Date,Open,High,Low,Close,Volume,OpenInt
2010-08-24,19.16,19.16,19.16,19.16,616,0
2010-08-25,19.044,19.044,19.044,19.044,685,0
2010-08-26,19.271,19.271,19.271,19.271,685,0
2010-08-27,19.271,19.271,19.271,19.271,1754,0
2010-09-03,19.271,19.271,19.271,19.271,274,0
2010-09-09,19.271,19.271,19.271,19.271,685,0
2010-09-10,19.702,19.702,19.702,19.702,752,0
2010-09-13,19.672,19.672,19.672,19.672,509,0
2010-09-22,19.271,19.271,19.271,19.271,1647,0
2010-09-23,19.294,19.294,19.294,19.294,274,0
2010-09-24,19.344,19.593,19.271,19.271,4934,0
2010-10-01,19.672,19.672,19.672,19.672,274,0
2010-10-05,19.285,19.285,19.271,19.271,1783,0
2010-10-12,19.613,19.613,19.613,19.613,138,0
2010-10-13,19.277,19.277,19.271,19.271,685,0
2010-10-14,20.072,20.072,19.613,19.613,4383,0
2010-10-15,20.059,20.072,19.672,19.672,4658,0
2010-10-19,19.294,19.294,19.271,19.277,820,0
2010-10-22,19.294,19.593,19.285,19.593,620,0
2010-10-25,19.593,19.593,19.593,19.593,274,0
2010-10-27,19.315,19.461,19.271,19.271,4195,0
2010-11-01,19.68,19.68,19.271,19.271,4759,0
2010-11-02,19.263,19.563,19.263,19.563,767,0
2010-11-03,19.563,19.563,19.563,19.563,1369,0
2010-11-04,19.563,19.563,19.563,19.563,548,0
2010-11-09,19.563,19.563,19.277,19.277,1266,0
2010-11-10,19.702,19.702,19.702,19.702,548,0
2010-11-11,19.702,19.702,19.702,19.702,274,0
2010-11-15,20.066,20.066,20.066,20.066,274,0
2010-11-16,19.892,19.892,19.271,19.271,1234,0
2010-11-17,19.277,19.277,19.271,19.271,956,0
2010-11-19,19.892,19.892,19.892,19.892,274,0
2010-11-22,19.892,19.892,19.892,19.892,274,0
2010-11-29,19.277,19.277,19.271,19.271,548,0
2010-12-01,19.271,19.883,18.797,19.825,3117,0
2010-12-06,19.841,19.855,19.496,19.496,1369,0
2010-12-08,19.849,19.855,19.849,19.855,410,0
2010-12-09,18.811,18.811,18.797,18.797,808,0
2010-12-14,19.336,19.336,19.271,19.271,595,0
2010-12-15,18.827,19.294,18.827,18.827,1369,0
2010-12-16,18.797,18.797,18.797,18.797,1010,0
2010-12-17,19.709,19.709,19.598,19.638,1240,0
2010-12-21,18.797,18.819,18.797,18.811,548,0
2010-12-22,19.638,20.182,19.547,20.182,17899,0
2010-12-30,19.892,19.892,19.892,19.892,410,0
2010-12-31,19.709,19.709,19.709,19.709,1369,0
2011-01-03,19.418,19.418,19.418,19.418,685,0
2011-01-05,20.059,20.293,20.059,20.293,2191,0
2011-01-10,19.484,19.484,19.445,19.445,2096,0
2011-01-12,19.451,19.451,19.381,19.381,1570,0
2011-01-13,19.529,19.529,19.529,19.529,274,0
2011-01-19,20.022,20.022,20.022,20.022,138,0
2011-01-25,19.971,20.001,19.971,20.001,1081,0
2011-01-28,20.001,20.441,20.001,20.293,3165,0
2011-02-01,20.441,20.441,20.441,20.441,154,0
2011-02-08,20.072,20.072,20.072,20.072,274,0
2011-02-09,19.461,19.461,19.451,19.451,933,0
2011-02-14,19.476,19.476,19.476,19.476,548,0
2011-02-16,19.381,19.381,19.381,19.381,274,0
2011-02-22,19.381,19.381,19.381,19.381,410,0
2011-02-28,19.387,19.387,19.381,19.381,685,0
2011-03-11,19.381,19.381,19.381,19.381,1025,0
2011-03-17,19.927,19.935,19.927,19.935,685,0
2011-03-18,20.053,20.053,20.037,20.037,478,0
2011-03-21,20.045,20.045,20.045,20.045,138,0
2011-03-29,19.199,20.441,19.199,19.199,1813,0
2011-04-01,19.294,19.294,19.257,19.294,760,0
2011-04-04,20.205,20.395,19.277,19.277,1234,0
2011-04-07,19.351,19.381,19.351,19.381,410,0
2011-04-13,19.913,20.395,19.329,19.329,1647,0
2011-04-20,19.451,19.451,19.381,19.381,1369,0
2011-04-21,20.112,20.441,19.621,19.621,3289,0
2011-04-28,20.441,20.441,20.441,20.441,478,0
2011-05-02,20.053,20.072,20.053,20.072,1369,0
2011-05-04,20.072,20.072,20.072,20.072,1213,0
2011-05-05,20.366,20.366,19.709,19.709,1870,0
2011-05-09,20.205,20.205,20.072,20.072,274,0
2011-05-13,20.344,20.344,20.22,20.22,274,0
2011-05-16,19.79,19.79,19.79,19.79,208,0
2011-05-17,19.825,19.855,19.803,19.803,938,0
2011-05-18,19.586,19.586,19.586,19.586,208,0
2011-05-26,19.644,20.344,19.644,20.148,2033,0
2011-05-27,19.745,19.825,19.739,19.79,1234,0
2011-06-14,20.432,20.432,19.855,19.927,548,0
2011-06-21,20.395,20.395,20.395,20.395,340,0
2011-06-30,20.293,20.381,20.293,20.381,1234,0
2011-07-01,20.357,20.441,20.357,20.441,708,0
2011-07-05,20.417,20.441,20.417,20.441,685,0
2011-07-06,20.766,20.791,20.766,20.791,1234,0
2011-07-07,20.733,20.733,19.716,20.35,2808,0
2011-07-19,19.782,19.81,19.716,19.782,820,0
2011-07-21,19.79,19.79,19.709,19.709,1097,0
2011-07-26,19.731,19.731,19.731,19.731,138,0
2011-07-27,19.745,20.25,19.745,20.25,1870,0
2011-08-01,20.205,20.257,20.205,20.257,3835,0
2011-08-03,19.745,19.964,19.745,19.964,958,0
2011-08-04,20.053,20.053,20.053,20.053,274,0
2011-08-11,19.76,19.76,19.745,19.745,274,0
2011-08-15,19.745,19.774,19.745,19.767,548,0
2011-08-22,19.745,19.774,19.709,19.709,1783,0
2011-08-24,19.709,19.892,19.709,19.892,2737,0
2011-08-25,19.716,19.716,19.709,19.709,1594,0
2011-08-29,19.709,19.709,19.709,19.709,721,0
2011-09-14,20.072,20.257,20.066,20.066,612,0
2011-09-15,19.724,19.745,19.709,19.731,1158,0
2011-09-16,19.709,19.709,19.709,19.709,548,0
2011-09-19,19.709,19.724,19.709,19.709,3638,0
2011-09-20,19.709,19.709,19.709,19.709,8766,0
2011-09-23,19.709,19.709,19.709,19.709,1564,0
2011-09-27,18.285,18.797,18.257,18.797,685,0
2011-09-28,19.16,19.16,19.16,19.16,274,0
2011-09-30,19.344,19.344,19.344,19.344,765,0
2011-10-04,19.367,20.25,18.249,20.25,4761,0
2011-10-12,20.22,20.22,20.22,20.22,548,0
2011-10-13,19.927,20.257,19.598,19.598,956,0
2011-10-17,19.323,19.329,19.323,19.329,379,0
2011-10-18,19.308,20.402,19.308,20.402,1837,0
2011-10-24,20.441,21.162,20.072,20.072,1647,0
2011-10-25,21.167,21.167,21.167,21.167,138,0
2011-10-26,19.16,19.16,19.16,19.16,548,0
2011-10-27,20.066,20.066,20.066,20.066,209,0
2011-10-28,19.907,19.907,19.907,19.907,274,0
2011-10-31,18.402,18.402,18.402,18.402,411,0
2011-11-02,20.072,20.072,20.037,20.072,3053,0
2011-11-03,20.053,20.796,20.053,20.46,1783,0
2011-11-22,20.636,20.636,19.892,19.892,410,0
2011-12-06,19.03,19.03,18.987,19.009,883,0
2011-12-09,19.688,19.709,19.688,19.709,5105,0
2011-12-12,19.001,19.001,19.001,19.001,303,0
2011-12-13,19.702,19.702,19.702,19.702,208,0
2011-12-14,19.09,19.09,19.09,19.09,685,0
2011-12-16,19.702,19.702,19.606,19.606,274,0
2011-12-21,19.695,19.709,19.695,19.709,3088,0
2011-12-23,20.441,20.441,20.441,20.441,138,0
2012-01-03,20.791,20.805,19.381,19.381,1803,0
2012-01-05,20.745,20.745,20.745,20.745,274,0
2012-01-10,20.716,20.716,20.716,20.716,411,0
2012-01-13,20.716,20.716,20.716,20.716,274,0
2012-01-23,20.716,20.805,20.716,20.805,1171,0
2012-01-24,20.805,20.805,20.805,20.805,698,0
2012-01-25,20.912,20.912,20.733,20.733,8304,0
2012-01-30,20.112,20.754,20.104,20.754,1837,0
2012-01-31,20.212,20.212,20.205,20.205,957,0
2012-02-03,20.754,20.754,20.182,20.182,1275,0
2012-02-06,20.191,20.593,20.191,20.191,685,0
2012-02-07,20.441,20.441,20.441,20.441,616,0
2012-02-08,20.446,20.446,20.446,20.446,138,0
2012-02-09,20.766,20.766,20.766,20.766,274,0
2012-02-16,20.766,20.766,20.694,20.694,685,0
2012-02-23,20.191,20.759,20.182,20.191,2670,0
2012-02-27,20.182,20.182,20.182,20.182,1647,0
2012-02-28,20.22,20.22,20.182,20.182,821,0
2012-03-12,19.9,19.9,19.9,19.9,138,0
2012-03-15,20.199,20.212,20.199,20.212,410,0
2012-03-19,20.688,20.766,19.753,20.688,2055,0
2012-03-26,20.688,20.688,20.688,20.688,274,0
2012-03-28,20.432,20.432,20.432,20.432,176,0
2012-04-03,20.182,20.182,20.182,20.182,274,0
2012-04-10,20.702,20.702,20.702,20.702,138,0
2012-04-16,20.066,20.066,19.709,19.709,1782,0
2012-04-17,20.651,20.759,20.651,20.759,310,0
2012-04-18,20.001,20.001,20.001,20.001,138,0
2012-04-19,20.001,20.733,20.001,20.716,3219,0
2012-04-20,20.009,20.608,20.009,20.608,956,0
2012-04-26,20.724,20.724,19.9,19.9,274,0
2012-05-03,20.57,20.57,20.57,20.57,548,0
2012-05-07,20.257,20.257,20.257,20.257,1682,0
2012-05-15,19.907,19.907,19.907,19.907,548,0
2012-05-16,20.724,20.724,20.724,20.724,340,0
2012-05-17,20.441,20.441,20.441,20.441,1477,0
2012-05-18,20.733,20.733,20.733,20.733,208,0
2012-05-23,20.599,20.599,20.599,20.599,410,0
2012-05-24,20.766,20.766,20.766,20.766,138,0
2012-05-29,20.766,20.766,20.636,20.636,384,0
2012-05-30,20.585,20.766,20.585,20.694,721,0
2012-06-04,20.754,20.766,20.754,20.766,2191,0
2012-06-06,20.14,20.191,19.892,19.892,1206,0
2012-06-07,20.446,20.446,19.709,19.709,3702,0
2012-06-08,19.709,19.709,19.709,19.709,237,0
2012-06-12,19.709,19.709,19.709,19.709,548,0
2012-06-13,19.688,19.688,19.688,19.688,274,0
2012-06-15,19.387,19.387,19.381,19.381,304,0
2012-06-18,19.688,19.688,19.688,19.688,138,0
2012-06-19,19.426,19.426,19.381,19.387,677,0
2012-06-20,19.672,20.257,19.672,19.958,1783,0
2012-06-21,19.716,19.716,19.716,19.716,1369,0
2012-06-25,19.724,19.724,19.724,19.724,548,0
2012-07-17,19.445,19.529,19.381,19.529,1369,0
2012-07-18,19.563,19.709,19.563,19.709,821,0
2012-07-19,19.433,19.438,19.387,19.438,613,0
2012-07-20,19.402,19.402,19.402,19.402,676,0
2012-07-23,19.709,19.709,19.381,19.381,5301,0
2012-07-24,19.535,19.535,19.535,19.535,902,0
2012-07-25,19.878,19.878,19.878,19.878,410,0
2012-07-27,19.833,19.892,19.833,19.892,956,0
2012-08-01,20.35,20.35,19.672,19.672,551,0
2012-08-06,20.329,20.35,20.329,20.35,274,0
2012-08-08,19.716,19.716,19.716,19.716,274,0
2012-08-10,20.35,20.35,20.35,20.35,138,0
2012-08-14,25.85,25.85,20.082,20.082,1736,0
2012-08-16,26.425,26.425,26.425,26.425,138,0
2012-08-17,20.117,20.117,19.9,20.104,548,0
2012-08-21,19.79,19.9,19.709,19.9,3836,0
2012-08-22,20.176,20.176,20.176,20.176,274,0
2012-08-24,19.927,19.927,19.861,19.892,685,0
2012-08-27,19.782,19.855,19.782,19.782,274,0
2012-08-28,19.672,19.739,19.381,19.393,6563,0
2012-08-31,19.638,19.638,19.638,19.638,410,0
2012-09-05,19.638,19.665,19.638,19.665,1367,0
2012-09-06,20.001,20.072,19.782,19.892,5485,0
2012-09-10,19.935,19.935,19.935,19.935,138,0
2012-09-11,20.072,20.072,20.072,20.072,1288,0
2012-09-18,20.207,20.207,20.207,20.207,138,0
2012-09-21,20.169,20.169,20.169,20.169,548,0
2012-09-24,20.14,20.14,20.14,20.14,410,0
2012-09-25,19.387,20.175,19.381,20.175,8223,0
2012-09-26,20.096,20.096,20.096,20.096,593,0
2012-09-27,19.598,19.598,19.598,19.598,269,0
2012-09-28,19.593,19.593,19.593,19.593,406,0
2012-10-01,20.03,20.03,20.03,20.03,138,0
2012-10-02,19.656,19.656,19.638,19.638,548,0
2012-10-04,19.81,19.959,19.81,19.959,547,0
2012-10-09,19.199,19.336,19.074,19.16,3425,0
2012-10-11,19.051,19.051,19.051,19.051,1159,0
2012-10-12,19.051,19.16,19.051,19.16,685,0
2012-10-15,19.051,19.16,19.051,19.16,5935,0
2012-10-16,19.351,19.351,19.351,19.351,138,0
2012-10-17,19.348,19.348,19.219,19.219,1097,0
2012-10-18,19.169,19.169,19.169,19.169,138,0
2012-10-19,19.193,19.193,19.193,19.193,138,0
2012-10-23,19.193,19.205,19.125,19.125,752,0
2012-10-24,19.205,19.235,19.199,19.199,1109,0
2012-10-25,19.205,19.205,19.199,19.199,274,0
2012-10-26,19.277,19.277,19.277,19.277,685,0
2012-10-31,19.277,19.277,19.277,19.277,138,0
2012-11-01,19.199,19.199,19.199,19.199,138,0
2012-11-02,19.193,19.193,19.193,19.193,274,0
2012-11-06,19.205,19.205,19.199,19.199,274,0
2012-11-07,19.199,19.199,19.199,19.199,138,0
2012-11-08,19.082,19.082,19.051,19.051,3088,0
2012-11-12,19.344,19.344,19.344,19.344,548,0
2012-11-16,19.606,19.606,19.418,19.469,1234,0
2012-11-19,19.613,19.613,19.069,19.069,616,0
2012-11-27,19.09,19.09,19.09,19.09,274,0
2012-11-30,19.051,19.051,19.051,19.051,274,0
2012-12-07,19.068,19.068,19.068,19.068,548,0
2012-12-10,20.307,20.307,19.059,19.125,1078,0
2012-12-12,20.024,20.061,20.024,20.061,340,0
2012-12-14,19.782,19.782,19.503,19.503,712,0
2012-12-17,19.579,19.579,19.359,19.359,820,0
2012-12-18,19.101,19.141,19.09,19.125,1308,0
2012-12-19,19.323,19.672,19.323,19.672,1409,0
2012-12-20,19.074,19.772,19.074,19.141,820,0
2012-12-21,19.125,19.271,19.118,19.154,1369,0
2012-12-31,19.495,19.495,19.495,19.495,673,0
2013-01-02,19.495,19.495,19.495,19.495,1299,0
2013-01-03,19.74,21.902,19.74,21.902,6590,0
2013-01-08,19.528,19.528,19.528,19.528,203,0
2013-01-09,21.88,21.88,21.88,21.88,136,0
2013-01-10,19.957,21.302,19.86,21.302,941,0
2013-02-12,20.849,25.303,20.849,25.303,3648,0
2013-02-13,20.849,20.849,20.849,20.849,269,0
2013-02-20,25.81,25.81,20.327,20.327,4033,0
2013-02-21,20.061,20.067,19.846,19.846,941,0
2013-02-22,20.054,20.054,20.054,20.054,136,0
2013-02-26,20.106,20.254,20.067,20.254,1347,0
2013-02-27,20.067,20.067,20.067,20.067,402,0
2013-03-01,20.171,20.171,20.156,20.156,269,0
2013-03-06,20.796,20.796,20.796,20.796,539,0
2013-03-07,20.178,20.178,20.178,20.178,487,0
2013-03-08,21.929,21.929,20.796,21.538,808,0
2013-04-03,20.262,20.269,19.974,19.998,6923,0
2013-04-04,19.812,20.012,19.812,19.824,1524,0
2013-04-05,20.005,20.08,20.005,20.005,939,0
2013-04-11,20.012,20.012,20.012,20.012,1069,0
2013-04-12,20.012,20.012,20.012,20.012,134,0
2013-04-16,20.012,20.093,20.012,20.093,542,0
2013-04-22,20.752,20.752,20.247,20.66,1063,0
2013-04-29,20.043,20.043,20.043,20.043,1964,0
2013-04-30,20.043,20.043,20.043,20.043,795,0
2013-05-02,20.224,20.224,20.103,20.103,598,0
2013-05-07,20.149,20.149,20.149,20.149,264,0
2013-05-08,20.237,20.237,20.237,20.237,530,0
2013-05-10,20.237,20.237,20.232,20.232,1433,0
2013-05-13,20.232,20.232,20.232,20.232,304,0
2013-05-15,20.088,20.088,20.071,20.071,2397,0
2013-05-17,20.376,20.376,20.376,20.376,185,0
2013-05-20,20.376,20.376,20.376,20.376,996,0
2013-05-24,20.578,20.578,20.071,20.578,1193,0
2013-05-30,20.133,20.149,20.071,20.112,2783,0
2013-05-31,20.339,20.376,20.339,20.376,264,0
2013-06-03,19.998,20.117,19.847,20.117,2412,0
2013-06-04,20.262,20.276,20.262,20.276,533,0
2013-06-05,21.582,21.582,21.522,21.522,1590,0
2013-06-07,20.005,20.17,20.005,20.149,1723,0
2013-06-11,20.026,20.026,20.026,20.026,134,0
2013-06-12,20.985,20.985,20.939,20.939,264,0
2013-06-17,20.103,20.103,20.103,20.103,531,0
2013-06-18,20.376,20.562,20.376,20.376,531,0
2013-06-19,20.382,20.562,20.376,20.376,729,0
2013-06-20,20.376,20.376,20.376,20.376,1656,0
2013-06-24,20.376,20.376,20.376,20.376,774,0
2013-06-25,20.382,20.382,20.382,20.382,264,0
2013-06-26,20.034,20.117,20.034,20.034,664,0
2013-06-27,20.404,20.404,20.403,20.403,531,0
2013-07-01,20.722,20.722,20.722,20.722,1053,0
2013-07-05,20.677,20.677,20.677,20.677,599,0
2013-07-09,21.045,21.054,21.045,21.054,463,0
2013-07-11,20.376,20.397,20.367,20.367,1743,0
2013-07-17,20.489,20.489,20.489,20.489,259,0
2013-07-19,20.269,20.278,20.247,20.262,1063,0
2013-07-22,20.949,20.949,20.949,20.949,416,0
2013-07-26,20.344,20.344,20.344,20.344,134,0
2013-07-29,20.376,20.376,20.376,20.376,134,0
2013-07-30,21.47,21.47,21.47,21.47,134,0
2013-07-31,20.225,24.442,20.225,20.562,3080,0
2013-08-01,25.513,25.513,20.48,20.48,542,0
2013-08-07,21.665,21.665,21.665,21.665,230,0
2013-08-08,21.384,21.384,20.752,20.752,264,0
2013-08-09,20.985,20.985,20.376,20.376,1230,0
2013-08-13,21.13,21.13,20.376,20.376,463,0
2013-08-14,20.759,21.13,20.759,21.13,264,0
2013-08-15,20.397,20.465,20.367,20.367,1590,0
2013-08-19,20.533,20.533,20.533,20.533,239,0
2013-08-23,20.562,20.562,20.489,20.497,531,0
2013-08-27,20.752,20.752,20.736,20.736,1063,0
2013-08-29,20.713,21.13,20.608,21.13,664,0
2013-08-30,21.322,21.322,20.905,20.905,390,0
2013-09-04,20.541,20.541,20.185,20.185,9880,0
2013-09-05,20.224,20.224,20.185,20.194,1143,0
2013-09-06,20.194,20.194,20.194,20.194,134,0
2013-09-13,20.905,21.883,20.905,21.883,1062,0
2013-09-17,20.391,20.391,20.319,20.319,1590,0
2013-09-19,20.404,20.489,20.194,20.355,4372,0
2013-10-03,20.428,20.918,20.428,20.918,390,0
2013-10-08,20.465,20.465,20.419,20.419,1043,0
2013-10-09,20.449,20.473,20.419,20.419,662,0
2013-10-17,21.984,21.984,21.984,21.984,913,0
2013-10-22,20.465,20.502,20.455,20.502,1694,0
2013-10-24,20.703,20.703,20.703,20.703,132,0
2013-10-28,20.772,20.772,20.772,20.772,132,0
2013-10-31,20.581,20.581,20.581,20.581,132,0
2013-11-05,20.918,20.918,20.918,20.918,390,0
2013-11-11,20.618,20.618,20.535,20.581,702,0
2013-11-12,20.703,20.703,20.535,20.535,522,0
2013-11-13,20.573,20.587,20.573,20.573,653,0
2013-11-15,20.918,20.918,20.918,20.918,132,0
2013-11-19,21.188,22.969,20.911,20.911,913,0
2013-11-20,20.665,20.665,20.573,20.665,653,0
2013-11-21,21.033,21.033,20.78,20.78,390,0
2013-11-22,20.657,20.661,20.573,20.573,1563,0
2013-12-04,20.918,20.918,20.905,20.918,2474,0
2013-12-05,20.657,20.657,20.587,20.587,522,0
2013-12-06,20.918,20.918,20.918,20.918,259,0
2013-12-11,20.896,20.918,20.896,20.918,522,0
2013-12-12,20.681,20.681,20.657,20.657,773,0
2013-12-13,20.695,20.695,20.695,20.695,132,0
2013-12-16,20.727,20.734,20.727,20.727,1826,0
2013-12-18,20.665,20.665,20.665,20.665,1043,0
2013-12-26,20.763,20.763,20.741,20.741,259,0
2013-12-27,20.811,20.811,20.569,20.569,640,0
2013-12-31,21.306,21.306,21.306,21.306,515,0
2014-01-07,20.88,20.88,20.88,20.88,257,0
2014-01-08,21.023,21.023,20.999,21.008,640,0
2014-01-09,20.88,20.88,20.763,20.763,640,0
2014-01-14,20.999,20.999,20.999,20.999,256,0
2014-01-16,20.88,20.88,20.88,20.88,529,0
2014-01-21,20.88,20.88,20.88,20.88,897,0
2014-01-23,20.999,21.037,20.999,21.037,768,0
2014-01-31,21.078,21.078,21.078,21.078,1283,0
2014-02-04,21.078,21.078,21.078,21.078,347,0
2014-02-05,20.899,20.899,20.873,20.873,1008,0
2014-02-07,21.037,21.037,21.037,21.037,130,0
2014-02-13,20.92,20.92,20.92,20.92,897,0
2014-03-03,20.851,20.851,20.844,20.844,882,0
2014-03-12,20.908,20.944,20.889,20.944,1153,0
2014-03-17,21.037,21.078,21.037,21.037,2330,0
2014-03-19,21.078,21.078,21.078,21.078,384,0
2014-03-20,21.069,21.078,21.023,21.078,1792,0
2014-03-25,21.069,21.233,20.962,21.1,26272,0
2014-03-26,21.092,21.57,21.092,21.57,4356,0
2014-03-27,21.672,21.672,21.672,21.672,366,0
2014-03-28,21.141,21.529,21.141,21.445,1423,0
2014-03-31,21.426,21.426,21.426,21.426,462,0
2014-04-04,21.584,21.593,21.584,21.593,506,0
2014-04-07,21.64,21.768,21.64,21.768,741,0
2014-04-11,21.64,22.179,21.584,21.584,25635,0
2014-04-14,21.584,22.196,21.584,21.584,14957,0
2014-04-15,21.56,21.56,21.56,21.56,134,0
2014-04-16,21.68,22.005,21.584,21.704,18568,0
2014-04-17,21.664,22.457,21.664,21.695,1827,0
2014-04-22,21.664,21.664,21.529,21.529,401,0
2014-05-06,21.672,21.672,21.664,21.664,679,0
2014-05-08,21.823,21.823,21.823,21.823,128,0
2014-05-15,21.426,21.426,21.426,21.426,251,0
2014-05-19,21.426,21.476,21.426,21.426,2650,0
2014-05-23,21.467,21.467,21.467,21.467,555,0
2014-05-27,21.426,21.426,21.426,21.426,241,0
2014-06-03,21.783,21.783,21.189,21.189,6452,0
2014-06-06,21.347,21.347,21.347,21.347,251,0
2014-06-16,21.72,21.72,21.72,21.72,379,0
2014-06-18,21.597,21.597,21.597,21.597,393,0
2014-06-20,21.442,21.522,21.442,21.522,251,0
2014-06-23,21.426,21.457,21.426,21.457,558,0
2014-06-25,21.426,21.457,21.426,21.426,2521,0
2014-07-03,21.587,21.587,21.587,21.587,248,0
2014-07-07,21.547,21.547,21.547,21.547,373,0
2014-07-08,21.788,21.788,21.547,21.547,2051,0
2014-07-09,21.426,21.426,21.426,21.426,175,0
2014-07-10,21.384,21.709,21.384,21.426,26059,0
2014-07-11,21.499,21.53,21.468,21.468,2851,0
2014-07-14,21.476,21.563,21.426,21.426,5218,0
2014-07-15,21.476,21.547,21.411,21.524,624,0
2014-07-16,21.476,21.476,21.384,21.468,830,0
2014-07-17,21.468,21.58,21.468,21.506,2107,0
2014-07-18,21.49,21.547,21.185,21.547,4242,0
2014-07-22,21.547,21.587,21.547,21.587,2602,0
2014-07-23,21.442,21.442,21.442,21.442,126,0
2014-07-24,21.788,21.797,21.788,21.789,1494,0
2014-07-25,21.797,21.797,21.797,21.797,463,0
2014-07-28,22.193,22.193,22.193,22.193,867,0
2014-08-07,22.201,22.201,22.194,22.194,1238,0
2014-08-11,22.354,22.678,22.232,22.627,41590,0
2014-08-12,22.459,22.67,22.426,22.621,44837,0
2014-08-13,22.476,22.718,22.459,22.662,28376,0
2014-08-14,22.501,22.662,22.45,22.45,32001,0
2014-08-15,22.467,22.999,22.445,22.621,45879,0
2014-08-18,22.476,22.678,22.193,22.635,76208,0
2014-08-19,22.501,22.653,22.398,22.635,26394,0
2014-08-20,22.678,22.733,22.501,22.523,8182,0
2014-08-21,22.597,22.662,22.435,22.557,32219,0
2014-08-22,22.501,22.798,22.363,22.621,85271,0
2014-08-25,22.662,22.837,22.587,22.587,52578,0
2014-08-26,22.492,22.904,22.492,22.904,53804,0
2014-08-27,22.718,23.395,22.605,23.082,55332,0
2014-08-28,22.96,25.418,22.918,23.839,81239,0
2014-08-29,23.565,24.105,23.189,23.388,69394,0
2014-09-02,23.426,25.227,23.419,23.646,104340,0
2014-09-03,23.806,23.856,22.614,22.823,43920,0
2014-09-04,22.854,23.806,22.837,23.291,31850,0
2014-09-05,22.837,23.144,22.273,22.435,40521,0
2014-09-08,22.662,22.71,22.54,22.54,3890,0
2014-09-09,22.757,22.879,22.435,22.683,7809,0
2014-09-10,22.726,22.726,22.726,22.726,126,0
2014-09-11,22.726,22.918,22.726,22.918,1735,0
2014-09-12,22.635,22.814,22.322,22.322,7716,0
2014-09-15,22.587,22.918,22.501,22.678,41543,0
2014-09-16,22.597,23.693,22.597,23.201,24275,0
2014-09-17,23.074,23.357,23.056,23.357,22161,0
2014-09-18,22.831,22.927,22.831,22.927,4443,0
2014-09-22,22.837,23.082,22.805,23.017,13016,0
2014-09-23,23.131,23.131,22.7,22.96,3817,0
2014-09-24,22.96,23.065,22.678,22.678,13464,0
2014-09-25,22.854,23.082,22.627,22.757,15180,0
2014-09-26,23.128,23.495,22.767,22.863,52269,0
2014-09-29,22.964,22.986,22.568,22.568,23433,0
2014-09-30,22.691,22.757,22.691,22.717,2010,0
2014-10-01,22.783,22.783,22.372,22.413,2857,0
2014-10-02,22.405,22.783,22.389,22.519,3317,0
2014-10-03,22.405,22.791,22.405,22.554,3990,0
2014-10-06,22.339,22.682,22.339,22.396,1842,0
2014-10-07,22.429,22.74,22.356,22.577,7745,0
2014-10-08,22.637,22.637,22.478,22.554,1852,0
2014-10-09,22.421,22.594,22.357,22.357,4985,0
2014-10-10,22.396,22.396,22.39,22.39,245,0
2014-10-13,22.429,22.429,22.429,22.429,4450,0
2014-10-14,22.314,22.717,22.314,22.454,1841,0
2014-10-15,22.555,22.555,22.554,22.555,892,0
2014-10-16,22.554,22.651,22.554,22.651,1101,0
2014-10-21,23.085,23.085,22.717,22.717,1577,0
2014-10-24,23.09,23.09,23.09,23.09,366,0
2014-10-28,22.767,22.767,22.757,22.757,3803,0
2014-10-29,23.578,23.578,22.774,22.774,425,0
2014-10-30,22.767,22.767,22.767,22.767,366,0
2014-11-03,22.955,23.371,22.798,23.012,2562,0
2014-11-04,22.774,22.774,22.774,22.774,124,0
2014-11-07,22.855,23.022,22.757,22.757,2715,0
2014-11-12,22.978,22.978,22.888,22.888,580,0
2014-11-18,22.971,22.971,22.946,22.946,447,0
2014-11-19,22.937,22.937,22.757,22.757,1058,0
2014-11-21,22.798,22.986,22.757,22.791,15121,0
2014-11-26,22.798,22.913,22.757,22.757,1079,0
2014-12-01,23.946,23.946,23.946,23.946,366,0
2014-12-04,22.768,22.768,22.768,22.768,425,0
2014-12-08,23.889,23.889,23.889,23.889,245,0
2014-12-09,23.774,23.928,22.946,23.3,95196,0
2014-12-10,22.986,23.447,22.986,23.085,366,0
2014-12-11,23.085,23.898,22.964,23.717,69584,0
2014-12-12,23.292,23.455,22.971,23.185,2463,0
2014-12-15,22.757,24.448,22.757,23.619,176249,0
2014-12-16,23.561,23.561,22.783,23.273,17023,0
2014-12-18,23.545,23.61,23.447,23.447,1221,0
2014-12-24,24.594,24.594,23.371,23.864,731,0
2015-01-06,22.749,24.905,22.749,24.905,958,0
2015-01-08,24.064,24.064,22.989,22.989,359,0
2015-01-12,23.99,24.997,23.99,24.989,9412,0
2015-01-15,23.714,23.714,23.532,23.532,604,0
2015-01-20,22.992,23.741,22.989,23.192,4440,0
2015-01-21,23.907,23.907,22.798,22.798,1216,0
2015-01-26,22.908,22.908,22.824,22.824,1233,0
2015-02-02,23.031,23.241,23.031,23.213,1921,0
2015-02-05,23.155,25.042,22.774,23.874,15591,0
2015-02-06,23.34,23.34,23.34,23.34,182,0
2015-02-09,23.075,23.412,23.039,23.412,4934,0
2015-02-10,23.031,23.124,22.957,23.115,1561,0
2015-02-11,23.115,23.115,23.075,23.115,1275,0
2015-02-12,23.047,23.823,23.034,23.655,11606,0
2015-02-13,23.448,25.081,23.448,24.197,10997,0
2015-02-17,23.372,24.564,23.205,23.99,25333,0
2015-02-18,23.532,23.96,23.532,23.649,1319,0
2015-02-20,25.82,25.82,23.907,23.907,1201,0
2015-02-23,23.79,24.165,23.506,23.506,4954,0
2015-02-24,23.431,23.573,23.431,23.573,1904,0
2015-02-25,23.741,23.741,22.989,23.322,842,0
2015-02-26,23.532,23.532,23.331,23.331,600,0
2015-02-27,23.532,23.532,22.989,22.989,1201,0
2015-03-02,23.44,23.64,22.923,23.64,481,0
2015-03-03,23.155,23.291,22.815,23.291,3481,0
2015-03-04,23.147,23.422,23.147,23.364,6843,0
2015-03-05,23.198,23.198,23.007,23.007,242,0
2015-03-06,23.364,23.364,23.364,23.364,600,0
2015-03-09,22.973,22.989,22.908,22.908,957,0
2015-03-10,23.213,23.213,22.923,22.923,242,0
2015-03-12,23.322,23.331,23.007,23.241,1441,0
2015-03-16,23.164,23.313,23.155,23.313,359,0
2015-03-18,22.939,22.939,22.856,22.864,5763,0
2015-03-19,22.908,22.957,22.908,22.957,359,0
2015-03-20,23.075,23.075,23.075,23.075,122,0
2015-03-23,23.164,23.174,23.031,23.031,3601,0
2015-03-24,23.14,23.14,22.908,23.14,481,0
2015-03-25,23.075,23.075,23.016,23.025,600,0
2015-03-26,23.031,23.031,22.981,22.981,842,0
2015-03-27,23.288,23.305,23.288,23.288,944,0
2015-03-31,22.778,23.089,22.507,22.888,2708,0
2015-04-01,22.56,22.693,22.431,22.515,8503,0
2015-04-02,23.091,23.288,22.862,23.007,21612,0
2015-04-08,23.37,23.37,23.37,23.37,120,0
2015-04-13,22.989,23.811,22.61,22.998,22320,0
2015-04-14,22.862,22.973,22.145,22.719,19014,0
2015-04-15,22.678,23.178,22.61,22.729,29482,0
2015-04-16,22.479,22.729,22.479,22.693,12286,0
2015-04-17,22.652,23.201,22.652,23.201,41805,0
2015-04-20,23.366,24.016,22.652,22.762,29122,0
2015-04-21,23.168,23.786,23.058,23.077,6643,0
2015-04-22,23.726,24.133,23.118,23.54,12687,0
2015-04-23,24.049,25.236,23.709,23.709,8622,0
2015-04-24,24.277,24.345,24.277,24.302,2215,0
2015-04-27,24.302,24.302,24.294,24.302,825,0
2015-04-29,23.88,24.345,23.88,23.88,2243,0
2015-04-30,24.336,24.336,24.336,24.336,354,0
2015-05-04,23.007,23.625,23.007,23.415,2480,0
2015-05-05,24.133,24.133,24.133,24.133,120,0
2015-05-06,23.465,23.465,23.456,23.456,473,0
2015-05-08,23.288,23.288,23.288,23.288,592,0
2015-05-12,23.498,23.498,23.498,23.498,640,0
2015-05-13,24.175,24.175,24.175,24.175,473,0
2015-05-18,23.288,23.456,23.288,23.288,1657,0
2015-05-21,23.084,23.305,22.862,23.228,11926,0
2015-05-22,22.989,23.118,22.652,22.652,4605,0
2015-05-26,22.862,23.098,22.83,23.017,23164,0
2015-05-27,22.989,23.465,22.922,22.922,19604,0
2015-05-28,23.077,23.077,22.822,22.822,4380,0
2015-05-29,22.914,22.914,22.779,22.803,3661,0
2015-06-03,22.907,22.907,22.907,22.907,237,0
2015-06-05,22.837,24.261,22.652,22.712,12637,0
2015-06-08,22.948,23.592,22.948,23.592,825,0
2015-06-09,22.862,22.862,22.583,22.583,2954,0
2015-06-10,22.862,22.862,22.862,22.862,5081,0
2015-06-11,22.855,23.032,22.855,23.032,944,0
2015-06-12,23.599,24.302,23.54,23.54,1417,0
2015-07-07,23.3,23.3,23.3,23.3,118,0
2015-07-15,23.303,23.308,23.303,23.308,586,0
2015-07-16,23.368,24.307,23.368,24.307,348,0
2015-07-21,23.54,23.679,23.497,23.679,3485,0
2015-07-22,23.54,23.756,23.54,23.756,582,0
2015-07-23,23.627,23.627,23.627,23.627,348,0
2015-07-24,23.669,23.669,23.669,23.669,464,0
2015-07-28,23.273,23.842,23.068,23.669,1626,0
2015-07-30,23.264,23.292,23.241,23.292,1046,0
2015-07-31,23.54,23.54,23.316,23.403,2439,0
2015-08-03,23.723,23.723,23.723,23.723,582,0
2015-08-04,23.352,23.454,23.352,23.454,464,0
2015-08-07,24.608,24.685,24.608,24.685,582,0
2015-08-11,23.97,23.97,23.249,23.549,794,0
2015-08-13,23.241,23.241,23.241,23.241,813,0
2015-08-17,23.249,23.3,23.249,23.249,3370,0
2015-08-19,23.413,23.413,23.386,23.386,582,0
2015-08-20,23.241,23.283,23.241,23.283,1742,0
2015-08-24,23.566,23.566,23.566,23.566,351,0
2015-08-26,23.241,23.241,23.241,23.241,231,0
2015-09-02,23.264,23.264,23.241,23.241,813,0
2015-09-03,23.241,23.241,23.241,23.241,348,0
2015-09-04,23.068,23.068,23.068,23.068,118,0
2015-09-08,23.12,23.12,23.12,23.12,118,0
2015-09-10,23.241,23.241,23.241,23.241,194,0
2015-09-11,23.241,23.241,23.241,23.241,582,0
2015-09-14,23.068,23.212,23.068,23.203,3137,0
2015-09-18,23.413,23.413,23.241,23.241,697,0
2015-09-21,23.032,23.368,23.032,23.368,2093,0
2015-09-23,23.249,23.249,23.241,23.241,653,0
2015-09-24,22.98,23.066,22.98,23.066,1773,0
2015-09-30,22.954,22.987,22.935,22.964,1600,0
2015-10-01,23.084,23.084,23.084,23.084,228,0
2015-10-02,23.13,23.13,23.111,23.111,457,0
2015-10-06,23.153,23.259,23.138,23.259,3771,0
2015-10-07,23.243,23.243,23.243,23.243,469,0
2015-10-12,23.078,23.078,23.078,23.078,116,0
2015-10-13,23.198,23.198,23.198,23.198,116,0
2015-10-14,23.243,23.243,23.243,23.243,116,0
2015-10-15,23.198,23.243,23.068,23.243,2970,0
2015-10-16,23.206,23.206,23.068,23.068,8910,0
2015-10-19,23.173,23.173,23.084,23.101,457,0
2015-10-21,23.198,23.198,23.078,23.163,3656,0
2015-10-22,23.068,23.068,23.068,23.068,116,0
2015-10-23,23.068,23.153,23.068,23.153,799,0
2015-10-26,23.153,23.153,23.153,23.153,116,0
2015-10-27,23.268,23.268,23.268,23.268,116,0
2015-10-28,23.452,23.452,23.452,23.452,915,0
2015-10-29,23.153,23.153,23.153,23.153,343,0
2015-11-03,23.163,23.329,23.153,23.329,2604,0
2015-11-04,23.153,23.153,23.153,23.153,285,0
2015-11-06,23.191,23.191,23.153,23.153,457,0
2015-11-09,23.163,23.163,23.154,23.154,228,0
2015-11-10,23.452,23.452,23.452,23.452,116,0
2015-11-13,23.206,23.215,23.206,23.215,343,0
2015-11-16,23.198,23.329,23.198,23.329,1828,0
2015-11-20,23.198,23.251,23.198,23.251,799,0
2015-11-23,23.452,23.452,23.452,23.452,228,0
2015-11-30,23.39,23.452,23.39,23.452,1715,0
2015-12-01,23.21,23.233,23.21,23.233,1141,0
2015-12-11,23.452,23.452,23.434,23.452,2856,0
2015-12-15,23.443,23.443,23.251,23.251,1370,0
2015-12-16,23.418,23.418,23.418,23.418,799,0
2015-12-17,23.425,23.425,23.418,23.418,799,0
2015-12-21,23.287,23.287,23.287,23.287,343,0
2015-12-22,23.243,23.287,23.243,23.26,1772,0
2015-12-30,23.784,23.784,23.784,23.784,281,0
2016-01-04,23.597,23.597,23.597,23.597,1124,0
2016-01-06,23.821,23.821,23.821,23.821,364,0
2016-01-07,23.597,23.597,23.375,23.375,1170,0
2016-01-11,23.376,23.643,23.375,23.643,1235,0
2016-01-13,23.375,23.709,23.375,23.709,2426,0
2016-01-14,23.852,23.852,23.852,23.852,984,0
2016-01-19,23.865,24.933,23.865,24.925,7075,0
2016-01-22,24.8,24.8,24.8,24.8,560,0
2016-01-25,24.045,24.045,24.045,24.045,171,0
2016-01-27,24.236,24.236,24.236,24.236,560,0
2016-01-28,24.452,24.452,24.452,24.452,336,0
2016-02-02,24.263,24.263,24.088,24.088,695,0
2016-02-12,24.106,24.106,24.106,24.106,269,0
2016-02-16,24.097,24.097,24.088,24.088,1187,0
2016-02-17,24.364,24.364,24.364,24.364,560,0
2016-02-22,24.168,24.214,24.088,24.214,3953,0
2016-02-23,24.31,24.32,24.097,24.221,9811,0
2016-02-24,24.088,24.446,24.088,24.446,13814,0
2016-02-25,24.088,24.756,24.088,24.446,50997,0
2016-02-26,24.399,24.568,24.176,24.408,24215,0
2016-02-29,24.31,24.32,24.248,24.248,2920,0
2016-03-01,24.221,24.221,24.221,24.221,114,0
2016-03-02,24.221,24.436,24.221,24.431,2246,0
2016-03-03,24.204,24.204,24.204,24.204,114,0
2016-03-04,24.33,24.489,24.176,24.489,560,0
2016-03-07,24.521,24.521,24.301,24.31,2359,0
2016-03-08,24.248,24.489,23.955,24.16,31378,0
2016-03-09,24.221,24.239,24.133,24.194,1277,0
2016-03-10,24.656,24.656,24.221,24.221,2106,0
2016-03-11,24.221,24.221,24.168,24.168,336,0
2016-03-14,24.221,24.221,24.221,24.221,674,0
2016-03-15,24.221,24.23,24.221,24.23,450,0
2016-03-16,24.204,24.221,24.176,24.204,1124,0
2016-03-17,24.204,24.239,24.204,24.239,897,0
2016-03-18,24.204,24.499,24.044,24.283,1572,0
2016-03-22,24.214,24.214,24.214,24.214,2584,0
2016-03-23,24.044,24.347,24.035,24.114,14711,0
2016-03-24,24.176,24.31,24.176,24.31,2471,0
2016-03-29,23.993,23.993,23.993,23.993,166,0
2016-03-30,24.084,25.104,24.084,25.104,1128,0
2016-04-06,24.876,24.876,24.876,24.876,140,0
2016-04-08,24.104,24.104,24.104,24.104,123,0
2016-04-11,24.085,24.184,24.084,24.084,2210,0
2016-04-12,24.273,24.273,24.273,24.273,137,0
2016-04-13,24.817,24.853,24.448,24.448,4303,0
2016-04-14,26.807,26.807,26.807,26.807,442,0
2016-04-15,24.202,25.846,24.174,25.846,2763,0
2016-04-18,24.537,26.258,24.46,26.258,1076,0
2016-04-19,24.763,24.817,24.448,24.448,5745,0
2016-04-20,24.79,24.79,24.718,24.718,331,0
2016-04-27,24.229,25.025,24.229,24.32,663,0
2016-04-28,24.401,24.401,24.383,24.383,1367,0
2016-05-03,24.283,24.283,24.084,24.095,7635,0
2016-05-04,24.174,24.275,24.174,24.275,1216,0
2016-05-05,24.229,24.229,24.084,24.084,939,0
2016-05-06,24.111,24.111,24.111,24.111,221,0
2016-05-09,24.174,24.448,24.13,24.13,2982,0
2016-05-10,24.13,24.212,24.13,24.212,552,0
2016-05-11,24.13,24.13,24.13,24.13,995,0
2016-05-16,24.448,25.217,24.174,24.718,3640,0
2016-05-17,24.448,24.599,24.266,24.599,663,0
2016-05-18,24.573,24.61,24.184,24.184,1748,0
2016-05-19,24.391,24.999,24.391,24.999,221,0
2016-05-20,24.401,24.401,24.107,24.107,414,0
2016-05-23,24.212,24.401,24.212,24.401,374,0
2016-05-24,24.401,24.419,24.22,24.22,4212,0
2016-05-25,24.401,25.328,24.401,24.448,1546,0
2016-05-26,24.571,24.571,24.571,24.571,336,0
2016-05-31,25.25,25.25,25.25,25.25,827,0
2016-06-03,24.301,24.627,24.301,24.591,3950,0
2016-06-07,24.22,24.22,24.22,24.22,552,0
2016-06-08,24.22,24.22,24.22,24.22,1546,0
2016-06-10,24.256,24.256,24.256,24.256,1325,0
2016-06-13,27.095,27.095,27.095,27.095,663,0
2016-06-14,24.853,24.89,24.808,24.808,331,0
2016-06-15,25.733,25.85,25.733,25.85,221,0
2016-06-16,24.9,24.9,24.808,24.9,463,0
2016-06-20,24.935,24.935,24.935,24.935,112,0
2016-06-21,24.9,24.9,24.579,24.579,967,0
2016-06-23,24.718,24.808,24.699,24.808,772,0
2016-06-27,24.853,24.881,24.853,24.881,221,0
2016-06-28,25.296,25.296,24.853,24.853,5919,0
2016-06-29,24.994,24.994,24.512,24.512,3911,0
2016-07-01,24.623,24.623,24.623,24.623,110,0
2016-07-05,24.835,25.498,24.785,24.798,12819,0
2016-07-08,24.853,24.853,24.847,24.847,1087,0
2016-07-11,24.761,24.761,24.678,24.678,327,0
2016-07-12,24.678,24.678,24.678,24.678,325,0
2016-07-14,24.715,25.453,24.715,25.038,15823,0
2016-07-15,24.9,25.341,24.853,24.853,5982,0
2016-07-18,24.89,25.708,24.89,25.708,1957,0
2016-07-19,24.872,25.13,24.872,25.083,1303,0
2016-07-20,24.687,25.268,24.641,24.78,8800,0
2016-07-22,25.018,25.018,25.018,25.018,110,0
2016-07-25,24.902,25.587,24.833,24.89,13643,0
2016-07-27,24.853,25.587,24.853,25.006,9050,0
2016-08-03,26.397,26.399,24.656,26.373,2335,0
2016-08-05,25.388,25.388,25.177,25.177,336,0
2016-08-08,25.016,25.36,25.016,25.36,1330,0
2016-08-10,25.318,25.318,25.318,25.318,1087,0
2016-08-12,25.318,25.318,25.222,25.222,1195,0
2016-08-15,25.286,25.287,25.286,25.286,434,0
2016-08-16,25.388,26.279,25.269,26.279,2449,0
2016-08-19,25.471,25.471,25.471,25.471,135,0
2016-08-23,25.111,25.111,25.111,25.111,331,0
2016-08-25,25.222,25.222,25.222,25.222,870,0
2016-08-31,25.226,25.323,25.222,25.323,380,0
2016-09-02,25.268,25.268,25.268,25.268,110,0
2016-09-12,25.273,25.943,25.268,25.943,543,0
2016-09-13,25.368,25.573,25.368,25.573,325,0
2016-09-14,25.514,26.224,25.514,25.748,3586,0
2016-09-15,25.277,25.277,25.277,25.277,110,0
2016-09-22,25.598,25.598,25.598,25.598,543,0
2016-09-27,26.243,26.243,26.243,26.243,543,0
2016-09-28,25.261,26.806,25.261,26.806,1496,0
2016-09-29,25.822,25.822,25.822,25.822,320,0
2016-10-07,25.719,25.785,25.719,25.785,2032,0
2016-10-12,25.683,25.683,25.683,25.683,320,0
2016-10-13,25.673,25.673,25.531,25.531,1111,0
2016-10-14,26.717,26.717,25.858,25.858,320,0
2016-11-10,25.475,25.795,25.475,25.795,428,0
2016-11-14,25.251,27.365,25.251,27.365,425,0
2016-11-16,26.757,26.757,26.757,26.757,734,0
2016-11-23,26.038,26.038,25.589,25.589,749,0
2016-11-29,26.449,26.449,26.449,26.449,535,0
2016-12-02,25.673,25.673,25.673,25.673,213,0
2016-12-06,25.505,25.505,25.505,25.505,241,0
2016-12-07,25.627,25.719,25.531,25.531,936,0
2016-12-08,25.531,25.531,25.531,25.531,1069,0
2016-12-13,25.531,25.532,25.251,25.328,2553,0
2016-12-14,25.617,25.617,24.878,24.952,5788,0
2016-12-16,25.412,25.429,25.412,25.429,749,0
2016-12-19,25.393,25.653,25.393,25.653,1284,0
2016-12-22,25.439,25.597,25.412,25.523,1067,0
2016-12-23,25.485,25.485,25.485,25.485,325,0
2016-12-27,25.617,25.617,25.617,25.617,535,0
2016-12-29,25.88,25.88,25.88,25.88,525,0
2017-01-03,25.959,25.959,25.959,25.959,106,0
2017-01-04,25.949,26.083,25.949,26.083,2104,0
2017-01-09,26.036,26.623,26.036,26.623,3834,0
2017-01-12,26.197,26.225,26.197,26.225,505,0
2017-01-13,26.244,26.271,26.15,26.15,1052,0
2017-01-17,26.244,27.48,26.151,26.328,2725,0
2017-01-19,26.15,26.15,25.36,26.15,5259,0
2017-01-20,26.026,26.026,26.026,26.026,210,0
2017-01-23,26.054,26.321,26.054,26.321,842,0
2017-01-26,26.156,26.156,26.156,26.156,315,0
2017-01-27,26.321,26.321,26.321,26.321,394,0
2017-01-30,25.674,25.674,25.674,25.674,106,0
2017-01-31,25.674,26.14,25.674,26.14,2888,0
2017-02-02,26.244,26.244,25.784,25.784,857,0
2017-02-07,26.13,26.291,25.988,26.291,1433,0
2017-02-08,26.321,26.482,26.321,26.482,1094,0
2017-02-21,27.153,27.153,27.153,27.153,189,0
2017-02-22,26.893,26.893,26.893,26.893,265,0
2017-02-24,26.435,26.863,26.388,26.863,1782,0
2017-02-27,26.405,26.405,25.536,25.536,654,0
2017-03-02,26.435,26.435,26.435,26.435,1369,0
2017-03-03,26.339,26.339,26.339,26.339,149,0
2017-03-06,26.234,26.234,26.234,26.234,106,0
2017-03-07,26.15,26.15,26.15,26.15,106,0
2017-03-08,27.423,27.423,26.16,26.16,419,0
2017-03-13,26.244,26.244,26.244,26.244,106,0
2017-03-17,26.234,26.244,25.76,26.244,1052,0
2017-03-24,27.48,27.48,27.48,27.48,551,0
2017-03-28,26.125,26.125,25.674,25.674,210,0
2017-03-30,26.148,26.148,26.148,26.148,156,0
2017-03-31,27.149,28.043,26.95,28.043,3631,0
2017-04-03,27.318,27.318,27.318,27.318,1177,0
2017-04-04,27.656,27.656,27.656,27.656,258,0
2017-04-05,27.462,29.464,27.462,29.464,1345,0
2017-04-06,28.043,29.058,28.043,28.188,2726,0
2017-04-12,28.391,28.391,28.391,28.391,206,0
2017-04-13,28.043,28.043,28.043,28.043,1055,0
2017-04-17,27.85,27.855,26.662,26.662,1241,0
2017-04-20,27.56,27.56,27.228,27.228,206,0
2017-04-24,27.214,27.214,27.201,27.201,206,0
2017-04-26,27.26,27.26,27.104,27.146,724,0
2017-04-27,27.114,27.386,27.114,27.386,414,0
2017-05-02,27.898,27.898,27.898,27.898,801,0
2017-05-04,27.076,27.076,27.076,27.076,1965,0
2017-05-05,26.226,26.989,26.225,26.592,2564,0
2017-05-08,26.592,27.95,26.592,26.94,5869,0
2017-05-15,28.361,28.361,26.35,26.35,1848,0
2017-05-18,26.844,26.844,26.844,26.844,414,0
2017-05-22,26.902,27.018,26.902,27.018,474,0
2017-05-25,26.93,26.93,26.93,26.93,104,0
2017-05-26,27.008,27.008,26.399,26.399,5788,0
2017-05-30,26.408,26.438,26.399,26.438,414,0
2017-05-31,26.438,26.534,26.438,26.534,1241,0
2017-06-05,26.254,26.438,26.254,26.306,1854,0
2017-06-07,26.302,27.262,26.302,27.262,931,0
2017-06-08,26.109,26.109,26.109,26.109,466,0
2017-06-09,26.496,26.544,26.206,26.241,1293,0
2017-06-14,26.738,26.738,26.534,26.534,766,0
2017-06-15,26.544,26.544,26.438,26.438,517,0
2017-06-22,26.302,26.443,26.302,26.443,398,0
2017-06-23,26.254,26.496,26.254,26.496,414,0
2017-06-27,26.544,26.544,26.544,26.544,104,0
2017-06-28,26.436,26.829,26.41,26.79,655,0
2017-06-29,26.298,28.127,26.298,28.127,602,0
2017-07-03,26.062,27.036,26.003,26.986,3641,0
2017-07-06,26.544,26.554,26.544,26.544,1067,0
2017-07-07,26.839,26.947,26.839,26.947,1271,0
2017-07-10,26.888,26.888,26.888,26.888,509,0
2017-07-11,26.013,28.019,26.013,26.544,1347,0
2017-07-13,26.642,26.642,26.544,26.544,1526,0
2017-07-17,26.765,26.765,26.765,26.765,661,0
2017-07-19,26.603,26.654,26.554,26.654,661,0
2017-07-21,26.544,26.544,26.544,26.544,537,0
2017-07-24,26.79,26.79,26.79,26.79,203,0
2017-07-28,26.574,26.777,26.338,26.777,407,0
2017-07-31,26.741,26.741,26.741,26.741,102,0
2017-08-01,26.751,26.751,26.308,26.397,2532,0
2017-08-02,26.603,26.937,26.559,26.701,8034,0
2017-08-03,26.741,26.8,26.701,26.8,1050,0
2017-08-07,26.711,26.711,26.711,26.711,509,0
2017-08-11,26.642,26.642,26.642,26.642,142,0
2017-08-14,26.593,26.593,26.593,26.593,427,0
2017-08-22,26.603,26.742,26.593,26.594,1017,0
2017-08-23,26.554,28.334,26.522,28.334,763,0
2017-08-31,27.41,27.41,27.41,27.41,254,0
2017-09-05,26.593,27.92,26.583,27.92,712,0
2017-09-06,26.642,26.642,26.642,26.642,203,0
2017-09-08,26.692,26.745,26.672,26.725,1017,0
2017-09-13,26.731,26.731,26.367,26.367,2045,0
2017-09-20,26.692,26.692,26.053,26.372,4577,0
2017-09-21,26.318,26.397,26.131,26.397,2034,0
2017-09-22,26.397,26.397,26.338,26.397,4307,0
2017-09-25,26.397,26.397,26.303,26.396,4072,0
2017-09-26,26.397,26.397,26.18,26.185,6289,0
2017-09-27,26.2,26.2,26.143,26.2,16173,0
2017-09-28,26.6,26.63,26.41,26.52,1870,0
2017-10-02,26.5,26.65,26.5,26.5983,1745,0
2017-10-03,26.65,26.65,26.6005,26.65,1742,0
2017-10-04,26.65,27.2,26.65,27.15,1595,0
2017-10-05,27.6,27.6,27,27.2,1380,0
2017-10-11,27.16,27.16,27.16,27.16,236,0
2017-10-12,26.15,26.2022,26.15,26.2022,300,0
2017-10-16,26.9172,26.9172,26.9172,26.9172,100,0
2017-10-18,26.518,27.7,26.518,27.4,1250,0
2017-10-24,27.84,27.84,27.84,27.84,119,0
2017-10-30,26.85,26.85,26.85,26.85,125,0
2017-10-31,27,27,26.05,26.28,7120,0
2017-11-01,26.5,27.2202,26.5,27.2202,400,0
2017-11-02,26.58,26.75,26.58,26.75,706,0
2017-11-07,26.5,26.5,26.5,26.5,100,0
2017-11-08,26.32,26.4515,26.32,26.4515,300,0
2017-11-10,26.8163,26.8163,26.69,26.8,1100,0
