Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,15.092,15.272,15.092,15.101,17207,0
2010-08-24,14.841,14.967,14.723,14.723,35856,0
2010-08-25,14.787,15.092,14.723,14.949,13892,0
2010-08-26,15.057,15.434,14.949,15.434,13222,0
2010-08-27,15.434,15.444,15.272,15.444,26740,0
2010-08-30,15.155,15.786,15.155,15.786,21921,0
2010-08-31,15.759,15.759,15.696,15.749,9979,0
2010-09-01,15.812,15.822,15.588,15.588,10056,0
2010-09-02,15.678,15.678,15.444,15.444,18862,0
2010-09-03,15.48,15.488,15.48,15.48,2888,0
2010-09-07,15.507,15.507,15.507,15.507,3886,0
2010-09-08,15.597,15.597,15.534,15.534,14824,0
2010-09-09,15.641,15.651,15.48,15.651,11740,0
2010-09-10,15.668,15.849,15.668,15.715,7119,0
2010-09-13,15.893,16.147,15.759,15.984,14049,0
2010-09-14,16.21,16.533,16.119,16.399,14678,0
2010-09-15,16.524,16.659,16.524,16.524,12134,0
2010-09-16,16.75,16.75,16.614,16.696,1837,0
2010-09-17,16.921,17.011,16.84,16.84,7252,0
2010-09-20,16.859,16.859,16.75,16.812,25547,0
2010-09-21,16.883,17.244,16.883,17.021,9345,0
2010-09-22,16.921,17.021,16.831,16.831,57862,0
2010-09-23,16.812,16.812,16.696,16.812,8451,0
2010-09-24,16.812,16.812,16.524,16.57,16214,0
2010-09-27,16.524,16.659,16.524,16.65,10494,0
2010-09-28,16.659,16.659,16.57,16.614,6051,0
2010-09-29,16.614,16.614,16.533,16.57,10005,0
2010-09-30,16.623,16.678,16.489,16.533,16454,0
2010-10-01,16.65,16.669,16.533,16.56,23211,0
2010-10-04,16.57,16.632,16.47,16.57,2772,0
2010-10-05,16.641,16.641,16.507,16.57,8441,0
2010-10-06,16.722,16.768,16.524,16.75,10970,0
2010-10-07,16.659,16.678,16.65,16.65,1220,0
2010-10-08,16.722,17.217,16.722,17.064,13935,0
2010-10-11,17.021,17.111,16.794,17.111,7038,0
2010-10-12,17.021,17.021,16.93,17.021,4513,0
2010-10-13,17.111,17.111,16.983,16.983,15156,0
2010-10-14,16.992,17.021,16.921,17.011,5548,0
2010-10-15,16.803,16.803,16.308,16.327,8779,0
2010-10-18,16.164,16.191,16.074,16.119,7606,0
2010-10-19,16.218,16.911,16.137,16.48,10183,0
2010-10-20,16.497,16.597,16.497,16.507,2775,0
2010-10-21,16.507,16.507,16.48,16.48,4811,0
2010-10-22,16.588,16.588,16.48,16.48,2554,0
2010-10-25,16.578,16.588,16.578,16.588,334,0
2010-10-26,16.578,16.588,16.48,16.588,3165,0
2010-10-27,16.588,16.588,16.507,16.57,4752,0
2010-10-28,16.56,16.56,16.48,16.48,1939,0
2010-10-29,16.48,16.48,16.48,16.48,2221,0
2010-11-01,16.489,16.489,16.318,16.318,4867,0
2010-11-02,16.344,16.344,16.29,16.299,3410,0
2010-11-03,16.408,16.48,16.174,16.48,5566,0
2010-11-04,16.632,17.111,16.632,17.111,14181,0
2010-11-05,17.111,17.154,17.011,17.021,6091,0
2010-11-08,17.111,17.111,16.883,17.038,6788,0
2010-11-09,17.164,17.164,17.092,17.154,2507,0
2010-11-10,17.199,17.199,17.154,17.154,2841,0
2010-11-11,17.111,17.111,17.011,17.111,1400,0
2010-11-12,17.002,17.021,16.992,17.021,3331,0
2010-11-15,17.102,17.154,17.002,17.002,3110,0
2010-11-16,16.902,17.046,16.821,17.046,2998,0
2010-11-17,16.964,17.111,16.94,16.992,1999,0
2010-11-18,16.964,17.111,16.93,17.002,3998,0
2010-11-19,16.893,16.893,16.893,16.893,2888,0
2010-11-22,16.957,16.964,16.84,16.84,3664,0
2010-11-23,16.84,17.111,16.703,17.102,5162,0
2010-11-24,17.102,17.102,17.064,17.102,4998,0
2010-11-29,16.778,16.778,16.74,16.74,779,0
2010-11-30,16.597,16.659,16.461,16.659,9994,0
2010-12-01,16.803,17.595,16.784,17.335,5207,0
2010-12-02,17.542,17.542,17.227,17.227,6718,0
2010-12-03,17.145,17.677,17.145,17.506,12437,0
2010-12-06,17.398,17.506,17.38,17.506,4128,0
2010-12-07,17.651,18.028,16.957,16.957,9463,0
2010-12-08,16.94,16.94,16.867,16.867,8972,0
2010-12-09,16.784,16.859,16.688,16.688,6545,0
2010-12-10,16.597,16.688,16.597,16.688,5059,0
2010-12-13,16.597,16.597,16.57,16.597,2908,0
2010-12-14,16.588,16.94,16.588,16.94,8907,0
2010-12-15,16.992,16.992,16.992,16.992,445,0
2010-12-16,17.046,17.335,17.046,17.308,1983,0
2010-12-17,17.164,17.164,17.046,17.046,4220,0
2010-12-20,16.973,17.145,16.957,17.145,484,0
2010-12-21,17.054,17.111,16.964,17.03,2250,0
2010-12-22,16.921,17.102,16.921,16.921,2944,0
2010-12-23,16.93,16.93,16.93,16.93,1010,0
2010-12-27,16.94,16.957,16.784,16.784,2996,0
2010-12-28,16.803,17.111,16.778,17.111,6866,0
2010-12-29,16.93,17.102,16.921,17.092,3082,0
2010-12-30,16.983,16.983,16.983,16.983,334,0
2010-12-31,17.073,17.092,17.073,17.092,1884,0
2011-01-03,17.021,17.111,16.983,16.983,8699,0
2011-01-04,16.921,17.111,16.921,17.111,4017,0
2011-01-05,17.111,17.192,17.111,17.182,4042,0
2011-01-07,17.173,17.308,16.921,17.199,31866,0
2011-01-10,17.111,17.199,17.092,17.199,3776,0
2011-01-11,17.145,17.317,17.136,17.273,3331,0
2011-01-12,17.28,17.335,17.273,17.29,3153,0
2011-01-13,17.217,17.217,17.111,17.111,1612,0
2011-01-14,16.992,17.227,16.992,17.227,10105,0
2011-01-18,17.154,17.273,17.111,17.244,3411,0
2011-01-19,17.145,17.254,17.136,17.254,4609,0
2011-01-21,17.111,17.111,17.054,17.111,6581,0
2011-01-25,17.118,17.344,17.118,17.317,8627,0
2011-01-26,17.244,17.425,17.244,17.425,8526,0
2011-01-28,17.416,17.434,17.416,17.434,5886,0
2011-01-31,17.523,17.523,17.523,17.523,334,0
2011-02-01,17.523,17.523,17.416,17.416,1571,0
2011-02-02,17.317,17.506,17.317,17.506,1281,0
2011-02-03,17.613,17.613,17.398,17.551,4510,0
2011-02-04,17.479,17.479,17.335,17.335,3219,0
2011-02-07,17.434,17.442,17.29,17.29,5214,0
2011-02-08,17.192,17.389,17.192,17.209,2388,0
2011-02-09,17.192,17.317,17.192,17.254,11262,0
2011-02-10,17.335,17.451,17.335,17.451,2221,0
2011-02-11,17.542,17.542,17.209,17.209,8327,0
2011-02-14,17.29,17.398,17.217,17.398,3840,0
2011-02-15,17.407,17.407,17.317,17.325,2402,0
2011-02-16,17.29,17.29,17.164,17.164,7141,0
2011-02-18,17.192,17.273,17.111,17.227,5006,0
2011-02-22,17.136,17.244,17.011,17.021,11048,0
2011-02-23,16.983,17.102,16.957,16.983,3219,0
2011-02-24,16.973,17.083,16.921,17.064,5350,0
2011-02-25,16.75,16.992,16.75,16.983,3465,0
2011-02-28,17.083,17.28,17.083,17.28,8993,0
2011-03-01,17.308,17.506,17.209,17.506,5747,0
2011-03-02,17.416,17.532,17.398,17.515,2963,0
2011-03-03,17.515,17.515,17.515,17.515,554,0
2011-03-04,17.515,17.551,17.416,17.506,8050,0
2011-03-07,17.398,17.442,17.38,17.425,6349,0
2011-03-08,17.317,17.461,17.227,17.227,7717,0
2011-03-09,17.217,17.442,17.199,17.442,9652,0
2011-03-10,17.389,17.957,17.389,17.866,12293,0
2011-03-11,17.875,18.19,17.866,17.92,4154,0
2011-03-14,17.993,18.19,17.92,18.19,2125,0
2011-03-15,18.326,18.775,18.19,18.19,3698,0
2011-03-16,18.2,18.326,17.993,18.227,2958,0
2011-03-17,17.884,18.235,17.884,18.19,21286,0
2011-03-18,18.37,18.37,18.19,18.19,5220,0
2011-03-21,18.145,18.145,18.145,18.145,1054,0
2011-03-22,18.154,18.227,17.83,17.965,13362,0
2011-03-23,17.875,17.875,17.767,17.767,3893,0
2011-03-24,17.983,17.983,17.623,17.83,4831,0
2011-03-25,17.74,17.803,17.74,17.803,779,0
2011-03-28,17.938,18.19,17.613,17.613,14054,0
2011-03-29,17.694,17.74,17.569,17.569,1999,0
2011-03-30,17.659,17.694,17.595,17.694,1888,0
2011-03-31,17.776,17.785,17.694,17.694,7107,0
2011-04-01,17.776,17.776,17.713,17.713,572,0
2011-04-04,17.785,17.785,17.694,17.74,2027,0
2011-04-05,17.595,17.659,17.595,17.659,2554,0
2011-04-06,17.74,17.776,17.579,17.694,10893,0
2011-04-07,17.668,17.668,17.506,17.506,2948,0
2011-04-08,17.587,17.694,17.425,17.659,5781,0
2011-04-11,17.677,17.694,17.677,17.694,746,0
2011-04-12,17.694,17.704,17.686,17.704,3874,0
2011-04-13,17.694,17.74,17.595,17.651,3277,0
2011-04-14,17.659,17.659,17.561,17.561,1965,0
2011-04-15,17.542,17.704,17.515,17.651,9122,0
2011-04-18,17.704,17.704,17.451,17.704,13137,0
2011-04-19,17.704,18.001,17.694,17.813,22356,0
2011-04-20,17.857,18.19,17.857,17.875,7330,0
2011-04-21,17.866,18.19,17.866,18.19,9218,0
2011-04-25,18.235,18.722,17.884,17.902,20867,0
2011-04-26,18.009,18.009,17.785,17.785,22277,0
2011-04-27,17.848,18.181,17.785,17.813,27564,0
2011-04-28,17.857,17.993,17.813,17.839,12747,0
2011-04-29,17.866,17.894,17.83,17.83,7527,0
2011-05-02,17.839,17.92,17.785,17.83,12346,0
2011-05-03,17.749,17.821,17.74,17.821,4589,0
2011-05-04,17.911,18.408,17.83,18.408,21855,0
2011-05-05,18.317,18.442,18.109,18.227,13710,0
2011-05-06,18.145,18.442,18.145,18.442,6411,0
2011-05-09,18.46,18.46,18.009,18.038,8239,0
2011-05-10,18.128,18.361,18.128,18.271,8593,0
2011-05-11,18.28,18.398,18.28,18.398,5891,0
2011-05-12,18.479,18.596,18.398,18.596,3209,0
2011-05-13,18.498,18.604,18.46,18.604,7884,0
2011-05-16,18.451,18.451,17.965,17.983,12682,0
2011-05-17,18.047,18.119,17.911,17.965,7830,0
2011-05-18,18.028,18.038,17.965,17.983,6097,0
2011-05-19,18.064,18.262,18.047,18.262,5419,0
2011-05-20,18.37,18.398,18.217,18.361,3220,0
2011-05-23,18.164,18.379,18.154,18.326,4784,0
2011-05-24,18.46,18.631,18.46,18.622,7147,0
2011-05-25,18.408,18.722,18.408,18.703,6006,0
2011-05-26,18.693,18.722,18.65,18.722,5496,0
2011-05-27,18.596,18.596,18.596,18.596,372,0
2011-05-31,18.488,18.569,18.488,18.569,1999,0
2011-06-01,18.505,18.678,18.505,18.678,1194,0
2011-06-02,18.579,18.731,18.569,18.731,2027,0
2011-06-03,18.622,18.731,18.622,18.731,2888,0
2011-06-06,18.703,18.703,18.685,18.685,1026,0
2011-06-07,18.579,18.731,18.55,18.55,6596,0
2011-06-08,18.641,18.641,18.019,18.019,12435,0
2011-06-09,18.009,18.009,17.866,17.866,11078,0
2011-06-10,17.884,17.965,17.866,17.92,3219,0
2011-06-13,17.902,18.128,17.884,18.128,8877,0
2011-06-14,18.128,18.2,18.028,18.028,4554,0
2011-06-15,18.128,18.128,17.975,18.128,5681,0
2011-06-16,18.217,18.343,18.019,18.028,3229,0
2011-06-17,18.128,18.235,18.009,18.227,4772,0
2011-06-20,18.136,18.335,18.119,18.172,2998,0
2011-06-21,18.271,18.271,18.001,18.055,4054,0
2011-06-22,18.028,18.271,17.947,18.271,7887,0
2011-06-23,18.145,18.352,18.128,18.2,3290,0
2011-06-24,18.65,18.65,18.579,18.579,1032,0
2011-06-27,18.631,18.874,18.505,18.505,5381,0
2011-06-28,18.46,18.46,18.009,18.227,11598,0
2011-06-29,18.209,18.209,18.038,18.038,6442,0
2011-06-30,18.1,18.164,18.009,18.028,5548,0
2011-07-01,18.091,18.1,18.028,18.091,1746,0
2011-07-05,18.019,18.154,18.019,18.128,3360,0
2011-07-06,18.019,18.091,18.019,18.091,2320,0
2011-07-07,18.083,18.119,18.083,18.119,3664,0
2011-07-08,18.055,18.083,18.055,18.064,656,0
2011-07-12,18.019,18.038,18.019,18.028,1444,0
2011-07-13,17.947,18.009,17.875,17.993,6726,0
2011-07-14,18.009,18.172,18.001,18.172,3110,0
2011-07-15,18.271,18.361,18.164,18.164,3551,0
2011-07-18,18.083,18.083,18.009,18.028,4545,0
2011-07-19,18.019,18.055,18.009,18.055,2723,0
2011-07-20,18.172,18.172,18.164,18.172,591,0
2011-07-21,18.136,18.254,18.136,18.254,3307,0
2011-07-22,18.164,18.164,18.055,18.109,1250,0
2011-07-25,18.038,18.164,18.009,18.164,2487,0
2011-07-26,18.064,18.164,18.019,18.073,3681,0
2011-07-27,18.119,18.128,17.965,18.019,3136,0
2011-08-01,18.028,18.028,17.894,17.965,2276,0
2011-08-02,18.009,18.009,17.884,17.92,3610,0
2011-08-03,17.894,17.957,17.758,17.803,9202,0
2011-08-04,17.894,17.92,17.325,17.325,7990,0
2011-08-05,17.263,17.442,17.118,17.199,13626,0
2011-08-08,15.984,16.434,14.048,14.048,18326,0
2011-08-09,14.435,16.02,14.067,14.975,23696,0
2011-08-10,15.22,16.147,15.083,16.147,10218,0
2011-08-11,16.245,16.245,16.065,16.245,1110,0
2011-08-12,16.11,16.11,15.984,15.984,12715,0
2011-08-15,16.299,16.408,15.876,15.984,33647,0
2011-08-16,16.129,16.129,15.921,15.921,1999,0
2011-08-17,15.903,16.101,15.893,16.101,2997,0
2011-08-18,15.795,15.876,15.391,15.668,7980,0
2011-08-19,15.326,15.668,15.191,15.191,4981,0
2011-08-22,15.318,15.398,15.129,15.129,2221,0
2011-08-23,14.921,15.074,14.688,15.02,6642,0
2011-08-24,15.111,15.291,14.985,15.254,5972,0
2011-08-25,15.301,15.444,15.12,15.129,6515,0
2011-08-26,14.858,15.309,14.858,15.309,11956,0
2011-08-29,15.444,15.849,15.039,15.472,31030,0
2011-08-30,15.326,15.463,14.921,15.391,13286,0
2011-08-31,15.363,15.507,15.22,15.301,21815,0
2011-09-01,15.434,15.434,15.092,15.173,13066,0
2011-09-02,15.065,15.21,15.065,15.21,334,0
2011-09-06,15.173,15.291,15.039,15.291,2078,0
2011-09-07,15.291,15.472,15.22,15.309,5579,0
2011-09-08,15.444,15.507,15.444,15.497,4443,0
2011-09-09,15.301,15.309,14.399,14.958,18671,0
2011-09-12,14.931,15.129,14.679,15.129,3372,0
2011-09-13,15.173,15.382,15.164,15.173,8377,0
2011-09-14,15.391,15.434,15.129,15.434,1562,0
2011-09-15,15.678,15.678,15.245,15.668,1317,0
2011-09-16,15.668,15.668,15.263,15.301,3749,0
2011-09-19,15.173,15.398,14.85,14.894,3699,0
2011-09-20,14.794,15.101,14.742,14.769,6993,0
2011-09-21,14.823,14.993,14.823,14.985,2177,0
2011-09-22,14.633,14.704,14.633,14.633,16214,0
2011-09-23,14.804,14.885,14.804,14.885,4652,0
2011-09-26,15.12,15.12,14.723,15.012,2389,0
2011-09-27,15.12,15.344,15.111,15.263,3744,0
2011-09-28,15.263,15.263,14.975,15.129,1995,0
2011-09-29,15.129,15.129,14.931,14.931,1110,0
2011-09-30,14.912,14.912,14.858,14.904,1347,0
2011-10-03,14.868,14.868,14.552,14.552,4443,0
2011-10-04,14.409,14.409,13.049,14.048,14590,0
2011-10-05,14.264,14.409,13.949,14.201,8512,0
2011-10-06,14.363,14.381,13.995,14.381,1110,0
2011-10-07,14.381,14.409,14.31,14.31,1220,0
2011-10-10,14.229,14.561,14.229,14.561,2998,0
2011-10-11,14.579,14.579,14.579,14.579,3201,0
2011-10-12,14.623,14.831,14.623,14.75,1854,0
2011-10-13,14.813,15.344,14.661,15.065,8085,0
2011-10-14,15.083,15.795,15.083,15.696,4252,0
2011-10-17,15.534,15.553,15.318,15.318,3095,0
2011-10-18,15.245,15.597,15.22,15.597,3755,0
2011-10-20,15.363,15.822,15.363,15.822,2998,0
2011-10-21,15.659,15.659,15.353,15.444,9769,0
2011-10-24,15.326,15.444,15.21,15.444,4663,0
2011-10-25,15.291,15.651,15.291,15.651,3554,0
2011-10-26,15.391,15.696,15.263,15.651,4315,0
2011-10-27,15.515,16.21,15.515,15.624,4199,0
2011-10-28,15.876,16.174,15.812,16.147,2301,0
2011-10-31,15.778,16.191,15.778,16.147,5330,0
2011-11-01,15.859,16.065,15.759,15.893,2443,0
2011-11-02,16.065,16.778,16.065,16.778,5220,0
2011-11-03,17.064,17.199,16.688,16.93,3307,0
2011-11-04,17.118,17.199,16.678,16.678,3582,0
2011-11-07,16.48,17.083,16.48,16.48,2111,0
2011-11-08,16.875,16.875,16.164,16.389,2648,0
2011-11-10,16.21,16.38,16.048,16.227,3192,0
2011-11-11,16.21,16.21,15.885,16.029,2111,0
2011-11-14,16.029,16.029,15.759,15.849,2595,0
2011-11-15,15.984,15.984,15.759,15.759,779,0
2011-11-16,15.634,15.893,15.191,15.553,12987,0
2011-11-17,15.778,15.804,15.353,15.353,5553,0
2011-11-18,15.398,15.634,15.301,15.597,1864,0
2011-11-21,15.534,15.534,15.301,15.301,3110,0
2011-11-22,15.525,15.525,15.353,15.353,277,0
2011-11-23,15.309,15.309,14.967,14.967,4085,0
2011-11-28,14.967,14.993,14.507,14.633,7588,0
2011-11-29,14.588,14.642,14.157,14.409,8108,0
2011-11-30,14.633,14.633,14.272,14.443,6707,0
2011-12-01,14.301,14.831,14.229,14.704,12032,0
2011-12-02,14.858,15.12,14.858,15.012,2554,0
2011-12-05,15.012,15.012,14.85,14.858,2221,0
2011-12-06,15.12,15.382,15.039,15.263,3387,0
2011-12-07,15.334,15.334,15.129,15.318,2111,0
2011-12-08,15.56,15.56,15.353,15.553,3219,0
2011-12-09,15.407,15.578,15.282,15.282,3298,0
2011-12-12,15.039,15.48,15.039,15.48,1017,0
2011-12-13,15.164,15.191,15.057,15.057,2370,0
2011-12-14,15.039,15.191,14.949,14.949,1671,0
2011-12-15,15.318,15.588,14.885,15.588,6634,0
2011-12-16,15.804,15.84,15.382,15.741,4277,0
2011-12-19,15.407,15.407,15.129,15.22,1444,0
2011-12-20,15.488,15.759,15.301,15.732,7011,0
2011-12-21,15.723,15.723,15.398,15.398,679,0
2011-12-22,15.634,15.634,15.164,15.22,5426,0
2011-12-23,15.092,15.092,14.876,14.949,4343,0
2011-12-27,15.03,15.263,14.949,14.949,4210,0
2011-12-28,14.931,15.282,14.912,15.237,2599,0
2011-12-29,14.975,14.975,14.975,14.975,235,0
2011-12-30,14.985,15.22,14.904,14.904,3648,0
2012-01-03,14.949,14.985,14.949,14.985,1378,0
2012-01-04,15.083,15.309,15.083,15.309,650,0
2012-01-05,15.318,15.318,15.263,15.263,2037,0
2012-01-06,15.416,15.849,15.416,15.849,2249,0
2012-01-09,15.849,15.849,15.849,15.849,554,0
2012-01-10,15.993,16.029,15.984,16.029,5903,0
2012-01-11,16.029,16.2,16.029,16.2,1709,0
2012-01-12,16.2,16.2,16.048,16.191,958,0
2012-01-13,16.182,16.21,16.182,16.21,2954,0
2012-01-17,16.21,16.21,15.605,16.011,9311,0
2012-01-18,15.94,15.94,15.715,15.715,10097,0
2012-01-19,16.048,16.048,15.893,16.029,4329,0
2012-01-20,16.074,16.155,16.074,16.155,1277,0
2012-01-23,15.984,16.029,15.949,16.029,454,0
2012-01-24,15.94,16.2,15.515,16.11,12387,0
2012-01-25,16.11,16.21,16.029,16.21,8185,0
2012-01-26,16.155,16.155,15.876,15.893,2167,0
2012-01-27,15.849,15.849,15.634,15.795,5851,0
2012-01-30,15.759,15.759,15.749,15.759,2832,0
2012-01-31,15.876,15.893,15.678,15.749,4696,0
2012-02-01,16.155,16.155,15.94,16.029,13319,0
2012-02-02,16.129,16.174,15.868,16.119,11338,0
2012-02-03,16.119,16.21,16.083,16.083,9124,0
2012-02-06,16.129,16.21,16.074,16.155,10189,0
2012-02-07,16.155,16.299,16.129,16.299,16590,0
2012-02-08,16.299,16.551,16.299,16.389,4120,0
2012-02-09,16.452,16.57,16.452,16.57,4086,0
2012-02-10,16.542,16.703,16.48,16.703,7339,0
2012-02-13,16.524,16.948,16.434,16.948,6099,0
2012-02-15,16.859,17.317,16.859,17.317,14124,0
2012-02-16,17.29,18.055,17.29,17.785,12212,0
2012-02-17,17.965,18.685,17.965,17.983,7848,0
2012-02-21,18.37,18.703,18.009,18.055,7617,0
2012-02-22,18.009,18.902,18.009,18.028,16935,0
2012-02-23,18.009,18.009,17.947,17.983,9951,0
2012-02-24,18.083,18.46,18.083,18.298,21291,0
2012-02-27,18.352,18.424,18.1,18.352,9473,0
2012-02-28,18.352,18.857,18.262,18.28,33408,0
2012-02-29,18.289,18.803,18.254,18.28,10148,0
2012-03-01,18.46,18.955,18.46,18.955,4141,0
2012-03-02,18.775,18.775,18.28,18.37,9581,0
2012-03-05,18.488,18.488,17.938,18.083,15617,0
2012-03-06,17.704,18.009,17.704,18.009,1376,0
2012-03-07,18.009,18.317,17.83,18.164,3575,0
2012-03-08,18.109,18.271,17.957,18.254,4933,0
2012-03-09,18.343,18.343,17.848,18.119,6057,0
2012-03-12,18.083,18.083,17.957,18.055,1386,0
2012-03-13,18.19,18.19,17.749,17.928,6865,0
2012-03-14,18.028,18.154,17.677,18.136,8276,0
2012-03-15,18.172,18.37,18.019,18.1,6742,0
2012-03-16,18.164,18.488,18.164,18.488,3195,0
2012-03-19,18.488,18.55,18.209,18.55,5135,0
2012-03-20,18.65,18.685,18.65,18.685,2652,0
2012-03-21,18.767,18.821,18.515,18.821,5789,0
2012-03-22,18.838,18.838,18.298,18.703,6376,0
2012-03-23,18.479,18.693,18.37,18.693,2877,0
2012-03-26,18.685,18.703,18.227,18.579,8357,0
2012-03-27,18.622,18.911,18.379,18.757,5500,0
2012-03-28,18.56,18.685,18.209,18.685,5241,0
2012-03-29,18.55,18.775,18.416,18.416,1199,0
2012-03-30,18.66,18.775,18.66,18.775,1168,0
2012-04-02,18.775,18.775,18.731,18.731,1488,0
2012-04-03,18.767,18.821,18.767,18.821,1626,0
2012-04-04,18.56,18.767,18.479,18.479,2443,0
2012-04-05,18.604,18.955,18.46,18.955,8993,0
2012-04-09,18.991,19.218,18.929,18.955,4483,0
2012-04-10,18.775,18.775,18.416,18.416,4574,0
2012-04-11,18.848,18.948,18.289,18.46,6038,0
2012-04-12,18.451,18.66,18.451,18.66,2875,0
2012-04-13,18.532,18.767,18.47,18.731,5212,0
2012-04-16,18.703,18.848,18.37,18.515,5424,0
2012-04-17,18.515,18.678,18.515,18.631,536,0
2012-04-18,18.775,18.784,18.505,18.579,1592,0
2012-04-19,18.505,18.505,18.361,18.361,3040,0
2012-04-20,18.498,18.522,18.352,18.352,3790,0
2012-04-23,18.326,18.326,18.109,18.28,3393,0
2012-04-24,18.308,18.408,18.119,18.37,3687,0
2012-04-25,18.408,18.532,18.408,18.532,1540,0
2012-04-26,18.56,18.66,18.505,18.66,2986,0
2012-04-27,18.703,19.127,18.479,18.902,8854,0
2012-04-30,18.46,18.505,17.902,18.326,21557,0
2012-05-01,18.1,18.1,17.83,18.055,16965,0
2012-05-02,17.848,18.009,17.704,18.009,7915,0
2012-05-03,17.866,17.965,17.83,17.83,6753,0
2012-05-04,17.83,18.009,17.813,18.009,770,0
2012-05-07,17.813,18.064,17.74,17.92,2864,0
2012-05-08,17.821,17.857,17.694,17.704,8711,0
2012-05-09,17.83,17.875,17.813,17.875,7330,0
2012-05-10,17.767,17.767,17.47,17.686,5095,0
2012-05-11,17.694,17.767,16.94,17.244,11107,0
2012-05-14,17.199,17.335,16.948,17.092,11425,0
2012-05-15,16.778,16.94,16.722,16.759,7445,0
2012-05-16,16.957,17.209,16.93,17.021,6923,0
2012-05-17,17.111,17.111,16.75,16.75,6489,0
2012-05-18,16.973,17.092,16.921,17.021,10362,0
2012-05-21,17.128,17.154,16.588,16.831,5553,0
2012-05-22,17.038,17.235,17.038,17.111,2775,0
2012-05-23,17.111,17.235,16.784,17.235,6504,0
2012-05-24,17.128,17.317,17.128,17.317,6376,0
2012-05-25,17.335,17.767,17.335,17.767,9764,0
2012-05-29,17.686,17.92,17.686,17.92,7150,0
2012-05-31,17.83,17.83,17.803,17.803,660,0
2012-06-01,17.668,17.668,17.561,17.561,2917,0
2012-06-04,17.335,17.335,17.209,17.317,1333,0
2012-06-05,17.38,17.38,17.217,17.235,1941,0
2012-06-06,17.244,17.29,17.244,17.29,554,0
2012-06-07,17.192,17.47,17.192,17.217,1802,0
2012-06-08,16.893,17.244,16.893,16.964,3700,0
2012-06-12,17.254,18.181,17.254,17.911,9145,0
2012-06-13,17.965,18.181,17.884,18.028,4220,0
2012-06-14,17.92,17.993,17.642,17.947,2887,0
2012-06-15,17.813,17.975,17.569,17.975,3376,0
2012-06-18,18.028,18.028,17.677,17.965,5506,0
2012-06-19,18.009,18.209,18.009,18.038,3552,0
2012-06-20,18.119,18.488,18.055,18.416,11644,0
2012-06-21,18.298,18.424,18.217,18.217,6763,0
2012-06-22,18.128,18.128,18.009,18.028,2421,0
2012-06-25,17.74,18.424,17.74,18.424,5400,0
2012-06-26,18.389,18.389,18.038,18.038,3663,0
2012-06-27,18.298,18.424,18.181,18.424,6490,0
2012-06-28,18.37,18.37,17.776,18.009,10906,0
2012-06-29,18.001,18.009,17.884,18.009,6877,0
2012-07-02,18.009,18.009,18.009,18.009,6774,0
2012-07-03,18.009,18.009,18.009,18.009,1001,0
2012-07-05,18.001,18.009,17.965,18.009,3324,0
2012-07-06,18.009,18.009,17.857,18.001,11965,0
2012-07-09,17.803,18.001,17.803,18.001,2941,0
2012-07-10,17.938,18.361,17.875,18.001,5643,0
2012-07-11,18.19,18.352,18.181,18.262,1646,0
2012-07-12,18.235,18.317,18.019,18.28,9667,0
2012-07-16,18.1,18.37,18.1,18.37,6331,0
2012-07-17,18.289,18.37,18.209,18.326,4975,0
2012-07-18,18.289,18.416,18.289,18.416,10093,0
2012-07-19,18.254,18.398,18.019,18.379,3219,0
2012-07-20,18.343,18.343,18.047,18.19,5553,0
2012-07-23,18.073,18.19,18.064,18.181,3348,0
2012-07-24,18.209,18.289,18.019,18.289,3479,0
2012-07-25,18.128,18.209,17.83,17.83,20142,0
2012-07-26,17.839,18.001,17.794,17.993,18917,0
2012-07-27,17.993,18.217,17.928,18.172,6955,0
2012-07-30,18.227,18.398,18.227,18.398,7413,0
2012-07-31,18.262,18.424,18.262,18.424,13655,0
2012-08-01,18.343,18.343,17.866,17.866,28722,0
2012-08-02,17.947,18.038,17.866,18.038,1581,0
2012-08-03,18.1,18.271,18.083,18.271,8448,0
2012-08-06,18.19,18.361,17.92,18.361,4989,0
2012-08-07,18.326,18.433,18.271,18.433,6889,0
2012-08-08,18.433,18.749,18.424,18.641,10092,0
2012-08-09,18.775,18.919,18.424,18.424,17513,0
2012-08-10,18.326,18.65,18.28,18.55,6306,0
2012-08-13,18.712,18.767,18.712,18.767,491,0
2012-08-14,18.631,18.685,18.579,18.612,4540,0
2012-08-15,18.668,18.775,18.541,18.749,4873,0
2012-08-16,18.775,19.324,18.596,19.127,18747,0
2012-08-17,19.307,19.585,19.081,19.315,7641,0
2012-08-20,19.559,19.658,19.307,19.352,14300,0
2012-08-21,19.487,19.632,19.38,19.504,4097,0
2012-08-22,19.424,19.712,19.315,19.424,7590,0
2012-08-23,19.604,20.424,19.315,19.315,40239,0
2012-08-24,19.514,19.848,19.414,19.585,7276,0
2012-08-27,19.865,19.965,19.551,19.965,2663,0
2012-08-28,20.018,20.018,19.559,19.811,8637,0
2012-08-29,19.694,19.902,19.47,19.902,6443,0
2012-08-30,19.73,19.848,19.632,19.839,6008,0
2012-09-04,19.947,19.947,19.676,19.676,2680,0
2012-09-05,19.748,19.892,19.722,19.811,6495,0
2012-09-06,19.937,20.109,19.739,19.955,9051,0
2012-09-07,20.154,20.171,20.009,20.009,2943,0
2012-09-10,20.154,20.171,19.784,19.937,6005,0
2012-09-11,19.947,20.324,19.928,20.144,7173,0
2012-09-12,20.261,20.848,20.261,20.711,7467,0
2012-09-13,20.658,20.848,20.558,20.848,14833,0
2012-09-14,20.775,21.252,20.775,20.82,5418,0
2012-09-17,21.838,21.838,21.45,21.46,11883,0
2012-09-18,21.279,21.45,20.73,21.153,11704,0
2012-09-19,21.414,21.603,21.224,21.432,9605,0
2012-09-20,21.504,21.504,21.001,21.333,11487,0
2012-09-21,21.091,21.288,20.848,21.288,5099,0
2012-09-24,21.485,21.485,21.044,21.279,7279,0
2012-09-25,21.252,21.478,20.27,20.361,9605,0
2012-09-26,20.217,20.513,20.217,20.469,10702,0
2012-09-27,20.469,20.595,20.361,20.541,8583,0
2012-09-28,20.523,20.523,20.171,20.171,14959,0
2012-10-01,20.171,20.261,20.135,20.154,8516,0
2012-10-02,20.252,20.252,19.91,19.928,5165,0
2012-10-03,19.982,19.982,19.928,19.928,1783,0
2012-10-04,20.046,20.127,20.046,20.127,2300,0
2012-10-05,20.135,20.243,20.135,20.243,1914,0
2012-10-08,20.243,20.289,20.243,20.261,3344,0
2012-10-09,20.315,20.315,19.91,20.144,15638,0
2012-10-10,20.261,20.405,20.171,20.171,5441,0
2012-10-11,20.414,20.622,20.235,20.613,4945,0
2012-10-12,20.477,20.81,20.477,20.81,4248,0
2012-10-15,20.73,20.946,20.73,20.739,5504,0
2012-10-16,20.758,21.044,20.748,21.044,1937,0
2012-10-17,20.972,21.585,20.972,21.351,10942,0
2012-10-18,21.531,21.612,21.396,21.612,7813,0
2012-10-19,21.603,21.874,21.541,21.793,11130,0
2012-10-22,21.594,21.748,21.485,21.729,12357,0
2012-10-23,21.675,22.063,21.432,21.522,19133,0
2012-10-24,21.468,21.513,20.766,20.882,15806,0
2012-10-25,21.01,21.162,20.839,21.162,18182,0
2012-10-26,20.963,20.982,20.442,20.848,14093,0
2012-10-31,20.622,20.848,20.622,20.694,9207,0
2012-11-01,20.532,21.117,20.532,21.117,7444,0
2012-11-02,20.848,21.153,20.848,21.153,5333,0
2012-11-05,21.125,21.522,21.072,21.072,13799,0
2012-11-06,21.468,21.494,21.034,21.261,14379,0
2012-11-07,21.324,21.46,20.829,21.46,8992,0
2012-11-08,21.271,21.685,21.243,21.478,19463,0
2012-11-09,21.279,21.441,21.072,21.072,18515,0
2012-11-12,21.342,21.396,20.298,21.099,34122,0
2012-11-13,20.982,20.982,20.586,20.586,21881,0
2012-11-14,20.558,20.558,20.333,20.351,8814,0
2012-11-15,20.37,20.37,20.109,20.225,8439,0
2012-11-16,20.252,20.37,20.171,20.307,9883,0
2012-11-19,20.361,20.469,20.261,20.351,20202,0
2012-11-20,20.396,20.469,19.947,20.208,43916,0
2012-11-21,20.225,20.225,19.793,20.09,12166,0
2012-11-23,20.018,20.018,19.793,20.009,7401,0
2012-11-26,20,20.009,19.839,19.874,13118,0
2012-11-27,19.902,19.973,19.73,19.774,13140,0
2012-11-28,19.541,19.811,19.504,19.685,13251,0
2012-11-29,19.676,19.722,19.551,19.658,9912,0
2012-11-30,19.559,19.919,19.551,19.865,16551,0
2012-12-03,19.803,19.803,19.478,19.622,21109,0
2012-12-04,19.523,19.632,19.281,19.523,29311,0
2012-12-05,19.523,19.595,19.523,19.585,8834,0
2012-12-06,19.442,19.641,19.38,19.641,3331,0
2012-12-07,19.47,19.722,19.47,19.722,10089,0
2012-12-10,19.722,19.811,19.632,19.758,10308,0
2012-12-11,19.658,19.766,19.577,19.766,14243,0
2012-12-12,19.648,19.803,19.641,19.739,11870,0
2012-12-13,19.748,19.82,19.622,19.803,6049,0
2012-12-14,19.803,19.892,19.622,19.892,7334,0
2012-12-17,19.91,19.91,19.614,19.884,21129,0
2012-12-18,19.811,19.947,19.811,19.947,10036,0
2012-12-19,19.902,19.982,19.685,19.973,17589,0
2012-12-20,20.046,20.046,19.829,20.018,9193,0
2012-12-21,19.902,20.18,19.902,20.18,10212,0
2012-12-24,20.154,20.162,20.073,20.144,5362,0
2012-12-26,20.081,20.081,19.91,20.018,6373,0
2012-12-28,19.955,19.955,19.839,19.839,7209,0
2012-12-31,20.081,20.099,19.839,19.848,6911,0
2013-01-02,20.054,20.063,19.839,19.848,8509,0
2013-01-03,19.937,20.154,19.937,20.09,18692,0
2013-01-04,20.18,20.595,20.09,20.595,13289,0
2013-01-07,20.603,20.622,20.513,20.622,4524,0
2013-01-08,20.414,20.891,20.414,20.739,8446,0
2013-01-09,20.91,20.91,20.469,20.857,3998,0
2013-01-10,20.982,21.162,20.839,21.153,9439,0
2013-01-11,21.072,21.072,20.487,20.532,3423,0
2013-01-14,20.513,20.532,20.513,20.532,8617,0
2013-01-15,20.513,20.872,20.414,20.72,2844,0
2013-01-16,20.711,21.162,20.711,21.153,4679,0
2013-01-17,21.153,21.379,21.072,21.379,9085,0
2013-01-18,21.215,21.342,21.091,21.125,1748,0
2013-01-22,21.36,21.36,21.333,21.36,4740,0
2013-01-23,21.369,21.369,21.091,21.091,3331,0
2013-01-24,21.297,21.369,21.207,21.369,3232,0
2013-01-25,21.603,21.603,21.36,21.594,8619,0
2013-01-28,21.594,21.882,21.441,21.612,16523,0
2013-01-29,21.405,21.621,21.19,21.19,4888,0
2013-01-30,21.261,21.603,21.261,21.522,6460,0
2013-01-31,21.504,21.612,21.279,21.324,9355,0
2013-02-01,21.612,21.612,21.271,21.423,5319,0
2013-02-04,21.387,21.594,21.387,21.513,10843,0
2013-02-05,21.387,21.612,21.387,21.396,4443,0
2013-02-06,21.387,21.387,21.19,21.19,14850,0
2013-02-07,21.19,21.297,20.872,21.288,32053,0
2013-02-08,21.044,21.594,21.034,21.279,8020,0
2013-02-11,21.324,22.162,21.324,22.153,27902,0
2013-02-12,21.882,21.892,21.729,21.729,4289,0
2013-02-13,21.954,21.954,21.575,21.575,8960,0
2013-02-14,21.585,22.09,21.369,21.387,18313,0
2013-02-15,21.748,21.882,21.748,21.882,1777,0
2013-02-19,21.928,22.153,21.675,21.882,14010,0
2013-02-20,22.116,22.153,21.838,22.063,5758,0
2013-02-21,22.063,22.153,21.666,21.748,8821,0
2013-02-22,21.972,22.144,21.793,21.793,2755,0
2013-02-25,21.847,22.063,21.811,21.811,1924,0
2013-02-26,21.793,22.044,21.522,21.585,13272,0
2013-02-27,21.615,21.615,21.223,21.297,10171,0
2013-02-28,21.615,21.615,21.17,21.17,1661,0
2013-03-01,21.17,21.315,20.934,21.315,2617,0
2013-03-04,21.26,21.288,20.942,21.161,3454,0
2013-03-05,21.315,21.388,20.934,21.305,2820,0
2013-03-06,21.424,22.153,21.26,22.007,11084,0
2013-03-07,22.052,22.207,21.844,22.207,5737,0
2013-03-08,22.298,22.417,21.844,21.844,3818,0
2013-03-11,22.298,22.298,21.844,21.844,9359,0
2013-03-12,21.952,22.244,21.797,21.797,8119,0
2013-03-13,21.634,22.007,21.634,21.716,2965,0
2013-03-14,21.716,22.27,21.716,21.807,11029,0
2013-03-15,22.033,22.033,21.807,21.807,7751,0
2013-03-18,21.898,22.143,21.707,21.707,10183,0
2013-03-19,21.733,21.844,21.669,21.844,4583,0
2013-03-20,21.844,22.244,21.679,21.825,7487,0
2013-03-21,22.143,22.143,21.688,22.107,5003,0
2013-03-22,22.116,22.116,21.851,21.851,827,0
2013-03-25,21.851,21.851,21.851,21.851,9911,0
2013-03-26,21.888,22.107,21.87,21.87,5267,0
2013-03-27,22.061,22.116,22.033,22.116,1841,0
2013-03-28,22.116,22.735,22.116,22.342,12694,0
2013-04-01,22.171,22.443,21.961,22.443,10628,0
2013-04-02,22.298,22.417,22.116,22.161,2751,0
2013-04-03,22.08,22.433,22.052,22.052,3053,0
2013-04-04,22.071,22.39,21.98,22.39,3873,0
2013-04-05,22.727,22.752,22.298,22.298,7875,0
2013-04-08,22.188,22.616,22.188,22.616,3112,0
2013-04-09,22.316,22.342,22.198,22.198,4457,0
2013-04-10,22.417,22.616,22.417,22.616,1373,0
2013-04-11,22.452,22.525,22.225,22.307,4524,0
2013-04-12,22.38,22.707,22.38,22.607,5447,0
2013-04-15,22.361,22.361,21.688,21.851,16672,0
2013-04-16,21.943,22.116,21.916,21.934,4568,0
2013-04-17,22.025,22.39,21.988,22.39,7964,0
2013-04-18,22.48,22.49,22.298,22.298,362,0
2013-04-19,22.342,22.342,21.961,21.98,3868,0
2013-04-22,21.98,22.335,21.98,22.316,1626,0
2013-04-23,22.27,22.289,21.87,21.988,4972,0
2013-04-24,22.27,22.27,21.961,21.988,5440,0
2013-04-25,22.143,22.326,22.098,22.098,4416,0
2013-04-26,22.235,22.235,22.235,22.235,156,0
2013-04-29,22.08,22.153,22.071,22.071,1616,0
2013-04-30,22.143,22.279,22.116,22.116,6246,0
2013-05-01,21.898,22.188,21.844,22.116,5365,0
2013-05-02,21.988,22.161,21.961,22.116,1538,0
2013-05-03,22.107,22.198,21.961,22.071,3962,0
2013-05-06,21.98,22.198,21.952,22.033,5136,0
2013-05-07,22.188,22.216,21.98,22.161,6708,0
2013-05-08,22.371,22.452,22.033,22.098,10867,0
2013-05-09,22.326,22.38,22.089,22.089,6442,0
2013-05-10,22.27,22.462,22.153,22.298,3619,0
2013-05-13,22.443,22.452,22.298,22.298,8048,0
2013-05-14,22.424,22.424,22.298,22.424,5449,0
2013-05-15,22.424,22.662,22.307,22.662,6913,0
2013-05-16,22.635,22.635,22.352,22.39,10952,0
2013-05-17,22.616,22.616,22.39,22.433,3900,0
2013-05-20,22.39,22.417,22.39,22.417,1489,0
2013-05-21,22.49,22.49,22.48,22.48,3431,0
2013-05-22,22.417,22.534,22.298,22.298,6171,0
2013-05-23,22.298,22.298,22.089,22.098,4516,0
2013-05-24,22.124,22.307,22.124,22.307,692,0
2013-05-28,22.171,22.424,22.143,22.143,5636,0
2013-05-29,22.244,22.859,22.105,22.289,5961,0
2013-05-30,22.289,22.665,22.187,22.583,4805,0
2013-05-31,22.74,22.74,22.28,22.575,2205,0
2013-06-03,22.426,22.795,22.409,22.795,2619,0
2013-06-04,22.464,22.566,22.464,22.566,435,0
2013-06-05,22.767,22.767,22.353,22.39,2904,0
2013-06-06,22.528,22.528,22.492,22.528,1711,0
2013-06-07,22.528,22.722,22.464,22.722,4430,0
2013-06-10,22.888,22.888,22.234,22.483,7492,0
2013-06-11,22.483,22.547,22.483,22.483,5544,0
2013-06-12,22.483,22.703,22.483,22.63,11201,0
2013-06-13,22.483,22.492,21.912,21.912,26689,0
2013-06-14,22.335,22.335,21.627,22.078,3129,0
2013-06-17,22.078,22.455,21.894,21.894,6736,0
2013-06-18,22.409,22.409,21.25,21.7,14058,0
2013-06-19,21.71,21.875,21.525,21.664,4696,0
2013-06-20,22.096,22.096,21.664,21.839,5343,0
2013-06-21,21.82,21.82,21.664,21.682,2321,0
2013-06-24,21.894,21.894,20.329,21.02,10442,0
2013-06-25,21.545,21.545,20.43,20.624,7493,0
2013-06-26,20.992,21.434,20.632,21.342,4816,0
2013-06-27,21.664,22.069,21.627,21.727,7432,0
2013-06-28,22.167,22.167,21.553,21.617,2411,0
2013-07-01,21.774,21.774,21.158,21.167,2619,0
2013-07-02,21.691,21.957,21.287,21.884,4014,0
2013-07-03,21.369,21.369,21.186,21.186,1354,0
2013-07-05,21.195,21.195,20.837,20.837,328,0
2013-07-08,21.287,21.59,21.065,21.396,1446,0
2013-07-09,21.801,22.17,21.71,22.069,2469,0
2013-07-10,22.353,22.419,21.71,21.765,2676,0
2013-07-11,21.71,22.244,21.388,21.388,7451,0
2013-07-12,21.396,21.737,21.396,21.618,1804,0
2013-07-15,21.82,22.023,21.82,22.023,1523,0
2013-07-16,21.756,21.756,21.415,21.415,3210,0
2013-07-17,22.114,22.114,21.525,21.839,5287,0
2013-07-18,22.253,22.253,21.545,21.801,5653,0
2013-07-19,21.71,21.894,21.654,21.875,4307,0
2013-07-22,21.949,22.096,21.737,22.059,1901,0
2013-07-23,21.783,22.187,21.783,22.096,6670,0
2013-07-24,21.894,22.142,21.774,21.995,11023,0
2013-07-25,21.986,22.059,21.645,21.811,11880,0
2013-07-26,21.618,21.618,21.231,21.342,17859,0
2013-07-29,21.351,21.351,21.342,21.342,3585,0
2013-07-30,21.351,21.415,20.652,20.698,31145,0
2013-07-31,20.468,20.468,19.53,19.741,67456,0
2013-08-01,19.906,19.906,19.686,19.851,20057,0
2013-08-02,19.87,20.007,19.823,19.916,21590,0
2013-08-05,19.999,19.999,19.686,19.86,9258,0
2013-08-06,19.86,20.311,19.823,19.916,5739,0
2013-08-07,20.045,20.045,19.189,19.815,25562,0
2013-08-08,19.777,20.09,19.777,19.777,8768,0
2013-08-09,19.777,19.99,19.777,19.87,1318,0
2013-08-12,19.898,19.898,19.87,19.87,1841,0
2013-08-13,19.777,20.569,19.365,20.237,73926,0
2013-08-14,20.329,20.329,20.007,20.007,7227,0
2013-08-15,20.468,20.468,20.468,20.468,477,0
2013-08-16,20.505,20.505,19.806,19.962,14079,0
2013-08-19,19.806,19.815,19.457,19.593,2582,0
2013-08-20,19.143,19.962,18.968,19.952,7291,0
2013-08-21,19.686,19.686,19.189,19.593,3984,0
2013-08-22,19.566,19.732,19.18,19.593,5673,0
2013-08-23,19.843,19.843,19.843,19.843,328,0
2013-08-26,19.585,19.593,19.428,19.585,10202,0
2013-08-27,19.53,19.53,19.18,19.316,4515,0
2013-08-28,19.335,19.68,19.335,19.559,3083,0
2013-08-29,19.772,19.772,19.223,19.4,6907,0
2013-08-30,19.606,19.792,19.325,19.68,7095,0
2013-09-03,19.735,19.735,19.167,19.438,11003,0
2013-09-04,19.614,19.838,19.614,19.644,5247,0
2013-09-05,19.792,20.071,19.634,19.969,11692,0
2013-09-06,19.988,19.996,19.978,19.996,1951,0
2013-09-09,19.745,20.071,19.661,20.071,15578,0
2013-09-10,19.782,21.599,19.735,20.025,6234,0
2013-09-11,19.782,20.509,19.232,19.838,14120,0
2013-09-12,19.196,19.819,19.196,19.475,3619,0
2013-09-13,19.801,20.77,19.801,20.77,7318,0
2013-09-16,21.562,21.599,20.35,20.35,6005,0
2013-09-17,20.658,21.375,20.192,20.919,7806,0
2013-09-18,20.939,20.939,20.472,20.862,2237,0
2013-09-19,20.518,20.565,19.922,19.922,4342,0
2013-09-20,20.35,20.35,19.81,19.81,2094,0
2013-09-23,19.801,19.801,19.475,19.475,2970,0
2013-09-24,19.364,19.792,19.325,19.475,3305,0
2013-09-25,19.493,19.606,19.374,19.606,1316,0
2013-09-26,19.55,19.55,19.335,19.335,7070,0
2013-09-27,19.493,19.568,19.344,19.344,5634,0
2013-09-30,19.559,19.559,19.493,19.559,7203,0
2013-10-01,19.559,19.614,19.559,19.559,4724,0
2013-10-02,19.502,19.577,19.466,19.577,1933,0
2013-10-03,19.382,19.651,19.382,19.634,8367,0
2013-10-04,19.634,19.698,19.596,19.698,2574,0
2013-10-07,19.577,19.698,19.559,19.689,5479,0
2013-10-08,19.559,19.698,19.559,19.698,1666,0
2013-10-09,19.689,19.698,19.596,19.698,15324,0
2013-10-10,19.698,19.922,19.644,19.689,12144,0
2013-10-11,19.838,19.838,19.689,19.782,2389,0
2013-10-14,19.764,19.969,19.745,19.969,6538,0
2013-10-15,19.969,19.969,19.792,19.792,1515,0
2013-10-16,19.866,20.089,19.866,20.015,3889,0
2013-10-17,20.173,20.183,20.155,20.173,1369,0
2013-10-18,20.155,20.481,20.155,20.286,5895,0
2013-10-21,20.425,20.993,20.378,20.574,2206,0
2013-10-22,20.583,21.058,20.49,20.77,4339,0
2013-10-23,20.602,20.704,19.931,20.136,71374,0
2013-10-24,19.931,20.08,19.931,20.005,5839,0
2013-10-25,19.931,20.005,19.792,19.978,7385,0
2013-10-28,19.95,19.996,19.745,19.913,4908,0
2013-10-29,19.913,19.931,19.745,19.876,7278,0
2013-10-30,19.838,19.996,19.801,19.894,3075,0
2013-10-31,19.745,19.941,19.745,19.81,26429,0
2013-11-01,19.922,19.922,19.745,19.782,4726,0
2013-11-04,19.745,20.015,19.745,20.015,6246,0
2013-11-05,19.838,20.118,19.792,19.838,4655,0
2013-11-06,19.894,19.904,19.829,19.904,3604,0
2013-11-07,19.894,19.904,19.671,19.671,7444,0
2013-11-08,19.671,19.745,19.577,19.745,5481,0
2013-11-11,19.586,19.782,19.586,19.782,5179,0
2013-11-12,19.764,19.782,19.484,19.644,8683,0
2013-11-13,19.438,19.689,19.438,19.644,2121,0
2013-11-14,19.651,19.698,19.4,19.698,20294,0
2013-11-15,19.698,20.266,19.493,20.257,12798,0
2013-11-18,20.36,20.37,19.772,19.772,2207,0
2013-11-19,20.062,20.071,19.614,19.792,8368,0
2013-11-20,19.484,19.829,19.418,19.606,7761,0
2013-11-21,19.577,19.651,19.55,19.651,10886,0
2013-11-22,20.005,20.025,19.531,19.586,5353,0
2013-11-25,19.735,19.931,19.577,19.577,3929,0
2013-11-26,19.74,19.777,19.561,19.561,4111,0
2013-11-27,19.57,19.665,19.468,19.468,3204,0
2013-12-02,19.429,19.618,19.315,19.315,7441,0
2013-12-03,19.374,19.374,19.324,19.324,7382,0
2013-12-04,19.324,19.409,19.324,19.409,6068,0
2013-12-05,19.334,19.334,19.128,19.128,7049,0
2013-12-06,19.08,19.449,19.08,19.279,5574,0
2013-12-09,19.184,19.439,19.128,19.128,8756,0
2013-12-10,19.109,19.307,18.987,19.307,10298,0
2013-12-11,19.249,19.249,19.146,19.146,2684,0
2013-12-12,19.146,19.307,19.089,19.146,3413,0
2013-12-13,19.279,20.164,19.155,19.374,5286,0
2013-12-16,19.777,20.013,19.307,19.374,5407,0
2013-12-17,19.534,19.534,19.231,19.374,2863,0
2013-12-18,19.374,19.504,19.299,19.374,3443,0
2013-12-19,19.495,19.495,19.146,19.458,6831,0
2013-12-20,19.419,19.419,19.137,19.137,5227,0
2013-12-23,19.279,19.324,19.249,19.249,5993,0
2013-12-24,19.439,19.439,19.249,19.259,9968,0
2013-12-26,19.164,19.269,19.089,19.089,5570,0
2013-12-27,19.089,19.137,19.089,19.089,6672,0
2013-12-30,18.882,18.977,18.647,18.892,17426,0
2013-12-31,18.949,19.259,18.807,19.259,4086,0
2014-01-02,19.334,19.334,18.515,18.608,10554,0
2014-01-03,18.666,18.76,18.487,18.676,61733,0
2014-01-06,18.666,18.787,18.666,18.787,3920,0
2014-01-07,18.77,18.797,18.676,18.76,1253,0
2014-01-08,18.676,18.703,18.543,18.703,4722,0
2014-01-09,18.497,18.778,18.497,18.742,14537,0
2014-01-10,18.77,18.855,18.676,18.76,14543,0
2014-01-13,18.76,19.052,18.751,18.987,10614,0
2014-01-14,18.987,18.987,18.939,18.967,1635,0
2014-01-15,18.995,18.995,18.855,18.967,5666,0
2014-01-16,18.967,19.034,18.882,19.014,4451,0
2014-01-17,18.967,18.967,18.872,18.967,5487,0
2014-01-21,18.977,19.014,18.902,18.987,4899,0
2014-01-22,19.08,19.204,19.071,19.204,2555,0
2014-01-23,19.223,19.259,19.089,19.231,4834,0
2014-01-24,19.089,19.307,19.014,19.299,17209,0
2014-01-27,19.184,19.449,19.099,19.391,4892,0
2014-01-28,19.374,19.374,19.364,19.364,1493,0
2014-01-29,19.324,19.391,19.324,19.391,3703,0
2014-01-30,19.391,19.514,19.391,19.504,2624,0
2014-01-31,19.146,19.504,18.995,19.269,3372,0
2014-02-03,19.239,19.514,19.155,19.279,7848,0
2014-02-04,19.213,19.476,19.128,19.391,2246,0
2014-02-05,19.324,19.458,19.005,19.458,2348,0
2014-02-06,19.485,19.485,19.174,19.439,3723,0
2014-02-07,19.504,19.504,19.239,19.239,2016,0
2014-02-10,19.299,19.429,19.299,19.324,4715,0
2014-02-11,19.468,19.468,19.269,19.269,1311,0
2014-02-12,19.184,19.468,19.155,19.374,2008,0
2014-02-13,19.08,19.495,19.08,19.449,2622,0
2014-02-14,19.468,19.468,19.204,19.324,2214,0
2014-02-18,19.419,19.514,19.204,19.458,4040,0
2014-02-19,19.552,19.552,19.249,19.476,2285,0
2014-02-20,19.231,19.364,19.231,19.364,902,0
2014-02-21,19.364,19.543,19.249,19.324,3859,0
2014-02-24,19.184,19.543,19.184,19.269,3196,0
2014-02-25,19.279,19.354,19.071,19.259,2675,0
2014-02-26,19.396,19.673,19.318,19.378,3740,0
2014-02-27,19.378,19.378,19.166,19.242,5739,0
2014-02-28,19.024,19.386,19.014,19.272,4401,0
2014-03-03,19.233,19.233,19.08,19.11,2718,0
2014-03-04,19.196,19.328,19.166,19.196,4926,0
2014-03-05,19.1,19.252,19.1,19.196,6349,0
2014-03-06,19.034,19.282,19.034,19.233,5209,0
2014-03-07,19.138,19.301,19.042,19.042,5853,0
2014-03-10,19.052,19.206,19.052,19.138,2817,0
2014-03-11,19.176,19.196,19.09,19.1,3703,0
2014-03-12,19.147,19.186,19.042,19.176,2927,0
2014-03-13,19.233,19.233,19.233,19.233,114,0
2014-03-14,19.233,19.233,19.11,19.215,2823,0
2014-03-17,19.233,19.787,19.233,19.328,4633,0
2014-03-18,19.51,19.787,19.463,19.682,6720,0
2014-03-19,19.711,19.711,19.434,19.491,1882,0
2014-03-20,19.52,19.711,19.338,19.691,7234,0
2014-03-21,19.653,19.682,19.301,19.414,33234,0
2014-03-24,19.338,19.414,19.338,19.414,2490,0
2014-03-25,19.424,19.424,19.292,19.338,3809,0
2014-03-26,19.396,19.396,19.262,19.328,4296,0
2014-03-27,19.414,19.414,19.282,19.338,7195,0
2014-03-28,19.368,19.53,19.338,19.396,16937,0
2014-03-31,19.386,19.606,19.378,19.463,45024,0
2014-04-01,19.567,19.997,19.567,19.978,30236,0
2014-04-02,20.016,20.016,19.797,19.863,15467,0
2014-04-03,19.845,19.883,19.701,19.883,52831,0
2014-04-04,19.94,19.949,19.721,19.949,17873,0
2014-04-07,19.93,19.93,19.768,19.863,2710,0
2014-04-08,19.777,19.825,19.644,19.721,8904,0
2014-04-09,19.721,19.854,19.606,19.854,9042,0
2014-04-10,19.93,19.93,19.797,19.883,4210,0
2014-04-11,19.711,19.759,19.653,19.721,7338,0
2014-04-14,19.606,19.807,19.606,19.653,11892,0
2014-04-15,19.701,19.759,19.673,19.739,7947,0
2014-04-16,19.816,19.835,19.701,19.807,29091,0
2014-04-17,19.759,19.835,19.673,19.673,8776,0
2014-04-21,19.721,19.807,19.721,19.807,2933,0
2014-04-22,19.777,19.94,19.701,19.892,4506,0
2014-04-23,19.845,19.949,19.835,19.873,14221,0
2014-04-24,19.988,19.988,19.797,19.93,49576,0
2014-04-25,19.94,19.997,19.825,19.978,35813,0
2014-04-28,19.978,19.978,19.691,19.816,13640,0
2014-04-29,19.854,19.911,19.825,19.911,8518,0
2014-04-30,19.902,19.911,19.816,19.883,3882,0
2014-05-01,19.978,19.978,19.902,19.921,4516,0
2014-05-02,19.318,19.949,19.318,19.921,11022,0
2014-05-05,19.902,19.988,19.845,19.988,22948,0
2014-05-06,19.997,20.026,19.892,19.93,16613,0
2014-05-07,20.006,20.064,19.949,20.064,11347,0
2014-05-08,20.112,20.112,19.949,20.036,44281,0
2014-05-09,20.064,20.274,20.045,20.264,13046,0
2014-05-12,20.254,20.284,20.168,20.236,4501,0
2014-05-13,20.284,20.503,20.198,20.34,7735,0
2014-05-14,20.198,20.36,20.112,20.208,17134,0
2014-05-15,20.102,20.178,20.054,20.168,3008,0
2014-05-16,20.026,20.131,20.006,20.122,8984,0
2014-05-19,20.092,20.092,19.988,19.988,5118,0
2014-05-20,19.997,20.036,19.883,19.949,7587,0
2014-05-21,19.93,20.036,19.93,19.959,7718,0
2014-05-22,19.997,20.026,19.902,20.006,12672,0
2014-05-23,19.959,19.969,19.911,19.911,5627,0
2014-05-27,19.949,20.006,19.911,19.93,7336,0
2014-05-28,20.138,20.177,19.993,20.138,8027,0
2014-05-29,20.177,20.177,20.061,20.177,2336,0
2014-05-30,20.12,20.477,20.12,20.477,3697,0
2014-06-02,20.245,20.487,20.207,20.341,7849,0
2014-06-03,20.129,20.312,20.11,20.294,6338,0
2014-06-04,20.197,20.197,19.878,19.878,3422,0
2014-06-05,20.09,20.187,19.926,20.187,3909,0
2014-06-06,20.207,20.38,20.207,20.38,11861,0
2014-06-09,20.158,20.361,20.158,20.254,6799,0
2014-06-10,20.09,20.235,19.965,20.197,17592,0
2014-06-11,19.993,20.197,19.906,19.946,8677,0
2014-06-12,19.946,20.09,19.946,20.09,3586,0
2014-06-13,20.051,20.167,19.946,20.148,4840,0
2014-06-16,20.08,20.158,19.965,19.974,5459,0
2014-06-17,19.974,20.08,19.974,20.08,3038,0
2014-06-18,20.071,20.187,20.071,20.167,4079,0
2014-06-19,20.061,20.216,20.061,20.216,467,0
2014-06-20,20.167,20.167,20.003,20.003,8817,0
2014-06-23,20.003,20.042,20.003,20.003,1508,0
2014-06-24,20.09,20.09,19.868,19.906,4863,0
2014-06-25,20.003,20.129,19.916,19.916,3584,0
2014-06-26,20.061,20.177,20.061,20.129,2089,0
2014-06-27,20.129,20.274,20.042,20.207,6749,0
2014-06-30,20.245,20.477,20.245,20.477,2980,0
2014-07-01,20.294,20.535,20.245,20.506,9002,0
2014-07-02,20.371,20.535,20.371,20.535,3518,0
2014-07-03,20.68,20.699,20.351,20.544,1242,0
2014-07-07,20.544,20.544,20.487,20.544,1656,0
2014-07-08,20.535,20.544,20.39,20.515,6335,0
2014-07-09,20.689,20.699,20.641,20.671,7361,0
2014-07-10,20.496,20.776,20.496,20.758,14389,0
2014-07-11,20.758,20.758,20.728,20.748,8342,0
2014-07-14,20.758,20.758,20.708,20.718,6751,0
2014-07-15,20.515,20.718,20.515,20.602,1548,0
2014-07-16,20.708,20.718,20.622,20.651,1648,0
2014-07-17,20.708,20.718,20.708,20.718,837,0
2014-07-18,20.718,20.825,20.718,20.728,2472,0
2014-07-21,20.535,20.728,20.535,20.728,5572,0
2014-07-22,20.776,20.825,20.748,20.825,2996,0
2014-07-23,20.786,21.25,20.786,20.942,7938,0
2014-07-24,20.825,20.979,20.795,20.979,6385,0
2014-07-25,20.872,20.959,20.872,20.872,7891,0
2014-07-28,20.835,20.949,20.795,20.902,3255,0
2014-07-29,20.786,20.786,20.487,20.641,6224,0
2014-07-30,20.641,20.758,20.535,20.631,5197,0
2014-07-31,20.351,20.399,20.254,20.399,1630,0
2014-08-01,20.294,20.38,20.245,20.371,2578,0
2014-08-04,20.332,20.351,20.177,20.351,3460,0
2014-08-05,20.371,20.39,20.274,20.284,3871,0
2014-08-06,20.303,20.409,20.294,20.409,2006,0
2014-08-08,20.428,20.438,20.312,20.438,4552,0
2014-08-11,20.332,20.399,20.332,20.399,1880,0
2014-08-12,20.322,20.631,20.322,20.39,3373,0
2014-08-13,20.312,20.477,20.294,20.458,3684,0
2014-08-14,20.467,20.477,20.419,20.419,1404,0
2014-08-15,20.487,20.699,20.487,20.661,3170,0
2014-08-18,20.612,20.622,20.341,20.487,6862,0
2014-08-19,20.294,20.487,20.294,20.303,5571,0
2014-08-20,20.399,20.477,20.39,20.477,927,0
2014-08-21,20.458,20.496,20.322,20.496,4697,0
2014-08-22,20.487,20.487,20.487,20.487,103,0
2014-08-25,20.467,20.872,20.448,20.872,2336,0
2014-08-26,20.708,20.949,20.708,20.872,2051,0
2014-08-27,21.074,21.074,20.868,21.026,5325,0
2014-08-28,21.123,21.123,20.683,20.752,5081,0
2014-08-29,20.732,21.123,20.732,20.752,2595,0
2014-09-02,20.868,20.888,20.742,20.752,2528,0
2014-09-03,20.732,20.82,20.566,20.654,6526,0
2014-09-04,20.771,20.84,20.654,20.84,6236,0
2014-09-05,20.752,20.752,20.585,20.604,1559,0
2014-09-08,20.585,20.585,20.38,20.38,1166,0
2014-09-09,20.644,20.644,20.37,20.576,9125,0
2014-09-10,20.488,20.536,20.438,20.438,2775,0
2014-09-11,20.302,20.556,20.302,20.36,3240,0
2014-09-12,20.516,20.516,20.155,20.194,2784,0
2014-09-15,20.37,20.39,20.262,20.38,3694,0
2014-09-16,20.174,20.566,20.174,20.566,7246,0
2014-09-17,20.536,20.683,20.34,20.654,2387,0
2014-09-18,20.536,20.78,20.536,20.78,271,0
2014-09-19,20.702,20.78,20.614,20.614,5837,0
2014-09-22,20.664,20.986,20.654,20.986,3318,0
2014-09-23,20.595,20.859,20.595,20.664,4665,0
2014-09-24,20.683,20.683,20.536,20.536,6423,0
2014-09-25,20.536,20.82,20.536,20.82,1672,0
2014-09-26,20.566,20.761,20.526,20.761,3440,0
2014-09-29,20.36,20.722,20.36,20.722,11490,0
2014-09-30,20.712,20.712,20.194,20.194,1181,0
2014-10-01,20.302,20.722,20.262,20.438,2576,0
2014-10-02,20.624,20.624,20.37,20.409,3250,0
2014-10-03,20.399,20.438,20.35,20.37,3714,0
2014-10-06,20.399,20.566,20.38,20.566,708,0
2014-10-07,20.497,20.576,20.497,20.576,1437,0
2014-10-08,20.546,20.683,20.546,20.683,2461,0
2014-10-09,20.604,20.604,20.604,20.604,132,0
2014-10-10,20.878,20.878,20.878,20.878,278,0
2014-10-13,20.536,20.732,20.536,20.732,1882,0
2014-10-14,20.409,20.85,20.409,20.8,4855,0
2014-10-15,20.39,20.83,20.36,20.38,6951,0
2014-10-16,20.536,20.536,20.047,20.243,10038,0
2014-10-17,20.047,20.311,19.979,20.047,2266,0
2014-10-20,20.047,20.047,19.685,20.047,2649,0
2014-10-21,20.028,20.145,19.852,20.096,8762,0
2014-10-22,20.018,20.81,19.969,20.81,6290,0
2014-10-23,20.595,20.859,20.252,20.859,3127,0
2014-10-24,20.85,21.026,20.468,20.468,3466,0
2014-10-27,20.996,20.996,20.986,20.986,330,0
2014-10-28,20.986,20.986,20.36,20.938,7822,0
2014-10-29,20.938,21.152,20.595,20.692,14046,0
2014-10-30,20.79,20.956,20.742,20.742,10388,0
2014-10-31,20.732,20.878,20.576,20.576,1695,0
2014-11-03,21.104,21.104,21.084,21.084,842,0
2014-11-04,20.664,20.938,20.664,20.938,897,0
2014-11-05,20.8,20.8,20.8,20.8,1022,0
2014-11-06,20.81,21.016,20.81,21.016,3375,0
2014-11-07,20.966,21.211,20.78,20.976,3444,0
2014-11-10,21.026,21.026,21.026,21.026,1884,0
2014-11-11,21.026,21.22,20.956,21.026,1480,0
2014-11-12,20.966,21.211,20.966,21.211,685,0
2014-11-13,21.22,21.22,21.22,21.22,1503,0
2014-11-14,21.22,21.22,21.22,21.22,533,0
2014-11-17,21.514,21.954,21.466,21.954,2082,0
2014-11-18,22.003,22.003,21.798,22.003,1354,0
2014-11-19,21.368,21.758,21.368,21.758,601,0
2014-11-20,21.514,21.514,21.514,21.514,1828,0
2014-11-21,21.573,21.573,21.573,21.573,166,0
2014-11-24,22.003,22.003,22.003,22.003,1635,0
2014-11-25,21.954,21.954,21.925,21.925,1002,0
2014-11-26,22.185,22.205,21.562,21.769,1673,0
2014-11-28,21.661,22.155,21.067,22.155,6562,0
2014-12-01,21.71,22.155,21.265,21.601,2629,0
2014-12-02,21.759,21.759,21.265,21.661,3846,0
2014-12-03,21.275,21.68,21.275,21.285,1672,0
2014-12-04,21.552,21.552,21.265,21.265,3885,0
2014-12-05,21.295,21.413,21.265,21.265,3285,0
2014-12-08,21.601,21.651,21.601,21.651,317,0
2014-12-09,21.483,21.483,21.215,21.215,2786,0
2014-12-10,21.176,21.7,21.018,21.7,9586,0
2014-12-11,21.7,21.7,21.156,21.562,1589,0
2014-12-12,21.552,21.552,21.413,21.413,549,0
2014-12-15,21.631,21.631,21.552,21.562,4816,0
2014-12-16,21.295,21.295,20.147,20.77,25432,0
2014-12-17,20.434,21.186,20.434,21.156,5640,0
2014-12-18,20.958,21.532,20.632,21.166,6394,0
2014-12-19,21.166,21.532,21.067,21.532,1840,0
2014-12-22,21.354,21.532,20.81,21.532,4842,0
2014-12-23,21.443,21.532,21.215,21.265,5735,0
2014-12-24,21.275,21.275,21.265,21.265,303,0
2014-12-26,21.215,21.215,21.215,21.215,721,0
2014-12-29,21.166,21.265,21.008,21.037,2605,0
2014-12-30,21.037,21.265,21.037,21.265,2325,0
2014-12-31,21.265,21.265,21.126,21.225,2925,0
2015-01-02,21.215,21.215,21.215,21.215,309,0
2015-01-05,21.166,21.265,21.087,21.087,1224,0
2015-01-06,21.067,21.463,21.067,21.413,6946,0
2015-01-07,21.73,21.73,21.265,21.601,2604,0
2015-01-08,21.809,21.809,21.789,21.809,2216,0
2015-01-09,21.947,22.046,21.947,22.046,811,0
2015-01-13,21.512,21.759,21.463,21.562,1117,0
2015-01-14,22.027,22.254,21.759,21.759,6274,0
2015-01-15,21.809,22.135,21.809,22.116,5879,0
2015-01-16,22.234,22.353,21.7,21.987,3047,0
2015-01-20,22.106,22.343,22.106,22.323,2689,0
2015-01-21,22.234,22.353,22.106,22.106,9430,0
2015-01-22,22.116,22.353,21.661,22.254,9835,0
2015-01-23,21.809,22.303,21.799,22.294,7649,0
2015-01-26,22.244,22.353,21.858,21.858,9532,0
2015-01-27,22.056,22.323,22.056,22.205,13056,0
2015-01-28,22.313,22.966,22.264,22.847,32802,0
2015-01-29,22.897,23.49,22.709,23.035,50086,0
2015-01-30,23.144,23.411,22.956,23.342,8502,0
2015-02-02,23.134,23.441,22.877,22.877,13213,0
2015-02-03,22.749,22.798,22.462,22.758,6904,0
2015-02-04,22.798,22.996,22.778,22.847,10831,0
2015-02-05,22.65,22.749,22.65,22.749,1547,0
2015-02-06,23.045,23.045,22.917,22.917,670,0
2015-02-09,23.025,23.095,22.6,22.996,6068,0
2015-02-10,22.65,22.65,22.63,22.63,309,0
2015-02-11,22.798,22.828,22.788,22.828,2154,0
2015-02-12,22.946,22.966,22.749,22.749,2181,0
2015-02-13,22.788,23.144,22.571,22.907,9450,0
2015-02-17,22.996,23.194,22.996,23.124,18624,0
2015-02-18,23.035,23.105,23.006,23.006,9908,0
2015-02-19,23.006,23.065,23.006,23.065,497,0
2015-02-20,23.065,23.233,23.065,23.233,2855,0
2015-02-23,23.204,23.243,22.828,23.095,1632,0
2015-02-24,23.144,23.342,22.847,22.867,6660,0
2015-02-25,22.94,23.07,22.94,23.06,3177,0
2015-02-26,23.25,23.25,23.25,23.25,1210,0
2015-02-27,23.09,23.09,23.06,23.06,1509,0
2015-03-02,23.35,23.35,23.022,23.306,1983,0
2015-03-03,23.1,23.29,23.1,23.25,2315,0
2015-03-04,22.96,23.01,22.89,22.91,3284,0
2015-03-05,22.89,23.335,22.792,22.92,6885,0
2015-03-06,22.791,22.791,22.791,22.791,1400,0
2015-03-09,22.77,22.8,22.74,22.75,2700,0
2015-03-10,22.74,23.009,22.39,22.39,1832,0
2015-03-11,22.5,22.5,22.19,22.19,2855,0
2015-03-12,22.49,22.58,22.23,22.58,5260,0
2015-03-13,22.57,22.57,22.18,22.53,3632,0
2015-03-16,22.58,22.58,22.45,22.534,960,0
2015-03-17,22.502,22.635,22.45,22.6,4612,0
2015-03-18,22.687,23.083,22.687,22.99,2780,0
2015-03-19,23.12,23.12,22.964,23.117,706,0
2015-03-20,22.62,22.87,22.26,22.741,7168,0
2015-03-23,22.94,23,22.47,22.713,2962,0
2015-03-24,22.99,22.99,22.723,22.723,2512,0
2015-03-25,22.718,22.718,22.705,22.705,1000,0
2015-03-26,22.99,22.99,22.66,22.66,3235,0
2015-03-30,22.89,22.969,22.889,22.93,797,0
2015-03-31,22.7,22.95,22.68,22.85,1950,0
2015-04-01,22.85,22.91,22.8,22.91,1294,0
2015-04-02,22.872,22.872,22.872,22.872,110,0
2015-04-06,22.95,22.95,22.95,22.95,248,0
2015-04-07,22.93,23,22.82,23,2870,0
2015-04-08,22.85,23,22.54,23,7490,0
2015-04-09,23,23.1,23,23.1,359,0
2015-04-10,23.1,23.1,22.85,22.85,590,0
2015-04-13,23.08,23.1,22.8,23,1484,0
2015-04-14,23.098,23.098,22.978,22.978,1147,0
2015-04-15,23.1,23.2,23.097,23.2,1537,0
2015-04-16,23.106,23.106,22.99,22.99,5604,0
2015-04-17,23.16,23.17,22.87,22.884,1582,0
2015-04-20,23.061,23.061,22.91,23.05,440,0
2015-04-21,22.901,22.903,22.901,22.903,2000,0
2015-04-22,23.17,23.17,23.15,23.15,800,0
2015-04-23,23.02,23.02,22.84,22.998,2757,0
2015-04-24,22.982,23,22.98,23,2350,0
2015-04-27,23,23,22.99,23,5600,0
2015-04-28,22.966,23,22.87,22.937,3850,0
2015-04-29,22.84,22.84,22.84,22.84,287,0
2015-04-30,23,23,22.841,22.841,1500,0
2015-05-01,22.98,23,22.98,22.98,2175,0
2015-05-04,22.954,22.954,22.954,22.954,187,0
2015-05-05,23,23,22.85,22.85,1222,0
2015-05-06,22.979,22.979,22.82,22.82,2120,0
2015-05-07,22.93,22.95,22.641,22.671,2912,0
2015-05-08,22.89,22.99,22.66,22.93,16471,0
2015-05-11,22.95,23,22.8,22.83,4634,0
2015-05-12,22.82,23.2,22.69,22.95,26350,0
2015-05-13,22.79,23.2,22.79,23.2,3407,0
2015-05-14,23.11,23.16,22.96,23.14,2500,0
2015-05-15,23.02,23.02,23,23,4299,0
2015-05-18,22.95,23,22.95,22.95,3320,0
2015-05-20,23.137,23.2,23.137,23.2,947,0
2015-05-21,23.19,23.25,23.177,23.177,3896,0
2015-05-22,23.25,23.25,23.25,23.25,250,0
2015-05-26,23.25,23.257,23.108,23.2,1397,0
2015-05-27,23.07,23.3,23.07,23.3,3440,0
2015-05-28,23.21,23.3,22.97,22.97,3759,0
2015-05-29,23.25,23.3,23.25,23.26,1765,0
2015-06-01,23.25,23.25,23.25,23.25,665,0
2015-06-02,23.18,23.18,23.18,23.18,100,0
2015-06-03,23.27,23.35,23.27,23.35,1402,0
2015-06-04,23.103,23.34,23.103,23.24,3072,0
2015-06-05,23.19,23.19,23.19,23.19,500,0
2015-06-08,23.21,23.21,23.18,23.18,1200,0
2015-06-09,23.24,23.33,22.92,22.96,6125,0
2015-06-10,23.1,23.19,22.73,23.005,7500,0
2015-06-11,23.15,23.15,22.61,22.61,3374,0
2015-06-12,22.465,22.636,22.37,22.37,4079,0
2015-06-15,22.78,22.82,22.4,22.47,4695,0
2015-06-16,22.47,22.47,22.39,22.4,5495,0
2015-06-17,22.41,22.499,22.35,22.35,2433,0
2015-06-18,22.37,22.44,22.35,22.38,4127,0
2015-06-19,22.63,22.84,22.35,22.44,11158,0
2015-06-22,22.38,22.38,22.38,22.38,100,0
2015-06-23,22.8,22.8,22.8,22.8,427,0
2015-06-24,22.45,22.93,22.45,22.93,500,0
2015-06-25,22.43,22.99,22.43,22.98,919,0
2015-06-26,22.789,22.789,22.61,22.738,1086,0
2015-06-29,22.78,23.3,22.61,22.97,1682,0
2015-06-30,22.44,22.98,22.44,22.98,1167,0
2015-07-01,22.76,23.226,22.08,22.18,6106,0
2015-07-02,22.227,22.245,21.93,21.93,6750,0
2015-07-06,22.13,22.407,22.13,22.25,1550,0
2015-07-07,22.392,22.392,22.1,22.29,4914,0
2015-07-08,22.38,23.1,21.95,22.03,1856,0
2015-07-09,22.259,22.259,21.89,22.008,2353,0
2015-07-10,22.063,22.147,21.71,21.88,817,0
2015-07-13,22.28,22.45,21.97,22.43,2527,0
2015-07-14,22.02,22.73,22.02,22.078,3713,0
2015-07-15,22.49,22.49,22.12,22.45,4181,0
2015-07-16,22.11,22.437,22.1,22.14,2981,0
2015-07-17,22.28,22.42,22.15,22.15,4155,0
2015-07-20,22.04,22.4,21.988,22.4,2319,0
2015-07-21,22.04,22.644,22.04,22.04,5685,0
2015-07-22,22.2,22.53,22.06,22.27,5659,0
2015-07-23,22.2,22.24,22.157,22.16,1200,0
2015-07-24,21.92,22.53,21.92,22.4,1798,0
2015-07-27,22.52,22.57,22.4,22.4,1560,0
2015-07-28,22.12,22.389,22.06,22.08,8116,0
2015-07-29,22.06,22.46,22.06,22.06,1652,0
2015-07-30,22,22.1,22,22.07,400,0
2015-07-31,22.1,22.1,21.96,21.96,500,0
2015-08-03,22.06,22.06,22.06,22.06,200,0
2015-08-04,22,22.163,22,22.08,800,0
2015-08-05,22.04,22.04,21.96,22.011,1585,0
2015-08-06,22.119,22.119,22.04,22.09,400,0
2015-08-07,22.09,22.09,22.044,22.044,400,0
2015-08-10,22.1,22.48,22.08,22.23,1760,0
2015-08-11,22.1,22.46,22.1,22.456,1919,0
2015-08-12,22.41,22.41,22.284,22.4,900,0
2015-08-13,22.35,22.35,22.11,22.11,1000,0
2015-08-14,22.09,22.29,21.97,22.09,3432,0
2015-08-17,22.12,22.29,22.05,22.05,3160,0
2015-08-18,22.09,22.34,22.08,22.34,1332,0
2015-08-19,22.08,22.188,22.07,22.188,1700,0
2015-08-20,22.06,22.06,21.92,21.92,3985,0
2015-08-21,21.86,22.17,21.68,22.08,3800,0
2015-08-25,21.8,21.9,21.8,21.893,1526,0
2015-08-26,21.834,22,21.63,21.63,600,0
2015-08-27,21.42,21.42,21.42,21.42,100,0
2015-08-28,21.69,21.94,21.25,21.692,2100,0
2015-08-31,21.35,21.51,21.35,21.51,700,0
2015-09-01,21.5,21.5,20.85,21.11,4325,0
2015-09-02,20.86,21.212,20.86,21,1219,0
2015-09-03,21.45,21.49,21.101,21.3,1275,0
2015-09-04,21.064,21.064,21.064,21.064,130,0
2015-09-08,21.15,21.241,21.01,21.03,3006,0
2015-09-09,21.426,21.426,21.079,21.25,2825,0
2015-09-10,21.06,21.39,20.98,20.98,2347,0
2015-09-11,21.3,21.43,21.211,21.41,4382,0
2015-09-14,21.541,21.541,21.3,21.3,1014,0
2015-09-15,21.55,21.689,21.51,21.61,3371,0
2015-09-16,21.65,22.08,21.536,22.08,3343,0
2015-09-17,21.9,21.9,21.64,21.64,945,0
2015-09-18,21.799,21.95,21.799,21.95,1831,0
2015-09-21,22.05,22.065,21.762,22.065,2400,0
2015-09-22,22.294,22.62,22.204,22.62,1350,0
2015-09-23,22.62,22.62,22.312,22.395,725,0
2015-09-24,22.49,22.49,22,22,1327,0
2015-09-25,22.45,22.45,22.047,22.15,1572,0
2015-09-28,22,22,22,22,800,0
2015-09-29,22.41,22.41,22.11,22.15,1435,0
2015-09-30,22.149,22.15,21.61,21.82,2300,0
2015-10-01,21.8,22.04,21.8,21.85,900,0
2015-10-02,22.12,22.15,21.702,21.702,1483,0
2015-10-05,22.147,22.15,21.772,22.15,1595,0
2015-10-06,21.75,22.15,21.75,21.75,2793,0
2015-10-07,21.75,21.79,21.75,21.79,400,0
2015-10-09,22.15,22.15,21.56,21.692,2514,0
2015-10-12,21.88,22.15,21.694,22.15,1984,0
2015-10-13,22.13,22.15,22.13,22.15,493,0
2015-10-14,22.15,22.15,22.15,22.15,400,0
2015-10-15,22.07,22.07,21.858,22.07,1525,0
2015-10-16,22.1,22.15,22.1,22.15,329,0
2015-10-19,22.15,22.15,22,22,1312,0
2015-10-20,21.91,22.14,21.75,22.14,2923,0
2015-10-21,22.1,22.15,22,22.05,3850,0
2015-10-22,22.1,22.15,21.791,22.15,761,0
2015-10-23,22.04,22.15,22.04,22.15,1509,0
2015-10-26,22.14,22.15,21.9,22.15,2286,0
2015-10-28,22.15,22.15,22.15,22.15,1250,0
2015-10-29,22.148,22.15,21.75,21.97,3337,0
2015-11-02,22.14,22.2,21.8,21.85,5600,0
2015-11-03,21.81,22.25,21.81,22.15,3200,0
2015-11-04,22.014,22.15,22.014,22.06,1800,0
2015-11-05,22.15,22.15,22.08,22.08,4676,0
2015-11-06,22.15,22.56,22.15,22.56,767,0
2015-11-09,22.01,22.22,22.01,22.22,1582,0
2015-11-11,22.091,22.476,22.091,22.476,517,0
2015-11-12,22.47,22.55,22.44,22.55,1571,0
2015-11-16,22.2,22.5,22.2,22.5,925,0
2015-11-18,22.49,22.54,22.06,22.54,2028,0
2015-11-19,22.55,22.84,22.305,22.55,4063,0
2015-11-20,22.515,22.54,22.5,22.5,2739,0
2015-11-23,22.52,22.78,22.5,22.78,4966,0
2015-11-24,22.767,22.89,22.76,22.89,3410,0
2015-11-25,22.9,22.93,22.514,22.93,2500,0
2015-11-27,22.678,22.678,22.678,22.678,400,0
2015-11-30,22.241,22.41,22.241,22.31,2950,0
2015-12-01,22.27,22.64,22.25,22.47,1374,0
2015-12-02,22.26,22.52,22.26,22.28,3415,0
2015-12-03,22.51,22.79,22.36,22.49,3165,0
2015-12-04,22.545,22.61,22.36,22.36,1465,0
2015-12-07,22.437,22.64,22.35,22.41,2700,0
2015-12-08,22.62,22.85,22.45,22.45,2800,0
2015-12-09,22.759,22.759,22.36,22.36,6419,0
2015-12-10,22.581,22.69,22.5,22.52,2380,0
2015-12-11,22.632,22.74,22.5,22.5,4826,0
2015-12-14,22.592,22.592,21.5,21.5,5848,0
2015-12-15,22.25,22.25,21.06,21.06,8392,0
2015-12-16,21.352,21.74,21.06,21.74,682,0
2015-12-17,21.26,21.85,21.26,21.85,700,0
2015-12-21,21.6,21.6,21.01,21.3,2300,0
2015-12-22,21.6,21.6,21.55,21.58,728,0
2015-12-23,21.11,21.9,21.11,21.9,5911,0
2015-12-24,21.87,21.87,21.8,21.8,1562,0
2015-12-28,21.6,21.75,21.6,21.7,1905,0
2015-12-29,21.8,21.8,21.79,21.8,3605,0
2015-12-30,21.6927,21.87,21.6927,21.84,3320,0
2015-12-31,21.785,21.99,21.6,21.99,3248,0
2016-01-04,22,22.15,22,22.15,1369,0
2016-01-05,22.04,22.2949,22.0001,22.1,2842,0
2016-01-06,22,22.5,22,22.2,5771,0
2016-01-07,22,22.1144,21.8,21.81,3840,0
2016-01-08,22.1699,22.1699,21.845,21.845,725,0
2016-01-11,21.8,21.8,21.8,21.8,1040,0
2016-01-12,21.8,22.009,21.75,21.75,1258,0
2016-01-13,22.0858,22.0858,21.55,21.55,1242,0
2016-01-14,21.6788,21.6788,21.32,21.3201,2012,0
2016-01-15,21.33,21.33,21.1155,21.1155,1703,0
2016-01-19,21.33,21.33,21.33,21.33,0,0
2016-01-20,21.0001,21.52,21,21.5199,2917,0
2016-01-21,21.2444,21.2444,21.2444,21.2444,600,0
2016-01-25,21.31,21.33,20.96,21.28,3895,0
2016-01-26,21.25,21.29,21.1269,21.28,1646,0
2016-01-27,21.079,21.34,21.02,21.2963,3290,0
2016-01-28,21.01,21.44,21,21.44,4605,0
2016-01-29,21.7333,21.7333,21.7333,21.7333,335,0
2016-02-01,21.22,21.74,21.22,21.74,13764,0
2016-02-02,21.388,21.74,21.3001,21.5948,7613,0
2016-02-04,21.74,21.74,21.35,21.71,3109,0
2016-02-05,21.5242,21.5242,21.5242,21.5242,285,0
2016-02-08,21.44,21.49,21.4,21.4,2345,0
2016-02-09,21.35,21.43,20.904,21.2525,2540,0
2016-02-10,20.96,21.1899,20.82,21.1899,1348,0
2016-02-11,20.5101,20.6434,20.5,20.6434,3475,0
2016-02-12,21.0599,21.09,20.6515,21.09,1445,0
2016-02-16,20.67,21.2,20.67,21.2,497,0
2016-02-17,21.02,21.3525,21.005,21.3525,3360,0
2016-02-18,21.45,21.55,21.02,21.1785,885,0
2016-02-19,21.05,21.05,20.8596,20.8596,2430,0
2016-02-22,21.46,21.46,20.862,21,2906,0
2016-02-24,20.6999,21.1421,20.65,21.1421,18769,0
2016-02-25,21,21.2499,20.95,21.2499,5035,0
2016-02-26,20.8176,21.02,20.8176,21.02,2309,0
2016-02-29,20.76,21.069,20.76,21.05,1450,0
2016-03-01,21.0482,21.0499,20.7,21.0499,3402,0
2016-03-02,21.3899,21.3899,21.3899,21.3899,851,0
2016-03-03,21.38,21.38,21.34,21.34,2160,0
2016-03-04,21.36,21.49,21.36,21.45,10251,0
2016-03-07,21.469,21.52,21.4329,21.52,2628,0
2016-03-08,21.51,21.51,21.38,21.4501,2121,0
2016-03-09,21.4285,21.5,21.4285,21.5,1283,0
2016-03-10,21.52,21.96,21.4732,21.8296,2659,0
2016-03-11,21.6304,21.75,21.6304,21.7,730,0
2016-03-14,21.7759,21.7759,21.41,21.41,1090,0
2016-03-15,21.72,21.77,21.5378,21.68,3481,0
2016-03-16,21.7,21.788,21.605,21.7,1204,0
2016-03-17,21.7206,21.892,21.6918,21.892,1266,0
2016-03-18,21.6115,21.96,21.52,21.94,6095,0
2016-03-21,21.9599,21.9599,21.9599,21.9599,400,0
2016-03-22,21.9599,21.9599,21.521,21.521,500,0
2016-03-23,21.6511,21.6511,21.56,21.61,883,0
2016-03-24,21.8698,21.94,21.8698,21.94,430,0
2016-03-28,21.64,22.17,21.62,22,3597,0
2016-03-29,22,22.19,21.75,22.1899,3055,0
2016-03-30,22.001,22.3299,21.56,22.09,5875,0
2016-03-31,22.2355,22.2355,21.92,21.92,938,0
2016-04-01,21.8,21.91,21.7,21.71,6209,0
2016-04-04,21.9148,21.9148,21.58,21.5801,937,0
2016-04-05,21.52,21.97,21.52,21.7644,2850,0
2016-04-06,21.97,22.03,21.9414,21.9414,1091,0
2016-04-07,22.0399,22.0399,21.8753,22,1546,0
2016-04-08,21.9,21.9,21.9,21.9,323,0
2016-04-11,22.0163,22.0899,22.0163,22.0899,351,0
2016-04-12,21.9,21.9527,21.9,21.9,1530,0
2016-04-13,22.0586,22.0586,22,22,700,0
2016-04-14,22.1,22.1,21.8471,21.8855,669,0
2016-04-15,21.956,21.956,21.956,21.956,1021,0
2016-04-18,21.96,22.17,21.76,22.17,12944,0
2016-04-19,21.91,21.91,21.91,21.91,210,0
2016-04-20,22.0212,22.17,22.0212,22.17,800,0
2016-04-21,21.947,22.22,21.947,22.19,5811,0
2016-04-22,22.17,22.17,22.17,22.17,100,0
2016-04-25,22.2099,22.2099,21.9601,22.19,2030,0
2016-04-26,22.021,22.2,22.0053,22.18,2456,0
2016-04-27,22.1712,22.22,22.05,22.22,1519,0
2016-04-28,22.044,22.22,22.044,22.13,1145,0
2016-04-29,22.21,22.22,22.0201,22.22,3169,0
2016-05-02,22.336,22.37,22.336,22.37,584,0
2016-05-03,22.38,22.38,22.38,22.38,637,0
2016-05-04,22.512,22.77,22.3915,22.3915,5110,0
2016-05-05,22.401,23.24,22.39,22.6832,11493,0
2016-05-06,22.77,22.8,22.44,22.44,4653,0
2016-05-09,22.46,22.7,22.46,22.7,200,0
2016-05-10,22.7971,22.7971,22.4928,22.5068,2261,0
2016-05-11,22.46,22.6799,22.45,22.6799,1625,0
2016-05-12,22.68,22.68,22.6,22.6,4620,0
2016-05-13,22.68,22.85,22.63,22.6936,4838,0
2016-05-16,22.75,23.44,22.75,23.17,20839,0
2016-05-17,23.28,23.6176,23.21,23.41,7123,0
2016-05-18,23.2862,23.48,23.12,23.12,11540,0
2016-05-19,23.12,23.39,22.65,23.03,3560,0
2016-05-20,23.01,23.1,22.95,23.01,5100,0
2016-05-23,23.034,23.3,23.03,23.05,8080,0
2016-05-24,23.3,23.3,23.1,23.261,8254,0
2016-05-25,23.322,23.4,23.1754,23.3999,2648,0
2016-05-26,23.29,23.33,22.93,23.33,1812,0
2016-05-27,23.36,23.4,22.8439,23.3599,7792,0
2016-05-31,23.36,23.39,23,23,6812,0
2016-06-01,23,23.21,22.9,23.06,3117,0
2016-06-02,23.17,23.21,23.0493,23.16,2735,0
2016-06-03,23.18,23.18,23.06,23.06,2903,0
2016-06-06,23.175,23.175,23.0099,23.175,1002,0
2016-06-07,23.17,23.2,22.98,23.0025,2388,0
2016-06-08,23.0284,23.1237,23.0284,23.1237,340,0
2016-06-09,23.1899,23.1899,23,23.13,3740,0
2016-06-10,23.19,23.2,23.03,23.1931,10416,0
2016-06-13,23.17,23.69,23.17,23.51,15007,0
2016-06-14,23.45,23.77,23.439,23.73,28153,0
2016-06-15,23.76,23.76,23.45,23.66,17239,0
2016-06-16,23.67,23.98,23.5839,23.86,17382,0
2016-06-17,23.99,24.38,23.6701,23.8001,14872,0
2016-06-20,24.19,24.19,23.7001,23.84,12122,0
2016-06-21,24.16,24.6975,23.98,24.39,18565,0
2016-06-22,24.43,24.69,24.02,24.15,16611,0
2016-06-23,24.0199,24.59,24.01,24.46,6506,0
2016-06-24,24.1,24.39,23.67,24.28,20237,0
2016-06-27,24.45,24.45,23.76,24.18,59425,0
2016-06-28,24.2999,24.58,24.0884,24.54,14278,0
2016-06-29,24.55,24.65,24.3105,24.61,15519,0
2016-06-30,24.5721,24.8,24.4404,24.78,8081,0
2016-07-01,24.37,24.9,24.37,24.9,5685,0
2016-07-05,24.95,24.95,24.468,24.75,3390,0
2016-07-06,24.74,24.8499,24.642,24.8499,2150,0
2016-07-07,24.4184,24.75,24.4184,24.64,2480,0
2016-07-08,24.5,24.8599,24.4004,24.7,7423,0
2016-07-11,24.5235,24.5899,24.43,24.5451,7090,0
2016-07-12,24.5808,25.32,24.5808,25.22,14653,0
2016-07-13,25.1,25.12,24.92,25.12,4848,0
2016-07-14,24.63,25.08,24.63,24.99,19441,0
2016-07-15,24.7709,25.2,24.7709,25.12,6359,0
2016-07-18,25.01,25.2399,25.0001,25.1008,2018,0
2016-07-19,25.0255,25.03,24.92,25,15908,0
2016-07-20,25.0338,25.0338,25.0292,25.0292,200,0
2016-07-21,25.0371,25.09,24.95,24.95,5461,0
2016-07-22,24.922,25.0211,24.922,25.0211,2622,0
2016-07-25,25.093,25.093,25.093,25.093,400,0
2016-07-26,25,25.055,25,25.03,2248,0
2016-07-27,25.09,25.09,25.027,25.027,1100,0
2016-07-28,24.9301,25.12,24.93,25.1199,8067,0
2016-07-29,24.961,25.223,24.961,25.1037,6206,0
2016-08-01,24.99,25.01,24.96,25.01,7150,0
2016-08-02,24.96,25.25,24.77,25.15,24431,0
2016-08-03,25.11,25.25,25.01,25.04,8861,0
2016-08-04,25.04,25.172,24.95,25.16,6679,0
2016-08-05,25.17,25.25,25.0001,25.011,8386,0
2016-08-08,25,25.1,24.8901,24.9001,6694,0
2016-08-09,25.0601,25.276,24.85,25.14,7715,0
2016-08-10,24.87,25.15,24.84,25.0272,1697,0
2016-08-11,24.86,25.04,24.851,24.93,9236,0
2016-08-12,24.9788,25.3,24.84,25.28,13251,0
2016-08-15,25.25,25.29,25.008,25.2,4360,0
2016-08-16,25.2001,25.2001,25.1,25.18,774,0
2016-08-17,25.1858,25.6134,25.1858,25.36,8825,0
2016-08-18,25.44,25.851,25.11,25.13,13739,0
2016-08-19,25.29,25.72,25.1,25.21,4618,0
2016-08-22,25.82,25.99,25.15,25.269,7061,0
2016-08-23,25.5,25.5,25.14,25.14,8000,0
2016-08-24,25.1346,25.1346,25,25.1099,3498,0
2016-08-25,24.89,25.18,24.88,24.9201,7150,0
2016-08-26,24.9556,24.9556,24.16,24.75,9572,0
2016-08-29,24.35,25.0599,24.3201,24.425,7819,0
2016-08-30,24.3,25.24,24.29,25.18,21257,0
2016-08-31,24.63,25.07,24.63,25.07,3138,0
2016-09-01,25,25.06,24.7853,24.9399,1900,0
2016-09-02,24.9,25.19,24.75,25.0818,2490,0
2016-09-06,25.03,25.03,24.75,24.75,3258,0
2016-09-07,24.5,24.85,24.5,24.85,2001,0
2016-09-08,25.02,25.02,24.5,24.91,6497,0
2016-09-09,24.75,24.75,24.75,24.75,1303,0
2016-09-12,24.939,24.939,24.5386,24.5386,675,0
2016-09-13,24.334,24.9,24.334,24.89,3700,0
2016-09-14,25.0327,25.039,25.0327,25.039,294,0
2016-09-15,25.07,25.08,24.9094,24.9888,6448,0
2016-09-16,24.91,25.034,24.6864,25.034,1724,0
2016-09-19,25.05,25.07,24.6,25,3824,0
2016-09-20,25.035,25.035,24.75,24.75,1939,0
2016-09-21,24.64,24.7095,24.64,24.7095,652,0
2016-09-22,24.65,24.8008,24.64,24.65,4200,0
2016-09-23,24.915,25.075,24.915,25.075,300,0
2016-09-26,24.95,25.07,24.7601,25.0035,3616,0
2016-09-27,24.7501,25.08,24.75,25.08,4495,0
2016-09-28,24.73,24.9001,24.73,24.9001,991,0
2016-09-29,24.9001,25.15,24.725,25.15,9342,0
2016-09-30,25,25.04,24.85,25.04,3243,0
2016-10-03,24.7997,24.9156,24.65,24.8,3020,0
2016-10-04,24.9584,24.9622,24.9074,24.91,2865,0
2016-10-05,25.04,25.05,24.8995,25.03,2329,0
2016-10-06,25.0399,25.0399,25.0399,25.0399,940,0
2016-10-07,24.81,24.82,24.81,24.82,1575,0
2016-10-10,25.05,25.05,25.035,25.035,200,0
2016-10-11,24.9,24.974,24.68,24.926,6780,0
2016-10-12,24.78,24.8513,24.78,24.8513,1451,0
2016-10-13,24.78,24.96,24.7601,24.96,2432,0
2016-10-14,24.8921,24.967,24.863,24.967,3060,0
2016-10-17,24.9799,24.9799,24.86,24.86,2169,0
2016-10-18,24.85,24.9699,24.85,24.95,4946,0
2016-10-19,24.97,24.979,24.665,24.74,1726,0
2016-10-20,24.8949,24.97,24.8949,24.9452,1176,0
2016-10-21,24.809,24.962,24.809,24.962,246,0
2016-10-24,24.81,25.05,24.8,25.04,5596,0
2016-10-25,24.8101,25.0251,24.73,24.87,7209,0
2016-10-26,24.77,25.05,24.75,25.05,5690,0
2016-10-27,24.79,25.01,24.7,24.9625,5008,0
2016-10-28,24.863,25.0468,24.7301,24.9,1582,0
2016-10-31,24.98,25.03,24.86,25.03,4781,0
2016-11-01,24.8601,25.05,24.68,24.77,16849,0
2016-11-02,24.6901,24.97,24.69,24.9174,3208,0
2016-11-03,24.75,24.9899,24.75,24.9899,1704,0
2016-11-04,24.78,24.8852,24.77,24.78,1268,0
2016-11-07,24.87,24.87,24.79,24.85,5260,0
2016-11-08,24.938,24.95,24.8894,24.8894,501,0
2016-11-09,24.7847,24.7847,24.7847,24.7847,253,0
2016-11-10,24.7687,24.92,24.55,24.578,5562,0
2016-11-11,24.55,24.552,24.1684,24.35,6463,0
2016-11-14,24.46,24.46,23.11,23.6782,5022,0
2016-11-15,24.15,24.5,24.15,24.15,4601,0
2016-11-16,24.17,24.19,23.5315,24.179,1354,0
2016-11-17,23.95,24.4653,23.5324,24,3561,0
2016-11-18,23.506,23.97,23.506,23.9572,2050,0
2016-11-21,24.25,24.2644,24.25,24.2644,2918,0
2016-11-22,24.3904,24.3904,24.3844,24.3844,200,0
2016-11-25,24.3866,24.3866,24.3866,24.3866,100,0
2016-11-28,24.3,24.54,24.25,24.54,3820,0
2016-11-29,24.31,24.389,24.25,24.31,4070,0
2016-11-30,24.28,24.4616,24.25,24.31,3468,0
2016-12-01,24.26,24.5399,24,24.5399,4980,0
2016-12-05,24.29,24.3791,24.29,24.3,1588,0
2016-12-06,24.082,24.369,24.082,24.369,1100,0
2016-12-07,24.238,24.238,24.238,24.238,200,0
2016-12-08,24.2038,24.2038,24,24,2758,0
2016-12-09,23.65,23.65,22.96,23.15,2558,0
2016-12-12,23.3175,23.3175,23.3175,23.3175,129,0
2016-12-13,23,23.299,22.22,22.35,5741,0
2016-12-14,23.0222,23.0222,22.8778,23.01,1907,0
2016-12-15,23.03,23.03,22.4168,22.8993,4832,0
2016-12-16,23.1,23.1,22.7665,22.81,1433,0
2016-12-19,22.85,23.31,22.85,22.98,8558,0
2016-12-20,22.48,23.14,22.48,23.06,1313,0
2016-12-21,23.2178,23.2178,23.023,23.056,962,0
2016-12-22,23.287,23.32,23.023,23.32,1655,0
2016-12-23,23.1631,23.1631,22.84,22.84,6406,0
2016-12-27,22.586,23.3074,22.586,22.9067,900,0
2016-12-28,23.2175,23.2175,23.2175,23.2175,432,0
2016-12-29,23.032,23.1,22.9525,23.1,1477,0
2016-12-30,22.8664,23.234,22.8664,23.234,1294,0
2017-01-03,23,23.082,22.75,22.98,8118,0
2017-01-04,23.1347,23.3598,23.1347,23.3505,3481,0
2017-01-05,23.3,23.3,23.2,23.2,1267,0
2017-01-06,23.22,23.402,23.2,23.3349,1601,0
2017-01-09,23.439,23.45,23.1452,23.4201,3252,0
2017-01-10,23.54,23.54,23.3518,23.3518,1788,0
2017-01-11,23.26,23.5733,23.26,23.37,4910,0
2017-01-13,23.6589,23.709,23.6589,23.6737,800,0
2017-01-17,23.69,23.96,23.69,23.88,5898,0
2017-01-18,23.8801,23.9599,23.5769,23.6,9811,0
2017-01-19,23.98,24.0199,23.7118,23.85,1432,0
2017-01-23,23.85,24.71,23.85,24.25,6981,0
2017-01-24,24.16,24.16,23.58,23.96,3492,0
2017-01-25,24.0075,24.1345,23.9868,23.9868,2175,0
2017-01-26,24.14,24.14,23.9,24.0342,1613,0
2017-01-27,23.78,24.4752,23.78,24.173,3185,0
2017-01-30,24.1,24.1,23.877,23.9632,4735,0
2017-01-31,23.81,24.4691,23.76,23.8233,3294,0
2017-02-01,23.8,23.8,23.8,23.8,500,0
2017-02-02,24.0754,24.0754,23.865,24,933,0
2017-02-03,24,24.3824,24,24.3824,3256,0
2017-02-06,24.0372,24.09,24.0372,24.04,1158,0
2017-02-07,24.2608,24.2608,24.1192,24.12,1655,0
2017-02-09,24.06,24.1212,24.06,24.07,1675,0
2017-02-13,24.0785,24.19,24,24,9900,0
2017-02-14,24.1,24.1,23.95,24.0534,1050,0
2017-02-15,23.9845,24.0576,23.86,23.86,3492,0
2017-02-16,23.85,23.9464,23.85,23.88,1671,0
2017-02-17,24.0835,24.0835,23.8752,23.8752,5905,0
2017-02-21,23.969,24.1501,23.92,23.92,4828,0
2017-02-23,24,24.0649,23.97,23.98,9568,0
2017-02-24,24,24.1333,23.96,24.08,13630,0
2017-02-27,23.93,23.95,23.75,23.82,4753,0
2017-02-28,23.912,23.93,23.9022,23.9022,700,0
2017-03-01,23.768,23.93,23.768,23.93,2220,0
2017-03-02,23.75,23.86,23.715,23.86,4400,0
2017-03-03,23.87,23.93,23.69,23.85,10229,0
2017-03-06,23.7727,23.8899,23.72,23.7408,4039,0
2017-03-07,23.7616,23.7616,23.7616,23.7616,217,0
2017-03-08,23.76,23.76,23.54,23.55,8319,0
2017-03-09,23.55,23.55,23.3217,23.4799,4820,0
2017-03-10,23.469,23.47,23.278,23.278,4306,0
2017-03-13,23.4284,23.4284,23.23,23.3479,2531,0
2017-03-14,23.3699,23.3699,23.25,23.26,4799,0
2017-03-15,23.31,23.53,23.291,23.53,3109,0
2017-03-16,23.55,23.65,23.4835,23.581,2946,0
2017-03-17,23.62,23.6941,23.361,23.6941,2390,0
2017-03-20,23.691,23.8,23.69,23.69,1018,0
2017-03-21,23.6246,23.6321,23.4417,23.4652,1427,0
2017-03-22,23.74,23.76,23.32,23.32,3166,0
2017-03-23,23.38,23.7149,23.3601,23.7139,3953,0
2017-03-24,23.59,23.74,23.59,23.6,1694,0
2017-03-27,23.89,23.89,23.8051,23.85,6118,0
2017-03-28,23.85,24.21,23.8315,24.0094,5405,0
2017-03-29,23.95,24,23.757,23.757,1350,0
2017-03-30,24.06,24.06,24.06,24.06,300,0
2017-03-31,24.06,24.06,23.9024,24.06,2391,0
2017-04-03,24.05,24.21,24.0295,24.21,2578,0
2017-04-04,24,24.25,24,24.25,4263,0
2017-04-05,24.25,24.25,24.13,24.15,5905,0
2017-04-06,24.065,24.25,24.05,24.25,737,0
2017-04-07,24.2155,24.25,24.2155,24.25,824,0
2017-04-10,24.25,24.3159,23.9801,24.1912,6079,0
2017-04-11,24.19,24.19,24.06,24.07,6047,0
2017-04-12,24.1594,24.1594,24.1,24.1,500,0
2017-04-13,23.9601,24.21,23.9601,24.0113,4732,0
2017-04-17,24.21,24.239,24.1939,24.239,3518,0
2017-04-18,24.24,24.33,24.1546,24.1546,2000,0
2017-04-19,24.25,24.25,24.2,24.2,1582,0
2017-04-20,24.25,24.3891,24.1407,24.3891,4685,0
2017-04-21,24.35,24.49,24.0971,24.305,7568,0
2017-04-24,24.1332,24.1332,24.06,24.11,1744,0
2017-04-25,24.345,24.5,24.345,24.4185,4080,0
2017-04-26,24.2,24.2,24.14,24.16,2229,0
2017-04-27,24.2204,24.2204,24.2204,24.2204,190,0
2017-04-28,24.211,24.39,24.15,24.39,3559,0
2017-05-02,24.3239,24.3239,24.3239,24.3239,1000,0
2017-05-04,24.1487,24.44,24.1487,24.44,2690,0
2017-05-05,24.181,24.2642,24.16,24.25,885,0
2017-05-08,24.2588,24.2604,24.2588,24.2604,589,0
2017-05-09,24.4,24.4,24.4,24.4,400,0
2017-05-10,24.2978,24.2978,24.2301,24.26,2756,0
2017-05-11,24.24,24.4,24.23,24.3837,4071,0
2017-05-12,24.25,24.3367,24.25,24.3367,774,0
2017-05-15,24.25,24.46,24.25,24.46,5870,0
2017-05-16,24.2256,24.3791,24.18,24.3,5886,0
2017-05-17,24.46,24.46,24.42,24.42,725,0
2017-05-22,24.4,24.414,24.2792,24.2792,1934,0
2017-05-23,24.18,24.3899,24.18,24.37,4767,0
2017-05-24,24.38,24.38,24.38,24.38,700,0
2017-05-25,24.25,24.35,24.25,24.25,3160,0
2017-05-26,24.3171,24.3171,24.25,24.25,2239,0
2017-05-30,24.09,24.1158,24,24,3195,0
2017-05-31,24.06,24.2,24.06,24.1999,1329,0
2017-06-01,24.1999,24.29,24.1384,24.25,3781,0
2017-06-02,24.24,24.36,24.24,24.35,1974,0
2017-06-05,24.18,24.2565,24.1452,24.2565,1385,0
2017-06-06,24.0801,24.1756,24.0801,24.1756,2244,0
2017-06-07,24.1993,24.2872,24.1948,24.2872,636,0
2017-06-08,24.19,24.25,24.17,24.25,1301,0
2017-06-09,24.389,24.389,24.3886,24.3886,400,0
2017-06-12,24.3,24.3,24.19,24.19,1139,0
2017-06-13,24.19,24.19,24.19,24.19,339,0
2017-06-14,24.2999,24.326,24.1834,24.326,831,0
2017-06-15,24.39,24.45,24.35,24.418,2782,0
2017-06-16,24.53,24.53,24.13,24.275,5372,0
2017-06-19,24.23,24.23,24.23,24.23,202,0
2017-06-20,24.25,24.5,24.25,24.45,2150,0
2017-06-21,24.21,24.5,24.21,24.5,2770,0
2017-06-22,24.5,24.54,24.3301,24.54,3179,0
2017-06-26,24.5336,24.5855,24.5,24.5501,2417,0
2017-06-27,24.4735,24.4735,24.4735,24.4735,150,0
2017-06-29,24.45,24.4537,24.45,24.4537,342,0
2017-06-30,24.4999,24.5,24.4677,24.5,2904,0
2017-07-03,24.5,24.9632,24.48,24.87,2359,0
2017-07-05,24.51,24.9436,24.33,24.84,3031,0
2017-07-06,24.351,24.3867,24.3501,24.3501,628,0
2017-07-07,24.45,24.45,24.39,24.4374,3480,0
2017-07-10,24.67,24.7109,24.4,24.4,800,0
2017-07-11,24.72,24.73,24.72,24.7299,628,0
2017-07-14,24.7,24.7001,24.41,24.55,7149,0
2017-07-17,24.55,24.75,24.5,24.7162,7650,0
2017-07-18,24.75,24.95,24.7488,24.95,7414,0
2017-07-19,24.9,24.98,24.9,24.9656,4941,0
2017-07-20,24.97,25,24.97,25,5845,0
2017-07-21,24.9553,25,24.9553,24.9875,2060,0
2017-07-24,25,25.0932,24.9832,25.0932,4716,0
2017-07-25,25.0248,25.0248,25,25,1084,0
2017-07-26,25,25.05,24.95,25.05,5659,0
2017-07-27,25.109,25.11,24.95,24.9681,5569,0
2017-07-28,25,25.025,24.9965,25.007,2016,0
2017-07-31,25,25.0601,24.94,24.94,3843,0
2017-08-01,24.94,25.071,24.81,25.071,5681,0
2017-08-02,24.473,25.0399,24.473,25.01,8499,0
2017-08-03,25,25.0499,24.65,25.0499,5751,0
2017-08-04,24.64,24.8,24.64,24.8,700,0
2017-08-07,24.6401,24.68,24.6401,24.68,924,0
2017-08-08,24.9699,25.04,24.67,24.9501,6330,0
2017-08-09,24.9601,24.9601,24.85,24.85,4191,0
2017-08-10,24.74,24.915,24.56,24.7404,6724,0
2017-08-11,24.9256,24.9256,24.3575,24.9,957,0
2017-08-14,24.75,24.7748,24.75,24.7501,578,0
2017-08-15,24.53,24.89,24.5,24.76,7554,0
2017-08-16,24.74,24.89,24.59,24.74,4149,0
2017-08-17,25.03,25.05,24.732,25.04,7300,0
2017-08-18,25.03,25.12,24.8573,25.12,2686,0
2017-08-22,25.0727,25.87,25.0727,25.62,4829,0
2017-08-23,25.59,25.59,25.2868,25.45,5554,0
2017-08-24,25.08,25.08,25.08,25.08,800,0
2017-08-25,25.3,25.3,25.2494,25.3,1159,0
2017-08-28,25.1101,25.3753,25.11,25.3753,3751,0
2017-08-29,25.1424,25.1424,25.0876,25.0876,440,0
2017-08-30,24.82,25.35,24.8101,24.8349,2162,0
2017-08-31,25.0001,25.0781,24.9001,25,2417,0
2017-09-01,25.0794,25.29,24.92,24.92,2636,0
2017-09-05,24.8749,24.9999,24.81,24.81,1224,0
2017-09-06,24.81,25.05,24.81,25.05,2930,0
2017-09-08,25.048,25.048,24.81,24.89,4246,0
2017-09-11,25.0397,25.2977,24.88,24.9316,634,0
2017-09-12,24.96,25.38,24.95,25,6745,0
2017-09-14,25.3699,25.3699,25.2299,25.2299,455,0
2017-09-15,25.32,25.32,25,25,572,0
2017-09-18,25.19,25.73,25.19,25.73,345,0
2017-09-19,25.2,25.4523,25.11,25.11,4392,0
2017-09-20,25.11,25.11,25.017,25.08,2864,0
2017-09-21,25.01,25.2,25.01,25.1473,6822,0
2017-09-22,25.1512,25.19,25.045,25.045,4500,0
2017-09-25,25.109,25.1552,25.0401,25.1,2084,0
2017-09-26,25.06,25.2899,25.01,25.02,3000,0
2017-09-27,25,25.018,24.88,25,4400,0
2017-09-28,24.9223,24.9223,24.89,24.89,1636,0
2017-09-29,25.0094,25.28,25.0094,25.28,378,0
2017-10-02,24.904,24.97,24.904,24.93,9183,0
2017-10-03,24.93,24.93,24.89,24.9175,1002,0
2017-10-04,24.85,24.97,24.74,24.9,5285,0
2017-10-06,24.9,24.9,24.9,24.9,100,0
2017-10-09,24.91,25.0599,24.91,25.03,5300,0
2017-10-10,24.8196,24.8196,24.8196,24.8196,100,0
2017-10-11,24.75,25.04,24.75,25.036,2100,0
2017-10-12,24.8967,24.8967,24.8967,24.8967,1000,0
2017-10-13,25.05,25.06,25.05,25.06,1061,0
2017-10-16,25.0112,25.0112,25,25.005,1316,0
2017-10-17,25.0031,25.03,25,25.03,2702,0
2017-10-18,25.01,25.2499,25.01,25.2499,3018,0
2017-10-19,25.04,25.275,25.03,25.06,10570,0
2017-10-20,25.051,25.051,25.051,25.051,240,0
2017-10-24,25.1,25.1,25,25.0157,2622,0
2017-10-25,25.05,25.0501,24.9368,24.9368,725,0
2017-10-26,25.05,25.073,24.95,25,735,0
2017-10-27,25.0565,25.12,25.0101,25.12,1279,0
2017-10-30,25.04,25.04,24.85,24.9,6576,0
2017-10-31,24.8,25.0439,24.8,25.01,600,0
2017-11-02,25,25.02,25,25.02,582,0
2017-11-07,24.8573,25.098,24.804,25.098,2390,0
2017-11-09,24.78,24.78,24.78,24.78,1020,0
2017-11-10,25,25,24.78,24.8295,1235,0
