Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,18.006,18.015,17.893,18.015,8444,0
2010-08-24,17.964,18.086,17.893,17.949,8412,0
2010-08-25,17.792,17.964,17.792,17.87,7371,0
2010-08-26,17.769,17.957,17.769,17.957,3361,0
2010-08-27,17.885,18.051,17.769,18.023,9598,0
2010-08-30,18.001,18.043,17.926,18.043,4698,0
2010-08-31,17.827,18.006,17.819,17.943,5979,0
2010-09-01,17.949,17.994,17.92,17.985,2735,0
2010-09-02,17.949,18.051,17.898,18.051,9756,0
2010-09-03,17.994,18.029,17.834,17.957,25308,0
2010-09-07,17.906,18.086,17.877,18.086,7230,0
2010-09-08,18.023,18.244,18.006,18.244,19397,0
2010-09-09,18.214,18.338,18.145,18.338,16434,0
2010-09-10,18.324,18.338,18.288,18.338,72725,0
2010-09-13,18.331,18.374,18.072,18.338,42700,0
2010-09-14,18.1,18.316,18.1,18.301,22410,0
2010-09-15,18.252,18.432,18.237,18.309,18023,0
2010-09-16,18.309,18.401,18.13,18.267,17600,0
2010-09-17,18.214,18.374,18.179,18.187,13703,0
2010-09-20,18.121,18.301,18.121,18.171,9227,0
2010-09-21,18.401,18.447,18.26,18.273,9008,0
2010-09-22,18.382,18.441,18.273,18.35,20714,0
2010-09-23,18.244,18.26,18.156,18.187,13732,0
2010-09-24,18.179,18.309,18.072,18.072,8602,0
2010-09-27,18.056,18.202,17.856,18.151,16228,0
2010-09-28,18.195,18.195,17.935,18.113,3106,0
2010-09-29,18.029,18.138,17.87,17.906,12302,0
2010-09-30,18.081,18.081,17.957,17.978,6379,0
2010-10-01,17.877,18.015,17.877,17.949,8184,0
2010-10-04,18.034,18.034,17.957,17.978,6340,0
2010-10-05,18.043,18.043,17.92,17.957,5577,0
2010-10-06,17.978,18.029,17.856,17.856,24766,0
2010-10-07,17.972,17.978,17.943,17.978,33278,0
2010-10-08,17.926,18.015,17.885,18.015,4849,0
2010-10-11,17.906,18.064,17.885,18.064,37174,0
2010-10-12,17.943,18.072,17.943,18.001,9720,0
2010-10-13,18.043,18.043,17.985,17.994,45990,0
2010-10-14,18.051,18.051,17.848,17.926,52850,0
2010-10-15,17.92,18.064,17.814,18.064,31364,0
2010-10-18,18.051,18.051,17.913,18.043,3335,0
2010-10-19,17.978,18.001,17.906,17.935,4997,0
2010-10-20,18.015,18.015,17.913,17.935,3031,0
2010-10-21,17.943,17.972,17.374,17.439,51910,0
2010-10-22,17.475,17.569,17.467,17.482,11090,0
2010-10-25,17.611,17.619,17.489,17.525,11752,0
2010-10-26,17.489,17.675,17.475,17.611,19140,0
2010-10-27,17.605,17.619,17.548,17.548,10249,0
2010-10-28,17.655,17.655,17.51,17.51,7773,0
2010-10-29,17.51,17.597,17.446,17.446,8111,0
2010-11-01,17.569,17.575,17.425,17.425,6390,0
2010-11-02,17.453,17.525,17.396,17.396,18085,0
2010-11-03,17.259,17.359,17.215,17.273,12147,0
2010-11-04,17.418,17.475,17.329,17.402,15581,0
2010-11-05,17.453,17.453,17.347,17.368,7228,0
2010-11-08,17.402,17.583,17.396,17.54,23298,0
2010-11-09,17.663,17.663,17.575,17.575,4237,0
2010-11-10,17.611,17.611,17.525,17.583,6441,0
2010-11-11,17.46,17.51,17.46,17.51,6542,0
2010-11-12,17.467,17.533,17.467,17.518,3439,0
2010-11-15,17.569,17.655,17.525,17.619,7505,0
2010-11-16,17.682,17.682,17.418,17.59,3764,0
2010-11-17,17.475,17.675,17.475,17.489,3735,0
2010-11-18,17.51,17.647,17.51,17.647,5038,0
2010-11-19,17.633,17.682,17.59,17.682,9043,0
2010-11-22,17.682,17.748,17.533,17.732,5386,0
2010-11-23,17.842,17.842,17.719,17.732,4430,0
2010-11-24,17.863,17.863,17.633,17.834,9589,0
2010-11-26,17.848,17.877,17.797,17.877,1668,0
2010-11-29,17.978,17.978,17.663,17.74,13924,0
2010-11-30,17.848,18.006,17.764,18.006,6820,0
2010-12-01,17.994,18.006,17.906,17.972,4336,0
2010-12-02,17.978,17.978,17.906,17.92,2846,0
2010-12-03,17.964,18.006,17.943,17.943,2102,0
2010-12-06,18.051,18.051,17.842,17.877,4185,0
2010-12-07,17.994,17.994,17.856,17.949,2222,0
2010-12-08,17.994,17.994,17.842,17.842,7385,0
2010-12-09,17.994,17.994,17.797,17.797,3037,0
2010-12-10,17.797,17.797,17.329,17.329,5000,0
2010-12-13,17.705,17.792,17.619,17.748,1496,0
2010-12-14,17.797,17.814,17.597,17.814,4344,0
2010-12-15,17.814,17.863,17.633,17.856,6643,0
2010-12-16,17.863,17.863,17.698,17.863,3568,0
2010-12-17,17.87,17.87,17.633,17.719,3490,0
2010-12-20,17.682,17.906,17.655,17.906,4350,0
2010-12-21,17.949,17.949,17.725,17.725,2711,0
2010-12-22,17.655,17.814,17.583,17.619,2686,0
2010-12-23,17.725,17.777,17.619,17.777,4587,0
2010-12-27,17.827,17.834,17.554,17.792,8385,0
2010-12-28,17.619,17.806,17.431,17.503,3969,0
2010-12-29,17.943,17.943,17.453,17.757,4982,0
2010-12-30,17.764,17.949,17.56,17.949,4492,0
2010-12-31,17.575,17.943,17.575,17.87,5481,0
2011-01-03,17.863,17.972,17.827,17.972,5684,0
2011-01-04,17.972,17.972,17.913,17.913,1582,0
2011-01-05,17.964,17.972,17.819,17.972,7919,0
2011-01-06,17.957,17.978,17.806,17.978,13288,0
2011-01-07,17.906,17.943,17.906,17.906,4449,0
2011-01-10,17.906,17.906,17.663,17.842,9799,0
2011-01-11,17.906,17.906,17.59,17.59,11987,0
2011-01-12,17.848,17.848,17.663,17.668,1989,0
2011-01-13,17.806,17.806,17.655,17.655,5032,0
2011-01-14,17.655,17.764,17.655,17.764,2086,0
2011-01-18,17.764,17.806,17.69,17.69,3332,0
2011-01-19,17.806,17.806,17.698,17.777,5187,0
2011-01-20,17.705,17.764,17.655,17.663,9105,0
2011-01-21,17.663,17.663,17.554,17.583,12727,0
2011-01-24,17.698,17.698,17.548,17.548,5686,0
2011-01-25,17.554,17.69,17.548,17.56,3301,0
2011-01-26,17.655,17.655,17.368,17.611,5173,0
2011-01-27,17.548,17.682,17.548,17.675,7816,0
2011-01-28,17.682,17.698,17.518,17.518,6695,0
2011-01-31,17.769,17.769,17.619,17.725,4332,0
2011-02-01,17.713,17.769,17.69,17.69,2056,0
2011-02-02,17.814,17.834,17.769,17.792,3099,0
2011-02-03,17.87,17.87,17.647,17.69,5755,0
2011-02-04,17.705,17.848,17.698,17.848,695,0
2011-02-07,17.777,17.877,17.69,17.764,4086,0
2011-02-08,17.69,17.885,17.69,17.87,4369,0
2011-02-09,17.719,17.935,17.719,17.856,12422,0
2011-02-10,17.943,17.943,17.784,17.898,5231,0
2011-02-11,17.913,17.913,17.797,17.797,3550,0
2011-02-14,17.885,17.885,17.792,17.792,3190,0
2011-02-15,17.906,17.906,17.769,17.769,3443,0
2011-02-16,17.906,17.906,17.819,17.819,35683,0
2011-02-18,17.898,17.906,17.834,17.87,2444,0
2011-02-22,17.784,17.964,17.777,17.777,3545,0
2011-02-23,17.935,17.935,17.842,17.893,1123,0
2011-02-24,17.863,17.935,17.784,17.827,3111,0
2011-02-25,17.863,17.972,17.842,17.848,7321,0
2011-02-28,17.797,17.926,17.797,17.898,35784,0
2011-03-01,17.906,17.906,17.792,17.806,5903,0
2011-03-02,17.885,17.964,17.877,17.964,2765,0
2011-03-03,17.893,17.92,17.87,17.885,4945,0
2011-03-04,17.87,17.926,17.848,17.848,2363,0
2011-03-07,17.885,17.972,17.885,17.906,5405,0
2011-03-08,17.898,17.972,17.898,17.964,3102,0
2011-03-09,17.913,17.972,17.906,17.935,4638,0
2011-03-10,17.877,17.935,17.842,17.92,3886,0
2011-03-11,17.92,17.957,17.877,17.877,1607,0
2011-03-14,17.877,17.972,17.877,17.972,2257,0
2011-03-15,17.906,17.957,17.705,17.769,9969,0
2011-03-16,17.806,17.893,17.764,17.893,6523,0
2011-03-17,17.943,17.943,17.769,17.848,26973,0
2011-03-18,17.856,17.957,17.797,17.913,5654,0
2011-03-21,17.885,17.906,17.848,17.848,11110,0
2011-03-22,17.842,17.935,17.814,17.814,3962,0
2011-03-23,17.92,17.92,17.834,17.834,9544,0
2011-03-24,17.834,17.885,17.792,17.792,8631,0
2011-03-25,17.885,17.885,17.797,17.797,8509,0
2011-03-28,17.633,17.725,17.533,17.575,10102,0
2011-03-29,17.597,17.647,17.583,17.611,3666,0
2011-03-30,17.625,17.682,17.625,17.625,10365,0
2011-03-31,17.655,17.69,17.597,17.682,7258,0
2011-04-01,17.611,17.725,17.611,17.655,1364,0
2011-04-04,17.682,17.725,17.619,17.619,7595,0
2011-04-05,17.625,17.641,17.619,17.641,2225,0
2011-04-06,17.675,17.675,17.28,17.575,7589,0
2011-04-07,17.51,17.611,17.431,17.59,4793,0
2011-04-08,17.583,17.583,17.518,17.518,2472,0
2011-04-11,17.489,17.496,17.425,17.475,8347,0
2011-04-12,17.396,17.611,17.388,17.548,9947,0
2011-04-13,18.691,18.691,17.402,17.467,4995,0
2011-04-14,17.548,17.548,17.475,17.496,5800,0
2011-04-15,17.748,17.748,17.496,17.496,1204,0
2011-04-18,17.496,17.663,17.496,17.641,8336,0
2011-04-19,17.59,17.59,17.496,17.59,1584,0
2011-04-20,17.625,17.633,17.625,17.633,1929,0
2011-04-21,17.625,17.655,17.28,17.605,17947,0
2011-04-25,17.619,17.619,17.525,17.56,2518,0
2011-04-26,17.605,17.655,17.56,17.647,7712,0
2011-04-27,17.655,17.769,17.625,17.732,6092,0
2011-04-28,17.655,17.725,17.647,17.69,5531,0
2011-04-29,17.69,17.732,17.682,17.69,1957,0
2011-05-02,17.719,17.906,17.719,17.906,11707,0
2011-05-03,17.87,17.906,17.856,17.906,11990,0
2011-05-04,17.893,17.898,17.757,17.834,9332,0
2011-05-05,17.819,17.906,17.764,17.764,16437,0
2011-05-06,17.856,17.885,17.827,17.885,3183,0
2011-05-09,17.893,17.972,17.834,17.834,9569,0
2011-05-10,17.906,17.957,17.842,17.842,18965,0
2011-05-11,17.848,17.893,17.814,17.877,4910,0
2011-05-12,17.792,17.814,17.764,17.806,5524,0
2011-05-13,17.814,17.863,17.806,17.842,21745,0
2011-05-16,17.848,17.848,17.797,17.834,8239,0
2011-05-17,17.842,17.964,17.834,17.898,46251,0
2011-05-18,17.898,17.92,17.87,17.92,10012,0
2011-05-19,17.877,17.885,17.769,17.848,6189,0
2011-05-20,17.893,17.978,17.893,17.978,9328,0
2011-05-23,17.978,17.978,17.87,17.935,15075,0
2011-05-24,17.885,17.943,17.784,17.797,13528,0
2011-05-25,17.842,17.87,17.748,17.856,15185,0
2011-05-26,17.898,17.898,17.732,17.74,13559,0
2011-05-27,17.777,17.819,17.748,17.806,14730,0
2011-05-31,17.806,17.806,17.698,17.748,5621,0
2011-06-01,17.769,17.784,17.757,17.769,7480,0
2011-06-02,17.806,17.848,17.792,17.848,4213,0
2011-06-03,17.814,17.834,17.797,17.834,6833,0
2011-06-06,17.848,17.848,17.764,17.797,18140,0
2011-06-07,17.769,17.848,17.769,17.848,6848,0
2011-06-08,17.827,17.842,17.806,17.827,9894,0
2011-06-09,17.806,17.848,17.806,17.834,4678,0
2011-06-10,17.777,17.856,17.769,17.814,8992,0
2011-06-13,17.848,17.848,17.792,17.842,3023,0
2011-06-14,17.834,17.863,17.806,17.827,11265,0
2011-06-15,17.856,17.856,17.784,17.819,20149,0
2011-06-16,17.842,17.848,17.725,17.769,5285,0
2011-06-17,17.792,17.848,17.777,17.848,2860,0
2011-06-20,17.863,17.893,17.819,17.893,11051,0
2011-06-21,17.893,17.943,17.885,17.885,7523,0
2011-06-22,17.913,17.913,17.842,17.856,15757,0
2011-06-23,17.913,17.935,17.863,17.906,3583,0
2011-06-24,17.87,17.943,17.87,17.906,13126,0
2011-06-27,17.675,17.725,17.611,17.633,11061,0
2011-06-28,17.784,17.848,17.647,17.698,31315,0
2011-06-29,17.764,17.898,17.757,17.842,20990,0
2011-06-30,17.906,17.906,17.797,17.87,8078,0
2011-07-01,17.834,17.834,17.806,17.834,3163,0
2011-07-05,17.834,17.92,17.827,17.92,10404,0
2011-07-06,17.926,17.978,17.913,17.913,1023,0
2011-07-07,17.978,17.978,17.877,17.978,6532,0
2011-07-08,17.978,17.978,17.87,17.978,11310,0
2011-07-11,17.92,17.957,17.913,17.957,1824,0
2011-07-12,18.043,18.043,17.943,17.978,4066,0
2011-07-13,17.994,17.994,17.994,17.994,1260,0
2011-07-14,17.926,18.001,17.893,17.893,6855,0
2011-07-15,17.964,18.043,17.893,18.043,9549,0
2011-07-18,17.972,18.072,17.913,17.913,2719,0
2011-07-19,17.926,18.064,17.913,17.913,13344,0
2011-07-20,17.898,18.151,17.898,18.001,57720,0
2011-07-21,18.001,18.001,17.949,17.978,6675,0
2011-07-22,17.994,17.994,17.943,17.943,3323,0
2011-07-25,17.863,17.943,17.856,17.913,3168,0
2011-07-26,17.848,17.898,17.764,17.764,12561,0
2011-07-27,17.732,17.769,17.641,17.641,9441,0
2011-07-28,17.69,17.713,17.625,17.69,6657,0
2011-07-29,17.625,17.625,17.329,17.503,9418,0
2011-08-01,17.554,17.633,17.259,17.31,23416,0
2011-08-02,17.15,17.56,17.15,17.402,17219,0
2011-08-03,17.46,17.54,17.425,17.51,18533,0
2011-08-04,17.51,17.51,17.368,17.388,8944,0
2011-08-05,17.31,17.352,16.832,17.022,10703,0
2011-08-08,16.986,16.986,14.563,14.633,45508,0
2011-08-09,14.633,16.832,14.633,16.382,39229,0
2011-08-10,16.189,17.259,16.189,17.007,11876,0
2011-08-11,17.08,17.402,16.907,17.396,18406,0
2011-08-12,17.439,17.655,17.431,17.467,5672,0
2011-08-15,17.548,17.597,17.475,17.56,9888,0
2011-08-16,17.59,17.834,17.482,17.725,16372,0
2011-08-17,17.713,17.885,17.583,17.605,6258,0
2011-08-18,17.489,17.713,17.266,17.69,11632,0
2011-08-19,17.54,17.647,17.446,17.605,6452,0
2011-08-22,17.863,17.863,17.338,17.368,11246,0
2011-08-23,17.682,17.797,17.302,17.503,9840,0
2011-08-24,17.834,17.877,17.705,17.806,4637,0
2011-08-25,17.898,17.898,17.647,17.885,3301,0
2011-08-26,17.885,17.943,17.885,17.943,5776,0
2011-08-29,17.978,17.978,17.898,17.949,5944,0
2011-08-30,17.978,17.978,17.906,17.943,15276,0
2011-08-31,17.978,17.978,17.834,17.978,14442,0
2011-09-01,17.978,17.978,17.893,17.978,10607,0
2011-09-02,17.978,18.023,17.834,17.893,3019,0
2011-09-06,17.834,18.015,17.834,18.015,6049,0
2011-09-07,18.015,18.187,17.848,17.985,7287,0
2011-09-08,18.006,18.086,17.978,18.015,6104,0
2011-09-09,18.081,18.151,17.978,18.081,5152,0
2011-09-12,18.202,18.202,17.978,17.978,12817,0
2011-09-13,18.156,18.156,17.548,17.792,25197,0
2011-09-14,17.898,17.943,17.797,17.943,14089,0
2011-09-15,18.151,18.151,17.819,18.064,10102,0
2011-09-16,18.151,18.151,17.978,18.138,7259,0
2011-09-19,18.086,18.121,17.906,18.121,12036,0
2011-09-20,18.107,18.151,17.985,18.081,14126,0
2011-09-21,18.081,18.145,18.015,18.015,12221,0
2011-09-22,17.926,18.13,17.926,18.13,4599,0
2011-09-23,18.151,18.151,17.994,18.113,5927,0
2011-09-26,18.145,18.151,18.001,18.043,11282,0
2011-09-27,17.972,18.006,17.87,18.001,8839,0
2011-09-28,18.001,18.043,17.893,18.034,5626,0
2011-09-29,18.043,18.043,17.913,18.015,6582,0
2011-09-30,18.043,18.043,17.913,18.043,4213,0
2011-10-03,18.051,18.051,17.655,17.675,17705,0
2011-10-04,17.69,17.827,17.388,17.59,9224,0
2011-10-05,17.943,17.943,17.575,17.69,3233,0
2011-10-06,18.006,18.006,17.625,17.705,14790,0
2011-10-07,17.913,17.913,17.633,17.784,4116,0
2011-10-10,17.943,17.994,17.641,17.972,9774,0
2011-10-11,17.957,18.029,17.877,18.029,4561,0
2011-10-12,18.051,18.051,17.935,17.972,4355,0
2011-10-13,18.034,18.034,17.926,17.972,3302,0
2011-10-14,18.006,18.051,17.972,17.985,6900,0
2011-10-17,18.034,18.034,17.926,17.926,2538,0
2011-10-18,18.029,18.051,17.943,18.029,7026,0
2011-10-19,18.034,18.081,17.906,17.926,12027,0
2011-10-20,18.064,18.064,17.935,17.972,4097,0
2011-10-21,18.015,18.015,17.792,17.842,3464,0
2011-10-24,17.842,18.001,17.842,17.926,2666,0
2011-10-25,18.029,18.138,17.978,18.064,22624,0
2011-10-26,18.145,18.145,17.87,18.015,18190,0
2011-10-27,18.051,18.086,17.964,17.978,6878,0
2011-10-28,18.156,18.156,18.015,18.086,6325,0
2011-10-31,18.086,18.156,18.023,18.156,6691,0
2011-11-01,18.179,18.222,18.151,18.171,2847,0
2011-11-02,18.209,18.28,18.051,18.156,10495,0
2011-11-03,18.273,18.273,18.121,18.267,6409,0
2011-11-04,18.244,18.244,18.064,18.072,4368,0
2011-11-07,18.244,18.244,18.086,18.171,1954,0
2011-11-08,18.244,18.244,18.029,18.086,9614,0
2011-11-09,18.145,18.145,18.034,18.081,2299,0
2011-11-10,18.229,18.229,18.023,18.092,5103,0
2011-11-11,18.267,18.267,18.072,18.229,5769,0
2011-11-14,18.214,18.229,18.121,18.229,2167,0
2011-11-15,18.214,18.229,18.214,18.229,1535,0
2011-11-16,18.229,18.229,18.121,18.222,4065,0
2011-11-17,18.229,18.229,18.081,18.13,6133,0
2011-11-18,18.229,18.229,18.1,18.1,2275,0
2011-11-21,18.187,18.187,18.023,18.187,6229,0
2011-11-22,18.056,18.229,18.029,18.222,7886,0
2011-11-23,18.222,18.222,18.086,18.086,3096,0
2011-11-25,18.214,18.222,18.209,18.209,419,0
2011-11-28,18.092,18.179,18.081,18.086,3642,0
2011-11-29,18.086,18.145,18.015,18.13,7491,0
2011-11-30,18.195,18.214,18.051,18.214,6299,0
2011-12-01,18.164,18.222,18.151,18.222,2225,0
2011-12-02,18.214,18.222,18.092,18.092,3546,0
2011-12-05,18.214,18.214,18.195,18.195,1114,0
2011-12-06,18.214,18.214,18.214,18.214,1655,0
2011-12-07,18.229,18.316,18.229,18.301,2795,0
2011-12-08,18.156,18.244,18.156,18.237,1334,0
2011-12-09,18.301,18.301,18.229,18.252,743,0
2011-12-12,18.288,18.294,18.237,18.288,9183,0
2011-12-13,18.244,18.288,18.244,18.288,2158,0
2011-12-14,18.138,18.288,18.138,18.288,4001,0
2011-12-15,18.244,18.244,18.222,18.237,3818,0
2011-12-16,18.288,18.288,18.113,18.209,14356,0
2011-12-19,18.28,18.288,18.229,18.28,11193,0
2011-12-20,18.26,18.288,18.222,18.252,7963,0
2011-12-21,18.195,18.316,18.195,18.316,8621,0
2011-12-22,18.288,18.338,18.26,18.338,3956,0
2011-12-23,18.316,18.338,18.316,18.338,3471,0
2011-12-27,18.338,18.359,18.324,18.359,9979,0
2011-12-28,18.015,18.107,18.015,18.107,3651,0
2011-12-29,18.043,18.092,18.015,18.092,3996,0
2011-12-30,18.023,18.107,18.023,18.086,2086,0
2012-01-03,18.029,18.267,18.023,18.171,13271,0
2012-01-04,18.288,18.288,18.138,18.164,10355,0
2012-01-05,18.164,18.294,18.164,18.294,7756,0
2012-01-06,18.209,18.316,18.195,18.316,3869,0
2012-01-09,18.209,18.395,18.209,18.331,4850,0
2012-01-10,18.416,18.473,18.267,18.473,110548,0
2012-01-11,18.46,18.46,18.294,18.294,12291,0
2012-01-12,18.344,18.344,18.202,18.344,12585,0
2012-01-13,18.408,18.441,18.39,18.408,1948,0
2012-01-17,18.408,18.408,18.267,18.374,5048,0
2012-01-18,18.288,18.359,18.273,18.28,3406,0
2012-01-19,18.331,18.331,18.195,18.195,4707,0
2012-01-20,18.301,18.301,18.164,18.267,4049,0
2012-01-23,18.365,18.365,18.187,18.187,3639,0
2012-01-24,18.237,18.309,18.187,18.187,10524,0
2012-01-25,18.229,18.229,18.179,18.195,3764,0
2012-01-26,18.26,18.273,18.164,18.171,6488,0
2012-01-27,18.171,18.187,18.107,18.107,11852,0
2012-01-30,18.051,18.195,18.051,18.138,8052,0
2012-01-31,18.195,18.195,18.138,18.138,2919,0
2012-02-01,18.195,18.195,18.151,18.187,5608,0
2012-02-02,18.195,18.202,18.156,18.164,6357,0
2012-02-03,18.164,18.209,18.164,18.209,2711,0
2012-02-06,18.209,18.229,18.121,18.121,9166,0
2012-02-07,18.138,18.209,18.121,18.202,3096,0
2012-02-08,18.195,18.195,18.121,18.145,2214,0
2012-02-09,18.13,18.179,18.13,18.138,3961,0
2012-02-10,18.13,18.195,18.13,18.13,11117,0
2012-02-13,18.138,18.195,18.138,18.187,2537,0
2012-02-14,18.13,18.453,18.13,18.395,24253,0
2012-02-15,18.46,18.46,18.374,18.382,4227,0
2012-02-16,18.447,18.473,18.374,18.401,3201,0
2012-02-17,18.374,18.676,18.374,18.416,22935,0
2012-02-21,18.344,18.538,18.344,18.46,3801,0
2012-02-22,18.517,18.517,18.432,18.511,5363,0
2012-02-23,18.669,18.697,18.447,18.589,6416,0
2012-02-24,18.505,18.554,18.395,18.49,6945,0
2012-02-27,18.382,18.589,18.344,18.538,7624,0
2012-02-28,18.575,18.691,18.447,18.676,11799,0
2012-02-29,18.589,18.626,18.482,18.603,8410,0
2012-03-01,18.517,18.589,18.267,18.441,7704,0
2012-03-02,18.453,18.505,18.408,18.505,3536,0
2012-03-05,18.432,18.554,18.432,18.554,929,0
2012-03-06,18.432,18.432,18.222,18.301,6127,0
2012-03-07,18.331,18.374,18.145,18.145,2121,0
2012-03-08,18.229,18.301,18.229,18.301,1551,0
2012-03-09,18.28,18.338,18.28,18.294,1583,0
2012-03-12,18.395,18.395,18.252,18.267,11777,0
2012-03-13,18.294,18.316,18.244,18.294,5677,0
2012-03-14,18.26,18.309,18.244,18.309,1392,0
2012-03-15,18.237,18.309,18.237,18.301,2983,0
2012-03-16,18.301,18.338,18.145,18.156,14087,0
2012-03-19,18.229,18.331,18.229,18.331,4398,0
2012-03-20,18.209,18.338,18.202,18.267,6860,0
2012-03-21,18.222,18.324,18.202,18.267,9828,0
2012-03-22,18.267,18.267,18.151,18.229,3356,0
2012-03-23,18.273,18.301,18.267,18.301,2177,0
2012-03-26,18.202,18.301,18.202,18.267,4482,0
2012-03-27,18.086,18.301,18.051,18.145,6924,0
2012-03-28,18.086,18.195,18.056,18.195,18406,0
2012-03-29,18.121,18.121,18.056,18.121,9313,0
2012-03-30,18.187,18.187,17.978,17.978,12642,0
2012-04-02,18.034,18.1,18.023,18.086,4898,0
2012-04-03,18.006,18.107,18.006,18.043,2821,0
2012-04-04,18.051,18.179,18.051,18.179,5647,0
2012-04-05,18.195,18.209,18.107,18.107,2089,0
2012-04-09,18.187,18.294,18.164,18.267,2093,0
2012-04-10,18.202,18.301,18.107,18.113,5928,0
2012-04-11,18.237,18.252,18.138,18.138,3314,0
2012-04-12,18.164,18.229,18.145,18.229,1436,0
2012-04-13,18.237,18.301,18.138,18.138,4928,0
2012-04-16,18.252,18.252,18.121,18.138,12459,0
2012-04-17,18.171,18.171,18.081,18.081,3817,0
2012-04-18,18.121,18.121,18.072,18.072,9304,0
2012-04-19,18.072,18.138,18.072,18.072,1964,0
2012-04-20,18.121,18.171,18.072,18.072,8884,0
2012-04-23,17.985,18.145,17.985,18.13,4680,0
2012-04-24,18.151,18.244,18.145,18.145,3626,0
2012-04-25,18.121,18.229,18.092,18.107,5468,0
2012-04-26,18.179,18.222,18.13,18.171,5987,0
2012-04-27,18.145,18.229,18.121,18.121,4932,0
2012-04-30,18.113,18.237,18.113,18.237,2052,0
2012-05-01,18.187,18.187,18.081,18.113,20055,0
2012-05-02,18.138,18.145,17.906,18.034,67698,0
2012-05-03,18.034,18.081,18.023,18.064,5546,0
2012-05-04,18.051,18.107,18.051,18.107,8948,0
2012-05-07,18.121,18.151,18.113,18.151,3899,0
2012-05-08,18.092,18.156,18.086,18.156,3056,0
2012-05-09,18.081,18.145,18.064,18.145,3942,0
2012-05-10,18.064,18.187,18.034,18.086,4666,0
2012-05-11,18.086,18.086,18.086,18.086,420,0
2012-05-14,18.056,18.156,18.056,18.107,2086,0
2012-05-15,17.994,18.121,17.994,18.086,7910,0
2012-05-16,18.121,18.156,18.029,18.113,6119,0
2012-05-17,18.029,18.113,18.015,18.072,6813,0
2012-05-18,18.086,18.214,17.978,18.214,5257,0
2012-05-21,18.13,18.214,18.056,18.156,1919,0
2012-05-22,18.056,18.26,18.056,18.113,2893,0
2012-05-23,18.195,18.273,18.121,18.273,8216,0
2012-05-24,18.252,18.288,18.164,18.252,3438,0
2012-05-25,18.202,18.301,18.195,18.301,2106,0
2012-05-29,18.28,18.301,18.195,18.267,4232,0
2012-05-30,18.145,18.214,18.13,18.13,4287,0
2012-05-31,18.086,18.214,18.086,18.214,1663,0
2012-06-01,18.214,18.301,18.195,18.267,6144,0
2012-06-04,18.301,18.35,18.301,18.338,11537,0
2012-06-05,18.28,18.338,18.252,18.28,2804,0
2012-06-06,18.28,18.338,18.267,18.331,4387,0
2012-06-07,18.338,18.338,18.273,18.273,695,0
2012-06-08,18.338,18.408,18.229,18.408,7242,0
2012-06-11,18.338,18.395,18.338,18.395,2142,0
2012-06-12,18.309,18.546,18.164,18.531,6813,0
2012-06-13,18.466,18.497,18.466,18.497,470,0
2012-06-14,18.538,18.538,18.432,18.505,2137,0
2012-06-15,18.424,18.511,18.424,18.482,2761,0
2012-06-18,18.473,18.538,18.344,18.524,4616,0
2012-06-19,18.524,18.538,18.511,18.538,5758,0
2012-06-20,18.453,18.582,18.453,18.582,2052,0
2012-06-21,18.619,18.676,18.603,18.669,6364,0
2012-06-22,18.603,18.626,18.382,18.382,3477,0
2012-06-25,18.633,18.633,18.395,18.517,6797,0
2012-06-26,18.538,18.646,18.432,18.505,6197,0
2012-06-27,18.365,18.382,18.13,18.331,3991,0
2012-06-28,18.229,18.382,18.229,18.229,3492,0
2012-06-29,18.222,18.395,18.222,18.395,3450,0
2012-07-02,18.309,18.395,18.309,18.395,5166,0
2012-07-03,18.338,18.582,18.338,18.568,2089,0
2012-07-05,18.49,18.611,18.49,18.611,3331,0
2012-07-06,18.432,18.575,18.374,18.575,7702,0
2012-07-09,18.582,18.685,18.505,18.568,5335,0
2012-07-10,18.554,18.554,18.497,18.497,2372,0
2012-07-11,18.531,18.538,18.46,18.46,2761,0
2012-07-12,18.482,18.531,18.482,18.531,675,0
2012-07-13,18.453,18.538,18.395,18.395,2003,0
2012-07-16,18.453,18.524,18.441,18.517,4173,0
2012-07-17,18.49,18.568,18.49,18.517,2575,0
2012-07-18,18.524,18.595,18.447,18.505,4653,0
2012-07-19,18.554,18.575,18.511,18.575,2326,0
2012-07-20,18.554,18.603,18.538,18.603,1801,0
2012-07-23,18.603,18.603,18.497,18.497,4877,0
2012-07-24,18.447,18.511,18.432,18.432,2734,0
2012-07-25,18.453,18.453,18.338,18.338,2096,0
2012-07-26,18.39,18.546,18.374,18.546,2360,0
2012-07-27,18.554,18.554,18.517,18.546,4095,0
2012-07-30,18.531,18.531,18.374,18.482,5302,0
2012-07-31,18.482,18.554,18.46,18.482,3366,0
2012-08-01,18.46,18.46,18.344,18.344,3199,0
2012-08-02,18.424,18.511,18.424,18.511,4297,0
2012-08-03,18.538,18.626,18.497,18.626,2083,0
2012-08-06,18.589,18.626,18.546,18.611,3747,0
2012-08-07,18.646,18.646,18.511,18.517,3756,0
2012-08-08,18.546,18.582,18.497,18.531,5733,0
2012-08-09,18.49,18.568,18.395,18.466,6784,0
2012-08-10,18.46,18.497,18.46,18.46,1370,0
2012-08-13,18.453,18.517,18.453,18.517,7977,0
2012-08-14,18.424,18.517,18.401,18.416,7543,0
2012-08-15,18.374,18.517,18.374,18.517,7589,0
2012-08-16,18.505,18.582,18.482,18.575,13442,0
2012-08-17,18.511,18.79,18.497,18.661,8584,0
2012-08-20,18.697,18.697,18.633,18.685,3092,0
2012-08-21,18.697,18.697,18.611,18.611,11166,0
2012-08-22,18.582,18.697,18.582,18.697,4086,0
2012-08-23,18.697,18.755,18.554,18.561,11251,0
2012-08-24,18.646,18.646,18.338,18.416,12119,0
2012-08-27,18.432,18.473,18.432,18.473,2401,0
2012-08-28,18.497,18.497,18.432,18.466,5337,0
2012-08-29,18.416,18.482,18.416,18.432,5014,0
2012-08-30,18.408,18.505,18.408,18.473,3546,0
2012-08-31,18.505,18.517,18.497,18.511,1114,0
2012-09-04,18.524,18.568,18.524,18.538,3735,0
2012-09-05,18.568,18.568,18.524,18.568,8204,0
2012-09-06,18.524,18.568,18.524,18.546,2507,0
2012-09-07,18.546,18.611,18.546,18.603,5504,0
2012-09-10,18.575,18.611,18.568,18.603,3383,0
2012-09-11,18.524,18.595,18.524,18.595,2278,0
2012-09-12,18.497,18.697,18.497,18.691,4730,0
2012-09-13,18.697,18.876,18.64,18.876,9797,0
2012-09-14,18.833,18.857,18.777,18.805,6055,0
2012-09-17,18.691,18.704,18.654,18.685,4449,0
2012-09-18,18.654,18.726,18.654,18.726,1981,0
2012-09-19,18.718,18.826,18.697,18.826,2267,0
2012-09-20,18.749,18.833,18.749,18.833,2257,0
2012-09-21,18.876,18.876,18.441,18.595,18869,0
2012-09-24,18.626,18.726,18.595,18.726,1094,0
2012-09-25,18.646,18.661,18.633,18.654,834,0
2012-09-26,18.46,18.611,18.374,18.582,2956,0
2012-09-27,18.611,18.646,18.611,18.646,279,0
2012-09-28,18.524,18.619,18.524,18.554,4336,0
2012-10-01,18.453,18.505,18.453,18.466,3175,0
2012-10-02,18.395,18.424,18.294,18.294,3006,0
2012-10-03,18.408,18.497,18.171,18.497,15940,0
2012-10-04,18.401,18.538,18.401,18.538,1154,0
2012-10-05,18.517,18.654,18.517,18.595,7454,0
2012-10-08,18.582,18.582,18.582,18.582,624,0
2012-10-09,18.568,18.575,18.497,18.497,5069,0
2012-10-10,18.524,18.524,18.39,18.39,2107,0
2012-10-11,18.432,18.473,18.344,18.408,5769,0
2012-10-12,18.408,18.408,18.395,18.395,1410,0
2012-10-15,18.416,18.447,18.401,18.447,3840,0
2012-10-16,18.453,18.473,18.408,18.473,1871,0
2012-10-17,18.466,18.466,18.447,18.453,1889,0
2012-10-18,18.365,18.49,18.359,18.49,3484,0
2012-10-19,18.473,18.49,18.473,18.49,615,0
2012-10-22,18.482,18.49,18.432,18.432,2443,0
2012-10-23,18.482,18.482,18.344,18.453,1465,0
2012-10-24,18.447,18.497,18.432,18.497,6118,0
2012-10-26,18.441,18.49,18.113,18.222,18273,0
2012-10-31,18.164,18.229,18.13,18.214,14806,0
2012-11-01,18.187,18.209,18.121,18.171,4791,0
2012-11-02,18.138,18.365,18.138,18.237,18321,0
2012-11-05,18.179,18.222,18.179,18.214,2694,0
2012-11-06,18.28,18.28,18.202,18.202,2494,0
2012-11-07,18.171,18.26,18.171,18.26,2997,0
2012-11-08,18.26,18.288,18.195,18.209,5454,0
2012-11-09,18.252,18.252,18.222,18.237,2806,0
2012-11-12,18.156,18.209,18.145,18.179,1787,0
2012-11-13,18.187,18.209,18.187,18.202,5012,0
2012-11-14,18.202,18.229,18.195,18.195,3881,0
2012-11-15,18.237,18.26,18.13,18.13,5316,0
2012-11-16,18.138,18.209,18.138,18.209,834,0
2012-11-19,18.237,18.26,18.237,18.26,1392,0
2012-11-20,18.214,18.338,18.214,18.338,2539,0
2012-11-21,18.267,18.331,18.229,18.324,3332,0
2012-11-23,18.331,18.338,18.331,18.338,695,0
2012-11-26,18.237,18.273,18.151,18.273,18933,0
2012-11-27,18.202,18.267,18.202,18.214,7782,0
2012-11-28,18.214,18.267,18.034,18.179,8029,0
2012-11-29,18.179,18.222,18.179,18.187,4621,0
2012-11-30,18.209,18.324,18.195,18.324,3127,0
2012-12-03,18.237,18.309,18.209,18.273,9576,0
2012-12-04,18.237,18.316,18.237,18.267,1998,0
2012-12-05,18.237,18.244,18.237,18.244,6898,0
2012-12-06,18.244,18.316,18.202,18.288,2727,0
2012-12-07,18.288,18.288,18.273,18.273,1288,0
2012-12-10,18.273,18.324,18.267,18.267,4352,0
2012-12-11,18.324,18.338,18.28,18.28,1948,0
2012-12-12,18.214,18.28,18.214,18.273,4598,0
2012-12-13,18.273,18.294,18.273,18.294,3390,0
2012-12-14,18.267,18.28,18.267,18.267,2294,0
2012-12-17,18.209,18.222,18.156,18.156,5071,0
2012-12-18,18.267,18.267,18.195,18.237,1252,0
2012-12-19,18.214,18.244,18.214,18.244,419,0
2012-12-20,18.237,18.267,18.229,18.229,3891,0
2012-12-21,18.229,18.316,18.229,18.252,2252,0
2012-12-24,18.288,18.316,18.288,18.316,279,0
2012-12-26,18.495,18.495,18.37,18.451,5713,0
2012-12-27,18.37,18.387,18.304,18.37,5557,0
2012-12-28,18.363,18.42,18.335,18.355,4473,0
2012-12-31,18.312,18.451,18.312,18.451,4446,0
2013-01-02,18.445,18.523,18.346,18.378,6519,0
2013-01-03,18.472,18.53,18.457,18.488,5037,0
2013-01-04,18.43,18.538,18.43,18.53,7223,0
2013-01-07,18.488,18.554,18.488,18.554,1529,0
2013-01-08,18.445,18.495,18.42,18.488,8087,0
2013-01-09,18.538,18.568,18.503,18.568,2871,0
2013-01-10,18.568,18.635,18.554,18.635,12234,0
2013-01-11,18.64,18.64,18.64,18.64,2735,0
2013-01-14,18.654,18.692,18.654,18.692,960,0
2013-01-15,18.721,18.956,18.721,18.956,6889,0
2013-01-16,18.934,18.947,18.809,18.897,10273,0
2013-01-17,18.86,18.938,18.854,18.854,6769,0
2013-01-18,18.888,18.888,18.561,18.78,6041,0
2013-01-22,18.905,18.947,18.809,18.934,7530,0
2013-01-23,18.964,18.964,18.88,18.938,4926,0
2013-01-24,18.934,18.97,18.752,18.845,4705,0
2013-01-25,18.804,18.897,18.787,18.787,3330,0
2013-01-28,18.787,18.787,18.582,18.604,6923,0
2013-01-29,18.604,18.64,18.538,18.538,6013,0
2013-01-30,18.575,18.611,18.51,18.575,5307,0
2013-01-31,18.64,18.64,18.554,18.554,4425,0
2013-02-01,18.582,18.64,18.516,18.516,4929,0
2013-02-04,18.516,18.64,18.51,18.64,6609,0
2013-02-05,18.568,18.662,18.568,18.662,6556,0
2013-02-06,18.662,18.721,18.647,18.714,4444,0
2013-02-07,18.647,18.721,18.64,18.721,1752,0
2013-02-08,18.662,18.714,18.611,18.611,5763,0
2013-02-11,18.568,18.575,18.503,18.575,6716,0
2013-02-12,18.611,18.611,18.51,18.51,5430,0
2013-02-13,18.51,18.561,18.488,18.561,3921,0
2013-02-14,18.472,18.596,18.472,18.545,2609,0
2013-02-15,18.538,18.596,18.488,18.561,3896,0
2013-02-19,18.604,18.64,18.582,18.635,1968,0
2013-02-20,18.516,18.671,18.516,18.654,4748,0
2013-02-21,18.721,18.721,18.554,18.64,12584,0
2013-02-22,18.64,18.671,18.589,18.589,3578,0
2013-02-25,18.686,18.686,18.62,18.654,2579,0
2013-02-26,18.654,18.678,18.62,18.678,7242,0
2013-02-27,18.678,18.678,18.62,18.64,16908,0
2013-02-28,18.582,18.678,18.582,18.635,3407,0
2013-03-01,18.611,18.678,18.611,18.678,5462,0
2013-03-04,18.635,18.654,18.575,18.654,4860,0
2013-03-05,18.64,18.654,18.604,18.635,2098,0
2013-03-06,18.582,18.692,18.582,18.647,3314,0
2013-03-07,18.714,18.714,18.589,18.589,2483,0
2013-03-08,18.635,18.635,18.589,18.589,7591,0
2013-03-11,18.627,18.627,18.53,18.568,3309,0
2013-03-12,18.53,18.611,18.53,18.611,4006,0
2013-03-13,18.561,18.64,18.554,18.575,8346,0
2013-03-14,18.575,18.596,18.575,18.582,3828,0
2013-03-15,18.604,18.705,18.604,18.678,8215,0
2013-03-18,18.64,18.686,18.64,18.654,5509,0
2013-03-19,18.611,18.671,18.611,18.671,1114,0
2013-03-20,18.62,18.678,18.62,18.678,1757,0
2013-03-21,18.64,18.744,18.64,18.721,5776,0
2013-03-22,18.744,18.744,18.698,18.714,1075,0
2013-03-25,18.744,18.795,18.729,18.764,13021,0
2013-03-26,18.841,18.841,18.811,18.825,1478,0
2013-03-27,18.774,18.825,18.774,18.817,1034,0
2013-03-28,18.817,18.863,18.805,18.863,3754,0
2013-04-01,18.863,18.863,18.832,18.863,2401,0
2013-04-02,18.805,18.915,18.805,18.892,2608,0
2013-04-03,18.943,18.953,18.884,18.953,1317,0
2013-04-04,18.884,18.996,18.884,18.943,7424,0
2013-04-05,18.908,18.908,18.841,18.841,4366,0
2013-04-08,18.848,18.9,18.848,18.9,7452,0
2013-04-09,18.915,18.96,18.915,18.943,3159,0
2013-04-10,18.968,18.982,18.9,18.9,4180,0
2013-04-11,18.968,19.033,18.968,19.033,1822,0
2013-04-12,19.033,19.033,18.974,19.02,2133,0
2013-04-15,19.012,19.02,18.96,18.968,5077,0
2013-04-16,18.968,18.982,18.968,18.974,2422,0
2013-04-17,18.96,18.988,18.96,18.982,1287,0
2013-04-18,18.892,18.96,18.892,18.943,3169,0
2013-04-19,18.884,18.982,18.884,18.982,6083,0
2013-04-22,18.982,18.982,18.953,18.968,4439,0
2013-04-23,19.033,19.033,18.974,19.033,5698,0
2013-04-24,19.004,19.033,18.996,19.033,2587,0
2013-04-25,18.996,19.033,18.996,19.033,282,0
2013-04-26,19.033,19.033,18.96,18.96,1931,0
2013-04-29,19.026,19.026,18.974,19.026,4446,0
2013-04-30,19.026,19.026,18.825,18.832,10999,0
2013-05-01,18.832,19.004,18.832,18.871,5700,0
2013-05-02,18.943,18.943,18.943,18.943,437,0
2013-05-03,18.974,18.974,18.863,18.936,2452,0
2013-05-06,18.936,18.936,18.936,18.936,5343,0
2013-05-07,18.988,19.064,18.982,19.064,7977,0
2013-05-08,18.982,19.071,18.982,19.071,6368,0
2013-05-09,19.144,19.144,18.988,19.093,9740,0
2013-05-10,18.996,19.093,18.996,19.093,1123,0
2013-05-13,19.004,19.026,18.996,18.996,1680,0
2013-05-14,19.049,19.086,19.049,19.086,1439,0
2013-05-15,19.093,19.093,18.996,19.078,5505,0
2013-05-16,18.96,19.064,18.96,18.982,4864,0
2013-05-17,19.056,19.1,19.056,19.1,1329,0
2013-05-20,19.033,19.228,19.033,19.196,944,0
2013-05-21,19.189,19.189,19.123,19.189,6189,0
2013-05-22,19.213,19.213,19.086,19.093,3352,0
2013-05-23,19.177,19.241,19.004,19.02,7748,0
2013-05-24,18.915,19.026,18.915,19.026,4922,0
2013-05-28,18.953,19.264,18.953,18.968,6897,0
2013-05-29,18.968,19.004,18.968,18.968,2132,0
2013-05-30,18.982,19.041,18.915,19.041,8758,0
2013-05-31,18.974,18.974,18.9,18.953,5335,0
2013-06-03,18.96,18.96,18.832,18.857,4091,0
2013-06-04,18.953,19.241,18.857,19.109,7512,0
2013-06-05,19.093,19.093,18.848,18.943,2354,0
2013-06-06,19.012,19.056,18.93,18.93,2184,0
2013-06-07,18.96,19.033,18.96,18.996,1798,0
2013-06-10,18.96,18.974,18.884,18.93,3479,0
2013-06-11,18.884,18.892,18.876,18.884,4220,0
2013-06-12,18.805,18.805,17.837,18.467,20629,0
2013-06-13,18.432,18.871,18.155,18.52,19509,0
2013-06-14,18.432,18.752,18.432,18.633,2344,0
2013-06-17,18.871,18.876,18.654,18.757,4344,0
2013-06-18,18.757,18.841,18.706,18.737,7037,0
2013-06-19,18.737,18.817,18.737,18.752,3301,0
2013-06-20,18.714,18.73,18.442,18.594,11755,0
2013-06-21,18.841,18.841,18.581,18.692,9356,0
2013-06-24,18.626,18.677,18.269,18.461,43161,0
2013-06-25,18.508,18.581,18.163,18.321,89541,0
2013-06-26,18.186,18.571,18.17,18.444,18397,0
2013-06-27,18.564,18.865,18.564,18.865,14167,0
2013-06-28,19.349,19.349,19.119,19.186,4355,0
2013-07-01,18.828,18.956,18.828,18.844,20149,0
2013-07-02,18.86,18.971,18.851,18.971,10974,0
2013-07-03,18.971,18.971,18.828,18.896,2772,0
2013-07-05,18.844,18.949,18.828,18.905,4549,0
2013-07-08,18.874,18.874,18.714,18.753,5468,0
2013-07-09,18.939,18.971,18.511,18.865,12909,0
2013-07-10,18.828,18.956,18.799,18.86,3278,0
2013-07-11,18.956,18.956,18.86,18.905,4372,0
2013-07-12,18.799,18.949,18.799,18.879,3382,0
2013-07-15,18.939,19.018,18.912,19.018,4050,0
2013-07-16,18.926,19.01,18.926,19.01,4448,0
2013-07-17,19.001,19.039,18.887,19.025,1360,0
2013-07-18,18.934,19.047,18.86,19.047,5524,0
2013-07-19,18.828,19.025,18.828,18.949,687,0
2013-07-22,18.919,19.055,18.919,19.018,3765,0
2013-07-23,19.13,19.13,18.926,19.025,1602,0
2013-07-24,19.092,19.13,18.939,19.047,6117,0
2013-07-25,19.062,19.062,19.01,19.018,1579,0
2013-07-26,18.919,19.032,18.912,19.032,860,0
2013-07-29,18.966,19.018,18.939,18.979,2794,0
2013-07-30,19.039,19.039,18.939,18.939,1978,0
2013-07-31,18.956,18.956,18.905,18.939,3325,0
2013-08-01,18.905,18.966,18.789,18.844,7502,0
2013-08-02,18.865,18.956,18.865,18.874,4869,0
2013-08-05,18.865,18.919,18.86,18.86,6514,0
2013-08-06,18.926,18.966,18.775,18.865,9687,0
2013-08-07,18.789,18.789,18.525,18.525,28645,0
2013-08-08,18.661,18.661,18.201,18.338,82317,0
2013-08-09,18.375,18.525,18.375,18.525,1984,0
2013-08-12,18.201,18.489,18.201,18.375,8387,0
2013-08-13,18.297,18.384,18.222,18.222,9577,0
2013-08-14,18.222,18.411,18.05,18.307,12321,0
2013-08-15,18.148,18.148,17.769,17.798,8731,0
2013-08-16,17.936,17.974,17.784,17.966,10759,0
2013-08-19,17.966,18.419,17.738,17.738,12086,0
2013-08-20,17.633,17.633,16.908,17.391,34436,0
2013-08-21,17.277,17.399,17.12,17.383,18143,0
2013-08-22,17.466,17.769,17.466,17.755,12883,0
2013-08-23,17.746,18.148,17.459,18.102,15134,0
2013-08-26,18.148,18.411,18.033,18.133,8299,0
2013-08-27,17.874,18.133,17.869,17.92,8903,0
2013-08-28,17.853,18.148,17.853,18.011,4940,0
2013-08-29,18.082,18.297,17.897,18.23,14522,0
2013-08-30,18.587,18.842,18.587,18.695,5593,0
2013-09-03,18.375,18.436,18.262,18.338,3578,0
2013-09-04,18.338,18.465,18.291,18.444,8294,0
2013-09-05,18.436,18.518,18.269,18.472,9158,0
2013-09-06,18.518,18.549,18.403,18.403,1920,0
2013-09-09,18.533,18.533,18.384,18.525,7680,0
2013-09-10,18.539,18.617,18.465,18.496,4122,0
2013-09-11,18.564,18.564,18.375,18.533,10854,0
2013-09-12,18.496,18.533,18.489,18.489,4508,0
2013-09-13,18.489,18.579,18.375,18.579,10875,0
2013-09-16,18.525,18.669,18.505,18.579,6308,0
2013-09-17,18.579,18.805,18.489,18.722,7430,0
2013-09-18,18.753,18.782,18.632,18.782,7733,0
2013-09-19,18.813,18.887,18.789,18.789,12772,0
2013-09-20,18.645,18.661,18.505,18.505,3259,0
2013-09-23,18.549,18.579,18.489,18.539,4980,0
2013-09-24,18.489,18.624,18.48,18.571,8700,0
2013-09-25,18.788,18.788,18.443,18.443,6023,0
2013-09-26,18.619,18.833,18.488,18.75,9536,0
2013-09-27,18.656,18.75,18.533,18.533,4652,0
2013-09-30,18.688,18.733,18.533,18.733,2628,0
2013-10-01,18.58,18.702,18.381,18.381,17352,0
2013-10-02,18.48,18.48,18.372,18.372,3997,0
2013-10-03,18.381,18.464,18.372,18.39,7978,0
2013-10-04,18.456,18.464,18.319,18.319,4382,0
2013-10-07,18.327,18.372,18.216,18.216,6784,0
2013-10-08,18.257,18.257,18.01,18.01,3696,0
2013-10-09,18.019,18.082,18.019,18.049,6536,0
2013-10-10,18.149,18.149,18.026,18.082,4185,0
2013-10-11,18.116,18.204,18.116,18.116,5478,0
2013-10-14,18.126,18.135,18.082,18.082,6819,0
2013-10-15,18.072,18.072,18.019,18.019,3464,0
2013-10-16,18.019,18.026,17.942,17.942,7692,0
2013-10-17,17.888,18.026,17.864,17.978,7498,0
2013-10-18,18.072,18.54,18.064,18.456,15986,0
2013-10-21,18.533,18.533,18.456,18.525,6287,0
2013-10-22,18.54,18.733,18.45,18.504,10710,0
2013-10-23,18.611,18.709,18.611,18.709,1176,0
2013-10-24,18.733,18.825,18.58,18.805,6993,0
2013-10-25,18.78,18.849,18.656,18.695,5319,0
2013-10-28,18.656,18.805,18.656,18.656,3478,0
2013-10-29,18.663,18.817,18.656,18.817,1950,0
2013-10-30,18.825,18.849,18.75,18.842,3850,0
2013-10-31,18.702,18.842,18.702,18.817,3643,0
2013-11-01,18.849,18.849,18.733,18.805,4556,0
2013-11-04,18.78,19.003,18.772,18.98,15737,0
2013-11-05,18.926,18.926,18.842,18.842,1690,0
2013-11-06,18.849,18.849,18.75,18.842,5685,0
2013-11-07,18.849,18.957,18.796,18.796,4309,0
2013-11-08,18.904,18.904,18.656,18.811,2286,0
2013-11-11,18.763,18.763,18.763,18.763,152,0
2013-11-12,18.673,18.717,18.656,18.717,1771,0
2013-11-13,18.656,18.702,18.656,18.695,3697,0
2013-11-14,18.833,18.833,18.656,18.663,4825,0
2013-11-15,18.635,18.648,18.565,18.648,1282,0
2013-11-18,18.627,18.627,18.549,18.549,3791,0
2013-11-19,18.611,18.611,18.464,18.496,3354,0
2013-11-20,18.327,18.45,18.272,18.272,6422,0
2013-11-21,18.426,18.426,18.356,18.372,567,0
2013-11-22,18.39,18.402,18.155,18.196,8721,0
2013-11-25,18.155,18.335,18.082,18.225,11284,0
2013-11-26,18.381,18.39,18.093,18.311,7219,0
2013-11-27,18.171,18.602,18.171,18.587,25997,0
2013-11-29,18.533,18.533,18.533,18.533,850,0
2013-12-02,18.533,18.656,18.533,18.648,11195,0
2013-12-03,18.733,19.096,18.733,18.986,13794,0
2013-12-04,19.011,19.033,18.627,18.864,6794,0
2013-12-05,18.98,18.98,18.817,18.912,2500,0
2013-12-06,18.833,19.041,18.833,18.966,6771,0
2013-12-09,19.041,19.041,18.811,18.811,5366,0
2013-12-10,18.742,18.912,18.18,18.381,111668,0
2013-12-11,18.45,18.464,18.155,18.279,10060,0
2013-12-12,18.265,18.272,17.888,17.888,14581,0
2013-12-13,17.973,18.082,17.903,17.918,19067,0
2013-12-16,17.995,18.456,17.957,17.987,8811,0
2013-12-17,17.925,18.082,17.925,17.925,4626,0
2013-12-18,18.088,18.302,17.965,18.265,4167,0
2013-12-19,18.272,18.272,18.11,18.216,25394,0
2013-12-20,18.233,18.233,18.033,18.033,10794,0
2013-12-23,18.171,18.171,17.925,17.995,22433,0
2013-12-24,18.082,18.103,17.872,18.049,10383,0
2013-12-26,18.169,18.169,17.872,17.872,5618,0
2013-12-27,17.889,18.186,17.889,18.067,6797,0
2013-12-30,17.998,17.998,17.896,17.896,10193,0
2013-12-31,17.997,18.004,17.865,17.912,19322,0
2014-01-02,17.911,18.132,17.856,18.029,10850,0
2014-01-03,18.153,18.34,18.147,18.335,14778,0
2014-01-06,18.24,18.466,18.209,18.34,16239,0
2014-01-07,18.302,18.419,18.098,18.248,6271,0
2014-01-08,18.209,18.214,18.177,18.186,9660,0
2014-01-09,18.232,18.248,18.132,18.224,21854,0
2014-01-10,18.294,18.357,18.193,18.193,14288,0
2014-01-13,18.265,18.319,18.169,18.186,23901,0
2014-01-14,18.209,18.248,18.147,18.169,22964,0
2014-01-15,18.106,18.224,18.106,18.147,15319,0
2014-01-16,18.214,18.319,18.169,18.319,11632,0
2014-01-17,18.232,18.311,18.186,18.248,8493,0
2014-01-21,18.34,18.34,18.214,18.248,26039,0
2014-01-22,18.265,18.34,18.214,18.24,25032,0
2014-01-23,18.271,18.347,18.24,18.24,14905,0
2014-01-24,18.186,18.294,18.113,18.147,9243,0
2014-01-27,18.098,18.224,18.029,18.224,12002,0
2014-01-28,18.224,18.403,18.022,18.364,18987,0
2014-01-29,18.34,18.364,18.193,18.364,17572,0
2014-01-30,18.403,18.522,18.34,18.483,9404,0
2014-01-31,18.357,18.499,18.328,18.459,9866,0
2014-02-03,18.522,18.562,18.403,18.522,11103,0
2014-02-04,18.6,18.6,18.466,18.483,6615,0
2014-02-05,18.411,18.554,18.411,18.466,5938,0
2014-02-06,18.562,18.591,18.508,18.584,12773,0
2014-02-07,19.047,19.047,18.6,18.874,24055,0
2014-02-10,19.007,19.071,18.805,19.071,12137,0
2014-02-11,19.11,19.124,18.922,19.101,6741,0
2014-02-12,19.055,19.055,18.984,19.047,7484,0
2014-02-13,19.11,19.11,18.936,19.032,19687,0
2014-02-14,18.936,19.055,18.694,18.874,26133,0
2014-02-18,18.805,18.999,18.772,18.929,21862,0
2014-02-19,18.944,18.969,18.914,18.954,17121,0
2014-02-20,18.992,18.992,18.812,18.992,13908,0
2014-02-21,19.124,19.257,19.007,19.202,13341,0
2014-02-24,19.502,19.502,19.11,19.187,19557,0
2014-02-25,19.157,19.157,18.929,18.944,9317,0
2014-02-26,18.944,19.101,18.944,18.961,8951,0
2014-02-27,19.094,19.094,18.976,18.976,3750,0
2014-02-28,19.139,19.157,18.984,19.139,2864,0
2014-03-03,18.961,19.139,18.805,18.914,11829,0
2014-03-04,18.936,19.187,18.936,19.101,11326,0
2014-03-05,19.11,19.376,19.032,19.376,7939,0
2014-03-06,19.29,19.533,19.284,19.284,10901,0
2014-03-07,19.29,19.54,19.29,19.35,13964,0
2014-03-10,19.358,19.502,19.346,19.502,15041,0
2014-03-11,19.493,19.502,19.493,19.502,2086,0
2014-03-12,19.533,19.704,19.386,19.421,12987,0
2014-03-13,19.721,19.768,19.421,19.759,9852,0
2014-03-14,19.759,19.775,19.61,19.775,6194,0
2014-03-17,19.775,19.893,19.682,19.806,6048,0
2014-03-18,19.618,19.775,19.618,19.768,9158,0
2014-03-19,19.83,19.83,19.736,19.768,3703,0
2014-03-20,19.759,19.957,19.689,19.783,23852,0
2014-03-21,19.601,19.791,19.601,19.728,4441,0
2014-03-24,19.713,19.947,19.713,19.814,2572,0
2014-03-25,19.814,19.861,19.791,19.846,5584,0
2014-03-26,19.953,20.094,19.8,19.889,8539,0
2014-03-27,19.889,19.912,19.8,19.8,5051,0
2014-03-28,19.825,19.825,19.785,19.825,2464,0
2014-03-31,19.935,19.935,19.77,19.897,11721,0
2014-04-01,19.889,19.944,19.825,19.889,10704,0
2014-04-02,19.944,19.944,19.752,19.842,5626,0
2014-04-03,19.944,19.944,19.8,19.809,16189,0
2014-04-04,19.879,20.086,19.8,19.816,6887,0
2014-04-07,19.785,19.905,19.785,19.794,1694,0
2014-04-08,19.929,19.929,19.785,19.794,23856,0
2014-04-09,19.825,19.962,19.746,19.897,16180,0
2014-04-10,19.8,19.962,19.705,19.705,10865,0
2014-04-11,19.705,19.785,19.65,19.65,5600,0
2014-04-14,19.683,19.69,19.458,19.554,15857,0
2014-04-15,19.444,19.546,19.41,19.465,7628,0
2014-04-16,19.586,19.586,19.354,19.452,5667,0
2014-04-17,19.403,19.531,19.388,19.388,5374,0
2014-04-21,19.349,19.465,19.349,19.418,4254,0
2014-04-22,19.49,19.609,19.49,19.515,7139,0
2014-04-23,19.571,19.633,19.539,19.554,4718,0
2014-04-24,19.515,19.571,19.515,19.531,5938,0
2014-04-25,19.554,19.561,19.506,19.506,1989,0
2014-04-28,19.452,19.65,19.452,19.627,7704,0
2014-04-29,19.69,19.849,19.673,19.778,7927,0
2014-04-30,19.705,19.935,19.705,19.8,7891,0
2014-05-01,19.825,19.935,19.825,19.873,6217,0
2014-05-02,19.897,19.897,19.721,19.721,2716,0
2014-05-05,19.897,19.944,19.8,19.8,6260,0
2014-05-06,19.889,19.944,19.816,19.833,12090,0
2014-05-07,19.905,19.912,19.785,19.912,11261,0
2014-05-08,19.897,19.953,19.889,19.944,7846,0
2014-05-09,19.897,19.905,19.865,19.889,3669,0
2014-05-12,19.935,19.935,19.879,19.912,10196,0
2014-05-13,19.865,19.962,19.865,19.953,4678,0
2014-05-14,19.905,19.92,19.833,19.889,5403,0
2014-05-15,19.905,19.905,19.816,19.816,7730,0
2014-05-16,19.825,19.849,19.785,19.849,4450,0
2014-05-19,19.778,19.889,19.778,19.849,6140,0
2014-05-20,19.833,19.873,19.785,19.842,7185,0
2014-05-21,19.897,20.047,19.897,19.897,6347,0
2014-05-22,19.849,19.99,19.842,19.889,2231,0
2014-05-23,19.897,19.897,19.705,19.816,4311,0
2014-05-27,19.77,19.849,19.77,19.809,4684,0
2014-05-28,19.865,19.905,19.825,19.879,8859,0
2014-05-29,19.873,19.92,19.873,19.92,3232,0
2014-05-30,19.865,19.977,19.865,19.944,4026,0
2014-06-02,19.953,19.968,19.953,19.968,1609,0
2014-06-03,19.929,19.929,19.809,19.873,62904,0
2014-06-04,19.865,19.889,19.642,19.865,22667,0
2014-06-05,19.752,19.865,19.633,19.865,4429,0
2014-06-06,19.865,19.929,19.865,19.905,8596,0
2014-06-09,19.905,19.905,19.746,19.905,4013,0
2014-06-10,19.8,19.897,19.746,19.77,6281,0
2014-06-11,19.721,19.746,19.586,19.705,11784,0
2014-06-12,19.761,19.833,19.705,19.833,3952,0
2014-06-13,19.794,19.984,19.785,19.905,9893,0
2014-06-16,19.905,20.009,19.897,19.897,22198,0
2014-06-17,19.905,19.968,19.873,19.897,10502,0
2014-06-18,19.905,20.009,19.905,19.905,13949,0
2014-06-19,19.905,19.905,19.849,19.849,25542,0
2014-06-20,19.897,19.905,19.833,19.849,11598,0
2014-06-23,19.935,19.977,19.905,19.944,7875,0
2014-06-24,19.905,20.017,19.905,20.017,7757,0
2014-06-25,20.05,20.05,19.98,20.05,12095,0
2014-06-26,20.035,20.108,20.027,20.1,10118,0
2014-06-27,20.108,20.181,20.108,20.181,2434,0
2014-06-30,20.205,20.279,20.197,20.205,2829,0
2014-07-01,20.214,20.271,20.19,20.229,13438,0
2014-07-02,20.262,20.262,20.205,20.245,4819,0
2014-07-03,20.229,20.229,20.092,20.092,7959,0
2014-07-07,20.167,20.181,20.084,20.173,4659,0
2014-07-08,20.197,20.262,20.147,20.147,8253,0
2014-07-09,20.157,20.294,20.157,20.229,14236,0
2014-07-10,20.254,20.328,20.254,20.271,4033,0
2014-07-11,20.328,20.376,20.328,20.376,1889,0
2014-07-14,20.391,20.416,20.335,20.35,8390,0
2014-07-15,20.343,20.407,20.32,20.384,14130,0
2014-07-16,20.294,20.35,20.141,20.245,12937,0
2014-07-17,20.157,20.237,20.1,20.1,11012,0
2014-07-18,20.133,20.181,20.043,20.084,8241,0
2014-07-21,20.06,20.133,19.89,19.986,28828,0
2014-07-22,20.035,20.077,19.97,20.003,5064,0
2014-07-23,20.027,20.092,19.946,19.993,10892,0
2014-07-24,20.021,20.021,19.914,19.929,21508,0
2014-07-25,19.914,20.027,19.914,19.929,8245,0
2014-07-28,19.937,20.069,19.937,19.956,5294,0
2014-07-29,19.914,20.043,19.914,19.937,9650,0
2014-07-30,20.043,20.043,19.929,20.027,12650,0
2014-07-31,20.003,20.012,19.833,19.899,15048,0
2014-08-01,19.88,19.956,19.72,19.809,10615,0
2014-08-04,19.793,19.899,19.769,19.85,7388,0
2014-08-05,19.842,19.914,19.777,19.866,10010,0
2014-08-06,19.866,19.899,19.833,19.866,5438,0
2014-08-07,19.856,20.027,19.833,19.98,12110,0
2014-08-08,20.035,20.06,20.012,20.06,1922,0
2014-08-11,20.116,20.116,20.021,20.027,9324,0
2014-08-12,20.027,20.108,20.012,20.035,5517,0
2014-08-13,20.035,20.173,20.035,20.173,2288,0
2014-08-14,20.125,20.401,20.125,20.286,12236,0
2014-08-15,20.279,20.335,20.262,20.262,2779,0
2014-08-18,20.237,20.35,20.147,20.229,10170,0
2014-08-19,20.245,20.31,20.197,20.197,7195,0
2014-08-20,20.197,20.279,20.19,20.237,8160,0
2014-08-21,20.31,20.343,20.237,20.245,4114,0
2014-08-22,20.125,20.279,20.125,20.237,17690,0
2014-08-25,20.294,20.401,20.286,20.401,2502,0
2014-08-26,20.391,20.407,20.328,20.407,5341,0
2014-08-27,20.35,20.407,20.335,20.401,7733,0
2014-08-28,20.401,20.407,20.401,20.407,1264,0
2014-08-29,20.401,20.44,20.401,20.432,4726,0
2014-09-02,20.44,20.44,20.367,20.416,16249,0
2014-09-03,20.401,20.449,20.376,20.449,18394,0
2014-09-04,20.449,20.464,20.376,20.416,13512,0
2014-09-05,20.384,20.449,20.335,20.432,9994,0
2014-09-08,20.432,20.432,20.367,20.416,1284,0
2014-09-09,20.416,20.416,20.359,20.367,2739,0
2014-09-10,20.401,20.416,20.343,20.416,2387,0
2014-09-11,20.432,20.432,20.32,20.32,2679,0
2014-09-12,20.35,20.359,20.294,20.32,4132,0
2014-09-15,20.32,20.32,20.286,20.32,3223,0
2014-09-16,20.359,20.359,20.328,20.359,3554,0
2014-09-17,20.367,20.367,20.359,20.367,1259,0
2014-09-18,20.35,20.464,20.31,20.449,4185,0
2014-09-19,20.48,20.571,20.472,20.513,5195,0
2014-09-22,20.407,20.554,20.407,20.554,1310,0
2014-09-23,20.545,20.554,20.401,20.545,6992,0
2014-09-24,20.464,20.554,20.464,20.554,2302,0
2014-09-25,20.631,20.713,20.5,20.638,8537,0
2014-09-26,20.434,20.548,20.278,20.408,8926,0
2014-09-29,20.474,20.49,20.408,20.442,6145,0
2014-09-30,20.49,20.531,20.45,20.523,4069,0
2014-10-01,20.531,20.674,20.458,20.483,13527,0
2014-10-02,20.458,20.558,20.45,20.508,5457,0
2014-10-03,20.49,20.548,20.49,20.548,1176,0
2014-10-06,20.49,20.574,20.49,20.566,2760,0
2014-10-07,20.682,20.682,20.566,20.665,1135,0
2014-10-08,20.548,20.665,20.548,20.665,593,0
2014-10-09,20.615,20.615,20.597,20.597,610,0
2014-10-10,20.588,20.615,20.574,20.574,4128,0
2014-10-14,20.558,20.558,20.474,20.531,4439,0
2014-10-15,20.474,20.631,20.269,20.588,11969,0
2014-10-16,20.588,20.738,20.402,20.523,4501,0
2014-10-17,20.548,20.703,20.523,20.703,3450,0
2014-10-20,20.558,20.943,20.558,20.943,850,0
2014-10-21,20.623,20.738,20.523,20.574,5380,0
2014-10-22,20.5,20.638,20.458,20.615,2177,0
2014-10-23,20.738,20.738,20.588,20.638,5534,0
2014-10-24,20.539,20.689,20.539,20.682,9466,0
2014-10-27,20.574,20.689,20.574,20.689,4967,0
2014-10-28,20.695,20.695,20.588,20.623,4409,0
2014-10-29,20.615,20.638,20.597,20.597,2431,0
2014-10-31,20.607,20.674,20.558,20.674,5900,0
2014-11-03,20.631,20.689,20.607,20.689,5500,0
2014-11-04,20.682,20.689,20.645,20.645,6046,0
2014-11-05,20.665,20.665,20.665,20.665,278,0
2014-11-06,20.682,20.689,20.581,20.682,5737,0
2014-11-07,20.689,20.689,20.665,20.665,2861,0
2014-11-10,20.682,20.689,20.674,20.689,2038,0
2014-11-11,20.645,20.77,20.645,20.689,9779,0
2014-11-12,20.682,20.682,20.615,20.615,5810,0
2014-11-13,20.597,20.615,20.574,20.581,7543,0
2014-11-14,20.558,20.615,20.45,20.574,27843,0
2014-11-17,20.638,20.703,20.623,20.703,13751,0
2014-11-18,20.695,20.761,20.615,20.738,3020,0
2014-11-19,20.738,20.804,20.695,20.695,5134,0
2014-11-20,20.722,20.78,20.645,20.78,2185,0
2014-11-21,20.738,20.738,20.732,20.732,1578,0
2014-11-24,20.819,20.837,20.78,20.819,2048,0
2014-11-25,20.761,20.78,20.523,20.558,16246,0
2014-11-26,20.597,20.665,20.483,20.531,18683,0
2014-11-28,20.574,20.631,20.539,20.539,11685,0
2014-12-01,20.5,20.531,20.5,20.516,4856,0
2014-12-02,20.548,20.548,20.483,20.523,11305,0
2014-12-03,20.516,20.558,20.45,20.45,18038,0
2014-12-04,20.483,20.539,20.416,20.483,9481,0
2014-12-05,20.416,20.558,20.416,20.434,3315,0
2014-12-08,20.49,20.49,20.408,20.408,13463,0
2014-12-09,20.466,20.566,20.466,20.531,10336,0
2014-12-10,20.442,20.566,20.442,20.539,5049,0
2014-12-11,20.539,20.566,20.442,20.523,4518,0
2014-12-12,20.566,20.631,20.49,20.631,4974,0
2014-12-15,20.558,20.558,20.359,20.359,3680,0
2014-12-16,20.335,20.483,20.335,20.408,1284,0
2014-12-17,20.466,20.466,20.408,20.425,3846,0
2014-12-18,20.516,20.566,20.392,20.548,6007,0
2014-12-19,20.516,20.574,20.392,20.548,4328,0
2014-12-22,20.408,20.566,20.408,20.566,1267,0
2014-12-23,20.574,20.574,20.442,20.548,7846,0
2014-12-24,20.574,20.574,20.458,20.466,1761,0
2014-12-26,20.721,20.721,20.536,20.585,2994,0
2014-12-29,20.52,20.721,20.52,20.712,13492,0
2014-12-30,20.63,20.82,20.63,20.77,8095,0
2014-12-31,20.688,20.712,20.612,20.695,3630,0
2015-01-02,20.804,20.888,20.731,20.864,17618,0
2015-01-05,20.604,20.855,20.604,20.78,8478,0
2015-01-06,20.663,20.804,20.663,20.78,3014,0
2015-01-07,20.68,20.846,20.68,20.846,3532,0
2015-01-08,20.829,20.846,20.78,20.813,3961,0
2015-01-09,20.855,20.855,20.695,20.846,4838,0
2015-01-12,20.846,20.846,20.738,20.829,3472,0
2015-01-13,20.82,20.864,20.813,20.813,2071,0
2015-01-14,20.839,20.839,20.738,20.829,2693,0
2015-01-15,20.82,20.864,20.78,20.864,7811,0
2015-01-16,20.839,20.864,20.688,20.864,3248,0
2015-01-20,20.864,20.864,20.702,20.829,8805,0
2015-01-21,20.77,20.914,20.731,20.878,5236,0
2015-01-22,20.937,20.937,20.846,20.914,1791,0
2015-01-23,20.878,20.914,20.839,20.839,4344,0
2015-01-26,20.914,20.937,20.904,20.93,4532,0
2015-01-27,20.937,21.012,20.924,20.996,4916,0
2015-01-28,21.005,21.099,20.947,21.099,4223,0
2015-01-29,21.099,21.173,21.099,21.148,4068,0
2015-01-30,21.158,21.173,21.005,21.107,3898,0
2015-02-02,21.173,21.189,21.005,21.179,8539,0
2015-02-03,21.022,21.215,21.022,21.09,10233,0
2015-02-04,21.114,21.198,21.114,21.198,4347,0
2015-02-05,21.198,21.207,21.148,21.207,5476,0
2015-02-06,21.114,21.207,21.107,21.179,4473,0
2015-02-09,21.215,21.257,21.114,21.12,10973,0
2015-02-10,21.173,21.173,21.081,21.081,3325,0
2015-02-11,21.13,21.158,21.13,21.148,1439,0
2015-02-12,21.09,21.224,21.071,21.224,7388,0
2015-02-13,21.239,21.257,21.207,21.224,2496,0
2015-02-17,21.239,21.239,21.148,21.173,6824,0
2015-02-18,21.148,21.207,21.005,21.207,7972,0
2015-02-19,21.061,21.207,21.048,21.207,2980,0
2015-02-20,21.215,21.306,21.179,21.264,5204,0
2015-02-23,21.173,21.274,21.173,21.231,1102,0
2015-02-24,21.274,21.283,21.198,21.198,6111,0
2015-02-25,21.239,21.416,21.173,21.366,11678,0
2015-02-26,21.257,21.407,21.257,21.4,2646,0
2015-02-27,21.29,21.416,21.29,21.4,5350,0
2015-03-02,21.407,21.407,21.341,21.4,1435,0
2015-03-03,21.416,21.423,21.341,21.416,4423,0
2015-03-04,21.274,21.423,21.274,21.423,1912,0
2015-03-05,21.381,21.458,21.381,21.449,4063,0
2015-03-06,21.391,21.4,21.298,21.298,2271,0
2015-03-09,21.283,21.381,21.264,21.348,3345,0
2015-03-10,21.357,21.507,21.298,21.49,14575,0
2015-03-11,21.49,21.49,21.315,21.49,4063,0
2015-03-12,21.473,21.473,21.332,21.44,3226,0
2015-03-13,21.466,21.49,21.423,21.44,2392,0
2015-03-16,21.49,21.517,21.29,21.458,4780,0
2015-03-17,21.348,21.423,21.306,21.306,5856,0
2015-03-18,21.381,21.416,21.247,21.274,6810,0
2015-03-19,21.264,21.449,21.264,21.432,4541,0
2015-03-20,21.466,21.549,21.341,21.54,6454,0
2015-03-23,21.49,21.49,21.332,21.332,11830,0
2015-03-24,21.348,21.49,21.348,21.44,2271,0
2015-03-25,21.341,21.482,21.341,21.449,12785,0
2015-03-26,21.469,21.469,21.334,21.453,5760,0
2015-03-27,21.461,21.469,21.315,21.469,3528,0
2015-03-30,21.368,21.486,21.334,21.469,10111,0
2015-03-31,21.469,21.478,21.35,21.359,9049,0
2015-04-01,21.342,21.384,21.307,21.307,3057,0
2015-04-02,21.419,21.427,21.307,21.393,3409,0
2015-04-06,21.325,21.384,21.325,21.375,4938,0
2015-04-07,21.325,21.375,21.325,21.368,1960,0
2015-04-08,21.325,21.393,21.325,21.375,2938,0
2015-04-09,21.409,21.409,21.375,21.401,2610,0
2015-04-10,21.401,21.495,21.35,21.495,8111,0
2015-04-13,21.409,21.495,21.384,21.495,1883,0
2015-04-14,21.495,21.503,21.495,21.503,1410,0
2015-04-15,21.503,21.521,21.486,21.486,1091,0
2015-04-16,21.521,21.521,21.419,21.419,1293,0
2015-04-17,21.486,21.486,21.444,21.486,704,0
2015-04-20,21.419,21.528,21.409,21.478,2379,0
2015-04-21,21.486,21.528,21.368,21.528,2458,0
2015-04-22,21.528,21.528,21.528,21.528,660,0
2015-04-23,21.528,21.528,21.478,21.495,2938,0
2015-04-24,21.486,21.495,21.434,21.478,2070,0
2015-04-27,21.384,21.478,21.384,21.461,2233,0
2015-04-28,21.495,21.495,21.419,21.419,3881,0
2015-04-29,21.393,21.495,21.375,21.427,1763,0
2015-04-30,21.453,21.495,21.453,21.495,1647,0
2015-05-01,21.453,21.453,21.453,21.453,2586,0
2015-05-04,21.393,21.393,21.393,21.393,234,0
2015-05-05,21.469,21.478,21.453,21.453,1410,0
2015-05-06,21.495,21.495,21.096,21.138,11176,0
2015-05-07,21.298,21.495,21.265,21.298,2995,0
2015-05-08,21.453,21.461,21.419,21.419,1647,0
2015-05-11,21.275,21.315,21.096,21.197,4702,0
2015-05-12,20.891,21.307,20.891,21.283,2222,0
2015-05-13,21.325,21.401,21.307,21.401,3644,0
2015-05-14,21.419,21.419,21.239,21.375,1529,0
2015-05-15,21.265,21.291,21.265,21.265,10080,0
2015-05-18,21.307,21.325,21.265,21.275,3330,0
2015-05-19,21.409,21.409,21.283,21.375,6583,0
2015-05-20,21.409,21.409,21.35,21.35,586,0
2015-05-21,21.409,21.409,21.409,21.409,120,0
2015-05-22,21.409,21.495,21.409,21.495,4702,0
2015-05-26,21.58,21.723,21.478,21.723,2183,0
2015-05-27,21.723,21.792,21.503,21.562,2586,0
2015-05-28,21.682,21.862,21.682,21.862,1108,0
2015-05-29,21.732,21.732,21.605,21.682,2470,0
2015-06-01,21.64,21.64,21.545,21.545,748,0
2015-06-02,21.521,21.664,21.521,21.664,1934,0
2015-06-03,21.521,21.622,21.521,21.521,1176,0
2015-06-04,21.648,21.673,21.495,21.528,2938,0
2015-06-05,21.656,21.656,21.512,21.622,5407,0
2015-06-08,21.555,21.648,21.538,21.538,1763,0
2015-06-09,21.503,21.528,21.503,21.528,594,0
2015-06-10,21.495,21.495,21.156,21.283,5512,0
2015-06-11,21.495,21.528,21.461,21.495,2083,0
2015-06-12,21.419,21.461,21.393,21.434,7405,0
2015-06-15,21.434,21.478,21.434,21.478,704,0
2015-06-16,21.359,21.521,21.35,21.478,1293,0
2015-06-17,21.384,21.538,21.384,21.444,3761,0
2015-06-18,21.478,21.545,21.478,21.545,2821,0
2015-06-19,21.434,21.664,21.434,21.538,3409,0
2015-06-22,21.409,21.461,21.409,21.461,7290,0
2015-06-23,21.342,21.562,21.342,21.562,1191,0
2015-06-24,21.545,21.605,21.545,21.605,2470,0
2015-06-25,21.617,21.617,21.488,21.505,1504,0
2015-06-26,21.488,21.488,21.435,21.435,4394,0
2015-06-29,21.315,21.401,21.176,21.349,3352,0
2015-06-30,21.401,21.401,21.062,21.375,6461,0
2015-07-01,21.435,21.462,21.393,21.401,3933,0
2015-07-02,21.48,21.48,21.254,21.358,3470,0
2015-07-06,21.48,21.488,21.254,21.358,4857,0
2015-07-07,21.367,21.47,21.358,21.375,2659,0
2015-07-08,21.488,21.488,21.445,21.445,1851,0
2015-07-09,21.523,21.558,21.454,21.514,4742,0
2015-07-10,21.575,21.575,21.575,21.575,464,0
2015-07-13,21.488,21.626,21.48,21.626,2545,0
2015-07-14,21.635,21.635,21.548,21.548,1025,0
2015-07-15,21.496,21.635,21.496,21.496,3037,0
2015-07-16,21.6,21.721,21.558,21.721,2199,0
2015-07-17,21.739,21.739,21.584,21.626,3699,0
2015-07-20,21.6,21.757,21.6,21.712,1157,0
2015-07-21,21.765,21.842,21.592,21.842,2776,0
2015-07-22,21.661,21.661,21.635,21.635,576,0
2015-07-23,21.781,21.79,21.678,21.79,3470,0
2015-07-24,21.645,21.668,21.505,21.505,12490,0
2015-07-27,21.514,21.514,21.324,21.324,6243,0
2015-07-28,21.523,21.739,21.282,21.739,19543,0
2015-07-29,21.645,21.661,21.645,21.661,694,0
2015-07-30,21.729,21.8,21.661,21.729,7749,0
2015-07-31,21.739,21.929,21.721,21.921,3006,0
2015-08-03,21.87,21.87,21.851,21.851,1300,0
2015-08-04,21.851,21.877,21.833,21.877,1388,0
2015-08-05,21.893,21.972,21.893,21.964,2428,0
2015-08-06,21.972,22.006,21.877,21.99,1373,0
2015-08-07,22.05,22.05,21.877,21.877,3699,0
2015-08-10,21.998,22.015,21.877,21.893,5088,0
2015-08-11,21.861,22.067,21.861,22.067,5347,0
2015-08-12,21.972,21.972,21.885,21.893,3352,0
2015-08-13,21.929,21.929,21.757,21.912,3237,0
2015-08-14,22.006,22.006,21.893,21.998,3585,0
2015-08-17,21.912,21.964,21.903,21.964,3237,0
2015-08-18,21.954,22.015,21.877,21.937,3470,0
2015-08-19,21.998,21.998,21.903,21.903,1040,0
2015-08-20,21.851,21.954,21.842,21.954,2428,0
2015-08-21,21.748,21.748,21.617,21.652,2776,0
2015-08-24,19.024,21.341,15.219,21.011,86127,0
2015-08-25,21.062,21.384,20.779,21.011,21395,0
2015-08-26,21.306,21.333,20.942,21.254,13530,0
2015-08-27,21.584,21.584,21.488,21.488,2199,0
2015-08-28,21.575,21.945,21.393,21.921,7171,0
2015-08-31,21.817,21.945,21.817,21.945,3237,0
2015-09-01,21.705,21.877,21.687,21.877,2311,0
2015-09-02,21.765,21.825,21.626,21.635,4857,0
2015-09-03,21.81,21.81,21.8,21.8,925,0
2015-09-04,21.645,21.851,21.635,21.825,3585,0
2015-09-08,21.8,21.8,21.8,21.8,464,0
2015-09-09,21.833,21.87,21.781,21.87,4047,0
2015-09-10,21.765,21.765,21.765,21.765,531,0
2015-09-11,21.757,21.757,21.645,21.652,2311,0
2015-09-14,21.626,21.825,21.626,21.825,4163,0
2015-09-15,21.842,21.842,21.705,21.817,1388,0
2015-09-16,21.729,21.877,21.729,21.877,2659,0
2015-09-17,21.79,21.877,21.687,21.861,11009,0
2015-09-18,21.729,21.8,21.617,21.772,5436,0
2015-09-21,21.661,21.729,21.558,21.705,7287,0
2015-09-22,21.696,21.79,21.696,21.781,1617,0
2015-09-23,21.79,21.912,21.748,21.781,5436,0
2015-09-24,21.721,21.8,21.721,21.8,7336,0
2015-09-25,21.804,21.943,21.804,21.943,3298,0
2015-09-28,21.97,21.97,21.821,21.927,6885,0
2015-09-29,21.935,22.023,21.714,21.732,10805,0
2015-09-30,21.943,22.023,21.811,21.811,9670,0
2015-10-01,21.979,22.013,21.908,22.013,3982,0
2015-10-02,22.013,22.013,21.899,21.979,3639,0
2015-10-05,21.908,22.066,21.899,21.943,11328,0
2015-10-06,21.979,22.102,21.979,22.102,7167,0
2015-10-07,21.997,22.155,21.997,22.155,6368,0
2015-10-08,22.102,22.277,22.023,22.277,3070,0
2015-10-09,22.023,22.269,22.023,22.26,5686,0
2015-10-12,22.058,22.198,22.031,22.049,3330,0
2015-10-13,22.075,22.224,22.066,22.136,3526,0
2015-10-14,22.304,22.304,22.084,22.224,7167,0
2015-10-15,22.084,22.357,22.084,22.357,11602,0
2015-10-16,22.128,22.366,22.128,22.329,1137,0
2015-10-19,22.11,22.514,22.11,22.375,9996,0
2015-10-20,22.444,22.514,22.375,22.461,6218,0
2015-10-21,22.542,22.542,22.329,22.418,4094,0
2015-10-22,22.383,22.497,22.383,22.497,3412,0
2015-10-23,22.497,22.575,22.269,22.277,7962,0
2015-10-26,22.269,22.453,22.269,22.437,3982,0
2015-10-27,22.357,22.357,22.216,22.286,1137,0
2015-10-28,22.26,22.366,22.216,22.216,3982,0
2015-10-29,22.207,22.322,22.207,22.322,4891,0
2015-10-30,22.216,22.322,22.198,22.322,2730,0
2015-11-02,22.322,22.322,22.277,22.313,4523,0
2015-11-03,22.295,22.313,22.11,22.198,31507,0
2015-11-04,22.155,22.313,22.155,22.313,3308,0
2015-11-05,22.304,22.329,22.286,22.286,2275,0
2015-11-06,22.093,22.251,22.093,22.216,2730,0
2015-11-09,22.207,22.366,22.172,22.234,5169,0
2015-11-10,22.207,22.357,22.207,22.357,3869,0
2015-11-11,22.251,22.428,22.251,22.428,4663,0
2015-11-12,22.313,22.604,22.304,22.575,8645,0
2015-11-13,22.428,22.568,22.428,22.542,5460,0
2015-11-16,22.542,22.542,22.357,22.418,4209,0
2015-11-17,22.357,22.391,22.251,22.251,6712,0
2015-11-18,22.251,22.322,22.242,22.322,2502,0
2015-11-19,22.313,22.313,22.207,22.313,5118,0
2015-11-20,22.322,22.322,22.269,22.322,1593,0
2015-11-23,22.277,22.313,22.277,22.313,1024,0
2015-11-24,22.322,22.383,22.322,22.383,4891,0
2015-11-25,22.277,22.366,22.277,22.366,1707,0
2015-11-27,22.383,22.383,22.383,22.383,341,0
2015-11-30,22.375,22.437,22.375,22.437,4891,0
2015-12-01,22.383,22.428,22.251,22.347,5558,0
2015-12-02,22.304,22.375,22.286,22.375,4979,0
2015-12-03,22.313,22.322,22.313,22.322,1786,0
2015-12-04,22.322,22.437,22.313,22.322,5460,0
2015-12-07,22.251,22.286,22.234,22.277,1821,0
2015-12-08,22.224,22.277,22.216,22.26,7366,0
2015-12-09,22.286,22.286,22.234,22.26,3186,0
2015-12-10,22.242,22.286,22.234,22.251,3298,0
2015-12-11,22.234,22.269,22.224,22.242,3526,0
2015-12-14,22.207,22.224,21.997,22.004,17304,0
2015-12-15,22.058,22.102,22.041,22.049,1252,0
2015-12-16,22.023,22.102,22.023,22.102,5005,0
2015-12-17,22.031,22.189,22.031,22.136,9328,0
2015-12-18,22.304,22.304,22.216,22.216,341,0
2015-12-21,22.224,22.242,22.049,22.242,7735,0
2015-12-22,22.242,22.242,22.084,22.084,5677,0
2015-12-23,22.224,22.242,22.11,22.11,3526,0
2015-12-24,22.128,22.216,22.12,22.216,1549,0
2015-12-28,22.281,22.388,22.281,22.388,3332,0
2015-12-29,22.451,22.489,22.363,22.372,4043,0
2015-12-30,22.372,22.43,22.3,22.3,6802,0
2015-12-31,22.434,22.434,22.31,22.354,2461,0
2016-01-04,22.407,22.702,22.312,22.586,14354,0
2016-01-05,22.719,23.136,22.702,22.908,21808,0
2016-01-06,22.675,22.875,22.675,22.819,3526,0
2016-01-07,22.933,22.933,22.631,22.748,10041,0
2016-01-08,22.766,22.971,22.766,22.774,3739,0
2016-01-11,22.934,22.934,22.934,22.934,810,0
2016-01-12,22.801,22.961,22.801,22.81,4894,0
2016-01-13,23.033,23.033,22.791,22.791,3058,0
2016-01-14,22.873,23.059,22.873,23.043,2787,0
2016-01-15,22.997,23.014,22.881,22.889,4971,0
2016-01-19,22.98,23.059,22.756,22.845,14209,0
2016-01-20,23.024,23.087,22.791,23.087,10440,0
2016-01-21,22.989,23.282,22.989,23.104,5890,0
2016-01-22,23.301,23.328,23.051,23.077,11794,0
2016-01-25,22.98,23.087,22.898,22.898,4085,0
2016-01-26,23.024,23.212,23.024,23.167,4377,0
2016-01-27,23.043,23.15,22.868,23.024,4373,0
2016-01-28,23.15,23.15,23.039,23.15,4170,0
2016-01-29,23.167,23.408,23.14,23.176,8460,0
2016-02-01,22.997,23.257,22.997,23.257,2119,0
2016-02-02,23.272,23.272,23.194,23.194,654,0
2016-02-03,23.373,23.373,23.263,23.328,3393,0
2016-02-04,23.282,23.373,23.274,23.292,11145,0
2016-02-05,23.229,23.418,23.229,23.229,7109,0
2016-02-08,23.218,23.218,23.131,23.185,1354,0
2016-02-09,23.043,23.15,22.729,22.989,7574,0
2016-02-10,22.898,23.212,22.843,23.176,5492,0
2016-02-11,22.801,23.292,22.255,22.255,15946,0
2016-02-12,22.489,23.043,22.255,22.344,14360,0
2016-02-16,22.55,22.675,22.255,22.442,11573,0
2016-02-17,22.748,22.748,22.435,22.564,11361,0
2016-02-18,22.451,22.658,22.451,22.546,4290,0
2016-02-19,22.559,22.677,22.46,22.649,7660,0
2016-02-22,22.55,22.729,22.55,22.568,2403,0
2016-02-23,22.603,22.702,22.542,22.542,2626,0
2016-02-24,22.402,22.658,22.402,22.658,2201,0
2016-02-25,22.452,22.791,22.452,22.612,5140,0
2016-02-26,22.791,22.917,22.622,22.751,3684,0
2016-02-29,22.631,22.765,22.631,22.649,4447,0
2016-03-01,23.014,23.024,22.696,22.873,7288,0
2016-03-02,22.748,22.885,22.729,22.773,3099,0
2016-03-03,22.765,22.782,22.658,22.782,6763,0
2016-03-04,22.693,22.908,22.693,22.748,2972,0
2016-03-07,22.845,22.908,22.845,22.885,2709,0
2016-03-08,22.908,22.971,22.908,22.971,2057,0
2016-03-09,23.059,23.229,23.059,23.22,3680,0
2016-03-10,23.087,23.194,23.087,23.185,4940,0
2016-03-11,23.122,23.212,23.043,23.203,4197,0
2016-03-14,23.15,23.229,23.15,23.229,1737,0
2016-03-15,23.122,23.192,23.033,23.043,3672,0
2016-03-16,23.14,23.158,22.997,23.116,1814,0
2016-03-17,23.14,23.238,23.101,23.238,4025,0
2016-03-18,23.265,23.296,23.23,23.296,6281,0
2016-03-21,23.31,23.32,23.22,23.32,2345,0
2016-03-22,23.274,23.274,23.087,23.127,6430,0
2016-03-23,23.185,23.194,23.124,23.194,2366,0
2016-03-24,23.167,23.328,23.167,23.257,1599,0
2016-03-28,23.251,23.459,23.242,23.432,5562,0
2016-03-29,23.297,23.496,23.278,23.387,6980,0
2016-03-30,23.333,23.523,23.333,23.496,4133,0
2016-03-31,23.579,23.633,23.476,23.567,4689,0
2016-04-01,23.415,23.536,23.351,23.351,13313,0
2016-04-04,23.341,23.341,23.233,23.233,2213,0
2016-04-05,23.088,23.214,22.95,22.95,29295,0
2016-04-06,23.043,23.169,23.043,23.097,4637,0
2016-04-07,22.996,23.105,22.988,23.033,2228,0
2016-04-08,23.115,23.115,23.051,23.058,1031,0
2016-04-11,23.152,23.287,23.043,23.223,6930,0
2016-04-12,23.214,23.36,23.206,23.263,4280,0
2016-04-13,23.187,23.351,23.187,23.315,2925,0
2016-04-14,23.279,23.297,23.214,23.223,2972,0
2016-04-15,23.214,23.297,23.214,23.221,1729,0
2016-04-18,23.21,23.272,23.206,23.206,2670,0
2016-04-19,23.269,23.269,23.206,23.223,4500,0
2016-04-20,23.261,23.261,23.22,23.261,1894,0
2016-04-21,23.278,23.278,23.178,23.23,3302,0
2016-04-22,23.206,23.287,23.124,23.219,4976,0
2016-04-25,23.16,23.233,23.142,23.142,1848,0
2016-04-26,23.197,23.214,23.165,23.206,5570,0
2016-04-27,23.206,23.206,23.133,23.133,5225,0
2016-04-28,23.115,23.187,23.115,23.152,2391,0
2016-04-29,23.142,23.378,23.133,23.378,5353,0
2016-05-02,23.388,23.506,23.369,23.399,7259,0
2016-05-03,23.381,23.432,23.315,23.423,6602,0
2016-05-04,23.341,23.506,23.333,23.432,2818,0
2016-05-05,23.46,23.514,23.44,23.514,2744,0
2016-05-06,23.423,23.578,23.423,23.523,4118,0
2016-05-09,23.469,23.578,23.459,23.498,7071,0
2016-05-10,23.452,23.614,23.452,23.523,3053,0
2016-05-11,23.423,23.596,23.423,23.587,4044,0
2016-05-12,23.564,23.587,23.551,23.578,2397,0
2016-05-13,23.506,23.65,23.506,23.65,10346,0
2016-05-16,23.614,23.823,23.614,23.815,9360,0
2016-05-17,23.815,23.815,23.742,23.742,2586,0
2016-05-18,23.633,26.157,23.633,23.914,10499,0
2016-05-19,23.896,23.978,23.806,23.978,5500,0
2016-05-20,23.811,24.241,23.811,23.978,7157,0
2016-05-23,24.149,24.251,23.877,24.213,8005,0
2016-05-24,23.991,24.069,23.924,24.069,4397,0
2016-05-25,24.001,24.213,23.968,24.168,4859,0
2016-05-26,23.978,24.123,23.968,24.114,6213,0
2016-05-27,24.149,24.196,24.059,24.059,2526,0
2016-05-31,24.104,24.205,24.104,24.124,3757,0
2016-06-01,24.222,24.251,24.213,24.232,3330,0
2016-06-02,24.177,24.459,24.177,24.45,8509,0
2016-06-03,24.34,24.569,24.34,24.569,8636,0
2016-06-06,24.468,24.604,24.251,24.35,8733,0
2016-06-07,24.414,24.778,24.276,24.276,7281,0
2016-06-08,24.313,24.631,24.296,24.391,5871,0
2016-06-09,24.395,24.395,24.168,24.268,9052,0
2016-06-10,24.168,24.476,24.168,24.259,5839,0
2016-06-13,24.441,24.441,24.197,24.259,3299,0
2016-06-14,24.404,24.404,24.078,24.104,2945,0
2016-06-15,24.276,24.276,24.193,24.251,792,0
2016-06-16,24.123,24.251,24.123,24.251,3776,0
2016-06-17,24.305,24.305,24.187,24.187,2755,0
2016-06-20,24.513,24.631,24.317,24.631,5445,0
2016-06-21,24.404,24.741,24.404,24.731,7030,0
2016-06-22,24.795,24.849,24.404,24.469,4437,0
2016-06-23,24.523,24.523,24.387,24.414,2890,0
2016-06-24,24.177,24.94,24.177,24.523,6174,0
2016-06-27,25.018,25.018,24.554,24.897,1352,0
2016-06-28,24.876,24.904,24.609,24.886,5209,0
2016-06-29,24.896,25.126,24.896,25.116,5084,0
2016-06-30,25.236,25.236,25.003,25.091,7723,0
2016-07-01,25.181,25.213,25.071,25.123,2203,0
2016-07-05,25.116,25.116,24.904,24.904,12656,0
2016-07-06,24.748,24.821,24.692,24.692,5112,0
2016-07-07,24.867,24.886,24.677,24.886,4720,0
2016-07-08,24.795,25.116,24.795,25.116,7600,0
2016-07-11,24.821,25.089,24.794,24.987,3561,0
2016-07-12,24.876,25.098,24.876,25.098,4857,0
2016-07-13,24.876,25.089,24.867,25.089,3889,0
2016-07-14,24.867,25.033,24.867,25.033,5073,0
2016-07-15,25.019,25.162,25.019,25.116,2320,0
2016-07-18,24.914,25.209,24.914,25.089,4889,0
2016-07-19,24.923,24.981,24.876,24.925,4679,0
2016-07-20,24.84,24.84,24.84,24.84,133,0
2016-07-21,24.841,24.841,24.793,24.821,2920,0
2016-07-22,24.776,24.849,24.756,24.849,2275,0
2016-07-25,24.711,24.766,24.655,24.756,4029,0
2016-07-26,24.636,24.674,24.572,24.572,3253,0
2016-07-27,24.637,24.664,24.572,24.655,4282,0
2016-07-28,24.582,24.674,24.582,24.646,3290,0
2016-07-29,24.637,24.766,24.596,24.599,2316,0
2016-08-01,24.582,24.766,24.582,24.71,3163,0
2016-08-02,24.596,24.655,24.596,24.655,1923,0
2016-08-03,24.554,24.766,24.554,24.748,5125,0
2016-08-04,24.517,24.619,24.517,24.59,2770,0
2016-08-05,24.489,24.719,24.489,24.719,3630,0
2016-08-08,24.544,24.784,24.544,24.655,9671,0
2016-08-09,24.831,24.859,24.812,24.812,1858,0
2016-08-10,24.692,24.867,24.692,24.794,2112,0
2016-08-11,24.729,24.849,24.729,24.849,3432,0
2016-08-12,24.914,24.951,24.739,24.951,6133,0
2016-08-15,24.865,25.071,24.833,25.061,3035,0
2016-08-16,24.987,25.042,24.756,24.914,1200,0
2016-08-17,24.812,24.951,24.784,24.951,2886,0
2016-08-18,24.951,25.033,24.951,25.016,1354,0
2016-08-19,24.932,25.033,24.932,24.951,1655,0
2016-08-22,24.96,24.96,24.784,24.812,2393,0
2016-08-23,24.92,24.92,24.914,24.914,1197,0
2016-08-24,24.821,24.821,24.804,24.804,1716,0
2016-08-25,24.818,24.818,24.794,24.794,964,0
2016-08-26,24.784,24.794,24.517,24.684,5200,0
2016-08-29,24.564,24.748,24.564,24.748,3298,0
2016-08-30,24.599,24.748,24.599,24.646,3382,0
2016-08-31,24.692,24.794,24.692,24.794,2558,0
2016-09-01,24.655,24.655,24.582,24.582,2274,0
2016-09-02,24.629,24.629,24.535,24.585,4763,0
2016-09-06,24.526,24.564,24.462,24.553,5620,0
2016-09-07,24.646,24.646,24.462,24.526,1528,0
2016-09-08,24.574,24.609,24.479,24.545,4152,0
2016-09-09,24.444,24.655,24.296,24.637,5190,0
2016-09-12,24.36,24.674,24.296,24.674,7322,0
2016-09-13,24.544,24.544,24.166,24.489,4494,0
2016-09-14,24.204,24.466,24.185,24.453,6072,0
2016-09-15,24.509,24.766,24.509,24.739,3157,0
2016-09-16,24.617,24.876,24.499,24.876,3462,0
2016-09-19,24.619,24.748,24.572,24.688,1801,0
2016-09-20,24.719,24.729,24.582,24.662,6360,0
2016-09-21,24.859,24.904,24.655,24.904,5561,0
2016-09-22,24.812,25.025,24.812,24.986,4011,0
2016-09-23,24.969,25.025,24.675,25.025,6349,0
2016-09-26,24.859,25.033,24.776,24.932,8622,0
2016-09-27,25.039,25.208,24.87,24.908,4758,0
2016-09-28,25.048,25.189,24.955,25.114,4909,0
2016-09-29,25.03,25.152,24.955,25.123,4054,0
2016-09-30,25.142,25.142,24.823,25.027,3090,0
2016-10-03,25.114,25.114,24.852,24.87,783,0
2016-10-04,25.011,25.011,24.692,24.72,6191,0
2016-10-05,24.866,24.898,24.866,24.898,961,0
2016-10-06,24.767,24.862,24.711,24.734,3127,0
2016-10-07,24.562,24.634,24.552,24.552,906,0
2016-10-10,24.588,24.655,24.588,24.655,547,0
2016-10-11,24.542,24.587,23.989,23.989,4173,0
2016-10-13,24.262,24.309,24.262,24.309,2199,0
2016-10-14,24.271,24.506,24.271,24.506,3417,0
2016-10-17,24.289,24.384,24.084,24.084,6985,0
2016-10-18,24.141,24.262,24.141,24.223,2993,0
2016-10-19,24.141,24.355,24.141,24.149,1195,0
2016-10-20,24.336,24.345,24.121,24.121,4549,0
2016-10-21,24.223,24.328,24.149,24.256,2775,0
2016-10-24,24.243,24.637,24.243,24.262,2335,0
2016-10-25,24.392,24.471,24.262,24.319,2310,0
2016-10-26,24.141,24.43,24.141,24.421,1745,0
2016-10-27,24.177,24.374,24.177,24.374,2037,0
2016-10-28,24.374,24.374,24.336,24.336,3036,0
2016-10-31,24.158,24.336,24.151,24.271,2784,0
2016-11-01,24.318,24.318,24.092,24.101,790,0
2016-11-02,24.111,24.111,23.783,23.793,4939,0
2016-11-03,23.7,23.7,23.297,23.409,13819,0
2016-11-04,23.465,23.465,23.184,23.355,7328,0
2016-11-07,23.428,23.727,23.419,23.727,5496,0
2016-11-08,23.587,23.84,23.343,23.418,11715,0
2016-11-09,23.334,23.459,23.316,23.459,4476,0
2016-11-10,23.643,23.643,23.278,23.297,5403,0
2016-11-11,23.24,23.297,22.574,23.184,8867,0
2016-11-14,23.137,23.137,22.389,22.538,14546,0
2016-11-15,22.397,23.091,22.397,22.979,4994,0
2016-11-16,23.035,23.381,23.006,23.358,8494,0
2016-11-17,23.325,23.326,22.969,23.147,10639,0
2016-11-18,23.184,23.316,22.753,22.979,8116,0
2016-11-21,23.146,23.165,23.015,23.098,4436,0
2016-11-22,22.969,23.18,22.949,23.18,2006,0
2016-11-23,23.006,23.147,23.006,23.044,2279,0
2016-11-25,22.979,23.015,22.781,22.819,4550,0
2016-11-28,22.903,23.231,22.903,22.949,11723,0
2016-11-29,23.137,23.165,22.904,23.165,7869,0
2016-11-30,23.165,23.165,22.771,22.781,4101,0
2016-12-01,22.791,22.791,22.332,22.426,6237,0
2016-12-02,22.416,22.819,22.154,22.323,7894,0
2016-12-05,22.388,22.555,22.294,22.455,9230,0
2016-12-06,22.5,22.548,22.406,22.406,7141,0
2016-12-07,22.416,22.65,22.416,22.501,10723,0
2016-12-08,22.482,22.753,22.482,22.482,9260,0
2016-12-09,22.445,22.646,22.406,22.406,5423,0
2016-12-12,22.406,22.446,22.304,22.331,10019,0
2016-12-13,22.323,22.453,22.267,22.453,8762,0
2016-12-14,22.323,22.397,22.275,22.35,10980,0
2016-12-15,22.35,22.567,22.275,22.567,24202,0
2016-12-16,22.548,22.779,22.548,22.762,6650,0
2016-12-19,22.923,23.015,22.832,22.884,5233,0
2016-12-20,22.884,23.156,22.715,22.867,12554,0
2016-12-21,22.604,23.062,22.584,23.035,9553,0
2016-12-22,22.884,22.923,22.855,22.867,9516,0
2016-12-23,22.867,23.116,22.867,22.949,1528,0
2016-12-27,23.006,23.025,22.801,22.801,3975,0
2016-12-28,22.822,22.822,22.49,22.641,15610,0
2016-12-29,22.691,22.899,22.685,22.899,5765,0
2016-12-30,22.738,23.204,22.728,23.204,7559,0
2017-01-03,23.252,23.252,23.128,23.147,7065,0
2017-01-04,23.118,23.443,23.118,23.398,4771,0
2017-01-05,23.414,23.414,23.234,23.324,6576,0
2017-01-06,23.387,23.443,23.348,23.436,3958,0
2017-01-09,23.443,23.537,23.423,23.51,8564,0
2017-01-10,23.51,23.624,23.51,23.613,8421,0
2017-01-11,23.592,23.624,23.592,23.624,2150,0
2017-01-12,23.576,23.871,23.576,23.843,4978,0
2017-01-13,23.852,23.852,23.803,23.842,2724,0
2017-01-17,23.948,23.948,23.785,23.79,2930,0
2017-01-18,23.833,23.871,23.738,23.812,2681,0
2017-01-19,23.585,23.862,23.585,23.748,6677,0
2017-01-20,23.757,23.823,23.585,23.585,7556,0
2017-01-23,23.728,23.824,23.624,23.824,4005,0
2017-01-24,23.738,24.109,23.738,23.909,6189,0
2017-01-25,23.807,23.957,23.777,23.841,3923,0
2017-01-26,23.757,24.005,23.748,24.005,3913,0
2017-01-27,23.957,24.1,23.842,24.005,4957,0
2017-01-30,23.767,23.985,23.767,23.962,9115,0
2017-01-31,23.842,23.928,23.833,23.924,1905,0
2017-02-01,23.881,23.881,23.785,23.814,3693,0
2017-02-02,23.661,23.852,23.661,23.785,6425,0
2017-02-03,23.681,24.09,23.681,24.033,12772,0
2017-02-06,23.919,24.052,23.871,23.881,8031,0
2017-02-07,23.938,23.948,23.915,23.948,1719,0
2017-02-08,23.948,24.414,23.938,24.32,9553,0
2017-02-09,24.109,24.279,24.109,24.253,3035,0
2017-02-10,24.222,24.222,24.139,24.139,2203,0
2017-02-13,24.157,24.3,24.157,24.3,1137,0
2017-02-14,24.186,24.357,24.186,24.196,3165,0
2017-02-15,24.356,24.386,24.206,24.367,5333,0
2017-02-16,24.186,24.491,24.186,24.378,4718,0
2017-02-17,24.426,24.462,24.365,24.365,1658,0
2017-02-21,24.367,24.387,24.147,24.147,4526,0
2017-02-22,24.09,24.147,24.09,24.12,2261,0
2017-02-23,24.1,24.233,24.1,24.206,3780,0
2017-02-24,24.129,24.328,24.129,24.206,3834,0
2017-02-27,24.288,24.311,24.214,24.241,1623,0
2017-02-28,24.212,24.289,24.212,24.289,2844,0
2017-03-01,24.206,24.253,24.121,24.147,4093,0
2017-03-02,24.21,24.21,24.119,24.119,2572,0
2017-03-03,24.186,24.186,24.119,24.119,1417,0
2017-03-06,24.109,24.223,24.086,24.214,4721,0
2017-03-07,24.156,24.157,24.139,24.139,939,0
2017-03-08,24.113,24.113,23.891,24.024,5595,0
2017-03-09,23.928,24.052,23.871,23.891,4033,0
2017-03-10,23.882,24.166,23.882,24.166,2094,0
2017-03-13,24.109,24.109,23.909,23.909,4825,0
2017-03-14,23.833,24.186,23.833,24.107,6861,0
2017-03-15,24.129,24.3,24.129,24.3,5796,0
2017-03-16,24.337,24.434,24.337,24.424,4999,0
2017-03-17,24.337,24.453,24.337,24.412,1118,0
2017-03-20,24.3,24.431,24.206,24.261,6007,0
2017-03-21,24.223,24.261,24.176,24.214,2377,0
2017-03-22,24.186,24.453,24.186,24.387,7554,0
2017-03-23,24.253,24.373,24.253,24.29,2758,0
2017-03-24,24.29,24.404,24.28,24.28,3997,0
2017-03-27,24.348,24.348,24.31,24.31,1228,0
2017-03-28,24.273,24.476,24.273,24.438,2499,0
2017-03-29,24.372,24.61,24.372,24.508,3117,0
2017-03-30,24.624,24.624,24.515,24.575,2158,0
2017-03-31,24.652,24.652,24.526,24.604,2883,0
2017-04-03,24.75,24.982,24.701,24.936,28692,0
2017-04-04,24.759,25.205,24.759,25.195,14705,0
2017-04-05,25.021,25.283,24.992,24.992,5049,0
2017-04-06,25.117,25.157,24.943,25.157,10361,0
2017-04-07,25.166,25.243,25.157,25.187,1502,0
2017-04-10,25.228,25.405,25.205,25.389,7364,0
2017-04-11,25.273,25.273,25.205,25.205,2738,0
2017-04-12,25.205,25.205,25.089,25.126,888,0
2017-04-13,25.079,25.207,25.079,25.194,2763,0
2017-04-17,25.234,25.263,25.108,25.146,2139,0
2017-04-18,25.108,25.283,25.026,25.089,1117,0
2017-04-19,25.181,25.19,25.05,25.175,2717,0
2017-04-20,25.079,25.237,25.079,25.237,2329,0
2017-04-21,25.089,25.301,25.069,25.224,4701,0
2017-04-24,25.224,25.369,25.205,25.341,2407,0
2017-04-25,25.167,25.495,25.167,25.331,4267,0
2017-04-26,25.166,25.243,25.166,25.243,1672,0
2017-04-27,25.254,25.331,25.157,25.331,6081,0
2017-04-28,25.205,25.205,25.059,25.079,4130,0
2017-05-01,25.027,25.089,25.013,25.089,1527,0
2017-05-02,24.941,24.962,24.924,24.924,2213,0
2017-05-03,24.924,25.117,24.924,25.021,2948,0
2017-05-04,25.034,25.081,24.924,24.953,2785,0
2017-05-05,24.914,24.984,24.914,24.984,483,0
2017-05-08,25.037,25.037,24.924,24.972,1329,0
2017-05-09,25.107,25.108,24.856,24.914,6360,0
2017-05-10,24.895,25.062,24.885,25.04,7001,0
2017-05-12,24.993,24.993,24.993,24.993,439,0
2017-05-15,25.117,25.136,24.992,25.098,4825,0
2017-05-16,24.963,25.117,24.963,25.117,2641,0
2017-05-17,25.002,25.107,25.002,25.107,904,0
2017-05-18,25.055,25.137,24.963,24.963,5067,0
2017-05-19,24.924,25,24.924,24.963,2626,0
2017-05-22,24.972,25.078,24.972,25.026,2339,0
2017-05-23,25.046,25.127,25.046,25.105,1373,0
2017-05-24,24.972,25.01,24.972,25.005,966,0
2017-05-25,24.972,24.972,24.875,24.933,4040,0
2017-05-26,24.875,24.904,24.856,24.866,4365,0
2017-05-30,24.846,24.884,24.827,24.846,4055,0
2017-05-31,24.72,24.866,24.72,24.864,2741,0
2017-06-01,24.769,24.963,24.762,24.963,3697,0
2017-06-02,24.788,24.923,24.788,24.856,3813,0
2017-06-05,24.916,24.943,24.916,24.943,438,0
2017-06-06,24.83,24.972,24.83,24.885,3676,0
2017-06-07,24.712,24.928,24.712,24.858,1943,0
2017-06-08,24.73,24.904,24.73,24.866,1842,0
2017-06-09,24.769,24.863,24.769,24.855,1319,0
2017-06-12,24.875,24.904,24.875,24.904,3242,0
2017-06-13,24.75,25.03,24.75,25.03,2247,0
2017-06-14,24.972,25.033,24.972,25.033,1970,0
2017-06-15,25.074,25.117,24.924,24.963,2382,0
2017-06-16,24.904,24.924,24.904,24.924,876,0
2017-06-19,24.875,24.992,24.866,24.992,2417,0
2017-06-21,24.953,25.127,24.953,25.127,602,0
2017-06-22,24.982,25.05,24.963,25.011,2280,0
2017-06-23,24.963,25.098,24.963,25.059,4485,0
2017-06-26,25.027,25.098,24.972,25.089,5353,0
2017-06-27,25.083,25.093,25.055,25.055,1830,0
2017-06-28,25.122,25.149,25.043,25.043,1542,0
2017-06-29,25.083,25.083,24.965,24.999,918,0
2017-06-30,25.053,25.083,24.965,25.043,3370,0
2017-07-03,25.092,25.191,25.083,25.191,1504,0
2017-07-05,25.161,25.289,25.063,25.225,1686,0
2017-07-06,25.093,25.22,25.083,25.201,1709,0
2017-07-07,25.22,25.644,25.138,25.644,6597,0
2017-07-10,25.308,25.644,25.308,25.644,6814,0
2017-07-11,25.594,25.988,25.556,25.988,5334,0
2017-07-12,25.988,25.988,25.831,25.929,3279,0
2017-07-13,25.988,25.998,25.871,25.988,2465,0
2017-07-14,25.87,25.978,25.772,25.978,2271,0
2017-07-17,25.831,25.969,25.831,25.88,1658,0
2017-07-18,25.841,25.959,25.821,25.87,11330,0
2017-07-19,25.88,25.978,25.88,25.978,2007,0
2017-07-20,25.911,25.978,25.911,25.969,1192,0
2017-07-21,25.87,25.978,25.87,25.978,5976,0
2017-07-24,25.831,25.89,25.821,25.821,3433,0
2017-07-25,25.801,25.801,25.673,25.673,2185,0
2017-07-26,25.693,25.831,25.636,25.663,3649,0
2017-07-27,25.737,25.828,25.614,25.821,3233,0
2017-07-28,25.663,25.83,25.654,25.801,2823,0
2017-07-31,25.81,25.81,25.723,25.756,5108,0
2017-08-01,25.782,25.86,25.782,25.831,1624,0
2017-08-02,25.811,25.827,25.762,25.762,1112,0
2017-08-03,25.841,25.841,25.841,25.841,398,0
2017-08-04,25.787,25.851,25.787,25.851,972,0
2017-08-07,25.762,25.762,25.762,25.762,316,0
2017-08-08,25.782,25.949,25.782,25.949,3310,0
2017-08-09,25.826,25.899,25.791,25.899,3936,0
2017-08-10,25.742,25.742,25.575,25.575,3264,0
2017-08-11,25.547,25.585,25.547,25.555,1692,0
2017-08-14,25.368,25.634,25.368,25.616,3351,0
2017-08-15,25.501,25.662,25.501,25.662,2331,0
2017-08-16,25.565,25.636,25.545,25.6,2674,0
2017-08-17,25.555,25.821,25.555,25.555,1287,0
2017-08-18,25.681,25.782,25.644,25.644,2427,0
2017-08-22,25.654,25.672,25.624,25.672,1965,0
2017-08-23,25.605,25.656,25.604,25.656,2634,0
2017-08-24,25.595,25.644,25.516,25.516,3640,0
2017-08-25,25.543,25.543,25.543,25.543,148,0
2017-08-28,25.545,25.606,25.526,25.526,2447,0
2017-08-29,25.516,25.516,25.417,25.447,1749,0
2017-08-30,25.417,25.476,25.417,25.476,5752,0
2017-08-31,25.595,25.713,25.585,25.713,6207,0
2017-09-01,25.672,25.672,25.594,25.594,1180,0
2017-09-05,25.555,25.732,25.555,25.732,2934,0
2017-09-06,25.614,25.683,25.614,25.683,1247,0
2017-09-07,25.693,25.693,25.654,25.677,1033,0
2017-09-08,25.545,25.732,25.545,25.585,6520,0
2017-09-11,25.634,25.841,25.634,25.634,4254,0
2017-09-12,25.644,25.772,25.644,25.772,1059,0
2017-09-13,25.673,25.738,25.673,25.683,2729,0
2017-09-14,25.711,25.762,25.711,25.762,4569,0
2017-09-15,25.762,26.195,25.732,26.195,6275,0
2017-09-18,25.949,25.949,25.949,25.949,914,0
2017-09-19,25.949,25.949,25.949,25.949,203,0
2017-09-20,25.921,26.057,25.921,26.057,203,0
2017-09-21,25.841,26.087,25.841,25.951,2493,0
2017-09-22,26.106,26.182,26.052,26.057,2404,0
2017-09-25,25.998,26.038,25.811,25.921,8663,0
2017-09-26,26.166,26.175,25.9,26.087,1727,0
2017-09-27,25.851,25.978,25.831,25.882,4219,0
2017-09-28,26.11,26.11,25.56,25.9,9524,0
2017-09-29,25.64,25.78,25.64,25.78,1964,0
2017-10-02,25.79,25.9599,25.6,25.77,3603,0
2017-10-03,25.63,25.71,25.62,25.68,3390,0
2017-10-04,25.75,25.75,25.64,25.6913,1177,0
2017-10-05,25.66,25.821,25.66,25.66,703,0
2017-10-06,25.63,25.702,25.5,25.61,3880,0
2017-10-09,25.52,25.688,25.52,25.52,1402,0
2017-10-10,25.64,25.89,25.62,25.87,7141,0
2017-10-11,25.64,25.7555,25.64,25.7555,1180,0
2017-10-12,25.786,25.96,25.7705,25.9572,6131,0
2017-10-13,25.71,25.823,25.71,25.823,1478,0
2017-10-16,25.905,25.9862,25.905,25.9862,2250,0
2017-10-17,25.9295,25.99,25.9201,25.9814,2633,0
2017-10-18,25.8563,25.8563,25.8563,25.8563,500,0
2017-10-19,25.83,25.87,25.82,25.8683,3264,0
2017-10-20,26.01,26.01,25.9493,25.9493,699,0
2017-10-23,25.72,25.892,25.72,25.892,702,0
2017-10-24,25.74,25.7601,25.72,25.7601,782,0
2017-10-25,25.7642,25.7642,25.7642,25.7642,240,0
2017-10-26,25.72,25.887,25.71,25.795,1569,0
2017-10-27,25.7382,25.89,25.68,25.68,4044,0
2017-10-30,25.8799,25.8799,25.73,25.8073,1175,0
2017-10-31,25.74,25.82,25.74,25.7823,1445,0
2017-11-01,25.74,25.85,25.74,25.7769,2587,0
2017-11-02,25.787,25.787,25.35,25.41,5696,0
2017-11-03,25.47,25.47,25.27,25.4472,2243,0
2017-11-06,25.436,25.58,25.4286,25.4286,3171,0
2017-11-07,25.56,25.56,25.56,25.56,5199,0
2017-11-08,25.21,25.4019,24.92,25.154,13122,0
2017-11-09,24.96,25.19,24.96,25.19,2951,0
2017-11-10,25.5,25.55,25.1361,25.55,881,0
