Date,Open,High,Low,Close,Volume,OpenInt
2010-08-24,16.039,16.039,16.039,16.039,580,0
2010-08-26,16.039,16.039,16.039,16.039,1316,0
2010-08-27,15.7,15.721,15.7,15.721,629,0
2010-09-08,16.21,16.21,16.21,16.21,710,0
2010-09-09,16.385,16.385,16.385,16.385,611,0
2010-09-10,17.072,17.243,17.072,17.243,724,0
2010-09-13,15.975,15.975,15.956,15.956,435,0
2010-09-15,16.142,16.142,16.142,16.142,289,0
2010-09-17,15.266,15.301,15.266,15.301,517,0
2010-09-20,16.176,17.243,16.176,17.237,981,0
2010-09-21,17.328,18.377,17.328,17.59,707,0
2010-09-22,18.074,18.074,18.074,18.074,289,0
2010-09-27,16.68,16.68,16.257,16.257,289,0
2010-09-28,16.257,16.257,16.257,16.257,289,0
2010-09-30,16.409,16.418,16.409,16.418,289,0
2010-10-04,17.211,18.624,17.211,17.405,3113,0
2010-10-06,16.347,16.354,15.238,15.523,1456,0
2010-10-18,15.595,15.595,15.595,15.595,289,0
2010-10-21,15.694,15.694,15.694,15.694,614,0
2010-10-28,17.59,17.59,17.243,17.243,2031,0
2010-10-29,16.563,16.563,16.555,16.555,1667,0
2010-11-08,16.906,17.072,16.906,17.072,435,0
2010-11-10,17.243,17.243,17.243,17.243,1159,0
2010-11-12,17.237,17.237,16.906,16.906,435,0
2010-11-16,17.237,17.237,17.211,17.211,818,0
2010-11-17,16.902,16.902,16.902,16.902,215,0
2010-11-18,17.243,17.243,16.921,17.243,2276,0
2010-11-19,16.921,16.921,16.921,16.921,265,0
2010-11-22,16.99,16.99,16.99,16.99,142,0
2010-11-23,17.915,17.915,17.243,17.243,592,0
2010-11-24,17.243,17.243,17.243,17.243,289,0
2010-12-01,17.243,17.243,17.243,17.243,868,0
2010-12-06,16.99,16.99,16.983,16.983,580,0
2010-12-08,17.176,17.176,17.168,17.176,1013,0
2010-12-09,17.176,17.19,17.176,17.19,1305,0
2010-12-10,17.237,17.243,17.237,17.243,580,0
2010-12-13,16.576,16.906,16.563,16.906,724,0
2010-12-14,16.631,16.692,16.623,16.692,1847,0
2010-12-15,16.659,16.659,16.659,16.659,204,0
2010-12-16,17.203,17.233,16.623,17.233,624,0
2010-12-21,17.237,17.237,17.237,17.237,142,0
2010-12-22,16.902,16.902,16.902,16.902,289,0
2010-12-23,17.176,17.176,17.176,17.176,142,0
2010-12-27,17.108,17.108,17.108,17.108,344,0
2010-12-30,16.555,16.555,16.555,16.555,142,0
2011-01-03,16.19,16.555,16.19,16.555,416,0
2011-01-04,16.555,16.555,16.281,16.281,1599,0
2011-01-10,17.243,17.243,16.902,16.902,868,0
2011-01-11,17.243,17.243,17.243,17.243,142,0
2011-01-12,16.902,16.902,15.644,16.176,2794,0
2011-01-13,16.555,16.555,16.521,16.521,289,0
2011-01-18,16.521,16.521,15.871,15.871,3665,0
2011-01-20,16.088,16.136,16.088,16.136,1646,0
2011-01-21,17.01,17.01,17.01,17.01,142,0
2011-01-24,16.21,16.217,16.21,16.21,1885,0
2011-01-25,16.217,16.733,15.967,16.281,7179,0
2011-01-26,16.555,17.243,16.555,17.243,2714,0
2011-01-28,17.243,17.935,17.243,17.935,580,0
2011-01-31,17.243,17.243,17.243,17.243,580,0
2011-02-03,17.292,17.292,17.284,17.284,435,0
2011-02-04,17.284,17.284,17.284,17.284,289,0
2011-02-15,17.243,17.243,17.243,17.243,435,0
2011-02-16,17.316,17.316,17.316,17.316,204,0
2011-02-18,17.243,17.243,17.072,17.072,1670,0
2011-02-22,17.072,17.072,17.072,17.072,580,0
2011-02-23,17.108,17.108,17.108,17.108,142,0
2011-02-25,17.243,17.243,17.243,17.243,142,0
2011-03-03,17.086,17.086,17.086,17.086,142,0
2011-03-07,17.072,17.115,17.072,17.115,1910,0
2011-03-18,17.243,17.243,17.243,17.243,1304,0
2011-03-25,17.935,17.935,17.935,17.935,1452,0
2011-03-31,17.797,17.797,17.565,17.565,858,0
2011-04-01,17.382,17.797,17.382,17.382,344,0
2011-04-05,17.556,17.665,17.521,17.521,3269,0
2011-04-08,17.521,17.521,17.521,17.521,142,0
2011-04-11,17.521,17.521,17.521,17.521,206,0
2011-04-12,17.797,17.797,17.797,17.797,1337,0
2011-04-13,17.797,17.797,17.797,17.797,474,0
2011-04-21,17.521,17.521,17.521,17.521,724,0
2011-04-25,17.556,17.556,17.521,17.521,351,0
2011-04-27,17.556,17.556,17.521,17.521,398,0
2011-04-28,18.266,18.28,18.266,18.28,1631,0
2011-04-29,17.935,17.935,17.935,17.935,615,0
2011-05-03,17.525,17.525,17.525,17.525,215,0
2011-05-04,17.59,17.59,17.59,17.59,1739,0
2011-05-05,17.66,17.66,17.66,17.66,142,0
2011-05-06,17.565,17.928,17.556,17.556,1885,0
2011-05-11,17.556,17.556,17.39,17.39,2189,0
2011-05-13,17.405,17.405,17.243,17.243,1093,0
2011-05-23,17.284,17.284,17.274,17.284,435,0
2011-05-24,17.266,17.266,17.266,17.266,417,0
2011-05-27,17.274,17.322,17.243,17.281,1941,0
2011-05-31,17.26,17.26,17.243,17.243,400,0
2011-06-02,17.252,17.59,17.243,17.243,2031,0
2011-06-03,17.274,17.274,17.243,17.243,625,0
2011-06-06,17.252,17.252,17.252,17.252,142,0
2011-06-09,17.316,17.316,17.316,17.316,219,0
2011-06-14,17.322,17.935,17.322,17.935,1213,0
2011-06-15,17.59,17.59,17.316,17.316,324,0
2011-06-21,17.445,17.445,17.418,17.418,580,0
2011-06-22,17.424,17.424,17.418,17.418,354,0
2011-06-24,17.316,17.935,17.316,17.437,1531,0
2011-06-27,17.243,17.243,17.243,17.243,2173,0
2011-06-29,17.418,17.418,17.418,17.418,194,0
2011-07-06,17.453,17.453,17.453,17.453,285,0
2011-07-07,17.453,17.453,17.453,17.453,337,0
2011-07-08,17.521,17.521,17.521,17.521,142,0
2011-07-11,17.252,17.252,17.243,17.243,945,0
2011-07-12,17.281,17.281,17.243,17.243,400,0
2011-07-26,17.322,17.322,17.322,17.322,929,0
2011-07-27,17.322,17.322,17.322,17.322,203,0
2011-08-04,17.316,17.316,17.316,17.316,580,0
2011-08-05,17.915,18.28,17.322,17.322,654,0
2011-08-08,17.316,17.316,17.316,17.316,142,0
2011-08-09,17.243,17.243,17.243,17.243,763,0
2011-08-16,17.281,17.284,17.281,17.284,337,0
2011-08-17,17.284,17.284,17.281,17.281,408,0
2011-08-18,17.26,17.26,17.26,17.26,142,0
2011-08-23,16.121,17.59,15.031,17.59,16467,0
2011-08-25,17.453,17.565,17.453,17.565,868,0
2011-08-26,17.405,17.59,17.405,17.59,289,0
2011-09-07,17.274,17.274,17.252,17.252,1373,0
2011-09-16,17.382,17.382,17.382,17.382,289,0
2011-09-21,17.281,17.281,17.243,17.243,1032,0
2011-09-22,17.376,17.382,17.37,17.382,1959,0
2011-09-23,17.521,17.521,17.521,17.521,196,0
2011-09-27,17.266,17.266,17.266,17.266,157,0
2011-09-30,17.59,17.59,17.59,17.59,142,0
2011-10-07,18.074,18.107,17.726,17.726,1494,0
2011-10-12,17.695,17.695,17.695,17.695,361,0
2011-10-14,17.26,17.26,17.26,17.26,142,0
2011-10-18,17.281,17.284,17.26,17.26,2177,0
2011-10-19,17.26,17.284,17.26,17.281,446,0
2011-10-21,17.243,17.243,17.243,17.243,151,0
2011-10-25,17.281,17.281,17.243,17.243,990,0
2011-11-01,17.281,17.281,17.281,17.281,142,0
2011-11-07,17.328,17.364,17.328,17.364,409,0
2011-11-11,17.671,17.678,17.671,17.678,435,0
2011-11-14,17.654,17.654,17.654,17.654,142,0
2011-11-15,17.281,17.281,17.281,17.281,173,0
2011-11-16,17.284,17.284,17.284,17.284,289,0
2011-11-21,17.565,17.565,17.565,17.565,142,0
2011-11-23,17.565,17.565,17.565,17.565,203,0
2011-11-25,17.565,17.565,17.565,17.565,289,0
2011-12-01,17.252,17.26,17.252,17.26,810,0
2011-12-05,17.59,17.59,17.59,17.59,1159,0
2011-12-06,17.597,17.597,17.59,17.59,320,0
2011-12-09,17.597,17.597,17.597,17.597,307,0
2011-12-12,17.622,17.622,17.59,17.59,724,0
2011-12-14,17.59,17.762,17.59,17.762,3470,0
2011-12-19,17.622,17.622,17.59,17.59,977,0
2011-12-20,18.086,18.107,18.086,18.107,868,0
2011-12-23,17.713,17.935,17.618,17.726,13482,0
2011-12-29,17.721,17.942,17.721,17.803,2607,0
2011-12-30,17.713,18.107,17.713,18.066,4640,0
2012-01-03,18.092,18.092,17.39,17.39,1273,0
2012-01-04,17.39,17.39,17.39,17.39,142,0
2012-01-06,17.996,17.996,17.922,17.922,435,0
2012-01-10,17.97,18.092,17.708,18.086,2901,0
2012-01-11,17.977,17.977,17.721,17.935,4635,0
2012-01-12,17.964,17.964,17.964,17.964,142,0
2012-01-13,17.605,17.605,17.59,17.59,868,0
2012-01-17,17.356,17.382,17.356,17.382,2925,0
2012-01-18,17.281,17.281,17.108,17.108,5286,0
2012-01-20,17.243,17.243,17.233,17.233,1783,0
2012-01-26,17.26,17.26,17.211,17.211,2166,0
2012-01-27,17.243,17.243,17.243,17.243,5531,0
2012-01-30,17.349,17.349,17.243,17.243,5890,0
2012-02-01,17.418,17.59,17.418,17.59,3054,0
2012-02-02,17.59,17.59,17.59,17.59,724,0
2012-02-07,17.252,17.252,17.252,17.252,142,0
2012-02-08,17.396,17.396,17.243,17.243,2318,0
2012-02-10,17.97,17.97,17.97,17.97,724,0
2012-02-13,17.66,17.66,17.59,17.59,2448,0
2012-02-15,17.59,17.59,17.59,17.59,2318,0
2012-02-27,17.605,17.605,17.59,17.59,3769,0
2012-02-28,17.521,17.521,17.349,17.349,2336,0
2012-03-02,17.928,17.928,17.928,17.928,1452,0
2012-03-06,17.364,17.43,17.364,17.43,435,0
2012-03-09,17.792,17.792,17.46,17.46,1013,0
2012-03-12,17.485,17.565,17.485,17.565,289,0
2012-03-14,17.472,17.472,17.46,17.46,511,0
2012-03-20,17.382,17.382,17.382,17.382,211,0
2012-03-22,18.004,18.037,18.004,18.037,1159,0
2012-03-27,17.521,17.521,17.521,17.521,435,0
2012-03-28,17.396,17.396,17.382,17.382,446,0
2012-03-30,17.328,17.328,17.328,17.328,512,0
2012-04-03,17.838,17.838,17.838,17.838,289,0
2012-04-04,17.797,18.037,17.622,18.025,3450,0
2012-04-09,17.418,17.418,17.418,17.418,142,0
2012-04-10,17.59,17.59,17.59,17.59,142,0
2012-04-12,18.204,18.28,18.204,18.28,724,0
2012-04-19,18.28,18.28,18.28,18.28,289,0
2012-04-24,18.147,18.147,18.147,18.147,1325,0
2012-04-26,18.28,18.28,18.004,18.004,1013,0
2012-04-27,18.107,18.107,18.107,18.107,914,0
2012-05-01,18.107,18.107,18.107,18.107,142,0
2012-05-07,18.107,18.107,18.107,18.107,556,0
2012-05-15,18.114,18.114,18.114,18.114,259,0
2012-05-21,18.122,18.122,18.122,18.122,151,0
2012-05-22,18.114,18.122,18.107,18.107,2175,0
2012-05-25,18.28,18.729,18.28,18.729,1452,0
2012-06-04,18.114,18.114,18.107,18.107,656,0
2012-06-06,18.28,18.28,18.28,18.28,435,0
2012-06-14,18.28,18.28,18.28,18.28,3451,0
2012-06-15,18.28,18.28,18.28,18.28,289,0
2012-06-22,18.122,18.122,18.107,18.107,435,0
2012-06-25,18.575,18.61,18.315,18.315,778,0
2012-06-27,18.315,18.315,18.28,18.28,1503,0
2012-06-28,18.114,18.114,18.114,18.114,142,0
2012-07-02,18.624,18.624,18.107,18.624,2049,0
2012-07-05,18.107,18.624,18.107,18.624,435,0
2012-07-10,18.61,18.61,18.61,18.61,255,0
2012-07-16,18.156,18.156,18.122,18.122,868,0
2012-07-20,18.502,18.729,18.107,18.107,1494,0
2012-07-23,18.285,18.285,18.182,18.182,580,0
2012-07-30,18.542,18.64,18.519,18.624,4512,0
2012-07-31,18.729,18.798,18.729,18.798,2926,0
2012-08-01,18.784,18.784,18.784,18.784,142,0
2012-08-02,18.624,18.646,18.624,18.646,435,0
2012-08-03,18.729,18.729,18.729,18.729,9112,0
2012-08-09,18.624,18.624,18.315,18.315,289,0
2012-08-14,18.37,18.633,18.37,18.633,724,0
2012-08-16,18.486,18.486,18.322,18.322,289,0
2012-08-24,20.867,20.867,20.867,20.867,279,0
2012-08-27,19.943,19.943,18.315,18.348,5396,0
2012-08-28,18.315,18.798,18.315,18.798,2677,0
2012-08-29,18.356,18.356,18.356,18.356,142,0
2012-08-31,18.79,18.833,18.79,18.833,1749,0
2012-09-05,18.605,18.633,18.605,18.633,4120,0
2012-09-07,18.37,18.37,18.37,18.37,142,0
2012-09-12,18.616,18.616,18.616,18.616,142,0
2012-09-17,18.624,18.624,18.624,18.624,1452,0
2012-09-18,18.584,18.584,18.584,18.584,142,0
2012-09-20,18.454,18.624,18.454,18.454,2755,0
2012-09-21,18.624,18.708,18.624,18.708,435,0
2012-09-24,18.762,18.762,18.762,18.762,142,0
2012-09-28,18.107,18.107,18.107,18.107,142,0
2012-10-01,18.114,18.797,18.114,18.257,1089,0
2012-10-02,18.245,18.285,18.245,18.285,289,0
2012-10-03,18.798,18.833,18.798,18.833,2171,0
2012-10-04,18.624,18.624,18.624,18.624,882,0
2012-10-05,18.519,18.519,18.519,18.519,142,0
2012-10-08,18.219,18.225,18.212,18.212,721,0
2012-10-09,18.599,18.865,18.556,18.865,2185,0
2012-10-10,18.633,18.79,18.624,18.79,1750,0
2012-10-12,18.147,18.147,18.147,18.147,580,0
2012-10-15,18.624,18.624,18.624,18.624,2047,0
2012-10-17,18.591,18.591,18.591,18.591,142,0
2012-10-18,18.467,18.467,18.454,18.454,435,0
2012-10-22,18.396,18.396,18.396,18.396,426,0
2012-10-23,18.396,18.396,18.396,18.396,142,0
2012-10-24,18.415,18.415,18.415,18.415,241,0
2012-10-25,18.377,18.377,18.377,18.377,142,0
2012-10-26,18.28,18.28,18.28,18.28,142,0
2012-11-01,18.348,18.348,18.348,18.348,196,0
2012-11-02,18.348,18.419,18.348,18.419,2317,0
2012-11-06,18.348,18.348,18.159,18.159,1333,0
2012-11-07,18.383,18.383,18.383,18.383,289,0
2012-11-09,18.114,18.114,18.107,18.107,1595,0
2012-11-13,18.28,18.348,18.28,18.348,960,0
2012-11-15,18.107,18.107,18.107,18.107,1452,0
2012-11-16,18.134,18.28,18.107,18.28,724,0
2012-11-27,18.28,18.28,18.28,18.28,1166,0
2012-11-29,18.107,18.107,18.107,18.107,580,0
2012-11-30,18.122,18.122,18.107,18.114,3055,0
2012-12-10,18.107,18.107,18.107,18.107,289,0
2012-12-12,18.086,18.086,18.086,18.086,142,0
2012-12-14,17.565,18.231,17.494,18.231,3319,0
2012-12-17,17.797,17.797,17.797,17.797,580,0
2012-12-18,18.412,18.412,17.521,18.004,5430,0
2012-12-20,17.893,17.893,17.893,17.893,289,0
2012-12-21,17.762,17.858,17.762,17.858,579,0
2012-12-26,18.176,18.176,18.176,18.176,281,0
2012-12-27,18.119,18.119,17.886,17.977,4828,0
2012-12-28,17.936,17.936,17.936,17.936,713,0
2013-01-02,17.956,18.514,17.956,18.514,818,0
2013-01-04,18.308,18.308,18.308,18.308,2981,0
2013-01-07,18.922,18.963,18.922,18.963,423,0
2013-01-10,19.096,19.265,19.012,19.265,2202,0
2013-01-15,18.384,18.462,18.384,18.462,475,0
2013-01-16,18.316,18.316,18.316,18.316,281,0
2013-01-23,18.436,18.436,18.436,18.436,423,0
2013-01-24,18.4,18.45,18.379,18.45,1529,0
2013-01-29,18.316,18.316,18.316,18.316,148,0
2013-02-05,17.861,17.861,17.861,17.861,271,0
2013-02-06,18.323,18.323,18.078,18.078,2274,0
2013-02-13,18.135,18.135,18.135,18.135,423,0
2013-02-14,18.112,18.112,18.096,18.096,1001,0
2013-02-19,18.138,18.138,18.096,18.096,2982,0
2013-02-26,18.138,18.145,18.132,18.132,888,0
2013-03-01,18.211,18.211,18.132,18.132,4142,0
2013-03-04,18.308,18.97,18.308,18.97,281,0
2013-03-05,18.781,18.788,18.338,18.788,522,0
2013-03-06,18.176,18.35,18.176,18.35,472,0
2013-03-11,18.871,18.871,18.871,18.871,140,0
2013-03-18,18.802,18.893,18.802,18.893,1992,0
2013-03-19,17.748,18.414,17.613,17.613,35490,0
2013-03-20,17.781,18.063,17.656,18.063,10596,0
2013-03-21,18.096,18.161,18.096,18.161,423,0
2013-03-22,18.168,18.301,18.132,18.167,1135,0
2013-03-25,18.237,18.237,18.237,18.237,569,0
2013-03-26,18.59,18.59,18.223,18.223,499,0
2013-03-28,18.59,18.59,18.41,18.41,661,0
2013-04-01,18.703,18.703,18.41,18.703,474,0
2013-04-04,18.446,18.703,18.446,18.703,3263,0
2013-04-05,18.685,18.685,18.685,18.685,137,0
2013-04-11,18.685,18.685,18.685,18.685,250,0
2013-04-15,18.685,18.703,18.685,18.703,1082,0
2013-04-16,18.685,18.685,18.685,18.685,244,0
2013-04-17,18.697,18.697,18.566,18.566,1410,0
2013-04-18,18.625,18.703,18.625,18.66,19910,0
2013-04-25,18.949,19.265,18.921,19.265,2707,0
2013-04-26,19.056,19.417,19.056,19.417,4949,0
2013-04-29,19.489,19.489,19.489,19.489,1018,0
2013-05-02,19.2,19.2,18.986,19.056,3049,0
2013-05-07,19.078,19.078,19.078,19.078,137,0
2013-05-09,19.099,19.1,19.078,19.078,1782,0
2013-05-10,18.769,18.769,18.768,18.768,792,0
2013-05-15,19.199,19.199,19.199,19.199,276,0
2013-05-16,19.2,19.2,19.2,19.2,276,0
2013-05-23,18.903,18.903,18.903,18.903,196,0
2013-05-29,19.2,19.214,19.2,19.2,910,0
2013-05-30,19.38,19.38,19.38,19.38,137,0
2013-06-03,19.2,19.2,18.703,18.912,3078,0
2013-06-04,18.806,18.912,18.648,18.648,1758,0
2013-06-05,18.986,18.986,18.986,18.986,416,0
2013-06-07,18.949,18.986,18.949,18.986,1392,0
2013-06-12,18.711,18.711,18.697,18.697,1520,0
2013-06-14,19.022,19.056,19.005,19.005,3895,0
2013-06-21,19.1,19.2,19.1,19.2,276,0
2013-06-24,19.2,19.417,19.199,19.417,2603,0
2013-06-25,19.2,19.273,19.2,19.237,3033,0
2013-06-26,19.205,19.287,19.205,19.287,952,0
2013-06-27,19.301,21.186,19.301,21.186,1693,0
2013-07-01,20.519,20.548,20.183,20.183,1089,0
2013-07-02,19.887,19.904,19.447,19.565,712,0
2013-07-05,19.301,19.301,19.301,19.301,387,0
2013-07-08,19.53,19.53,19.007,19.007,3406,0
2013-07-09,19.048,19.048,19.048,19.048,193,0
2013-07-10,19.411,20.132,19.411,19.807,1352,0
2013-07-12,19.447,19.447,19.111,19.111,408,0
2013-07-17,19.096,19.096,19.096,19.096,351,0
2013-07-18,19.772,19.78,19.082,19.082,544,0
2013-07-23,19.134,19.185,19.05,19.185,639,0
2013-07-30,19.162,19.162,19.118,19.14,545,0
2013-08-01,19.447,19.782,19.447,19.657,707,0
2013-08-02,19.082,19.089,19.082,19.089,408,0
2013-08-06,19.023,19.023,19.023,19.023,135,0
2013-08-15,19.045,19.045,18.582,18.789,1325,0
2013-08-16,18.583,18.583,18.582,18.582,1357,0
2013-08-20,19.082,19.145,19.034,19.145,952,0
2013-08-22,18.987,18.987,18.987,18.987,135,0
2013-08-23,19.162,19.433,19.14,19.433,4516,0
2013-08-26,18.723,18.839,18.723,18.839,1001,0
2013-08-27,18.86,19.887,18.86,19.883,5603,0
2013-08-28,19.625,19.874,19.625,19.874,2706,0
2013-08-29,19.494,19.874,19.494,19.668,1541,0
2013-08-30,20.225,20.254,20.225,20.254,5626,0
2013-09-03,19.874,19.874,19.868,19.868,675,0
2013-09-04,19.874,19.874,19.874,19.874,135,0
2013-09-05,19.874,19.874,19.632,19.874,2362,0
2013-09-06,19.873,19.873,19.873,19.873,932,0
2013-09-10,19.874,21.466,19.874,21.466,2498,0
2013-09-12,19.229,19.325,19.229,19.325,443,0
2013-09-13,21.056,21.636,21.056,21.135,1227,0
2013-09-16,19.816,20.593,19.383,19.924,1046,0
2013-09-18,21.135,21.135,21.135,21.135,408,0
2013-09-19,21.071,21.071,20,20.029,816,0
2013-09-20,21.135,21.135,21.135,21.135,135,0
2013-09-23,21.135,21.141,19.632,19.691,4223,0
2013-09-24,21.129,21.135,21.129,21.135,545,0
2013-09-26,20.545,20.545,20.545,20.545,133,0
2013-09-30,20.191,20.191,20.191,20.191,133,0
2013-10-02,20.941,20.941,20.941,20.941,133,0
2013-10-07,19.894,19.894,19.894,19.894,267,0
2013-10-09,19.821,19.821,19.821,19.821,133,0
2013-10-10,19.966,19.966,19.966,19.966,187,0
2013-10-16,19.632,19.669,19.632,19.669,533,0
2013-10-17,19.632,19.632,19.632,19.632,267,0
2013-10-18,19.632,19.632,19.445,19.451,2406,0
2013-10-22,19.632,19.632,19.632,19.632,668,0
2013-10-24,19.632,19.632,19.632,19.632,133,0
2013-10-25,19.205,19.281,19.205,19.281,389,0
2013-10-29,19.445,19.445,19.445,19.445,133,0
2013-10-30,19.632,19.632,19.632,19.632,267,0
2013-10-31,20.529,20.529,20.529,20.529,533,0
2013-11-04,19.452,19.66,19.452,19.66,401,0
2013-11-12,20.379,20.379,20.379,20.379,267,0
2013-11-19,19.528,20.332,19.528,20.332,291,0
2013-11-20,19.528,19.528,19.528,19.528,401,0
2013-11-21,19.594,20.081,19.221,20.081,1871,0
2013-11-27,20.343,20.343,20.343,20.343,133,0
2013-12-02,19.782,19.782,19.782,19.782,401,0
2013-12-09,19.528,19.528,19.528,19.528,267,0
2013-12-11,19.601,19.639,19.557,19.557,2275,0
2013-12-16,19.678,19.766,19.678,19.744,2313,0
2013-12-23,19.601,20.306,19.601,20.306,2673,0
2013-12-26,19.983,20.058,19.983,20.02,1181,0
2013-12-30,19.807,19.807,19.488,19.488,524,0
2013-12-31,19.526,19.694,19.526,19.601,1705,0
2014-01-03,19.655,19.831,19.655,19.831,722,0
2014-01-06,20.211,20.211,20.211,20.211,128,0
2014-01-07,20.427,20.427,20.427,20.427,265,0
2014-01-08,19.754,19.754,19.42,19.495,4719,0
2014-01-10,19.64,19.64,19.64,19.64,128,0
2014-01-13,19.64,19.64,19.64,19.64,524,0
2014-01-14,19.831,19.831,19.648,19.648,524,0
2014-01-17,19.671,19.671,19.64,19.64,262,0
2014-01-24,20.014,20.014,19.707,19.831,1181,0
2014-01-28,19.908,20.189,19.908,20.189,657,0
2014-02-05,19.754,19.754,19.754,19.754,327,0
2014-02-11,19.871,19.883,19.871,19.883,262,0
2014-02-14,20.098,20.325,20.098,20.325,394,0
2014-02-18,19.908,19.922,19.908,19.916,949,0
2014-02-21,20.288,20.325,20.288,20.325,262,0
2014-02-24,20.02,20.098,20.02,20.098,842,0
2014-03-04,20.211,20.211,20.211,20.211,327,0
2014-03-11,19.955,19.955,19.955,19.955,257,0
2014-03-17,20.242,20.242,20.242,20.242,128,0
2014-03-18,20.593,20.593,20.555,20.555,1569,0
2014-03-25,20.379,20.579,20.372,20.372,862,0
2014-03-26,20.847,20.847,20.543,20.8,27118,0
2014-03-27,20.504,20.737,20.386,20.582,24746,0
2014-03-28,20.62,20.719,20.511,20.595,14072,0
2014-03-31,20.511,20.815,20.511,20.681,8573,0
2014-04-01,20.711,20.886,20.395,20.761,4359,0
2014-04-02,20.643,20.894,20.62,20.8,12984,0
2014-04-03,20.582,21.009,20.488,21.009,1987,0
2014-04-08,20.546,20.546,20.546,20.546,740,0
2014-04-09,20.62,20.815,20.582,20.815,4754,0
2014-04-10,20.62,20.737,20.543,20.737,1643,0
2014-04-11,21.086,21.086,20.933,20.933,1806,0
2014-04-14,20.714,20.853,20.582,20.815,3728,0
2014-04-16,20.091,20.091,20.091,20.091,1285,0
2014-04-17,20.263,20.432,20.263,20.432,1094,0
2014-04-22,20.465,20.465,20.465,20.465,257,0
2014-04-23,20.699,20.783,20.699,20.783,2569,0
2014-04-25,20.659,20.699,20.659,20.667,2598,0
2014-04-29,21.068,21.068,21.068,21.068,469,0
2014-04-30,21.009,21.009,20.424,20.791,3558,0
2014-05-01,20.652,20.652,20.652,20.652,126,0
2014-05-02,20.868,21.462,20.815,21.462,2253,0
2014-05-05,21.555,21.555,21.186,21.186,590,0
2014-05-06,20.667,20.667,20.667,20.667,515,0
2014-05-22,21.352,21.386,21.352,21.386,515,0
2014-05-23,21.399,21.399,21.36,21.36,1030,0
2014-05-28,21.36,21.389,21.36,21.369,2573,0
2014-05-29,21.399,21.399,21.226,21.233,862,0
2014-06-03,21.39,21.39,21.39,21.39,579,0
2014-06-04,20.511,20.815,20.442,20.802,2313,0
2014-06-05,20.432,20.8,20.262,20.354,3971,0
2014-06-06,20.424,20.424,20.424,20.424,126,0
2014-06-11,20.815,20.815,20.815,20.815,359,0
2014-06-12,20.526,20.582,20.424,20.424,3712,0
2014-06-13,20.465,20.465,20.465,20.465,273,0
2014-06-18,20.518,20.518,20.518,20.518,257,0
2014-06-20,20.582,20.815,20.582,20.815,1061,0
2014-06-23,20.659,20.681,20.659,20.659,2569,0
2014-06-24,20.699,20.807,20.699,20.807,2183,0
2014-06-25,20.885,21.036,20.885,21.036,508,0
2014-06-27,21.219,21.219,21.197,21.197,690,0
2014-07-02,21.232,21.232,20.852,20.852,378,0
2014-07-03,20.885,21.232,20.885,21.204,2445,0
2014-07-07,21.155,21.155,21.155,21.155,1259,0
2014-07-09,21.068,21.068,20.988,20.988,2630,0
2014-07-11,21.812,21.821,20.861,20.861,834,0
2014-07-14,20.861,20.861,20.852,20.861,1306,0
2014-07-15,20.916,20.955,20.806,20.955,4863,0
2014-07-16,20.806,20.806,20.806,20.806,173,0
2014-07-17,20.996,20.996,20.916,20.996,1383,0
2014-07-18,21.036,21.036,21.036,21.036,319,0
2014-07-22,21.075,21.075,21.075,21.075,404,0
2014-07-24,21.036,21.805,21.036,21.805,2673,0
2014-07-28,20.982,20.982,20.982,20.982,202,0
2014-08-04,21.232,21.232,21.232,21.232,252,0
2014-08-05,21.431,21.431,21.431,21.431,506,0
2014-08-07,21.232,21.232,21.084,21.084,1006,0
2014-08-11,21.306,21.622,21.068,21.622,22437,0
2014-08-12,21.457,21.648,21.431,21.622,63172,0
2014-08-13,21.431,21.67,21.413,21.654,43167,0
2014-08-14,21.512,21.679,21.512,21.648,22106,0
2014-08-15,21.601,21.79,21.601,21.67,34039,0
2014-08-18,21.79,21.79,21.607,21.679,12163,0
2014-08-20,21.607,21.718,21.544,21.67,28176,0
2014-08-21,21.607,21.709,21.493,21.702,34030,0
2014-08-22,21.67,21.702,21.607,21.695,32233,0
2014-08-25,21.63,21.709,21.63,21.702,23158,0
2014-08-26,21.67,21.79,21.67,21.702,2444,0
2014-08-27,21.592,21.798,21.592,21.798,15651,0
2014-09-02,21.679,21.742,21.679,21.742,897,0
2014-09-04,21.734,21.734,21.512,21.654,8761,0
2014-09-05,21.634,21.634,21.63,21.63,252,0
2014-09-08,21.695,21.702,21.63,21.63,1503,0
2014-09-09,21.44,21.583,21.44,21.574,1468,0
2014-09-10,21.554,21.718,21.479,21.532,4586,0
2014-09-11,21.596,21.622,21.596,21.622,690,0
2014-09-12,21.661,22.568,21.648,22.259,38400,0
2014-09-15,22.059,22.377,22.03,22.345,20725,0
2014-09-16,22.116,22.267,22.043,22.267,7313,0
2014-09-17,22.173,22.329,22.173,22.249,2550,0
2014-09-18,22.011,24.6,22.011,22.744,20299,0
2014-09-19,22.44,24.211,22.44,22.495,37294,0
2014-09-22,22.63,22.94,22.551,22.94,17336,0
2014-09-23,22.599,22.845,22.145,22.145,32251,0
2014-09-24,22.145,22.568,22.145,22.401,5418,0
2014-09-25,22.578,22.578,22.536,22.536,2169,0
2014-09-26,22.722,23.28,22.326,22.423,24842,0
2014-09-29,22.65,22.746,21.895,22.197,9953,0
2014-09-30,22.447,22.447,22.447,22.447,2101,0
2014-10-01,22.245,22.245,22.245,22.245,1620,0
2014-10-02,22.236,22.244,21.511,21.995,41861,0
2014-10-03,22.215,22.981,21.679,22.789,97713,0
2014-10-06,21.987,22.126,21.503,22.126,14023,0
2014-10-07,22.029,22.049,21.767,21.987,17696,0
2014-10-08,22.02,23.241,21.809,22.683,33041,0
2014-10-09,22.74,23.168,22.713,22.713,16004,0
2014-10-10,23.192,23.192,22.706,22.802,17451,0
2014-10-13,23.134,23.134,22.673,22.691,6210,0
2014-10-14,23.28,23.28,20.604,21.233,25181,0
2014-10-15,21.891,21.891,21.233,21.233,6340,0
2014-10-16,21.233,21.233,20.345,20.628,9693,0
2014-10-17,21.42,21.435,21.233,21.233,3289,0
2014-10-20,21.047,21.047,20.868,20.868,1972,0
2014-10-21,21.233,21.56,21.233,21.435,916,0
2014-10-22,21.274,21.396,21.274,21.396,741,0
2014-10-23,21.639,21.639,21.63,21.63,988,0
2014-10-27,21.542,21.542,21.542,21.542,741,0
2014-10-28,21.6,21.6,21.6,21.6,134,0
2014-10-29,21.435,21.68,21.435,21.515,1359,0
2014-10-31,21.843,21.981,21.484,21.961,2229,0
2014-11-03,21.843,21.843,21.435,21.435,7957,0
2014-11-04,21.476,21.476,21.016,21.129,11398,0
2014-11-05,21.184,21.184,20.967,21.154,7185,0
2014-11-07,21.194,21.298,21.065,21.121,7202,0
2014-11-10,21.331,21.396,21.066,21.396,7122,0
2014-11-11,21.454,21.503,21.065,21.396,2838,0
2014-11-12,21.379,22.205,21.316,21.515,7663,0
2014-11-13,21.825,22.391,21.268,21.891,4080,0
2014-11-14,22.01,23.054,22.01,23.006,24492,0
2014-11-17,22.585,22.988,22.432,22.624,15326,0
2014-11-18,22.415,22.781,22.085,22.085,3339,0
2014-11-19,22.254,22.254,21.42,21.662,8221,0
2014-11-20,21.833,21.833,21.833,21.833,967,0
2014-11-21,21.426,21.882,21.291,21.331,23142,0
2014-11-24,21.308,22.236,21.308,21.8,15663,0
2014-11-25,21.654,22.83,21.654,22.464,20215,0
2014-11-26,22.85,22.85,22.455,22.561,16002,0
2014-11-28,22.795,22.795,22.44,22.44,4045,0
2014-12-01,22.83,22.83,22.278,22.553,12878,0
2014-12-02,22.495,22.83,21.467,21.751,15083,0
2014-12-03,21.56,21.574,21.56,21.574,257,0
2014-12-04,21.542,21.613,21.463,21.552,15947,0
2014-12-05,21.6,21.745,21.446,21.745,18494,0
2014-12-08,21.622,21.745,21.503,21.745,21064,0
2014-12-09,21.776,21.961,21.622,21.864,8682,0
2014-12-10,21.932,22.02,21.688,22.02,10775,0
2014-12-11,21.981,22.18,21.639,22.18,6777,0
2014-12-12,22.059,23.353,21.654,23.329,46959,0
2014-12-15,22.988,23.347,22.61,22.61,30365,0
2014-12-16,22.878,23.361,22.781,22.781,11219,0
2014-12-17,22.713,23.361,21.703,21.72,18826,0
2014-12-18,21.816,21.913,21.642,21.898,26386,0
2014-12-19,21.825,22.049,21.65,22.049,15995,0
2014-12-22,21.952,22.845,21.651,22.845,15947,0
2014-12-23,22.383,23.347,21.662,23.103,28078,0
2014-12-24,23.086,23.353,23.063,23.256,19123,0
2014-12-26,23.469,23.79,23.099,23.189,11266,0
2014-12-29,23.388,23.79,23.179,23.179,9586,0
2014-12-30,23.329,23.79,23.149,23.156,23811,0
2014-12-31,23.509,23.798,23.272,23.279,37505,0
2015-01-02,23.272,23.798,22.01,22.01,21977,0
2015-01-05,22.234,22.447,22.092,22.225,7368,0
2015-01-06,22.109,22.109,21.846,21.92,23456,0
2015-01-07,21.98,22.069,21.88,21.96,38086,0
2015-01-08,22.069,22.119,21.861,22.02,3026,0
2015-01-09,22.043,22.234,21.97,22.234,47784,0
2015-01-12,22.1,23.04,21.994,23.04,35152,0
2015-01-13,22.472,22.513,22.159,22.267,17982,0
2015-01-14,22.029,22.373,22.029,22.191,17368,0
2015-01-15,22.119,22.309,22.119,22.24,11208,0
2015-01-16,22.323,22.662,22.316,22.496,20154,0
2015-01-20,22.225,22.546,22.225,22.505,6066,0
2015-01-21,22.274,23.733,22.274,23.115,144953,0
2015-01-22,23.576,23.798,23.239,23.304,35230,0
2015-01-23,23.676,23.676,22.949,22.949,48298,0
2015-01-26,23.766,23.766,21.789,22.44,229030,0
2015-01-27,22.15,22.39,22.15,22.349,7532,0
2015-01-28,22.069,22.259,22.069,22.1,18323,0
2015-01-29,22.109,22.199,22.06,22.06,6477,0
2015-02-02,22.1,22.184,21.994,22.085,13652,0
2015-02-03,22.135,22.159,22.119,22.119,487,0
2015-02-04,22.159,22.159,21.98,21.986,3397,0
2015-02-05,22.02,22.079,22.02,22.079,2063,0
2015-02-06,22.029,22.043,22.001,22.043,2792,0
2015-02-09,22.119,22.145,22.02,22.043,8375,0
2015-02-10,22.02,22.234,22.02,22.06,6413,0
2015-02-11,22.069,22.069,22.029,22.029,364,0
2015-02-12,22.065,22.187,22.065,22.169,5430,0
2015-02-13,22.069,22.109,22.01,22.085,10117,0
2015-02-17,22.092,22.219,22.021,22.095,31539,0
2015-02-18,22.1,22.119,22.1,22.119,9998,0
2015-02-19,22.119,23.388,22.06,22.759,96614,0
2015-02-20,22.868,23.025,22.794,22.794,1821,0
2015-02-23,22.892,23.254,22.1,22.219,108050,0
2015-02-24,22.169,23.272,22.085,23.156,161547,0
2015-02-25,23.082,23.279,22.976,23.045,48878,0
2015-02-26,23.048,23.229,22.836,22.976,25230,0
2015-02-27,23.09,23.206,22.794,23.199,41667,0
2015-03-02,23.09,23.229,22.999,23.165,38226,0
2015-03-03,23.139,23.214,23.017,23.156,42835,0
2015-03-04,23.099,23.214,23.04,23.04,66014,0
2015-03-05,23.066,23.263,22.612,22.999,147563,0
2015-03-06,23.066,23.222,23.032,23.048,79484,0
2015-03-09,23.115,23.254,22.703,23.09,101934,0
2015-03-10,23.156,23.254,22.489,22.662,115403,0
2015-03-11,22.587,22.637,22.587,22.587,2063,0
2015-03-12,22.587,22.695,22.587,22.662,42230,0
2015-03-13,22.628,22.849,22.579,22.654,44778,0
2015-03-16,22.531,22.695,22.531,22.628,39924,0
2015-03-17,22.678,22.687,22.579,22.637,19052,0
2015-03-18,22.612,23.13,22.595,22.836,121350,0
2015-03-19,22.926,23.04,22.878,22.899,24513,0
2015-03-20,22.909,23.279,22.431,23.09,175715,0
2015-03-23,23.229,23.272,23.058,23.058,70747,0
2015-03-24,23.279,23.279,22.836,23.058,96474,0
2015-03-25,22.892,23.254,22.431,22.563,217339,0
2015-03-26,22.688,22.762,22.402,22.73,91638,0
2015-03-27,22.637,22.754,22.611,22.662,24158,0
2015-03-30,22.536,22.611,22.536,22.603,5592,0
2015-03-31,22.611,22.611,22.46,22.533,6999,0
2015-04-01,22.443,22.443,22.443,22.443,118,0
2015-04-02,22.57,22.637,22.544,22.637,2261,0
2015-04-06,22.637,22.882,22.579,22.688,21422,0
2015-04-07,22.796,22.974,22.595,22.712,25393,0
2015-04-08,22.393,22.72,22.393,22.595,36061,0
2015-04-10,22.595,22.67,22.502,22.57,7258,0
2015-04-14,22.603,22.603,22.519,22.587,3332,0
2015-04-15,22.595,22.654,22.595,22.611,833,0
2015-04-16,22.762,22.864,22.754,22.796,2548,0
2015-04-17,22.603,22.73,22.603,22.73,8688,0
2015-04-20,22.746,22.854,22.579,22.645,9518,0
2015-04-21,22.603,22.603,22.587,22.587,8570,0
2015-04-22,22.603,22.854,22.603,22.645,56606,0
2015-04-23,22.679,22.905,22.645,22.738,23207,0
2015-04-24,22.662,22.696,22.561,22.571,47572,0
2015-04-27,22.712,22.738,22.662,22.72,30704,0
2015-04-28,22.587,22.696,22.553,22.553,6188,0
2015-04-29,22.603,22.679,22.603,22.679,9996,0
2015-04-30,22.436,22.712,22.436,22.603,25945,0
2015-05-01,22.654,22.712,22.654,22.712,13566,0
2015-05-04,22.41,22.688,22.41,22.688,14400,0
2015-05-05,22.443,23.721,22.443,23.477,104491,0
2015-05-06,23.721,24.367,23.712,23.881,80116,0
2015-05-07,23.931,24.049,23.527,23.619,24172,0
2015-05-08,23.696,24.223,23.696,23.913,91160,0
2015-05-11,23.897,24.182,23.897,23.948,46176,0
2015-05-12,24.031,24.293,24.024,24.116,81632,0
2015-05-13,24.141,24.325,24.066,24.116,37603,0
2015-05-14,23.712,24.265,23.527,23.938,33680,0
2015-05-15,24.242,24.93,23.554,23.781,109038,0
2015-05-18,23.661,24.57,23.192,24.233,155051,0
2015-05-19,24.359,24.561,24.233,24.353,116994,0
2015-05-20,23.46,25.998,23.46,25.401,197676,0
2015-05-21,24.51,25.838,24.51,25.426,69501,0
2015-05-22,25.401,25.401,24.384,24.697,121985,0
2015-05-26,24.679,25.956,24.428,25.586,201611,0
2015-05-27,25.736,27.073,25.636,26.847,185417,0
2015-05-28,26.637,26.754,26.335,26.459,49174,0
2015-05-29,26.494,27.191,26.208,26.569,191367,0
2015-06-01,26.444,26.855,26.301,26.561,26913,0
2015-06-02,26.502,26.686,26.267,26.267,12528,0
2015-06-03,26.435,26.435,26.199,26.208,6068,0
2015-06-04,26.569,27.165,26.427,26.435,41773,0
2015-06-05,26.569,26.864,26.486,26.51,8092,0
2015-06-08,26.594,26.829,26.401,26.444,55815,0
2015-06-09,26.586,26.763,26.427,26.427,10889,0
2015-06-10,26.578,26.914,26.486,26.486,16256,0
2015-06-11,26.552,26.814,26.065,26.301,40972,0
2015-06-12,26.486,26.552,25.964,26.075,13209,0
2015-06-15,26.267,26.309,25.486,25.579,17969,0
2015-06-16,25.722,26.056,25.283,25.494,21659,0
2015-06-17,25.636,25.645,25.351,25.384,3332,0
2015-06-18,25.594,25.787,25.46,25.503,5357,0
2015-06-19,25.63,25.652,25.25,25.25,2141,0
2015-06-22,25.486,25.553,25.309,25.351,6188,0
2015-06-23,25.426,25.528,25.217,25.452,6687,0
2015-06-24,25.553,25.594,25.494,25.503,2975,0
2015-06-25,26.03,26.211,25.903,26.075,12279,0
2015-06-26,26.081,26.081,25.92,26.081,6080,0
2015-06-30,26.202,26.227,25.459,25.636,11070,0
2015-07-01,25.715,25.841,25.509,25.663,2806,0
2015-07-02,25.799,25.799,25.389,25.389,7717,0
2015-07-06,25.475,25.954,25.286,25.611,7717,0
2015-07-07,25.621,25.63,25.355,25.355,2572,0
2015-07-08,25.611,25.929,24.911,24.911,10641,0
2015-07-09,25.475,25.586,24.834,24.859,9004,0
2015-07-10,25.201,25.201,24.174,24.217,12396,0
2015-07-13,24.576,24.576,24.262,24.262,584,0
2015-07-14,24.508,24.698,24.389,24.389,2263,0
2015-07-15,24.389,24.389,23.918,23.935,3492,0
2015-07-16,24.21,24.21,23.637,23.722,1871,0
2015-07-17,23.628,23.628,23.516,23.516,6782,0
2015-07-20,23.302,23.464,23.182,23.319,8303,0
2015-07-21,23.319,23.319,23.319,23.319,351,0
2015-07-22,23.379,23.379,23.302,23.302,819,0
2015-07-23,23.286,23.302,23.26,23.269,3274,0
2015-07-27,23.431,23.602,23.431,23.602,351,0
2015-07-28,23.371,23.371,23.371,23.371,232,0
2015-07-30,23.944,23.944,23.389,23.389,3507,0
2015-07-31,23.688,23.688,23.346,23.346,701,0
2015-08-07,23.552,23.679,23.552,23.679,1051,0
2015-08-10,23.482,23.482,23.482,23.482,116,0
2015-08-11,23.491,23.61,23.491,23.558,1344,0
2015-08-13,23.568,23.595,23.406,23.406,1637,0
2015-08-17,23.534,23.534,23.534,23.534,116,0
2015-08-20,23.918,23.918,23.516,23.516,584,0
2015-08-24,23.516,23.516,23.516,23.516,4803,0
2015-08-25,23.295,24.089,23.295,23.295,351,0
2015-09-09,23.449,23.449,23.449,23.449,351,0
2015-09-10,23.568,23.568,23.516,23.516,4592,0
2015-09-15,23.602,23.602,23.13,23.26,73670,0
2015-09-16,23.449,23.449,23.115,23.225,5496,0
2015-09-17,23.218,23.234,23.107,23.107,15892,0
2015-09-18,23.218,23.902,22.847,23.773,106414,0
2015-09-21,23.79,23.79,23.696,23.696,2455,0
2015-09-22,23.696,24.586,23.595,24.457,10408,0
2015-09-23,23.961,24.371,23.961,24.371,4537,0
2015-09-24,24.329,24.586,23.722,23.824,10617,0
2015-09-25,24.198,24.198,23.631,23.631,2179,0
2015-09-28,23.554,23.554,23.554,23.554,345,0
2015-09-29,22.934,23.361,22.934,23.186,1492,0
2015-09-30,23.971,23.971,23.971,23.971,345,0
2015-10-01,23.709,23.762,23.413,23.413,10096,0
2015-10-02,23.57,23.736,23.554,23.588,28794,0
2015-10-05,23.579,24.677,23.57,24.102,114114,0
2015-10-06,24.215,25.052,23.788,24.006,72618,0
2015-10-07,23.832,25.052,23.832,23.892,54141,0
2015-10-08,24.059,25.017,23.77,23.822,103938,0
2015-10-09,24.059,24.973,23.892,24.075,104398,0
2015-10-12,23.779,23.997,23.744,23.997,3901,0
2015-10-13,23.77,23.84,22.795,22.97,81108,0
2015-10-14,23.186,23.282,23.003,23.003,3671,0
2015-10-15,23.117,23.229,22.882,23.029,6538,0
2015-10-16,23.509,23.509,23.082,23.204,6538,0
2015-10-19,23.109,23.289,23.109,23.238,1674,0
2015-10-20,23.109,23.256,23.109,23.222,803,0
2015-10-21,23.273,23.273,23.177,23.204,2179,0
2015-10-22,23.109,23.204,23.109,23.196,574,0
2015-10-23,23.273,23.273,23.109,23.152,803,0
2015-10-26,23.099,23.464,23.099,23.309,15257,0
2015-10-27,23.143,23.282,23.143,23.273,4475,0
2015-10-28,23.282,23.43,23.282,23.377,10440,0
2015-10-29,23.273,23.387,23.229,23.282,10669,0
2015-10-30,23.099,23.16,22.801,22.926,55296,0
2015-11-02,22.96,24.179,22.926,23.892,130068,0
2015-11-03,23.727,24.52,23.502,23.822,99472,0
2015-11-04,23.84,23.84,23.622,23.709,11914,0
2015-11-05,23.822,23.822,23.449,23.536,59195,0
2015-11-06,24.164,24.179,23.143,23.457,36481,0
2015-11-09,23.815,23.87,23.605,23.605,37966,0
2015-11-10,23.753,23.77,23.657,23.727,4589,0
2015-11-11,23.796,23.806,23.709,23.753,2868,0
2015-11-13,23.579,23.579,23.579,23.579,114,0
2015-11-16,23.666,23.928,22.986,23.473,50591,0
2015-11-17,23.588,23.779,23.133,23.239,44282,0
2015-11-18,23.222,23.301,22.672,22.926,62868,0
2015-11-19,23.117,23.117,22.979,22.979,10899,0
2015-11-20,22.97,22.97,22.97,22.97,803,0
2015-11-23,22.994,23.109,22.95,22.95,2753,0
2015-11-24,22.934,23.082,22.934,23.037,9063,0
2015-11-25,23.022,23.066,22.97,23.066,688,0
2015-11-27,23.152,23.413,23.117,23.17,5849,0
2015-11-30,23.196,23.196,22.934,22.934,6654,0
2015-12-01,23.126,23.16,23.037,23.109,2394,0
2015-12-02,23.126,23.186,23.117,23.186,1088,0
2015-12-03,23.117,23.256,23.035,23.204,31663,0
2015-12-04,23.047,23.222,23.047,23.186,10784,0
2015-12-07,23.066,23.177,23.066,23.099,1606,0
2015-12-08,23.186,23.213,23.186,23.196,1147,0
2015-12-09,23.256,23.309,23.066,23.186,13308,0
2015-12-10,23.186,23.248,23.186,23.248,345,0
2015-12-11,23.256,23.369,22.96,23.273,2753,0
2015-12-14,23.266,23.361,23.248,23.248,3190,0
2015-12-15,23.248,24.189,23.248,23.353,7457,0
2015-12-16,23.413,23.631,23.325,23.44,4016,0
2015-12-18,23.318,23.318,23.318,23.318,803,0
2015-12-22,23.449,23.457,23.449,23.457,228,0
2015-12-23,23.502,23.631,23.492,23.631,803,0
2015-12-24,23.657,23.657,23.405,23.405,1033,0
2015-12-28,23.883,23.883,23.874,23.874,463,0
2015-12-29,23.83,23.83,23.367,23.705,4701,0
2015-12-30,23.412,23.412,23.412,23.412,159,0
2015-12-31,23.652,23.758,23.527,23.758,2673,0
2016-01-04,23.91,23.91,23.91,23.91,493,0
2016-01-11,23.788,23.788,23.788,23.788,563,0
2016-01-19,23.91,23.91,23.901,23.901,1126,0
2016-01-20,23.789,23.807,23.789,23.807,533,0
2016-01-21,23.897,23.98,23.897,23.918,1021,0
2016-01-25,25.687,25.687,23.961,23.961,675,0
2016-01-28,23.98,23.98,23.98,23.98,112,0
2016-01-29,24.008,24.087,24.008,24.087,451,0
2016-02-02,24.185,24.185,24.185,24.185,112,0
2016-02-05,24.194,24.194,24.194,24.194,112,0
2016-02-08,25.786,25.786,25.786,25.786,1687,0
2016-02-09,24.258,24.348,24.021,24.348,719,0
2016-02-10,24.346,24.346,24.346,24.346,178,0
2016-02-11,24.097,24.097,24.009,24.009,855,0
2016-02-18,24.097,24.122,24.097,24.097,1801,0
2016-02-25,24.736,24.736,24.736,24.736,451,0
2016-03-03,24.122,24.122,24.008,24.008,3331,0
2016-03-08,24.008,24.008,24.008,24.008,118,0
2016-03-11,24.54,24.54,24.54,24.54,117,0
2016-03-17,24.542,24.985,24.452,24.949,6186,0
2016-03-21,24.888,24.888,24.888,24.888,112,0
2016-03-22,24.897,25.181,24.862,24.878,2816,0
2016-03-23,24.969,25.226,24.834,24.834,10011,0
2016-03-28,25.572,25.702,25.34,25.358,4995,0
2016-03-29,25.532,25.532,25.386,25.386,663,0
2016-03-30,25.394,25.394,25.394,25.394,332,0
2016-03-31,24.96,24.986,24.324,24.469,18346,0
2016-04-01,24.469,26.273,24.46,25.992,49496,0
2016-04-04,25.938,26.246,25.722,25.93,25921,0
2016-04-05,25.966,26.075,25.847,25.884,22610,0
2016-04-06,25.938,25.938,25.738,25.738,2206,0
2016-04-07,26.056,26.056,25.847,25.902,2648,0
2016-04-08,25.921,26.165,25.921,26.038,773,0
2016-04-11,26.029,26.029,26.02,26.02,220,0
2016-04-12,25.93,26.228,25.838,25.838,11255,0
2016-04-13,25.938,25.966,25.938,25.966,4581,0
2016-04-14,25.947,25.983,25.947,25.983,1102,0
2016-04-15,25.857,26.038,25.857,26.038,220,0
2016-04-18,25.833,25.833,25.712,25.712,1114,0
2016-04-21,25.757,25.757,25.722,25.722,553,0
2016-04-22,25.829,25.829,25.829,25.829,165,0
2016-04-25,25.512,25.512,25.512,25.512,110,0
2016-04-26,26.031,26.031,25.521,25.82,1582,0
2016-04-28,25.693,25.693,25.677,25.684,1066,0
2016-04-29,25.775,25.784,25.612,25.631,3292,0
2016-05-02,25.702,25.738,25.648,25.693,2070,0
2016-05-05,25.567,25.612,25.567,25.612,1765,0
2016-05-06,25.631,25.631,25.612,25.631,2206,0
2016-05-09,25.612,25.657,25.522,25.522,1765,0
2016-05-11,25.394,25.557,25.394,25.557,1819,0
2016-05-12,25.557,25.557,25.557,25.557,110,0
2016-05-17,25.15,25.15,25.041,25.041,398,0
2016-05-18,25.557,25.602,25.557,25.602,663,0
2016-05-19,25.602,25.602,25.602,25.602,553,0
2016-05-20,25.512,25.512,24.308,24.489,833,0
2016-05-23,25.331,25.331,25.331,25.331,2775,0
2016-05-24,25.331,25.331,25.331,25.331,476,0
2016-05-25,25.388,25.388,25.388,25.388,883,0
2016-05-27,25.34,25.34,25.34,25.34,110,0
2016-06-03,25.331,25.331,25.331,25.331,330,0
2016-06-08,24.859,24.924,24.697,24.697,3199,0
2016-06-09,24.534,24.534,24.524,24.524,220,0
2016-06-10,24.469,24.469,24.469,24.469,1268,0
2016-06-13,24.832,24.832,24.832,24.832,553,0
2016-06-14,24.832,24.832,24.567,24.567,226,0
2016-06-16,24.469,24.469,24.469,24.469,156,0
2016-06-17,25.195,25.195,25.195,25.195,441,0
2016-06-20,24.833,25.036,24.833,24.878,1002,0
2016-06-22,24.878,24.878,24.878,24.878,330,0
2016-06-23,25.05,25.095,25.05,25.05,441,0
2016-06-27,25.066,25.066,25.066,25.066,380,0
2016-06-28,24.983,24.983,24.946,24.946,1731,0
2016-06-29,24.946,24.946,24.946,24.946,324,0
2016-06-30,25.039,25.825,25.039,25.803,561,0
2016-07-01,25.409,25.409,25.409,25.409,434,0
2016-07-08,24.983,25.779,24.874,25.217,6050,0
2016-07-11,25.104,25.317,24.956,25.019,7143,0
2016-07-12,25.668,25.668,24.706,25.159,1245,0
2016-07-14,24.946,24.946,24.808,24.808,432,0
2016-07-15,25.603,25.603,24.983,24.983,1299,0
2016-07-18,25.326,25.326,24.762,24.762,1948,0
2016-07-19,25.002,25.11,24.772,24.808,1623,0
2016-07-25,24.805,24.808,24.633,24.808,7143,0
2016-07-26,24.698,25.612,24.698,24.744,30638,0
2016-07-27,24.762,26.175,24.762,25.252,23742,0
2016-07-28,25.307,25.307,24.891,25.012,13638,0
2016-07-29,24.854,25.307,24.854,24.966,26842,0
2016-08-01,25.131,25.409,25.123,25.178,23107,0
2016-08-02,25.409,25.491,25.077,25.113,6060,0
2016-08-03,25.344,25.344,25.131,25.131,7763,0
2016-08-04,25.178,25.178,25.178,25.178,108,0
2016-08-05,25.178,25.27,25.067,25.131,4327,0
2016-08-08,25.224,25.225,25.039,25.039,9416,0
2016-08-10,25.131,25.131,25.058,25.058,1222,0
2016-08-11,25.178,25.178,24.937,24.937,8011,0
2016-08-12,25.224,25.224,24.956,25.048,9043,0
2016-08-15,25.085,25.085,25.085,25.085,486,0
2016-08-16,25.083,25.083,24.956,24.956,407,0
2016-08-18,25.058,25.085,25.058,25.085,10715,0
2016-08-19,25.077,25.077,25.077,25.077,108,0
2016-08-23,25.094,25.094,25.094,25.094,121,0
2016-08-24,25.077,25.077,25.067,25.067,216,0
2016-08-25,24.946,24.966,24.891,24.891,6978,0
2016-08-26,24.887,24.887,24.887,24.887,108,0
2016-08-29,24.993,24.993,24.946,24.946,324,0
2016-08-30,24.78,24.78,24.734,24.752,635,0
2016-09-01,24.9,24.9,24.9,24.9,324,0
2016-09-02,25.224,25.224,25.224,25.224,216,0
2016-09-06,24.993,24.993,24.993,24.993,108,0
2016-09-09,25.085,25.085,25.021,25.021,540,0
2016-09-12,25.178,25.178,25.131,25.131,432,0
2016-09-15,24.642,25.633,24.604,25.131,759,0
2016-09-20,25.224,25.224,25.012,25.012,3463,0
2016-09-21,25.076,25.076,25.076,25.076,1158,0
2016-09-22,25.048,25.048,24.789,24.808,1407,0
2016-09-23,24.854,25.109,24.854,25.109,1083,0
2016-10-03,26.384,26.384,26.384,26.384,289,0
2016-10-05,25.064,25.097,25.064,25.097,297,0
2016-10-10,25.158,25.158,25.158,25.158,500,0
2016-10-11,26.371,26.371,26.371,26.371,318,0
2016-10-13,25.111,25.111,25.111,25.111,834,0
2016-10-18,25.111,25.111,25.111,25.111,226,0
2016-10-19,25.346,25.366,25.338,25.338,3185,0
2016-10-20,25.083,25.586,25.083,25.586,12891,0
2016-10-21,25.385,25.431,25.111,25.121,5228,0
2016-10-24,25.169,25.243,25.14,25.215,1417,0
2016-10-25,25.14,25.149,25.102,25.102,4776,0
2016-10-26,24.97,25.017,24.673,25.017,14708,0
2016-10-27,25.13,25.837,25.13,25.187,17755,0
2016-10-28,25.262,25.461,25.111,25.393,21810,0
2016-10-31,25.111,25.346,24.97,24.97,17669,0
2016-11-01,25.356,25.705,25.026,25.544,10008,0
2016-11-02,25.536,25.544,25.535,25.544,638,0
2016-11-03,25.483,25.527,25.215,25.215,4034,0
2016-11-04,25.45,25.45,24.781,25.111,11731,0
2016-11-07,25.111,25.149,25.036,25.14,4004,0
2016-11-08,25.008,25.093,25.008,25.093,746,0
2016-11-09,25.064,25.064,25.064,25.064,106,0
2016-11-10,25.837,25.837,24.97,24.988,2270,0
2016-11-11,25.066,25.066,25.064,25.064,636,0
2016-11-14,25.064,25.44,24.64,25.158,33034,0
2016-11-15,24.781,25.512,24.423,25.036,16612,0
2016-11-16,25.299,25.299,25.262,25.262,1273,0
2016-11-17,25.252,25.252,24.772,25.111,4988,0
2016-11-18,25.093,25.158,24.215,24.753,7712,0
2016-11-22,24.875,25.065,24.745,24.792,6006,0
2016-11-23,25.017,25.017,24.875,24.875,1273,0
2016-11-25,25.884,25.884,24.914,24.914,6634,0
2016-11-28,24.97,25.517,24.734,24.82,8589,0
2016-11-29,24.621,24.631,24.621,24.631,318,0
2016-11-30,24.659,24.734,24.621,24.687,424,0
2016-12-01,24.995,24.995,24.995,24.995,371,0
2016-12-07,24.8,25.064,24.8,25.064,212,0
2016-12-08,24.781,24.781,24.781,24.781,106,0
2016-12-09,24.716,24.716,24.716,24.716,424,0
2016-12-12,24.772,24.97,24.772,24.97,468,0
2016-12-13,24.828,24.828,24.828,24.828,212,0
2016-12-14,25.44,25.44,25.44,25.44,197,0
2016-12-16,25.074,25.074,24.555,24.781,3833,0
2016-12-22,25.064,25.158,25.064,25.149,2010,0
2016-12-23,24.958,25.126,24.904,24.904,1400,0
2016-12-27,25.344,25.344,25.344,25.344,333,0
2016-12-29,25.652,25.652,25.652,25.652,525,0
2016-12-30,26.21,26.21,25.008,25.013,1451,0
2017-01-03,25.191,25.95,25.191,25.95,660,0
2017-01-06,25.383,25.383,25.383,25.383,166,0
2017-01-09,25.48,25.48,25.44,25.48,3858,0
2017-01-10,25.432,25.432,25.344,25.344,763,0
2017-01-23,25.48,25.591,25.48,25.591,1144,0
2017-01-24,25.642,25.642,25.536,25.556,312,0
2017-01-25,25.642,25.642,25.642,25.642,104,0
2017-01-31,25.614,25.614,25.248,25.48,4969,0
2017-02-01,25.529,25.687,25.374,25.566,8094,0
2017-02-03,25.859,25.859,25.859,25.859,104,0
2017-02-07,25.576,25.71,25.566,25.566,3201,0
2017-02-08,25.576,25.768,25.432,25.682,6195,0
2017-02-09,25.652,26.104,25.432,25.778,10090,0
2017-02-10,25.576,25.854,25.412,25.652,12453,0
2017-02-13,25.672,25.883,25.564,25.778,11752,0
2017-02-14,25.604,25.892,25.604,25.874,19163,0
2017-02-15,25.7,25.768,25.7,25.738,8528,0
2017-02-16,25.624,25.69,25.624,25.69,1352,0
2017-02-17,25.662,25.72,25.662,25.72,1701,0
2017-02-21,25.72,25.854,25.71,25.71,3876,0
2017-02-22,25.748,25.748,25.614,25.614,1248,0
2017-02-23,25.624,25.672,25.46,25.46,7063,0
2017-02-24,25.498,25.498,25.45,25.45,857,0
2017-02-27,25.46,25.47,25.46,25.46,832,0
2017-02-28,25.48,25.48,25.354,25.364,618,0
2017-03-01,25.48,25.48,25.48,25.48,208,0
2017-03-02,25.528,25.528,25.528,25.528,104,0
2017-03-06,25.576,25.576,25.576,25.576,163,0
2017-03-07,25.624,25.624,25.604,25.604,327,0
2017-03-08,25.604,25.604,25.488,25.488,474,0
2017-03-09,25.488,25.488,25.47,25.47,936,0
2017-03-10,25.528,25.528,25.528,25.528,104,0
2017-03-13,25.48,25.561,25.48,25.561,416,0
2017-03-14,25.48,25.48,25.48,25.48,156,0
2017-03-15,25.383,25.392,25.354,25.392,1456,0
2017-03-16,25.432,25.71,25.402,25.71,779,0
2017-03-17,25.826,25.96,25.826,25.959,1243,0
2017-03-22,25.374,25.383,25.374,25.383,350,0
2017-03-23,26.441,26.441,26.441,26.441,1170,0
2017-03-24,26.344,26.344,26.344,26.344,273,0
2017-03-27,25.96,25.96,25.96,25.96,520,0
2017-03-28,26.037,26.282,25.997,26.154,3566,0
2017-03-29,26.076,26.076,26.066,26.066,421,0
2017-03-31,26.184,26.184,26.184,26.184,290,0
2017-04-06,26.429,26.429,26.429,26.429,664,0
2017-04-13,26.532,26.851,26.532,26.532,1621,0
2017-04-17,26.576,26.87,26.104,26.104,1206,0
2017-04-19,26.645,26.645,26.645,26.645,408,0
2017-04-21,26.647,26.647,26.647,26.647,408,0
2017-04-24,26.478,26.478,26.478,26.478,354,0
2017-04-25,26.606,26.606,26.606,26.606,204,0
2017-04-26,26.652,26.654,26.652,26.654,816,0
2017-04-27,26.135,26.35,26.135,26.35,435,0
2017-04-28,26.87,26.87,26.591,26.591,408,0
2017-05-02,26.576,26.576,26.576,26.576,102,0
2017-05-03,26.968,26.968,26.968,26.968,245,0
2017-05-04,26.968,26.968,26.968,26.968,102,0
2017-05-05,26.968,26.968,26.968,26.968,378,0
2017-05-08,26.968,26.968,26.968,26.968,133,0
2017-05-09,26.968,27.115,26.956,27.115,1630,0
2017-05-11,27.36,27.459,27.36,27.434,1020,0
2017-05-12,27.429,27.429,27.429,27.429,408,0
2017-05-16,27.429,27.459,27.356,27.459,4481,0
2017-05-17,27.459,27.459,27.459,27.459,153,0
2017-05-19,27.459,27.459,27.459,27.459,286,0
2017-05-22,27.344,27.344,27.344,27.344,408,0
2017-05-24,27.331,27.449,27.331,27.368,408,0
2017-05-30,27.242,27.242,27.179,27.179,204,0
2017-06-02,27.204,27.949,26.857,27.949,4112,0
2017-06-06,27.655,27.655,27.655,27.655,191,0
2017-06-07,27.802,27.802,27.802,27.802,359,0
2017-06-08,27.802,27.802,27.802,27.802,911,0
2017-06-09,27.802,27.826,27.802,27.802,306,0
2017-06-14,26.852,26.852,26.852,26.852,306,0
2017-06-15,27.29,27.29,27.29,27.29,306,0
2017-06-16,26.762,26.842,26.743,26.842,612,0
2017-06-20,27.213,27.292,26.841,26.921,996,0
2017-06-21,27.292,27.292,27.292,27.292,265,0
2017-06-22,27.41,27.557,27.017,27.557,911,0
2017-06-23,27.076,27.076,27.076,27.076,204,0
2017-06-26,27.164,27.245,26.782,26.782,913,0
2017-06-27,27,27.05,27,27.05,1080,0
2017-07-03,27.7432,27.7432,27.7432,27.7432,296,0
2017-07-14,27.76,27.9782,27.76,27.9782,500,0
2017-07-17,28.35,28.35,28,28.2501,1300,0
2017-07-25,28.35,28.4,28.2,28.2,1000,0
2017-07-27,28.4,28.5,28.4,28.5,940,0
2017-08-03,28.2,30.098,28.2,30.098,400,0
2017-08-04,28.1868,28.5,28.1602,28.5,482,0
2017-08-07,27.3377,27.3377,27.3377,27.3377,481,0
2017-08-09,27.5625,27.5625,27.5625,27.5625,400,0
2017-08-10,27.4,27.5989,27.4,27.4571,400,0
2017-08-15,27.5,27.51,27.5,27.5,2500,0
2017-08-16,27.688,27.688,27.49,27.5,1120,0
2017-08-17,27.5,27.5,27.419,27.419,880,0
2017-08-18,27.5,27.5,27.3245,27.5,1400,0
2017-08-21,27.5,27.5,27.4999,27.4999,1000,0
2017-08-22,27.3855,27.7412,27.3855,27.7412,959,0
2017-08-23,27.5,27.5,27.5,27.5,550,0
2017-08-29,27.6698,27.85,27.6698,27.85,1000,0
2017-08-31,27.85,27.85,27.769,27.769,200,0
2017-09-07,27.85,27.85,27.8415,27.8415,600,0
2017-09-08,27.85,27.85,27.85,27.85,325,0
2017-09-12,27.85,27.85,27.85,27.85,100,0
2017-09-13,27.8415,27.85,27.796,27.85,900,0
2017-09-15,27.8499,27.8499,27.77,27.8499,800,0
2017-09-19,27.85,27.85,27.85,27.85,437,0
2017-09-20,28.5,28.5,28.4459,28.5,2600,0
2017-09-21,28.5,28.5,28.5,28.5,263,0
2017-09-22,27.12,27.12,27.12,27.12,177,0
2017-09-29,28.089,28.089,28.089,28.089,200,0
2017-10-02,28,28,27,27,1343,0
2017-10-05,27.3,27.3,27,27,724,0
2017-10-06,27.6,27.819,27.6,27.8,650,0
2017-10-11,27.7,27.7,27.7,27.7,404,0
2017-10-12,28,28.15,28,28.15,499,0
2017-10-13,28.12,28.12,28.12,28.12,200,0
2017-10-16,28.12,28.12,28.12,28.12,200,0
2017-10-24,27.5,27.5,27.5,27.5,107,0
2017-11-01,28,28,27.6046,27.6046,240,0
2017-11-02,28,28,27.7969,27.7969,500,0
2017-11-06,28,28,28,28,400,0
2017-11-08,28,28,28,28,497,0
