.999,22809,0
2014-03-31,22.091,22.091,21.787,22.064,3945,0
2014-04-01,22.064,22.11,21.972,22.11,35143,0
2014-04-02,22.11,22.11,21.88,22.11,8568,0
2014-04-03,22.11,22.11,22.018,22.11,8134,0
2014-04-04,22.12,22.278,22.12,22.156,15484,0
2014-04-07,22.156,22.452,22.156,22.36,32088,0
2014-04-08,22.156,22.166,21.86,22.1,18691,0
2014-04-09,21.926,21.999,21.751,21.852,32035,0
2014-04-10,21.833,21.833,21.667,21.741,15352,0
2014-04-11,21.649,21.751,21.649,21.667,4354,0
2014-04-14,21.751,21.962,21.751,21.787,4771,0
2014-04-15,21.787,21.824,21.768,21.824,8813,0
2014-04-16,21.916,21.916,21.695,21.778,8448,0
2014-04-17,21.732,21.86,21.667,21.805,8063,0
2014-04-21,21.87,21.991,21.87,21.953,13377,0
2014-04-22,21.981,22.11,21.926,22.11,5760,0
2014-04-23,22.12,22.12,21.953,22.1,39302,0
2014-04-24,22.045,22.324,22.045,22.248,21611,0
2014-04-25,22.285,22.498,22.285,22.498,6522,0
2014-04-28,22.34,22.6,22.34,22.6,8110,0
2014-04-29,22.618,22.618,22.462,22.534,2356,0
2014-04-30,22.396,22.416,22.064,22.285,20902,0
2014-05-01,22.386,22.479,22.248,22.34,19517,0
2014-05-02,22.554,22.554,22.34,22.452,4772,0
2014-05-05,22.386,22.386,22.34,22.34,3434,0
2014-05-06,22.554,22.554,22.432,22.517,5059,0
2014-05-07,22.432,22.479,22.37,22.479,4264,0
2014-05-08,22.526,22.572,22.479,22.563,2613,0
2014-05-09,22.544,22.554,22.34,22.554,2426,0
2014-05-12,22.479,22.534,22.479,22.479,1306,0
2014-05-13,22.508,22.609,22.508,22.6,9911,0
2014-05-14,22.37,22.58,22.34,22.58,9285,0
2014-05-15,22.554,22.794,22.554,22.794,15214,0
2014-05-16,22.84,22.849,22.534,22.84,3270,0
2014-05-19,22.803,22.803,22.784,22.794,856,0
2014-05-20,22.748,22.803,22.627,22.803,3841,0
2014-05-21,22.664,22.784,22.618,22.784,4197,0
2014-05-22,22.738,22.757,22.627,22.757,1971,0
2014-05-23,22.803,23.071,22.711,22.997,5501,0
2014-05-27,22.794,22.997,22.692,22.987,7360,0
2014-05-28,23.341,23.351,23.163,23.341,2612,0
2014-05-29,22.786,23.116,22.786,22.871,23497,0
2014-05-30,22.786,22.833,22.617,22.617,11409,0
2014-06-02,22.617,22.635,22.326,22.476,14100,0
2014-06-03,22.41,22.578,22.41,22.578,8438,0
2014-06-04,22.561,22.598,22.504,22.504,3301,0
2014-06-05,22.551,22.767,22.504,22.504,10796,0
2014-06-06,22.484,22.484,22.269,22.343,5852,0
2014-06-09,22.457,22.457,22.231,22.41,15633,0
2014-06-10,22.296,22.363,22.296,22.363,2867,0
2014-06-11,22.381,22.523,22.381,22.504,5623,0
2014-06-12,22.523,22.551,22.429,22.551,3564,0
2014-06-13,22.749,22.777,22.457,22.457,4593,0
2014-06-16,22.316,22.692,22.316,22.673,7254,0
2014-06-17,22.626,22.786,22.598,22.786,8380,0
2014-06-18,22.833,22.833,22.786,22.796,4513,0
2014-06-19,22.72,22.871,22.72,22.871,4801,0
2014-06-20,22.72,22.814,22.711,22.814,2447,0
2014-06-23,22.871,22.871,22.617,22.777,11455,0
2014-06-24,22.786,22.814,22.617,22.729,4463,0
2014-06-25,22.635,22.767,22.635,22.682,3653,0
2014-06-26,22.777,23.022,22.777,23.022,18967,0
2014-06-27,23.022,23.022,23.002,23.002,5352,0
2014-06-30,23.041,23.332,22.984,22.984,4709,0
2014-07-01,23.294,23.294,23.116,23.163,4669,0
2014-07-02,23.116,23.247,22.927,22.975,7328,0
2014-07-03,22.975,23.069,22.975,23.069,10803,0
2014-07-07,22.975,23.191,22.975,23.191,22768,0
2014-07-08,23.163,23.304,23.163,23.2,8834,0
2014-07-09,23.2,23.285,23.069,23.069,27444,0
2014-07-10,23.153,23.247,23.153,23.21,2230,0
2014-07-11,23.2,23.2,23.069,23.135,1093,0
2014-07-14,23.247,23.247,23.088,23.163,4720,0
2014-07-15,23.21,23.21,23.088,23.116,3324,0
2014-07-16,23.126,23.182,23.106,23.106,3701,0
2014-07-17,23.096,23.2,23.022,23.022,20060,0
2014-07-18,22.984,23.191,22.786,23.163,3292,0
2014-07-21,23.069,23.069,23.069,23.069,2283,0
2014-07-22,23.069,23.069,22.975,22.975,14397,0
2014-07-23,23.069,23.116,22.975,23.069,6761,0
2014-07-24,23.069,23.106,22.975,22.975,3599,0
2014-07-25,23.096,23.096,22.975,22.975,7329,0
2014-07-28,22.984,23.022,22.975,22.975,3879,0
2014-07-29,22.975,23.022,22.975,22.975,2104,0
2014-07-30,22.984,22.984,22.739,22.927,3138,0
2014-07-31,22.806,22.918,22.729,22.918,1970,0
2014-08-01,22.927,22.927,22.739,22.786,5231,0
2014-08-04,22.749,22.861,22.702,22.759,7773,0
2014-08-05,22.739,22.739,22.692,22.692,531,0
2014-08-06,22.692,22.786,22.692,22.767,4837,0
2014-08-07,22.692,22.786,22.692,22.786,5039,0
2014-08-08,22.833,22.833,22.645,22.786,2707,0
2014-08-11,22.853,22.88,22.664,22.88,4044,0
2014-08-12,22.814,22.843,22.814,22.843,3504,0
2014-08-13,22.927,22.927,22.871,22.89,4710,0
2014-08-14,22.89,22.89,22.824,22.88,1509,0
2014-08-15,22.88,23.078,22.88,22.937,4110,0
2014-08-18,23.049,23.069,22.796,23.041,4270,0
2014-08-19,23.041,23.069,22.843,23.069,5093,0
2014-08-20,23.069,23.069,22.947,22.947,6108,0
2014-08-21,22.994,23.069,22.994,23.069,1380,0
2014-08-22,23.059,23.116,23.059,23.116,7407,0
2014-08-25,23.163,23.163,23.116,23.126,24777,0
2014-08-26,23.163,23.163,23.069,23.069,3762,0
2014-08-27,23.116,23.143,23.116,23.135,7537,0
2014-08-28,23.196,23.418,23.11,23.196,21031,0
2014-08-29,23.244,23.322,23.244,23.244,6913,0
2014-09-02,23.254,23.34,23.225,23.34,11366,0
2014-09-03,23.244,23.274,23.225,23.225,5295,0
2014-09-04,23.225,23.274,23.139,23.274,4121,0
2014-09-05,23.264,23.292,23.206,23.206,9256,0
2014-09-08,23.158,23.235,23.1,23.216,23166,0
2014-09-09,23.168,23.196,23.1,23.1,9661,0
2014-09-10,23.129,23.148,23.1,23.148,7296,0
2014-09-11,23.081,23.148,23.081,23.148,4419,0
2014-09-12,23.129,23.148,22.995,23.043,7392,0
2014-09-15,22.956,23.072,22.899,23.024,11514,0
2014-09-16,23.024,23.052,22.956,23.043,18435,0
2014-09-17,23.052,23.052,22.976,23.004,4332,0
2014-09-18,22.976,23.148,22.908,23.004,13104,0
2014-09-19,23.004,23.004,22.908,22.985,10760,0
2014-09-22,23.014,23.129,22.976,23.129,4466,0
2014-09-23,23.254,23.264,22.937,23.062,5526,0
2014-09-24,23.1,23.1,23.043,23.1,3642,0
2014-09-25,23.024,23.052,23.014,23.052,812,0
2014-09-26,23.081,23.1,23.043,23.1,15893,0
2014-09-29,23.052,23.1,23.004,23.1,10653,0
2014-09-30,23.1,23.292,23.014,23.244,11153,0
2014-10-01,23.062,23.283,23.014,23.225,22419,0
2014-10-02,23.292,23.292,23.148,23.292,21875,0
2014-10-03,23.292,23.292,23.196,23.292,14885,0
2014-10-06,23.274,23.532,23.216,23.264,7635,0
2014-10-07,23.292,23.292,23.11,23.139,5351,0
2014-10-08,23.148,23.148,23.11,23.139,3200,0
2014-10-09,23.168,23.168,23.1,23.139,1426,0
2014-10-10,23.004,23.148,23.004,23.052,6201,0
2014-10-13,23.148,23.148,23.052,23.052,11619,0
2014-10-14,23.014,23.081,22.985,23.081,7527,0
2014-10-15,22.87,23.052,22.678,23.052,10405,0
2014-10-16,22.956,23.129,22.86,23.129,11538,0
2014-10-17,23.129,23.148,23.052,23.148,5455,0
2014-10-20,23.129,23.148,23.1,23.148,2404,0
2014-10-21,23.148,23.158,23.1,23.148,6570,0
2014-10-22,23.148,23.196,23.148,23.196,630,0
2014-10-23,23.196,23.34,23.196,23.292,2801,0
2014-10-24,23.34,23.34,23.254,23.254,22920,0
2014-10-27,23.216,23.216,23.216,23.216,104,0
2014-10-28,23.216,23.292,23.168,23.225,4154,0
2014-10-29,23.235,23.292,23.206,23.244,11337,0
2014-10-30,23.292,23.292,23.244,23.254,2290,0
2014-10-31,23.274,23.34,23.254,23.312,6680,0
2014-11-03,23.283,23.34,23.274,23.34,5429,0
2014-11-04,23.34,23.466,23.302,23.36,7871,0
2014-11-05,23.34,23.436,23.34,23.379,2466,0
2014-11-06,23.37,23.37,23.34,23.37,1533,0
2014-11-07,23.37,23.37,23.35,23.36,1287,0
2014-11-10,23.436,23.436,23.35,23.436,6725,0
2014-11-11,23.436,23.436,23.35,23.436,8082,0
2014-11-12,23.34,23.436,22.976,23.139,903044,0
2014-11-13,22.956,22.995,22.553,22.716,197460,0
2014-11-14,22.716,22.927,22.525,22.899,82515,0
2014-11-17,22.976,22.985,22.783,22.831,20923,0
2014-11-18,22.879,23.004,22.87,22.976,21825,0
2014-11-19,22.966,23.052,22.908,22.956,13596,0
2014-11-20,22.985,23.177,22.927,23.148,34897,0
2014-11-21,23.12,23.148,22.995,23.148,5864,0
2014-11-24,23.1,23.168,23.014,23.091,21062,0
2014-11-25,23.004,23.091,22.976,23.043,29361,0
2014-11-26,23.096,23.184,23.008,23.076,22692,0
2014-11-28,23.076,23.076,22.959,23.057,5049,0
2014-12-01,23.037,23.076,22.871,22.949,14620,0
2014-12-02,22.89,23.086,22.89,23.067,32371,0
2014-12-03,22.998,23.057,22.998,23.047,10337,0
2014-12-04,23.047,23.047,22.782,22.841,14456,0
2014-12-05,22.792,22.831,22.763,22.822,1800,0
2014-12-08,22.841,22.841,22.704,22.782,5391,0
2014-12-09,22.665,22.704,22.351,22.694,13180,0
2014-12-10,22.596,22.684,22.498,22.577,3868,0
2014-12-11,22.557,22.616,22.4,22.528,10900,0
2014-12-12,22.596,22.596,22.469,22.577,2572,0
2014-12-15,22.616,22.645,22.312,22.38,15222,0
2014-12-16,22.263,22.273,22.145,22.214,9753,0
2014-12-17,22.194,22.312,22.145,22.243,14430,0
2014-12-18,22.341,22.371,22.155,22.273,13645,0
2014-12-19,22.282,22.469,22.253,22.4,4692,0
2014-12-22,22.351,22.557,22.302,22.557,7937,0
2014-12-23,22.645,22.714,22.528,22.606,7333,0
2014-12-24,22.635,22.635,22.488,22.616,2295,0
2014-12-26,22.528,22.714,22.528,22.665,1714,0
2014-12-29,22.645,22.949,22.645,22.949,7575,0
2014-12-30,22.773,22.939,22.773,22.88,9107,0
2014-12-31,22.998,23.008,22.684,22.861,3343,0
2015-01-02,22.871,22.939,22.851,22.91,6277,0
2015-01-05,22.861,22.988,22.861,22.969,6682,0
2015-01-06,22.91,22.92,22.645,22.841,22805,0
2015-01-07,22.871,23.018,22.753,22.978,9106,0
2015-01-08,22.929,23.253,22.91,23.253,20382,0
2015-01-09,23.253,23.253,23.116,23.243,2223,0
2015-01-12,23.184,23.263,23.184,23.263,5665,0
2015-01-13,23.273,23.429,23.233,23.331,30381,0
2015-01-14,23.243,23.38,23.155,23.361,12108,0
2015-01-15,23.42,23.469,23.322,23.429,11280,0
2015-01-16,23.429,23.488,23.429,23.429,8842,0
2015-01-20,23.429,23.527,23.037,23.253,22062,0
2015-01-21,23.488,23.527,23.429,23.459,6697,0
2015-01-22,23.341,23.508,23.331,23.508,7056,0
2015-01-23,23.518,23.527,23.459,23.527,2550,0
2015-01-26,23.527,23.527,23.488,23.527,4325,0
2015-01-27,23.527,23.527,23.38,23.527,6618,0
2015-01-28,23.508,23.527,23.459,23.527,1071,0
2015-01-29,23.439,23.527,23.439,23.527,2255,0
2015-01-30,23.527,23.665,23.478,23.606,9523,0
2015-02-02,23.665,23.674,23.616,23.674,4030,0
2015-02-03,23.576,23.625,23.527,23.596,5440,0
2015-02-04,23.586,23.586,23.478,23.527,7637,0
2015-02-05,23.498,23.527,23.41,23.527,6364,0
2015-02-06,23.547,23.576,23.547,23.576,3086,0
2015-02-09,23.606,23.606,23.527,23.576,11007,0
2015-02-10,23.655,23.665,23.439,23.567,12098,0
2015-02-11,23.586,23.586,23.557,23.576,6738,0
2015-02-12,23.537,23.616,23.527,23.586,6491,0
2015-02-13,23.576,23.665,23.576,23.665,2383,0
2015-02-17,23.665,23.861,23.665,23.861,4084,0
2015-02-18,23.812,23.812,23.694,23.812,2775,0
2015-02-19,23.802,23.812,23.674,23.684,16858,0
2015-02-20,23.723,23.782,23.674,23.782,5800,0
2015-02-23,23.802,23.871,23.723,23.822,8219,0
2015-02-24,23.871,24.047,23.782,24.008,8289,0
2015-02-25,23.831,24.116,23.831,24.116,8808,0
2015-02-26,24.34,24.67,24.03,24.56,6545,0
2015-02-27,24.4,24.51,24.24,24.5,6040,0
2015-03-02,24.395,24.45,24.341,24.45,4024,0
2015-03-03,24.45,24.45,24.26,24.43,3466,0
2015-03-04,24.43,24.45,24.409,24.43,4000,0
2015-03-05,24.43,24.43,24.3,24.42,5400,0
2015-03-06,24.25,24.38,24.21,24.34,2437,0
2015-03-09,24.21,24.3,24.12,24.3,900,0
2015-03-10,24.16,24.19,24.13,24.19,3300,0
2015-03-11,24.1,24.25,24.1,24.2,5008,0
2015-03-12,24.38,24.39,23.98,24.12,8725,0
2015-03-13,24.23,24.24,24.01,24.21,10599,0
2015-03-16,24.04,24.25,23.81,24.23,11854,0
2015-03-17,24.2,24.2,24.04,24.1,500,0
2015-03-18,23.96,24.1,23.83,24.05,12565,0
2015-03-19,23.89,24.02,23.64,23.82,20286,0
2015-03-20,23.7,23.88,23.399,23.45,14748,0
2015-03-23,23.56,23.62,23.41,23.53,13886,0
2015-03-24,23.59,23.97,23.42,23.88,30086,0
2015-03-25,23.75,23.85,23.4,23.74,15429,0
2015-03-26,23.65,23.658,23.467,23.55,8430,0
2015-03-27,23.55,23.72,23.43,23.471,12562,0
2015-03-30,23.5,23.5,23.27,23.31,24852,0
2015-03-31,23.45,23.45,23.2,23.35,19102,0
2015-04-01,23.35,23.5,23.15,23.19,36190,0
2015-04-02,23.3,23.3,23.15,23.2,6178,0
2015-04-06,23.22,23.24,23.161,23.194,15965,0
2015-04-07,23.28,23.28,23.15,23.2,3179,0
2015-04-08,23.3,23.47,23.3,23.47,13181,0
2015-04-09,23.32,23.54,23.32,23.5,14197,0
2015-04-10,23.5,23.75,23.5,23.5,7700,0
2015-04-13,23.5,23.68,23.45,23.58,7801,0
2015-04-14,23.59,23.68,23.5,23.68,7077,0
2015-04-15,23.66,23.84,23.66,23.76,25394,0
2015-04-16,23.75,23.84,23.75,23.79,11647,0
2015-04-17,23.76,23.84,23.65,23.75,7598,0
2015-04-20,23.73,23.75,23.62,23.75,5208,0
2015-04-21,23.79,23.79,23.65,23.79,4825,0
2015-04-22,23.72,23.72,23.25,23.32,36126,0
2015-04-23,23.01,23.1,22.91,23.1,121345,0
2015-04-24,23.15,23.15,23.01,23.05,9934,0
2015-04-27,23.1,23.12,22.92,23.01,13686,0
2015-04-28,23.05,23.05,22.85,23,41585,0
2015-04-29,23.003,23.04,22.9,22.99,2685,0
2015-04-30,22.98,22.99,22.86,22.93,9300,0
2015-05-01,22.9,22.9,22.64,22.8,5497,0
2015-05-04,22.88,22.88,22.755,22.8,10270,0
2015-05-05,22.74,22.9,22.661,22.89,10697,0
2015-05-06,22.9,22.9,22.6,22.73,7758,0
2015-05-07,22.8,22.8,22.55,22.63,16831,0
2015-05-08,22.7,22.75,22.48,22.75,33982,0
2015-05-11,22.75,22.75,22.68,22.74,2370,0
2015-05-12,22.73,22.75,22.5,22.73,15047,0
2015-05-13,22.73,22.79,22.665,22.75,15580,0
2015-05-14,22.75,22.79,22.64,22.75,32693,0
2015-05-15,22.75,22.8,22.66,22.75,57061,0
2015-05-18,22.75,22.8,22.72,22.75,14595,0
2015-05-19,22.7,22.8,22.7,22.8,34904,0
2015-05-20,22.75,22.8,22.74,22.76,30048,0
2015-05-21,22.75,22.8,22.74,22.75,19102,0
2015-05-22,22.72,22.75,22.7,22.75,17341,0
2015-05-26,22.75,22.79,22.66,22.79,11530,0
2015-05-27,22.75,22.8,22.74,22.75,22525,0
2015-05-28,22.35,22.6,22.3,22.51,6683,0
2015-05-29,22.46,22.57,22.45,22.57,6856,0
2015-06-01,22.59,22.59,22.35,22.49,6015,0
2015-06-02,22.514,22.514,22.202,22.39,10185,0
2015-06-03,22.28,22.38,22.22,22.35,8995,0
2015-06-04,22.3,22.45,22.2,22.45,10700,0
2015-06-05,22.25,22.45,22.25,22.45,2234,0
2015-06-08,22.5,22.59,22.32,22.527,5510,0
2015-06-09,22.73,22.73,22.41,22.496,10118,0
2015-06-10,22.6,22.6,22.43,22.58,19358,0
2015-06-11,22.58,22.58,22.32,22.47,13325,0
2015-06-12,22.35,22.5,22.35,22.35,8150,0
2015-06-15,22.32,22.34,22.25,22.28,5959,0
2015-06-16,22.2,22.39,22.11,22.39,7874,0
2015-06-17,22.3,22.49,22.21,22.35,2952,0
2015-06-18,22.4,22.47,22.04,22.46,10250,0
2015-06-19,22.49,22.49,22.206,22.42,6803,0
2015-06-22,22.39,22.52,22.2,22.52,12594,0
2015-06-23,22.6,22.6,22.33,22.52,9087,0
2015-06-24,22.53,22.53,22.45,22.52,1575,0
2015-06-25,22.453,22.514,22.43,22.45,7947,0
2015-06-26,22.53,22.53,22.4,22.4,5673,0
2015-06-29,22.4,22.468,22.23,22.32,5712,0
2015-06-30,22.45,22.45,22.3,22.34,7579,0
2015-07-01,22.5,22.5,22.2,22.24,6358,0
2015-07-02,22.3,22.4,22.25,22.35,2720,0
2015-07-06,22.51,22.51,22.2,22.25,4015,0
2015-07-07,22.51,22.51,22.1,22.1,3150,0
2015-07-08,22.02,22.5,22.02,22.39,18557,0
2015-07-09,22.3,22.34,22.19,22.24,9625,0
2015-07-10,22.48,22.48,22.15,22.15,3000,0
2015-07-13,22.131,22.15,21.95,21.97,13034,0
2015-07-14,21.9,21.94,21.76,21.76,8673,0
2015-07-15,21.88,21.98,21.8,21.92,23895,0
2015-07-16,22,22.199,21.99,22.11,5893,0
2015-07-17,21.992,22.1,21.992,22,18422,0
2015-07-20,21.913,22.08,21.87,21.87,11439,0
2015-07-21,21.91,21.91,21.76,21.765,4536,0
2015-07-22,21.57,21.6,21.45,21.51,8554,0
2015-07-23,21.45,21.5,21.246,21.25,10015,0
2015-07-24,21.25,21.258,20.91,21.04,11168,0
2015-07-27,20.96,20.96,20.5,20.6,11935,0
2015-07-28,20.44,20.45,19.11,19.5,46213,0
2015-07-29,19.4,21.1,19.2,21.1,47163,0
2015-07-30,21.25,21.68,21.17,21.64,14473,0
2015-07-31,21.62,21.99,21.56,21.97,17119,0
2015-08-03,21.79,22,21.76,21.95,7392,0
2015-08-04,21.76,21.87,21.66,21.85,3587,0
2015-08-05,21.719,22.17,21.34,21.81,11981,0
2015-08-06,21.708,21.708,21.04,21.45,11916,0
2015-08-07,21.22,21.45,21.22,21.35,4650,0
2015-08-10,21.35,21.35,21.168,21.3,3600,0
2015-08-11,21.275,21.35,21.062,21.25,13186,0
2015-08-12,21.33,21.33,21.01,21.25,6008,0
2015-08-13,20.86,21.32,20.86,21.2,2808,0
2015-08-14,21.26,21.3,21,21.3,2700,0
2015-08-17,21.2,21.3,21.15,21.172,1810,0
2015-08-18,21.18,21.34,21,21.27,6305,0
2015-08-19,21.2,21.34,21.156,21.18,4500,0
2015-08-20,21.21,21.21,21.18,21.2,1490,0
2015-08-21,21.01,21.2,20.95,21.187,2162,0
2015-08-24,21.14,21.14,20.05,21.07,11160,0
2015-08-25,20.75,21.2,20.75,21,10752,0
2015-08-26,21.15,21.15,20.3,20.75,17322,0
2015-08-27,20.32,20.75,20.32,20.75,26949,0
2015-08-28,20.7,20.75,20.252,20.75,10779,0
2015-08-31,20.75,20.75,20.55,20.75,13200,0
2015-09-01,20.74,20.74,20.6,20.7,4405,0
2015-09-02,20.8,20.8,20.5,20.7,9836,0
2015-09-03,20.74,20.75,20.5,20.73,9450,0
2015-09-04,20.69,20.77,20.425,20.69,8662,0
2015-09-08,20.611,20.65,20.16,20.4,11830,0
2015-09-09,20.47,20.47,20.02,20.4,4200,0
2015-09-10,20.49,20.49,19.91,20.14,4339,0
2015-09-11,20.2,20.32,19.84,20,3680,0
2015-09-14,20.38,20.38,19.81,19.99,2800,0
2015-09-15,19.99,20.13,19.88,20,16000,0
2015-09-16,19.953,20.42,19.77,20.1,4280,0
2015-09-17,20.18,20.4,20.01,20.4,6757,0
2015-09-18,20.4,20.5,20.2,20.4,14905,0
2015-09-21,20.44,20.44,19.9,20.26,7928,0
2015-09-22,20.063,20.1,20,20.1,1800,0
2015-09-23,20.35,20.5,19.88,20,7744,0
2015-09-24,19.51,19.96,19.51,19.678,8285,0
2015-09-25,19.608,19.7,19.03,19.5,7341,0
2015-09-28,19.25,19.45,18.8,18.95,9887,0
2015-09-29,18.9,18.94,17.706,17.88,17720,0
2015-09-30,18,18.3,17.948,18.19,49366,0
2015-10-01,18.151,18.42,18.15,18.41,32623,0
2015-10-02,18.27,18.5,18.19,18.439,2700,0
2015-10-05,18.25,18.43,18.237,18.4,7674,0
2015-10-06,18.48,18.5,18.16,18.35,13663,0
2015-10-07,18.59,18.59,18.403,18.45,24972,0
2015-10-08,18.45,18.6,18.35,18.5,23468,0
2015-10-09,18.56,18.925,18.56,18.84,3206,0
2015-10-12,19,19.1,18.95,19.1,1150,0
2015-10-13,19.18,19.32,19.06,19.28,6960,0
2015-10-14,19.19,19.25,19.04,19.25,24177,0
2015-10-15,19.17,19.37,19.16,19.26,5688,0
2015-10-16,19.39,19.7,19.28,19.58,14583,0
2015-10-19,19.73,19.73,19.4,19.49,30074,0
2015-10-20,19.51,19.587,19.508,19.57,2146,0
2015-10-21,19.253,19.52,19.253,19.49,5360,0
2015-10-22,19.25,19.59,19.25,19.45,6600,0
2015-10-23,19.25,19.58,19.25,19.56,10658,0
2015-10-26,19.27,19.49,19.27,19.486,2450,0
2015-10-27,19.409,19.49,19.4,19.49,2345,0
2015-10-28,19.4,19.63,19.4,19.63,6550,0
2015-10-29,19.5,19.75,19.42,19.74,21424,0
2015-10-30,19.75,19.85,19.68,19.846,20601,0
2015-11-02,19.75,20,19.75,20,7360,0
2015-11-03,20.23,20.48,20.097,20.35,16661,0
2015-11-04,20.44,20.48,20.35,20.4,15521,0
2015-11-05,20.61,20.61,20.1,20.42,6433,0
2015-11-06,20.14,20.39,19.86,20.39,8942,0
2015-11-09,20.289,20.37,20.1,20.29,9187,0
2015-11-10,20.35,20.35,20.034,20.271,1626,0
2015-11-11,20.3,20.32,20.3,20.32,2100,0
2015-11-12,20.07,20.42,20,20.01,7500,0
2015-11-13,20.25,20.25,19.95,20.06,32149,0
2015-11-16,20.07,20.07,20.06,20.06,1500,0
2015-11-17,20.18,20.23,19.6,19.65,79669,0
2015-11-18,19.6,20.05,19.6,19.72,8668,0
2015-11-19,19.855,19.97,19.78,19.78,2475,0
2015-11-20,19.695,19.98,19.695,19.882,8918,0
2015-11-23,19.68,19.93,19.65,19.81,7744,0
2015-11-24,19.71,19.822,19.71,19.822,1300,0
2015-11-25,19.797,19.9,19.52,19.89,8300,0
2015-11-27,19.52,19.52,19.05,19.05,4200,0
2015-11-30,19.25,19.49,19.1,19.35,11403,0
2015-12-01,19.06,19.25,18.93,19.22,11989,0
2015-12-02,19.19,19.2,18.93,19.2,11001,0
2015-12-03,19.2,19.2,18.856,19.11,3200,0
2015-12-04,18.98,19.14,18.76,18.91,6105,0
2015-12-07,18.75,18.93,18,18.41,9816,0
2015-12-08,17.41,17.58,15,15.5,61242,0
2015-12-09,15.03,15.73,15,15.73,37098,0
2015-12-10,16.25,16.25,15.22,15.6,34465,0
2015-12-11,15.31,15.47,14.443,14.9,16062,0
2015-12-14,14.5,14.705,12.8,14.021,36046,0
2015-12-15,14,15.27,13.44,15.27,58012,0
2015-12-16,15.52,16.24,15.52,16.23,32240,0
2015-12-17,16,16.85,15.7,15.865,23259,0
2015-12-18,15.51,15.916,15,15.76,29807,0
2015-12-21,15.34,15.815,15.17,15.77,37465,0
2015-12-22,15.7,15.86,15.4,15.86,23770,0
2015-12-23,16.09,16.24,15.853,16.08,5235,0
2015-12-24,16,16.99,15.964,16.87,17737,0
2015-12-28,16.41,17.112,16.41,17.07,17455,0
2015-12-29,16.71,17.4,16.7,17.4,6829,0
2015-12-30,16.91,17.93,16.91,17.93,16267,0
2015-12-31,17.93,18.275,17.9,18.15,13007,0
2016-01-04,17.5001,17.99,17.5001,17.94,5088,0
2016-01-05,18.2,18.2,17.7801,18.081,11921,0
2016-01-06,17.84,18.05,17.3147,17.78,10831,0
2016-01-07,17.12,17.5399,16.85,17.09,9190,0
2016-01-08,17.44,17.45,16.65,16.89,3673,0
2016-01-11,16.52,16.8,16.25,16.41,5712,0
2016-01-12,16.4099,16.41,15.31,15.32,21511,0
2016-01-13,15.34,15.35,14.8,14.85,18212,0
2016-01-14,14.29,15.106,13.78,15.106,21697,0
2016-01-15,14.88,14.9199,14.05,14.9,25231,0
2016-01-19,13.51,13.51,13.51,13.51,0,0
2016-01-20,12.99,13,11.01,12.6,77000,0
2016-01-21,12.23,13.62,12.23,13.62,37969,0
2016-01-22,14.45,15.15,14.0001,15,27492,0
2016-01-25,15.25,15.49,14.2642,14.73,7711,0
2016-01-26,14.53,15.5,14.51,15.5,14604,0
2016-01-27,15.06,15.52,14.97,15.52,8606,0
2016-01-28,15.5199,15.75,15.27,15.75,14692,0
2016-01-29,16,16.95,15.75,16.94,17829,0
2016-02-01,16.49,16.94,16.49,16.78,8636,0
2016-02-02,16.62,16.62,16.2,16.34,6694,0
2016-02-03,16.2,16.4,15.9201,16.2,8502,0
2016-02-04,16.24,16.7,16.24,16.48,11703,0
2016-02-05,16.75,16.75,16.5,16.5719,9258,0
2016-02-08,16.4,16.6,16.06,16.4,9578,0
2016-02-09,16.15,16.55,14.8,15.65,18408,0
2016-02-10,15.65,15.75,14.95,15.3,10411,0
2016-02-11,15.01,15.01,14.5,15,14881,0
2016-02-12,14.8,14.94,14.51,14.74,15097,0
2016-02-16,15.2434,15.2434,14.593,15.02,9399,0
2016-02-17,15.05,15.46,15.05,15.14,9480,0
2016-02-18,15.2,15.645,14.95,15.24,11689,0
2016-02-19,15.3,15.37,14.6,15,35914,0
2016-02-22,15.27,15.67,15.27,15.5,5038,0
2016-02-23,15.35,15.71,15.01,15.71,9773,0
2016-02-24,15.52,15.59,14.88,15.59,35668,0
2016-02-25,15.5,15.75,15.4623,15.55,3528,0
2016-02-26,15.07,15.6,15.05,15.58,10825,0
2016-02-29,15.36,15.92,15.36,15.6,11783,0
2016-03-01,15.98,15.98,15.7327,15.84,9040,0
2016-03-02,15.84,15.84,15.455,15.68,12484,0
2016-03-03,15.67,16,15.65,16,12967,0
2016-03-04,16.43,16.43,16.115,16.184,3375,0
2016-03-07,16.5,16.5,16.3673,16.45,750,0
2016-03-08,16.7,16.7,16.41,16.5,12239,0
2016-03-09,16.4999,16.5,16.3755,16.5,1001,0
2016-03-10,16.57,16.6,16.06,16.5499,10183,0
2016-03-11,16.74,16.81,16.55,16.68,32440,0
2016-03-14,16.6,16.7,16.4,16.42,20654,0
2016-03-15,16.51,16.51,16.25,16.31,6585,0
2016-03-16,16.11,16.7399,16.11,16.56,14491,0
2016-03-17,16.648,16.65,16.4101,16.64,4175,0
2016-03-18,16.57,16.5999,16.3,16.5999,26954,0
2016-03-21,16.62,16.65,16.4301,16.64,8798,0
2016-03-22,16.64,16.64,16.09,16.24,11181,0
2016-03-23,16.33,16.5,16.212,16.5,10776,0
2016-03-24,16.4001,16.48,16.3,16.45,2874,0
2016-03-28,16.3,16.45,16.1537,16.45,21858,0
2016-03-29,16.3001,16.5,16.3001,16.5,1085,0
2016-03-30,16.91,16.91,16.55,16.7204,20802,0
2016-03-31,16.83,17.5499,16.83,17.5,40504,0
2016-04-01,17.1824,17.2995,17.0501,17.24,5192,0
2016-04-04,17.16,17.24,17.05,17.24,4224,0
2016-04-05,17.1366,17.25,17.105,17.1657,4652,0
2016-04-06,17.181,17.3,17.05,17.3,4008,0
2016-04-07,17.3,17.3,17.07,17.25,3150,0
2016-04-08,17.15,17.4,17.1448,17.3,7291,0
2016-04-11,17.26,17.4,17.1701,17.35,6418,0
2016-04-12,17.39,17.3995,17,17.09,11082,0
2016-04-13,17.01,17.19,16.8001,17.19,10548,0
2016-04-14,17.35,17.5,17.0001,17.25,6224,0
2016-04-15,17.33,17.34,17.15,17.21,4449,0
2016-04-18,17.15,17.25,17,17.2,3705,0
2016-04-19,17.15,17.3,17.05,17.3,1348,0
2016-04-20,17.15,17.25,17.01,17.25,7205,0
2016-04-21,17.1,17.2485,16.8201,17.2,18304,0
2016-04-22,17.29,17.29,17.0001,17.1,5911,0
2016-04-25,17.21,17.2999,17.11,17.24,3484,0
2016-04-26,17.33,17.33,17.2001,17.273,36041,0
2016-04-27,17.34,17.87,17.34,17.6,30494,0
2016-04-28,17.65,18.1449,17.65,18.07,29543,0
2016-04-29,18.15,18.27,18.07,18.15,6991,0
2016-05-02,18.15,18.17,17.99,18.1,2449,0
2016-05-03,18.1503,18.371,18.15,18.17,5188,0
2016-05-04,17.82,18.24,17.82,18,6052,0
2016-05-05,18,18.12,17.9628,18.015,11604,0
2016-05-06,18.07,18.07,17.9,18.07,14283,0
2016-05-09,18.38,18.7,18.32,18.699,60537,0
2016-05-10,18.86,19.0801,18.554,19.04,35739,0
2016-05-11,19.06,19.425,18.9772,19.34,36940,0
2016-05-12,19.35,19.45,19.35,19.38,20288,0
2016-05-13,19.2499,19.5,19.2499,19.5,6328,0
2016-05-16,19.7759,19.7759,19.5599,19.7,2239,0
2016-05-17,19.88,20.4,19.88,20.12,18024,0
2016-05-18,20.15,20.18,19.98,20,16334,0
2016-05-19,19.97,20.27,19.57,20.15,22289,0
2016-05-20,20.04,20.99,20.04,20.98,23736,0
2016-05-23,20.8,21.2924,20.8,21.2816,17168,0
2016-05-24,21.35,21.35,20.84,21.15,24669,0
2016-05-25,21.19,21.65,21.0625,21.58,62669,0
2016-05-26,21.545,22,21.4,22,96034,0
2016-05-27,21.25,21.78,21.13,21.47,20046,0
2016-05-31,21.25,21.42,20.81,20.98,20471,0
2016-06-01,20.9,20.9,20.6501,20.74,19686,0
2016-06-02,20.703,21,20.703,21,11320,0
2016-06-03,21,21.0899,20.74,20.9325,11460,0
2016-06-06,20.95,20.95,20.65,20.89,5259,0
2016-06-07,20.73,20.79,20.0001,20.5,14296,0
2016-06-08,20.25,20.29,19.8401,20.17,6773,0
2016-06-09,20.2,20.2,19.96,20,6784,0
2016-06-10,20,20.0001,19.76,19.8,12387,0
2016-06-13,19.89,19.9686,19.8,19.9,5732,0
2016-06-14,20,20,19.7901,19.9999,3015,0
2016-06-15,19.61,19.96,19.6001,19.9,16517,0
2016-06-16,19.52,19.79,19.34,19.79,13279,0
2016-06-17,19.7,20.265,19.7,20.1,8017,0
2016-06-20,20,20.344,19.918,19.99,20583,0
2016-06-21,20,20,19.87,19.99,2258,0
2016-06-22,19.79,20,19.79,20,3939,0
2016-06-23,20.13,20.14,19.99,20.05,4660,0
2016-06-24,19.79,19.94,19.07,19.79,14593,0
2016-06-27,19.75,19.9,19.59,19.9,6051,0
2016-06-28,19.95,19.95,19.89,19.89,1906,0
2016-06-29,19.7,19.7,19.45,19.69,14299,0
2016-06-30,19.85,19.85,19.5,19.55,9385,0
2016-07-01,19.5,19.5,19.45,19.5,7627,0
2016-07-05,19.3999,19.51,19.3999,19.49,7313,0
2016-07-06,19.59,19.8384,19.42,19.74,11186,0
2016-07-07,19.74,19.74,19.65,19.74,6647,0
2016-07-08,19.65,19.71,19.5501,19.62,18149,0
2016-07-11,19.82,20.41,19.7225,20.41,14292,0
2016-07-12,20.51,20.51,20.29,20.51,22962,0
2016-07-13,20.5,20.5,20.3101,20.49,12909,0
2016-07-14,20.41,20.44,20.22,20.44,8488,0
2016-07-15,20.425,20.54,20.1,20.54,25663,0
2016-07-18,20.11,20.49,20.11,20.44,35458,0
2016-07-19,20.55,20.6899,20.55,20.6899,4500,0
2016-07-20,20.6,21.14,20.6,21.14,8821,0
2016-07-21,21.07,21.16,20.99,21.06,7365,0
2016-07-22,20.96,20.9899,20.42,20.87,11677,0
2016-07-25,20.85,20.85,20.6701,20.74,6611,0
2016-07-26,20.7,20.7499,20.49,20.72,4373,0
2016-07-27,20.72,20.75,20.6001,20.75,9453,0
2016-07-28,20.73,20.76,20.6714,20.71,7423,0
2016-07-29,20.795,20.795,20.6,20.67,14106,0
2016-08-01,20.7167,21.08,20.7167,21.03,4243,0
2016-08-02,20.7501,21.05,20.74,21.03,15113,0
2016-08-03,21.04,21.07,20.8,21.04,17480,0
2016-08-04,20.9791,21.25,20.9326,21.1999,11100,0
2016-08-05,21.02,21.3,21,21.25,7663,0
2016-08-08,21.34,21.34,21.103,21.32,11926,0
2016-08-09,21.34,21.8,21.23,21.46,13931,0
2016-08-10,21.4535,21.4535,21.13,21.13,9693,0
2016-08-11,21.118,21.21,20.9,20.9431,13556,0
2016-08-12,20.8,21.05,20.8,21.05,16371,0
2016-08-15,21.04,21.05,20.8235,21.02,50479,0
2016-08-16,20.72,20.96,20.65,20.65,27807,0
2016-08-17,20.85,20.85,20.4,20.6899,28926,0
2016-08-18,20.51,20.75,20.395,20.49,33739,0
2016-08-19,20.47,20.65,20.38,20.51,33589,0
2016-08-22,20.5,20.55,20.35,20.47,41304,0
2016-08-23,20.5741,20.65,20.51,20.5987,11538,0
2016-08-24,20.68,20.979,20.5558,20.6899,14981,0
2016-08-25,20.71,20.73,20.65,20.69,12622,0
2016-08-26,20.7,20.7,20.6,20.67,9091,0
2016-08-29,20.7,21,20.66,20.95,43069,0
2016-08-30,20.74,20.75,20.38,20.44,31892,0
2016-08-31,20.44,20.5975,20.35,20.48,24375,0
2016-09-01,20.52,20.62,20.45,20.46,46687,0
2016-09-02,20.55,20.55,20.3991,20.55,7338,0
2016-09-06,20.3,20.51,20.27,20.33,17359,0
2016-09-07,20.29,20.39,20.29,20.365,9394,0
2016-09-08,20.28,20.3007,20.19,20.29,20397,0
2016-09-09,20.04,20.44,20.04,20.1,19612,0
2016-09-12,19.25,20.2,19.25,19.92,15401,0
2016-09-13,19.95,19.95,19.55,19.68,14720,0
2016-09-14,19.68,20.05,19.68,20.05,5054,0
2016-09-15,19.78,20.18,19.7001,19.85,10041,0
2016-09-16,19.76,20.075,19.76,19.82,9041,0
2016-09-19,19.7,19.9,19.7,19.85,6692,0
2016-09-20,19.86,20.11,19.85,20.07,3431,0
2016-09-21,19.9,20.1,19.9,20.0538,3478,0
2016-09-22,20.1,20.32,20.1,20.3,7332,0
2016-09-23,20.05,20.34,20,20.29,24255,0
2016-09-26,20.2501,20.29,20.13,20.28,8467,0
2016-09-27,20.21,20.33,19.94,20.17,22338,0
2016-09-28,20.23,20.3999,20.1664,20.3999,17208,0
2016-09-29,20.35,20.5,20.31,20.3949,5277,0
2016-09-30,20.79,20.79,20.34,20.34,17177,0
2016-10-03,20.4,20.894,20.31,20.52,6607,0
2016-10-04,20.42,20.7999,20.3,20.55,6315,0
2016-10-05,20.47,20.69,20.47,20.6,12495,0
2016-10-06,20.55,20.75,20.55,20.63,9357,0
2016-10-07,20.7,20.76,20.55,20.68,16531,0
2016-10-10,20.81,21.1,20.8001,21.1,22260,0
2016-10-11,21.1001,21.25,21.01,21.1,16553,0
2016-10-12,21,21,20.8,20.98,6825,0
2016-10-13,20.8614,21.076,20.8614,21.008,10050,0
2016-10-14,21.224,21.224,21.0921,21.169,5592,0
2016-10-17,21.11,21.13,20.88,20.9307,6670,0
2016-10-18,20.9,20.9806,20.86,20.93,3901,0
2016-10-19,20.88,20.9,20.6,20.9,6818,0
2016-10-20,21,21,20.8558,20.94,4062,0
2016-10-21,20.75,20.8246,20.75,20.8246,700,0
2016-10-24,20.8,21.0691,20.8,21.0691,8546,0
2016-10-25,21.1,21.1936,20.9,20.95,10100,0
2016-10-26,20.9627,21.09,20.9627,21.09,814,0
2016-10-27,20.9514,21.1,20.9,20.9,3813,0
2016-10-28,21.05,21.05,20.901,20.99,2675,0
2016-10-31,20.9,20.9,20.81,20.9,2330,0
2016-11-01,20.83,20.83,20.62,20.8,6570,0
2016-11-02,20.6,20.75,20.4,20.65,6114,0
2016-11-03,20.6,20.6,19.97,20.3,12516,0
2016-11-04,19.97,20.45,19.97,20.45,7054,0
2016-11-07,20.4,20.67,20.39,20.5,8755,0
2016-11-08,20.67,20.67,20.5,20.535,1653,0
2016-11-09,20.5,20.5433,20.2,20.5,8019,0
2016-11-10,20.64,20.64,20.2,20.62,2914,0
2016-11-11,20.4,20.59,20.4,20.53,10560,0
2016-11-14,20.46,20.49,20.1547,20.49,10731,0
2016-11-15,20.4,20.65,20.37,20.6,4500,0
2016-11-16,20.63,20.65,20.53,20.65,2138,0
2016-11-17,20.65,20.75,20.6495,20.75,2521,0
2016-11-18,21.11,21.15,20.5318,20.7996,2861,0
2016-11-21,20.78,20.95,20.6,20.9266,4213,0
2016-11-22,20.98,21.2,20.72,21.12,10197,0
2016-11-23,21.16,21.1671,20.73,21.1,6509,0
2016-11-25,21.09,21.1,20.7,21.09,2431,0
2016-11-28,21,21.06,20.7861,21.0189,6683,0
2016-11-29,20.91,20.91,20.14,20.48,6011,0
2016-11-30,20.11,20.55,19.97,20.5199,10437,0
2016-12-01,20.2,20.5,19.99,20.49,4361,0
2016-12-02,20.1,20.6799,20.09,20.24,5325,0
2016-12-05,20.2613,20.4999,19.96,20.01,6562,0
2016-12-06,20.05,20.91,20.05,20.83,24954,0
2016-12-07,20.7565,20.9899,20.45,20.5999,3939,0
2016-12-08,20.73,20.75,20.0625,20.5999,20537,0
2016-12-09,20.7399,20.7399,20.28,20.6899,11100,0
2016-12-12,20.6899,20.6899,20.011,20.4499,3852,0
2016-12-13,20.6499,20.6499,20.4,20.4999,2904,0
2016-12-14,20.6899,20.6899,20.33,20.49,3600,0
2016-12-15,20.29,20.29,20.005,20.1399,11185,0
2016-12-16,20.5,20.5,20.17,20.3999,3115,0
2016-12-19,20.11,20.3299,20.04,20.21,8041,0
2016-12-20,20.2499,20.2999,20.15,20.25,4880,0
2016-12-21,20.3893,20.3893,20.2587,20.3499,9088,0
2016-12-22,20.25,20.45,20.0448,20.14,20742,0
2016-12-23,20.34,20.3499,20.14,20.29,6749,0
2016-12-27,20.14,20.45,20.1,20.2499,9304,0
2016-12-28,20.45,20.45,20.16,20.3,3712,0
2016-12-29,20.35,20.45,20.2,20.3499,5425,0
2016-12-30,20.35,20.35,20.05,20.28,9035,0
2017-01-03,20.39,20.4,20.151,20.31,12028,0
2017-01-04,20.3797,20.79,20.3797,20.65,11309,0
2017-01-05,20.71,20.75,20.61,20.7005,4897,0
2017-01-06,20.65,20.75,20.4,20.7184,4200,0
2017-01-09,20.5,20.71,20.5,20.71,5641,0
2017-01-10,20.51,20.75,20.468,20.6923,5313,0
2017-01-11,20.6241,20.8201,20.6241,20.7011,5880,0
2017-01-12,20.65,20.6808,20.4316,20.4316,1576,0
2017-01-13,20.52,20.81,20.52,20.81,3638,0
2017-01-17,20.79,20.79,20.6,20.7002,6437,0
2017-01-18,20.55,20.74,20.55,20.74,4267,0
2017-01-19,20.6589,20.81,20.6589,20.73,4250,0
2017-01-20,20.74,20.83,20.74,20.83,7250,0
2017-01-23,20.8,20.83,20.56,20.6408,14757,0
2017-01-24,20.7488,20.7912,20.692,20.79,3425,0
2017-01-25,20.83,20.92,20.7808,20.9008,11532,0
2017-01-26,20.92,21.25,20.92,21.21,10405,0
2017-01-27,21.13,21.37,21.11,21.36,9029,0
2017-01-30,21.19,21.51,21.1498,21.51,3910,0
2017-01-31,21.37,21.38,21.15,21.3,2328,0
2017-02-01,21.33,21.67,21.1904,21.67,2600,0
2017-02-02,21.36,21.65,21.3303,21.65,5162,0
2017-02-03,21.66,21.66,21.2529,21.504,5214,0
2017-02-06,21.65,21.65,21.4358,21.5,12683,0
2017-02-07,21.51,21.6699,21.51,21.6699,1200,0
2017-02-08,21.67,21.67,21.6353,21.6699,2552,0
2017-02-09,21.7404,21.7404,21.55,21.5999,3341,0
2017-02-10,21.58,21.9,21.55,21.6195,7504,0
2017-02-13,21.76,22.0995,21.7159,22.027,17872,0
2017-02-14,22.15,22.15,21.9488,22.04,4001,0
2017-02-15,22.01,22.1,21.9,22.06,7354,0
2017-02-16,22,22.26,22,22.2,11781,0
2017-02-17,22.2333,22.6555,22.21,22.58,6648,0
2017-02-21,22.69,23,22.58,22.99,18447,0
2017-02-22,23.0368,23.0699,22.02,22.5,18720,0
2017-02-23,22.46,22.73,22.0701,22.4599,9622,0
2017-02-24,22.44,22.44,22.15,22.1782,10705,0
2017-02-27,21.88,21.88,21.21,21.85,11105,0
2017-02-28,21.85,22.1001,21.7526,22.05,14767,0
2017-03-01,21.88,22,21.5,21.7599,9731,0
2017-03-02,21.56,21.56,21.06,21.07,5200,0
2017-03-03,20.86,21.29,20.86,21.29,14649,0
2017-03-06,21.1517,21.3,21.1517,21.19,1001,0
2017-03-07,21.18,22,21.0015,21.3,10155,0
2017-03-08,21.2441,21.2441,20.9468,20.99,8211,0
2017-03-09,20.99,21.2,20.57,20.88,16170,0
2017-03-10,20.88,20.92,20.6584,20.89,6425,0
2017-03-13,20.8528,20.99,20.71,20.99,3257,0
2017-03-14,21,21.179,20.9441,21.03,7245,0
2017-03-15,21.001,21.17,21.001,21.17,2218,0
2017-03-16,21.17,21.17,21.02,21.1369,3100,0
2017-03-17,20.9825,21.09,20.98,21.002,1400,0
2017-03-20,21,21.15,21,21.0957,2405,0
2017-03-21,21.15,21.2,21,21.005,2470,0
2017-03-22,21.011,21.02,20.96,20.96,22921,0
2017-03-23,20.96,21.0782,20.7,20.91,9103,0
2017-03-24,21.05,21.07,20.72,20.975,4925,0
2017-03-27,20.94,20.94,20.88,20.9127,2304,0
2017-03-28,20.76,21.1873,20.76,21.1201,8175,0
2017-03-29,21.13,21.98,21.13,21.16,11447,0
2017-03-30,21.199,21.55,21.199,21.24,8433,0
2017-03-31,21.26,21.65,21.25,21.47,7759,0
2017-04-03,21.49,21.6576,21.3501,21.42,3425,0
2017-04-04,21.6399,21.84,21.4251,21.52,4481,0
2017-04-05,21.73,21.7999,21.634,21.7,21700,0
2017-04-06,21.68,21.69,21.55,21.5939,7070,0
2017-04-07,21.711,21.75,21.711,21.75,2000,0
2017-04-10,21.6401,21.95,21.6401,21.7454,1400,0
2017-04-11,21.75,22,21.75,22,2839,0
2017-04-12,22,22,21.4296,21.4749,11423,0
2017-04-13,21.34,21.34,21.2,21.25,27200,0
2017-04-17,21.29,21.5,21.2307,21.38,13719,0
2017-04-18,21.3,21.36,21.26,21.32,20733,0
2017-04-19,21.33,21.367,21.2388,21.2829,22008,0
2017-04-20,21.289,21.76,21.289,21.5,2380,0
2017-04-21,21.5,21.5,21.2751,21.33,14550,0
2017-04-24,21.35,21.35,21.325,21.35,28306,0
2017-04-25,21.35,21.4353,20.9091,21.135,21178,0
2017-04-26,21.22,21.22,20.9634,21.05,13855,0
2017-04-27,21.14,21.14,20.94,21.0499,14561,0
2017-04-28,21.04,21.29,21,21.29,11003,0
2017-05-01,21.26,21.26,20.95,21.1585,19500,0
2017-05-02,20.97,21.12,20.9672,21.09,21238,0
2017-05-03,21.08,21.08,20.52,20.6341,21203,0
2017-05-04,20.57,20.65,20.33,20.5,17448,0
2017-05-05,20.6275,20.87,20.55,20.73,13971,0
2017-05-08,20.7,20.7,20.38,20.4773,5486,0
2017-05-09,20.41,20.41,18.808,20.15,55036,0
2017-05-10,20.101,20.4399,20.101,20.35,30946,0
2017-05-11,20.3499,20.49,20.1349,20.3816,22660,0
2017-05-12,20.49,20.49,19.82,20.1899,15757,0
2017-05-15,20.13,20.3,20.055,20.1894,30523,0
2017-05-16,20.21,20.5,20.1,20.5,11760,0
2017-05-17,20.4026,20.4499,20.3391,20.4499,1900,0
2017-05-18,20.17,20.8789,20.11,20.8355,15167,0
2017-05-19,20.75,21.08,20.75,21.049,11531,0
2017-05-22,21.2065,21.76,21.11,21.3838,23929,0
2017-05-23,21.4,21.4,21.2,21.38,25436,0
2017-05-24,21.38,21.4699,21.35,21.3999,7508,0
2017-05-25,21.48,21.48,21.2,21.34,4782,0
2017-05-26,21.3,21.4499,21.2,21.4,14395,0
2017-05-30,20.98,21.28,20.7742,20.8995,13683,0
2017-05-31,20.82,20.9,20.51,20.6001,7622,0
2017-06-01,20.7297,20.85,20.02,20.1,22428,0
2017-06-02,20.46,20.46,20.13,20.45,12341,0
2017-06-05,20.3,20.67,20.1,20.23,19944,0
2017-06-06,20.2,20.42,20.17,20.24,10823,0
2017-06-07,20.11,20.33,20.11,20.17,10526,0
2017-06-08,20.3,20.3,20.1,20.2562,1970,0
2017-06-09,20.1211,20.3,20.1,20.21,1355,0
2017-06-12,20.2298,20.4289,20.02,20.19,3201,0
2017-06-13,20.19,20.55,20.1876,20.19,5033,0
2017-06-14,20.2561,20.3285,20.15,20.25,27973,0
2017-06-15,20.1201,20.31,20.1201,20.31,24223,0
2017-06-16,20.3098,20.3699,20.26,20.3699,26415,0
2017-06-19,20.3,20.64,20.2096,20.64,13196,0
2017-06-20,20.6277,20.629,20.42,20.53,16972,0
2017-06-21,20.525,20.53,19.8,20.17,48072,0
2017-06-22,20.26,20.26,19.9,20.01,17924,0
2017-06-23,20.1384,20.5,19.76,20.19,28526,0
2017-06-26,20.17,20.77,20.17,20.558,21636,0
2017-06-27,20.75,20.75,20.21,20.51,24664,0
2017-06-28,20.28,20.58,20.21,20.4264,10353,0
2017-06-29,20.48,20.7,20.17,20.32,16050,0
2017-06-30,20.65,20.6699,20.351,20.6,25451,0
2017-07-03,20.699,20.7499,20.3894,20.56,2381,0
2017-07-05,20.67,20.67,20.33,20.4,12459,0
2017-07-06,20.35,20.5,20.31,20.5,10987,0
2017-07-07,20.485,20.485,20.368,20.48,5920,0
2017-07-10,20.31,20.48,20.31,20.48,5046,0
2017-07-11,20.37,20.42,20.3315,20.3315,4330,0
2017-07-12,20.45,20.45,20.33,20.4059,1718,0
2017-07-13,20.355,20.41,20.3308,20.4039,676,0
2017-07-14,20.4,20.4499,20.21,20.39,9955,0
2017-07-17,20.35,20.48,20.25,20.48,6941,0
2017-07-18,20.48,20.48,20.3498,20.4,3571,0
2017-07-19,20.4387,20.85,20.4387,20.69,10503,0
2017-07-20,20.7296,20.75,20.462,20.75,776,0
2017-07-21,20.75,20.816,20.6498,20.7571,3551,0
2017-07-24,20.87,20.95,20.76,20.94,10779,0
2017-07-25,20.764,20.95,20.7,20.9299,8369,0
2017-07-26,20.92,21.1959,20.72,20.8687,23548,0
2017-07-27,20.85,20.9,20.8,20.8999,6477,0
2017-07-28,20.94,21.18,20.86,21.18,7763,0
2017-07-31,21.13,21.17,20.95,21.17,20502,0
2017-08-01,21.12,21.12,20.87,21.04,5969,0
2017-08-02,21,21.12,20.48,20.89,40582,0
2017-08-03,20.81,20.841,19.14,19.31,98005,0
2017-08-04,19.16,19.7,18.88,19.5,46275,0
2017-08-07,19.64,19.8402,19.24,19.49,26571,0
2017-08-08,19.4811,19.6499,19.36,19.55,15854,0
2017-08-09,19.36,19.42,18,18.36,70008,0
2017-08-10,18.34,18.34,15.5501,17.24,156963,0
2017-08-11,17.28,18.7128,17.1,18.55,64740,0
2017-08-14,18.06,18.56,18.04,18.24,40493,0
2017-08-15,18.14,18.14,17.3142,17.8,39601,0
2017-08-16,17.45,17.8283,16.17,16.5,83735,0
2017-08-17,16.49,16.96,14.124,15.24,90697,0
2017-08-18,15.02,15.51,14.14,14.6899,125696,0
2017-08-21,14.49,14.49,12.34,13.76,188256,0
2017-08-22,13.7,14.9747,13.5601,14,65542,0
2017-08-23,13.72,14.3,13.6342,13.98,34708,0
2017-08-24,13.76,14.47,13.6282,13.94,33909,0
2017-08-25,13.88,14.0299,13.1,13.81,93257,0
2017-08-28,13.82,13.8523,13.5426,13.8,47958,0
2017-08-29,13.8,14.338,13.6207,14,60023,0
2017-08-30,13.32,14,13.32,13.74,51288,0
2017-08-31,13.5,13.99,12.83,13.56,71605,0
2017-09-01,13.5,13.7,13.4,13.6,35927,0
2017-09-05,13.45,13.5,13.15,13.2177,37501,0
2017-09-06,13.47,13.5,13.16,13.42,36814,0
2017-09-07,13.46,13.46,12.61,12.97,121440,0
2017-09-08,12.94,12.94,10.57,10.7,185634,0
2017-09-11,10.75,10.8645,10.211,10.7,122738,0
2017-09-12,10.7,10.7,9.78,9.83,176715,0
2017-09-13,9.55,9.55,8.356,9.46,217371,0
2017-09-14,9.46,11.61,8.73,11.6001,153943,0
2017-09-15,11.6,12.4,11.21,11.69,91098,0
2017-09-18,11.7,12.7,11.7,12.4799,81455,0
2017-09-19,12.51,12.9535,11.73,12.15,58037,0
2017-09-20,12.16,12.3,11.51,12.12,66078,0
2017-09-21,12.05,12.3,11.97,12.25,21169,0
2017-09-22,12.26,12.34,12.11,12.11,9040,0
2017-09-25,12.1353,12.1353,11.63,11.95,20649,0
2017-09-26,11.8,12.3,11.8,12.3,35302,0
2017-09-27,12.08,13.35,12.01,13.35,48873,0
2017-09-28,13.34,13.8,13.051,13.8,129427,0
2017-09-29,14.04,14.75,13.94,14.3,63255,0
2017-10-02,14.4,14.572,14.14,14.25,57019,0
2017-10-03,14.07,14.26,13.33,13.55,52305,0
2017-10-04,13.77,13.91,13,13.56,29531,0
2017-10-05,13.83,13.83,13.3276,13.44,9039,0
2017-10-06,13.29,13.55,13.18,13.53,21683,0
2017-10-09,13.46,14.01,13.31,13.75,34129,0
2017-10-10,13.702,13.97,13.501,13.6,22662,0
2017-10-11,13.99,14,13.6473,13.75,23961,0
2017-10-12,13.63,13.7453,13.5149,13.69,6279,0
2017-10-13,14,14,13.12,13.3,30399,0
2017-10-16,13.5,13.94,12.88,13,71342,0
2017-10-17,13.15,13.2,12.4,12.47,113173,0
2017-10-18,12.93,13.68,12.5,13.68,94153,0
2017-10-19,13.54,13.8,13.1001,13.29,29175,0
2017-10-20,13.75,13.75,13,13.25,99728,0
2017-10-23,12.72,13.26,12.72,13.15,81477,0
2017-10-24,13.1,13.31,13.05,13.2,90371,0
2017-10-25,13.2,13.49,13.1,13.24,91166,0
2017-10-26,13.44,13.44,13.04,13.04,41020,0
2017-10-27,13.25,13.3,13.2083,13.3,16736,0
2017-10-30,13.25,13.3,13.2,13.3,22284,0
2017-10-31,13.21,13.57,13.21,13.33,38622,0
2017-11-01,13.22,13.3,13.2,13.3,37666,0
2017-11-02,13.8,13.8,12.84,13.25,92806,0
2017-11-03,13.29,13.37,13.15,13.32,20000,0
2017-11-06,13.31,13.35,13,13.23,142806,0
2017-11-07,13.27,13.8,13.03,13.06,63027,0
2017-11-08,13.0343,13.1,12.09,12.26,47394,0
2017-11-09,12.56,12.8667,12.4,12.56,28230,0
2017-11-10,12.5101,12.92,12.5101,12.73,7831,0
