Date,Open,High,Low,Close,Volume,OpenInt
2012-09-05,18.425,18.425,18.425,18.425,218,0
2012-09-06,18.659,18.732,18.659,18.732,2360,0
2012-09-07,18.789,18.799,18.789,18.799,1288,0
2012-09-10,18.832,18.832,18.755,18.755,1233,0
2012-09-12,18.784,18.784,18.775,18.775,1717,0
2012-09-13,18.803,19.269,18.803,19.091,1288,0
2012-09-14,19.192,19.192,19.192,19.192,319,0
2012-09-17,19.15,19.15,19.101,19.111,2468,0
2012-09-18,19.033,19.033,19.033,19.033,427,0
2012-09-19,19.146,19.155,19.107,19.155,6329,0
2012-09-20,19.05,19.097,19.05,19.079,3435,0
2012-09-21,19.396,19.396,19.07,19.07,4314,0
2012-09-24,19.014,19.024,18.966,18.966,2572,0
2012-09-25,19.05,19.873,18.912,18.922,39197,0
2012-09-26,19.079,19.079,18.789,18.857,9139,0
2012-09-27,18.857,18.912,18.857,18.876,4261,0
2012-09-28,18.823,18.833,18.823,18.833,346,0
2012-10-02,18.922,18.922,18.837,18.837,8518,0
2012-10-03,18.946,18.975,18.885,18.922,21801,0
2012-10-04,19.043,19.043,19.014,19.024,24546,0
2012-10-05,19.07,19.07,18.985,18.985,2453,0
2012-10-08,18.946,18.946,18.929,18.929,7305,0
2012-10-09,18.847,18.847,18.789,18.818,2631,0
2012-10-10,18.694,18.694,18.615,18.615,1366,0
2012-10-11,18.732,18.732,18.537,18.625,18294,0
2012-10-12,18.605,18.605,18.472,18.501,20077,0
2012-10-15,18.454,18.605,18.082,18.605,10782,0
2012-10-16,18.547,18.904,18.547,18.818,17124,0
2012-10-17,18.929,18.946,18.876,18.929,9325,0
2012-10-18,18.885,18.885,18.799,18.827,4395,0
2012-10-19,18.685,18.685,18.651,18.677,5322,0
2012-10-22,18.575,18.605,18.519,18.556,12112,0
2012-10-23,18.615,18.615,18.418,18.472,5546,0
2012-10-24,18.651,18.651,18.472,18.472,12427,0
2012-10-25,18.418,18.418,18.418,18.418,268,0
2012-10-26,18.363,18.425,18.343,18.425,3696,0
2012-10-31,18.435,18.435,18.306,18.333,8682,0
2012-11-01,19.079,19.079,17.873,18.425,2787,0
2012-11-02,18.519,18.537,18.343,18.343,9164,0
2012-11-05,18.286,18.353,18.286,18.353,6562,0
2012-11-06,18.472,18.491,18.472,18.472,4235,0
2012-11-07,18.24,18.24,17.259,18.145,4287,0
2012-11-08,18.127,18.127,17.913,17.913,319,0
2012-11-09,17.969,17.986,17.951,17.951,1072,0
2012-11-12,17.873,17.873,17.82,17.82,218,0
2012-11-13,17.893,17.893,17.893,17.893,167,0
2012-11-14,17.559,17.568,17.559,17.568,694,0
2012-11-15,17.465,17.484,17.445,17.445,7342,0
2012-11-16,17.313,17.455,17.313,17.455,1072,0
2012-11-20,17.82,17.82,17.803,17.803,2144,0
2012-11-23,18.044,18.044,18.044,18.044,859,0
2012-11-26,18.006,18.006,18.006,18.006,101,0
2012-11-27,17.96,18.016,17.96,18.016,490,0
2012-11-28,17.951,17.96,17.913,17.96,2037,0
2012-11-29,18.108,18.108,18.108,18.108,101,0
2012-11-30,18.102,18.102,18.102,18.102,1567,0
2012-12-03,18.173,18.173,18.137,18.173,319,0
2012-12-04,18.082,18.082,18.024,18.024,1072,0
2012-12-05,18.016,18.09,18.016,18.09,272,0
2012-12-06,18.418,18.418,18.082,18.127,1704,0
2012-12-07,18.192,18.192,18.192,18.192,20750,0
2012-12-10,18.202,18.202,18.202,18.202,327,0
2012-12-11,18.799,18.799,18.221,18.221,4912,0
2012-12-13,18.258,19.089,18.23,18.23,21715,0
2012-12-14,18.108,18.108,18.108,18.108,101,0
2012-12-18,18.267,18.454,18.267,18.454,1661,0
2012-12-19,18.751,18.751,18.408,18.408,1053,0
2012-12-20,18.363,18.445,18.363,18.445,3965,0
2012-12-21,18.751,18.751,18.353,18.481,52434,0
2012-12-24,18.306,18.306,18.23,18.258,2250,0
2012-12-26,18.324,18.324,18.286,18.316,4235,0
2012-12-27,18.659,18.659,18.343,18.343,953,0
2012-12-28,18.659,18.659,18.221,18.24,1127,0
2012-12-31,18.415,18.415,18.15,18.188,564,0
2013-01-02,18.353,18.378,17.931,18.343,3363,0
2013-01-03,18.435,18.651,18.425,18.425,2426,0
2013-01-04,18.435,18.445,18.398,18.445,1739,0
2013-01-07,18.372,18.435,18.353,18.425,155560,0
2013-01-08,18.378,18.398,18.249,18.398,3538,0
2013-01-09,18.353,18.418,18.324,18.353,3455,0
2013-01-10,18.445,18.537,18.418,18.537,1867,0
2013-01-11,18.509,18.528,18.425,18.519,3215,0
2013-01-14,18.463,18.501,18.463,18.491,580,0
2013-01-15,18.454,18.481,18.425,18.472,2353,0
2013-01-17,18.528,18.595,18.528,18.595,18376,0
2013-01-18,18.537,18.605,18.537,18.605,2058,0
2013-01-22,18.625,18.625,18.625,18.625,538,0
2013-01-23,18.651,18.651,18.651,18.651,538,0
2013-01-24,18.642,18.668,18.642,18.668,1877,0
2013-01-28,18.751,18.761,18.751,18.761,2198,0
2013-01-29,18.779,18.779,18.779,18.779,101,0
2013-01-31,18.718,18.718,18.718,18.718,241,0
2013-02-04,18.713,18.713,18.685,18.685,427,0
2013-02-11,18.922,18.937,18.894,18.894,12323,0
2013-02-12,18.975,18.975,18.847,18.847,10681,0
2013-02-13,18.929,18.937,18.668,18.894,21404,0
2013-02-14,18.946,18.946,18.937,18.937,1607,0
2013-02-15,18.994,18.994,18.703,18.912,2679,0
2013-02-19,18.956,19.014,18.956,19.014,1077,0
2013-02-20,19.014,19.014,19.004,19.004,5573,0
2013-02-21,18.742,18.742,18.694,18.742,1454,0
2013-02-22,18.818,18.847,18.818,18.847,911,0
2013-02-25,18.799,18.799,18.799,18.799,1919,0
2013-02-26,18.615,18.615,18.528,18.528,668,0
2013-02-27,18.929,18.929,18.929,18.929,1607,0
2013-03-05,19.179,19.179,19.17,19.179,1794,0
2013-03-06,19.253,19.253,18.476,18.476,260,0
2013-03-07,19.421,19.421,19.253,19.253,1072,0
2013-03-11,19.349,19.349,19.349,19.349,248,0
2013-03-13,19.359,19.705,19.349,19.414,11791,0
2013-03-15,19.412,19.412,19.412,19.412,538,0
2013-03-20,19.46,19.872,19.421,19.534,1767,0
2013-03-21,19.412,19.412,19.375,19.375,1176,0
2013-03-22,19.385,19.385,19.375,19.375,958,0
2013-03-25,19.515,19.515,19.403,19.403,3175,0
2013-03-26,19.441,19.515,19.441,19.515,1176,0
2013-03-28,19.497,19.506,19.497,19.506,426,0
2013-04-01,19.441,19.441,19.431,19.431,5876,0
2013-04-02,19.609,19.609,19.59,19.59,17594,0
2013-04-03,19.497,19.497,19.375,19.375,17010,0
2013-04-04,19.46,19.46,19.431,19.431,5605,0
2013-04-05,19.226,19.308,19.189,19.308,1793,0
2013-04-10,19.704,19.778,19.704,19.778,6121,0
2013-04-11,19.881,19.909,19.881,19.909,259,0
2013-04-12,19.806,19.806,19.806,19.806,1069,0
2013-04-17,19.337,19.337,19.337,19.337,932,0
2013-04-18,19.29,19.308,19.29,19.308,899,0
2013-04-22,19.281,19.299,19.281,19.299,16961,0
2013-04-23,19.572,19.572,19.562,19.562,10683,0
2013-04-25,19.684,19.769,19.515,19.769,4533,0
2013-04-26,19.619,19.654,19.619,19.654,2564,0
2013-04-29,19.761,19.761,19.761,19.761,1069,0
2013-04-30,19.749,19.814,19.749,19.796,7499,0
2013-05-01,20.198,20.198,19.645,19.645,298,0
2013-05-02,19.769,19.769,19.769,19.769,1353,0
2013-05-03,20.021,20.05,20.003,20.003,10422,0
2013-05-14,20.323,20.323,20.323,20.323,1052,0
2013-05-15,20.413,20.413,20.413,20.413,536,0
2013-05-16,20.508,20.508,20.508,20.508,1176,0
2013-05-20,20.734,20.734,20.734,20.734,101,0
2013-05-21,20.742,20.742,20.742,20.742,101,0
2013-05-22,20.826,20.826,20.826,20.826,288,0
2013-05-23,20.413,20.413,20.413,20.413,536,0
2013-05-24,20.403,20.442,20.358,20.423,6803,0
2013-05-28,20.704,20.704,20.704,20.704,266,0
2013-05-30,20.526,20.526,20.451,20.451,1069,0
2013-05-31,20.484,20.484,20.405,20.405,5624,0
2013-06-03,20.246,20.284,20.246,20.284,1538,0
2013-06-04,20.246,20.246,20.246,20.246,483,0
2013-06-05,20.149,20.149,20.149,20.149,1069,0
2013-06-06,20.159,20.169,20.124,20.169,11113,0
2013-06-07,20.264,20.264,20.264,20.264,197,0
2013-06-10,20.254,20.254,20.254,20.254,1282,0
2013-06-12,20.217,20.217,20.217,20.217,101,0
2013-06-13,20.574,20.574,20.107,20.107,957,0
2013-06-14,19.479,20.169,19.479,20.169,298,0
2013-06-18,20.33,20.33,20.323,20.323,217,0
2013-06-20,19.852,19.899,19.852,19.899,485,0
2013-06-21,19.692,19.702,19.607,19.702,3080,0
2013-06-24,19.504,19.541,19.438,19.541,8303,0
2013-06-26,19.833,19.833,19.833,19.833,317,0
2013-06-28,19.786,19.786,19.777,19.777,3833,0
2013-07-01,19.768,19.881,19.768,19.796,1706,0
2013-07-02,19.889,19.889,19.759,19.759,276,0
2013-07-09,20.078,20.097,20.078,20.097,3301,0
2013-07-11,20.324,20.368,20.324,20.324,34167,0
2013-07-16,20.424,20.444,20.424,20.444,559,0
2013-07-19,20.536,20.556,20.536,20.556,27388,0
2013-07-22,20.613,20.613,20.613,20.613,1065,0
2013-07-23,20.621,20.621,20.621,20.621,1065,0
2013-07-24,20.613,20.613,20.613,20.613,240,0
2013-07-25,20.414,20.444,20.368,20.404,1319,0
2013-07-26,20.452,20.452,20.452,20.452,144,0
2013-07-29,20.452,20.472,20.452,20.472,330,0
2013-07-30,20.375,20.385,20.375,20.385,1187,0
2013-07-31,20.472,20.472,20.472,20.472,2129,0
2013-08-06,20.688,20.688,20.482,20.482,4179,0
2013-08-07,20.462,20.462,20.462,20.462,150,0
2013-08-08,20.482,20.482,20.482,20.482,176,0
2013-08-09,20.414,20.452,20.414,20.452,520,0
2013-08-12,20.324,20.424,20.324,20.424,674,0
2013-08-13,20.472,20.472,20.462,20.462,2067,0
2013-08-19,19.964,19.964,19.964,19.964,1278,0
2013-08-21,19.881,19.881,19.861,19.861,1202,0
2013-08-22,19.898,19.898,19.898,19.898,1172,0
2013-08-23,20.011,20.031,20.011,20.031,2002,0
2013-08-27,19.805,19.805,19.711,19.711,853,0
2013-08-29,19.881,19.889,19.881,19.889,744,0
2013-09-03,19.717,19.737,19.717,19.737,317,0
2013-09-04,19.879,19.907,19.879,19.907,939,0
2013-09-06,19.887,19.887,19.887,19.887,101,0
2013-09-11,20.141,20.141,20.141,20.141,101,0
2013-09-12,20.159,20.159,20.159,20.159,101,0
2013-09-17,20.395,20.395,20.395,20.395,2382,0
2013-09-18,20.405,20.607,20.405,20.607,571,0
2013-09-20,20.529,20.548,20.529,20.548,2542,0
2013-09-24,20.376,20.376,20.376,20.376,215,0
2013-09-26,20.295,20.295,20.049,20.049,1331,0
2013-09-30,20.141,20.189,19.434,20.123,633,0
2013-10-04,20.179,20.179,20.179,20.179,101,0
2013-10-08,20.474,20.474,20.275,20.341,52158,0
2013-10-09,20.159,20.236,20.159,20.218,6183,0
2013-10-10,20.123,20.218,20.123,20.218,1589,0
2013-10-11,20.123,20.123,20.123,20.123,101,0
2013-10-15,20.607,20.607,20.332,20.359,5331,0
2013-10-16,20.52,20.538,20.425,20.454,16650,0
2013-10-17,20.368,20.492,20.359,20.492,2045,0
2013-10-18,20.52,20.52,20.52,20.52,1006,0
2013-10-22,20.69,20.793,20.69,20.755,7654,0
2013-10-23,20.699,20.699,20.568,20.568,797,0
2013-10-24,20.709,20.719,20.699,20.719,316,0
2013-10-25,20.764,20.764,20.764,20.764,101,0
2013-10-28,20.747,20.747,20.747,20.747,740,0
2013-10-29,20.87,20.935,20.87,20.935,1610,0
2013-10-30,20.953,20.953,20.851,20.851,6105,0
2013-10-31,20.774,20.774,20.774,20.774,422,0
2013-11-01,20.729,20.813,20.729,20.747,1167,0
2013-11-05,20.747,20.832,20.747,20.832,8276,0
2013-11-07,20.747,20.747,20.623,20.671,1376,0
2013-11-08,20.709,20.774,20.709,20.774,5752,0
2013-11-12,20.87,20.887,20.822,20.887,5893,0
2013-11-13,20.822,20.822,20.822,20.822,102,0
2013-11-14,21.086,21.096,21.067,21.076,849,0
2013-11-15,21.114,21.114,21.114,21.114,265,0
2013-11-18,21.246,21.246,21.199,21.199,803,0
2013-11-20,21.162,21.162,21.105,21.162,6038,0
2013-11-21,21.209,21.209,21.154,21.154,849,0
2013-11-22,21.171,21.179,21.171,21.179,3971,0
2013-11-25,21.266,21.323,21.266,21.266,1104,0
2013-11-26,21.256,21.332,21.189,21.189,1212,0
2013-11-29,21.332,21.332,21.332,21.332,101,0
2013-12-02,21.332,21.351,21.314,21.314,9014,0
2013-12-03,21.209,21.237,21.105,21.124,3727,0
2013-12-04,21.199,21.237,21.05,21.05,9635,0
2013-12-06,21.228,21.286,21.228,21.286,1800,0
2013-12-09,21.342,21.369,21.342,21.369,1667,0
2013-12-10,21.286,21.323,21.286,21.323,4006,0
2013-12-11,21.246,21.246,21.246,21.246,3149,0
2013-12-12,21.031,21.031,20.935,20.953,3518,0
2013-12-13,21.012,21.031,20.982,20.982,1700,0
2013-12-16,21.002,21.171,21.002,21.067,7552,0
2013-12-17,21.002,21.002,21.002,21.002,532,0
2013-12-18,21.036,22.692,21.036,21.195,2259,0
2013-12-19,21.185,21.185,21.185,21.185,254,0
2013-12-20,21.365,21.395,21.365,21.375,1471,0
2013-12-23,21.423,21.46,21.405,21.405,3370,0
2013-12-24,21.499,21.508,21.451,21.508,3517,0
2013-12-27,21.574,21.601,21.574,21.601,1521,0
2013-12-31,21.556,21.63,21.556,21.63,2256,0
2014-01-03,21.527,21.527,21.451,21.451,2124,0
2014-01-07,21.469,21.469,21.469,21.469,526,0
2014-01-08,21.469,21.469,21.46,21.46,2187,0
2014-01-09,21.517,21.546,21.469,21.546,1312,0
2014-01-10,21.489,21.489,21.489,21.489,101,0
2014-01-13,21.46,21.46,21.442,21.442,1195,0
2014-01-14,21.356,21.356,21.356,21.356,244,0
2014-01-15,21.574,21.659,21.574,21.65,24245,0
2014-01-16,21.601,21.601,21.601,21.601,1587,0
2014-01-17,21.517,21.555,21.517,21.527,1062,0
2014-01-21,21.489,21.546,21.442,21.546,1647,0
2014-01-22,21.61,21.61,21.601,21.601,244,0
2014-01-23,21.301,21.338,21.301,21.328,1251,0
2014-01-24,21.045,21.091,20.92,20.92,28481,0
2014-01-28,20.892,20.892,20.892,20.892,420,0
2014-01-29,20.749,20.892,20.732,20.759,83627,0
2014-01-30,20.883,20.92,20.883,20.92,2533,0
2014-01-31,20.872,20.872,20.872,20.872,530,0
2014-02-03,20.378,20.388,20.307,20.307,10644,0
2014-02-04,20.397,20.407,20.397,20.407,3543,0
2014-02-05,20.407,20.427,20.378,20.378,6742,0
2014-02-06,20.749,20.749,20.749,20.749,315,0
2014-02-07,20.845,20.864,20.845,20.864,3263,0
2014-02-10,20.976,20.996,20.976,20.996,214,0
2014-02-12,21.271,21.271,21.251,21.251,2034,0
2014-02-13,21.356,21.385,21.31,21.365,37383,0
2014-02-14,21.433,21.433,21.433,21.433,794,0
2014-02-18,21.489,21.489,21.489,21.489,464,0
2014-02-21,21.584,21.584,21.527,21.527,481,0
2014-02-24,21.717,21.717,21.717,21.717,1784,0
2014-02-25,21.574,21.659,21.546,21.546,4358,0
2014-02-26,21.601,21.601,21.601,21.601,315,0
2014-02-27,21.574,21.707,21.574,21.65,7100,0
2014-02-28,21.679,21.679,21.669,21.669,1131,0
2014-03-03,21.64,21.64,21.64,21.64,1112,0
2014-03-04,21.877,21.916,21.877,21.916,420,0
2014-03-05,21.946,21.946,21.906,21.936,5525,0
2014-03-06,22.058,22.058,22.058,22.058,163,0
2014-03-10,21.965,21.965,21.926,21.926,1376,0
2014-03-11,21.936,22.001,21.867,21.906,1280,0
2014-03-14,21.679,21.679,21.679,21.679,531,0
2014-03-17,21.659,21.765,21.659,21.765,429,0
2014-03-19,21.896,21.896,21.896,21.896,187,0
2014-03-20,21.936,21.965,21.936,21.965,13361,0
2014-03-21,21.896,21.896,21.896,21.896,441,0
2014-03-24,21.906,21.906,21.906,21.906,420,0
2014-03-26,21.731,21.731,21.731,21.731,735,0
2014-03-28,21.75,21.76,21.74,21.74,805,0
2014-03-31,21.834,21.854,21.834,21.834,4223,0
2014-04-01,21.922,21.961,21.892,21.961,3267,0
2014-04-04,21.961,21.961,21.961,21.961,221,0
2014-04-08,21.521,21.55,21.521,21.55,1385,0
2014-04-09,21.55,21.55,21.55,21.55,1051,0
2014-04-11,21.198,21.198,21.198,21.198,122,0
2014-04-14,21.36,21.863,21.285,21.285,706,0
2014-04-15,21.323,21.332,21.323,21.323,1821,0
2014-04-16,21.569,21.615,21.541,21.615,1396,0
2014-04-17,21.645,21.645,21.625,21.645,523,0
2014-04-21,21.56,21.664,21.56,21.664,3300,0
2014-04-22,21.703,21.712,21.703,21.712,478,0
2014-04-23,21.703,21.703,21.684,21.684,369,0
2014-04-24,21.731,21.731,21.56,21.684,7889,0
2014-04-25,21.579,21.579,21.541,21.541,5261,0
2014-04-28,21.605,21.605,21.521,21.521,1255,0
2014-04-29,21.615,21.712,21.615,21.694,9431,0
2014-04-30,21.722,21.722,21.722,21.722,549,0
2014-05-02,21.722,21.722,21.722,21.722,528,0
2014-05-05,21.655,21.655,21.655,21.655,355,0
2014-05-06,21.645,21.645,21.645,21.645,419,0
2014-05-07,21.55,21.569,21.55,21.55,4208,0
2014-05-09,21.521,21.55,21.521,21.55,1767,0
2014-05-12,21.684,21.844,21.684,21.844,268,0
2014-05-13,21.932,21.932,21.854,21.854,314,0
2014-05-19,23.767,23.767,23.767,23.767,672,0
2014-05-20,21.605,21.625,21.579,21.579,578,0
2014-05-21,21.694,21.703,21.694,21.703,2947,0
2014-05-22,21.863,21.873,21.863,21.873,1232,0
2014-05-23,21.844,21.863,21.844,21.844,2549,0
2014-05-27,22.007,22.064,21.961,22.064,2722,0
2014-05-28,21.988,22.054,21.988,22.054,2418,0
2014-05-29,22.016,22.016,22.016,22.016,419,0
2014-06-03,22.158,22.168,22.081,22.149,5624,0
2014-06-04,22.111,22.121,22.111,22.111,366,0
2014-06-09,22.463,22.493,22.463,22.493,10704,0
2014-06-10,22.395,22.443,22.395,22.434,5470,0
2014-06-11,22.348,22.348,22.348,22.348,1137,0
2014-06-13,22.329,22.329,22.329,22.329,518,0
2014-06-16,22.31,22.31,22.31,22.31,3072,0
2014-06-17,22.358,22.414,22.358,22.414,3234,0
2014-06-20,22.595,22.595,22.595,22.595,111,0
2014-06-24,22.625,22.625,22.568,22.568,212,0
2014-06-25,22.54,22.615,22.54,22.615,212,0
2014-06-26,22.414,22.511,22.414,22.511,1379,0
2014-06-27,22.56,22.568,22.56,22.568,724,0
2014-06-30,22.587,22.587,22.587,22.587,221,0
2014-07-01,22.663,22.769,22.663,22.769,1447,0
2014-07-02,22.739,22.739,22.73,22.73,840,0
2014-07-03,22.865,22.865,22.856,22.856,7362,0
2014-07-07,22.892,22.892,22.778,22.826,6588,0
2014-07-08,22.663,22.663,22.653,22.653,946,0
2014-07-10,22.682,22.682,22.635,22.635,396,0
2014-07-11,22.615,22.644,22.615,22.644,16539,0
2014-07-14,22.778,22.788,22.778,22.788,329,0
2014-07-15,22.808,22.816,22.749,22.749,1062,0
2014-07-16,22.836,22.836,22.836,22.836,212,0
2014-07-17,22.826,22.826,22.826,22.826,212,0
2014-07-18,22.663,22.663,22.663,22.663,212,0
2014-07-21,22.711,22.769,22.692,22.769,3186,0
2014-07-23,22.865,22.912,22.865,22.912,627,0
2014-07-24,22.892,22.892,22.892,22.892,212,0
2014-07-25,22.846,22.874,22.846,22.874,925,0
2014-07-30,22.663,22.663,22.663,22.663,2708,0
2014-07-31,22.578,22.578,22.578,22.578,102,0
2014-08-01,22.272,22.292,22.272,22.292,4385,0
2014-08-04,22.215,22.225,22.195,22.225,602,0
2014-08-05,22.1,22.11,22.1,22.11,577,0
2014-08-06,23.843,23.843,22.187,22.235,5376,0
2014-08-07,22.073,22.073,22.053,22.053,1049,0
2014-08-08,22.12,22.12,22.12,22.12,101,0
2014-08-13,22.434,22.434,22.434,22.434,470,0
2014-08-14,22.073,22.073,22.073,22.073,0,0
2014-08-15,22.55,22.55,22.53,22.53,681,0
2014-08-18,22.073,22.073,22.073,22.073,1,0
2014-08-19,22.856,22.912,22.856,22.912,1521,0
2014-08-20,22.073,22.073,22.073,22.073,0,0
2014-08-21,22.073,22.073,22.073,22.073,0,0
2014-08-22,22.958,22.987,22.958,22.987,577,0
2014-08-25,22.073,22.073,22.073,22.073,0,0
2014-08-26,23.102,23.122,23.102,23.112,1365,0
2014-08-27,23.132,23.132,23.132,23.132,782,0
2014-08-28,23.132,23.132,23.132,23.132,101,0
2014-08-29,22.073,22.073,22.073,22.073,0,0
2014-09-02,23.044,23.234,23.044,23.102,627,0
2014-09-03,23.122,23.161,23.122,23.161,1335,0
2014-09-04,23.234,23.234,23.234,23.234,0,0
2014-09-05,23.082,23.082,23.062,23.062,2073,0
2014-09-08,23.234,23.234,23.234,23.234,0,0
2014-09-10,22.996,23.112,22.996,23.112,1943,0
2014-09-11,22.977,22.977,22.977,22.977,262,0
2014-09-12,22.968,22.968,22.968,22.968,829,0
2014-09-15,23.025,23.025,22.948,22.948,1205,0
2014-09-17,23.151,23.171,23.151,23.171,276,0
2014-09-22,23.179,23.179,23.102,23.102,2186,0
2014-09-23,23.103,23.113,23.054,23.054,21588,0
2014-09-26,22.892,22.892,22.892,22.892,891,0
2014-09-30,22.912,22.949,22.874,22.874,1460,0
2014-10-01,22.72,22.72,22.692,22.692,1058,0
2014-10-03,22.826,22.836,22.826,22.836,576,0
2014-10-07,22.559,22.559,22.539,22.539,2013,0
2014-10-09,22.539,22.539,22.539,22.539,567,0
2014-10-10,22.242,22.242,22.242,22.242,101,0
2014-10-13,22.118,22.118,22.108,22.108,2115,0
2014-10-14,20.501,21.83,20.501,21.8,2496,0
2014-10-15,21.447,21.6,21.38,21.38,549,0
2014-10-16,21.505,21.563,21.505,21.534,30784,0
2014-10-17,21.937,21.937,21.791,21.937,584,0
2014-10-22,22.492,22.492,22.492,22.492,122,0
2014-10-23,22.559,22.559,22.559,22.559,1018,0
2014-10-27,22.692,22.692,22.692,22.692,534,0
2014-10-28,22.856,22.865,22.72,22.72,5481,0
2014-10-29,22.997,22.997,22.856,22.856,1191,0
2014-10-30,23.036,23.036,23.036,23.036,101,0
2014-11-03,23.255,23.294,23.236,23.265,3679,0
2014-11-04,23.284,23.736,23.073,23.236,10527,0
2014-11-05,23.236,23.236,23.236,23.236,162,0
2014-11-06,23.265,23.265,23.265,23.265,2393,0
2014-11-07,23.449,23.449,23.372,23.372,619,0
2014-11-10,23.362,23.382,23.362,23.362,2926,0
2014-11-11,23.468,23.468,23.352,23.352,392,0
2014-11-12,23.392,23.402,23.382,23.392,3657,0
2014-11-13,23.362,23.422,23.352,23.352,1909,0
2014-11-14,23.402,23.412,23.342,23.412,6224,0
2014-11-17,23.494,23.494,23.382,23.382,1150,0
2014-11-19,23.458,23.458,23.458,23.458,261,0
2014-11-20,23.571,23.571,23.571,23.571,161,0
2014-11-21,23.716,23.716,23.534,23.543,4086,0
2014-11-28,23.736,23.936,23.736,23.736,211,0
2014-12-02,23.62,23.62,23.62,23.62,129,0
2014-12-03,23.716,23.716,23.716,23.716,286,0
2014-12-04,23.648,23.658,23.648,23.658,524,0
2014-12-08,23.552,23.562,23.543,23.552,1886,0
2014-12-09,23.552,23.552,23.504,23.504,1002,0
2014-12-10,23.392,23.392,23.392,23.392,495,0
2014-12-15,23.322,23.332,23.236,23.332,4488,0
2014-12-16,23.133,23.208,23.123,23.123,2929,0
2014-12-17,24.28,24.32,24.28,24.3,426,0
2014-12-18,31.477,31.477,23.2,24.979,2086,0
2014-12-19,24.901,25.017,24.901,25.017,625,0
2014-12-22,25.112,25.141,25.076,25.141,3557,0
2014-12-23,25.147,25.147,25.147,25.147,522,0
2014-12-24,25.234,25.234,25.234,25.234,339,0
2014-12-26,25.215,25.215,24.821,25.117,6551,0
2014-12-29,25.175,25.175,25.175,25.175,116,0
2014-12-30,25.281,25.281,25.224,25.224,1815,0
2014-12-31,25.032,25.032,25.032,25.032,205,0
2015-01-02,24.993,24.993,24.936,24.936,809,0
2015-01-06,24.395,24.395,24.246,24.273,1309,0
2015-01-07,24.455,24.455,24.377,24.377,2677,0
2015-01-09,27.242,27.242,24.685,24.703,494,0
2015-01-12,24.84,24.84,24.494,24.514,1576,0
2015-01-13,24.879,24.879,24.415,24.415,404,0
2015-01-15,24.117,24.117,24.117,24.117,195,0
2015-01-16,24.117,24.302,24.117,24.302,607,0
2015-01-20,24.36,24.36,24.264,24.264,411,0
2015-01-22,24.55,24.55,24.55,24.55,390,0
2015-01-28,24.55,24.55,24.137,24.137,908,0
2015-01-29,24.166,24.415,24.166,24.405,2144,0
2015-02-02,24.176,24.176,24.176,24.176,268,0
2015-02-03,24.665,24.665,24.648,24.665,415,0
2015-02-04,24.629,24.723,24.629,24.723,694,0
2015-02-05,24.888,24.888,24.888,24.888,147,0
2015-02-09,24.638,24.638,24.638,24.638,161,0
2015-02-12,24.84,25.205,24.84,25.175,1170,0
2015-02-13,25.205,25.271,25.012,25.271,1699,0
2015-02-17,25.261,25.29,25.062,25.062,9428,0
2015-02-18,25.099,25.099,25.079,25.079,1041,0
2015-02-19,25.234,25.234,25.234,25.234,120,0
2015-02-20,25.234,25.358,25.234,25.358,569,0
2015-02-23,25.299,25.299,25.299,25.299,228,0
2015-02-24,25.368,25.368,25.339,25.339,451,0
2015-02-25,25.127,25.127,25.127,25.127,514,0
2015-02-27,25.244,25.271,25.234,25.234,3092,0
2015-03-02,25.261,25.261,25.261,25.261,522,0
2015-03-03,25.261,25.261,25.261,25.261,101,0
2015-03-04,25.261,25.261,25.261,25.261,101,0
2015-03-05,25.261,25.261,25.261,25.261,101,0
2015-03-06,24.811,24.811,24.811,24.811,210,0
2015-03-09,24.811,24.811,24.811,24.811,101,0
2015-03-10,24.811,24.811,24.811,24.811,101,0
2015-03-11,24.282,24.282,24.282,24.282,623,0
2015-03-12,24.282,24.282,24.282,24.282,101,0
2015-03-13,24.474,24.474,24.385,24.385,1874,0
2015-03-16,24.629,24.665,24.629,24.665,414,0
2015-03-17,24.648,24.648,24.58,24.58,522,0
2015-03-18,24.762,24.762,24.762,24.762,210,0
2015-03-19,24.723,24.723,24.723,24.723,101,0
2015-03-20,25.117,25.117,25.117,25.117,101,0
2015-03-23,25.117,25.117,25.117,25.117,101,0
2015-03-24,24.85,24.906,24.85,24.906,522,0
2015-03-25,24.673,24.673,24.673,24.673,101,0
2015-03-27,24.673,24.673,24.673,24.673,101,0
2015-03-30,24.627,24.627,24.627,24.627,310,0
2015-03-31,24.683,24.683,24.558,24.558,830,0
2015-04-01,24.375,24.375,24.375,24.375,520,0
2015-04-02,24.337,24.347,24.319,24.319,3110,0
2015-04-06,24.568,24.568,24.422,24.568,310,0
2015-04-07,24.568,24.568,24.568,24.568,25,0
2015-04-08,24.568,24.568,24.568,24.568,101,0
2015-04-09,24.721,24.721,24.578,24.578,1037,0
2015-04-10,24.78,24.809,24.76,24.76,310,0
2015-04-13,24.76,24.76,24.76,24.76,101,0
2015-04-14,24.701,24.79,24.701,24.79,1453,0
2015-04-15,24.973,24.973,24.878,24.878,400,0
2015-04-16,24.78,24.905,24.77,24.905,935,0
2015-04-17,22.64,24.588,22.64,24.452,2074,0
2015-04-20,24.578,24.578,24.578,24.578,572,0
2015-04-21,24.617,24.617,24.617,24.617,211,0
2015-04-22,24.78,24.78,24.646,24.78,900,0
2015-04-23,24.878,24.878,24.878,24.878,1348,0
2015-04-27,24.915,24.915,24.711,24.711,1244,0
2015-04-28,24.77,24.77,24.77,24.77,209,0
2015-04-29,24.77,24.839,24.77,24.839,310,0
2015-04-30,24.839,24.839,24.839,24.839,101,0
2015-05-04,24.77,24.77,24.683,24.77,310,0
2015-05-06,24.539,24.539,24.539,24.539,464,0
2015-05-07,24.578,24.578,24.578,24.578,159,0
2015-05-08,24.859,24.859,24.731,24.731,413,0
2015-05-11,24.731,24.731,24.731,24.731,101,0
2015-05-12,24.519,24.655,24.519,24.655,923,0
2015-05-13,24.636,24.636,24.529,24.529,310,0
2015-05-14,24.665,24.665,24.598,24.617,830,0
2015-05-15,24.692,24.692,24.692,24.692,310,0
2015-05-18,24.692,24.692,24.692,24.692,52,0
2015-05-19,24.953,24.953,24.878,24.878,1037,0
2015-05-20,24.925,24.925,24.905,24.905,1141,0
2015-05-21,24.829,24.963,24.829,24.963,413,0
2015-05-22,29.745,29.745,24.953,24.953,209,0
2015-05-26,24.692,24.692,24.529,24.627,2210,0
2015-05-27,24.683,24.683,24.683,24.683,101,0
2015-05-28,24.809,24.849,24.8,24.849,560,0
2015-05-29,24.849,24.849,24.849,24.849,101,0
2015-06-01,24.731,24.849,24.683,24.809,2239,0
2015-06-02,24.809,24.809,24.809,24.809,24,0
2015-06-03,24.76,24.887,24.76,24.79,1867,0
2015-06-04,24.79,24.79,24.79,24.79,101,0
2015-06-05,24.558,24.627,24.558,24.558,209,0
2015-06-08,24.558,24.558,24.558,24.558,101,0
2015-06-09,24.222,24.222,24.222,24.222,608,0
2015-06-11,24.627,24.741,24.588,24.646,1626,0
2015-06-12,24.588,24.588,24.588,24.588,209,0
2015-06-15,24.212,24.212,24.212,24.212,101,0
2015-06-16,24.212,24.212,24.212,24.212,101,0
2015-06-17,24.539,24.558,24.539,24.558,1037,0
2015-06-18,24.711,24.711,24.711,24.711,209,0
2015-06-19,24.741,24.741,24.636,24.741,1037,0
2015-06-22,24.741,24.741,24.741,24.741,101,0
2015-06-23,24.655,24.751,24.655,24.751,1367,0
2015-06-24,24.719,24.719,24.488,24.488,309,0
2015-06-25,24.468,24.468,24.468,24.468,309,0
2015-06-26,24.468,24.468,24.468,24.468,101,0
2015-06-29,23.887,24.354,23.887,24.285,619,0
2015-06-30,24.275,24.419,24.275,24.399,1129,0
2015-07-01,24.399,24.399,24.399,24.399,101,0
2015-07-02,24.399,24.399,24.399,24.399,101,0
2015-07-06,24.399,24.399,24.399,24.399,101,0
2015-07-07,24.399,24.399,24.399,24.399,101,0
2015-07-08,24.399,24.399,24.399,24.399,101,0
2015-07-09,24.325,24.325,24.198,24.208,1448,0
2015-07-10,24.315,24.315,24.315,24.315,208,0
2015-07-13,24.315,24.315,24.315,24.315,101,0
2015-07-14,24.315,24.315,24.315,24.315,209,0
2015-07-15,24.449,24.449,24.449,24.449,299,0
2015-07-16,24.449,24.449,24.449,24.449,101,0
2015-07-17,24.449,24.449,24.449,24.449,101,0
2015-07-20,24.739,24.739,24.565,24.709,827,0
2015-07-21,24.709,24.709,24.709,24.709,101,0
2015-07-22,24.709,24.709,24.709,24.709,101,0
2015-07-23,24.429,24.429,24.429,24.429,101,0
2015-07-24,24.429,24.429,24.429,24.429,101,0
2015-07-27,23.897,24.005,23.897,24.005,518,0
2015-07-28,24.063,24.063,23.937,23.937,309,0
2015-07-29,23.937,23.937,23.937,23.937,101,0
2015-07-30,24.372,24.372,24.354,24.354,518,0
2015-07-31,24.595,24.595,24.595,24.595,208,0
2015-08-03,24.595,24.595,24.595,24.595,123,0
2015-08-05,24.508,24.508,24.389,24.389,1448,0
2015-08-07,24.063,24.063,24.063,24.063,101,0
2015-08-10,24.468,24.468,24.468,24.468,101,0
2015-08-11,24.468,24.468,24.468,24.468,46,0
2015-08-12,24.381,24.381,24.381,24.381,4341,0
2015-08-13,24.139,24.178,24.139,24.178,1448,0
2015-08-17,24.178,24.178,24.178,24.178,101,0
2015-08-18,24.335,24.335,24.335,24.335,101,0
2015-08-19,24.158,24.158,24.158,24.158,101,0
2015-08-20,23.867,23.897,23.764,23.837,5685,0
2015-08-21,23.636,23.675,23.617,23.675,1448,0
2015-08-24,25.486,25.649,22.864,23.705,3944,0
2015-08-25,24.139,24.139,23.425,23.857,6821,0
2015-08-26,23.416,23.416,23.22,23.22,2998,0
2015-08-27,23.22,23.491,23.22,23.288,1344,0
2015-08-28,23.288,23.288,23.288,23.288,101,0
2015-08-31,23.288,23.288,23.288,23.288,101,0
2015-09-01,23.288,23.288,23.288,23.288,101,0
2015-09-02,24.305,24.305,24.305,24.305,208,0
2015-09-03,24.139,24.139,24.139,24.139,412,0
2015-09-04,24.139,24.139,24.139,24.139,101,0
2015-09-08,24.101,24.101,23.986,24.072,1240,0
2015-09-09,24.072,24.072,24.072,24.072,101,0
2015-09-10,24.072,24.072,24.072,24.072,4,0
2015-09-11,24.072,24.072,24.072,24.072,101,0
2015-09-14,24.158,24.158,23.764,23.764,827,0
2015-09-15,23.444,23.444,23.444,23.444,101,0
2015-09-16,23.444,23.444,23.444,23.444,101,0
2015-09-17,23.444,23.444,23.444,23.444,30,0
2015-09-18,23.24,23.24,23.24,23.24,309,0
2015-09-21,23.24,23.24,23.24,23.24,101,0
2015-09-22,23.22,23.22,22.93,22.93,2377,0
2015-09-23,22.926,22.926,22.926,22.926,101,0
2015-09-24,22.87,22.87,22.87,22.87,105,0
2015-09-25,23.432,23.432,23.432,23.432,1648,0
2015-09-28,22.742,22.742,22.732,22.732,1397,0
2015-09-29,22.431,22.49,22.431,22.49,1236,0
2015-09-30,22.713,22.713,22.713,22.713,308,0
2015-10-01,22.549,22.549,22.549,22.549,308,0
2015-10-02,22.549,22.549,22.549,22.549,101,0
2015-10-05,22.549,22.549,22.549,22.549,1,0
2015-10-06,22.549,22.549,22.549,22.549,101,0
2015-10-07,23.354,23.354,23.354,23.354,101,0
2015-10-08,23.354,23.354,23.354,23.354,101,0
2015-10-09,23.354,23.354,23.354,23.354,101,0
2015-10-12,23.354,23.354,23.354,23.354,16,0
2015-10-13,23.354,23.354,23.354,23.354,101,0
2015-10-14,23.354,23.354,23.354,23.354,101,0
2015-10-15,23.789,23.789,23.789,23.789,411,0
2015-10-16,23.789,23.789,23.789,23.789,101,0
2015-10-19,23.897,23.897,23.897,23.897,516,0
2015-10-21,23.986,23.986,23.986,23.986,207,0
2015-10-23,24.268,24.345,24.268,24.345,2781,0
2015-10-26,24.355,24.355,24.355,24.355,207,0
2015-10-27,24.355,24.355,24.355,24.355,101,0
2015-10-30,24.391,24.5,24.391,24.5,926,0
2015-11-02,24.364,24.51,24.364,24.51,538,0
2015-11-03,24.51,24.51,24.51,24.51,101,0
2015-11-04,24.51,24.51,24.51,24.51,13,0
2015-11-09,24.51,24.51,24.51,24.51,45,0
2015-11-10,24.51,24.51,24.51,24.51,101,0
2015-11-12,24.51,24.51,24.51,24.51,101,0
2015-11-13,24.51,24.51,24.51,24.51,101,0
2015-11-16,23.927,23.927,23.927,23.927,101,0
2015-11-17,23.986,23.986,23.986,23.986,411,0
2015-11-19,23.986,23.986,23.986,23.986,101,0
2015-11-20,24.268,24.268,24.268,24.268,411,0
2015-11-23,24.14,24.15,24.13,24.13,2471,0
2015-11-24,24.249,24.249,24.249,24.249,207,0
2015-11-27,24.249,24.249,24.249,24.249,101,0
2015-11-30,24.249,24.249,24.249,24.249,101,0
2015-12-01,24.229,24.229,24.229,24.229,309,0
2015-12-03,24.229,24.229,24.229,24.229,3,0
2015-12-04,24.229,24.229,24.229,24.229,101,0
2015-12-08,23.927,23.927,23.927,23.927,334,0
2015-12-09,23.809,23.809,23.809,23.809,411,0
2015-12-10,23.789,23.789,23.789,23.789,101,0
2015-12-11,23.789,23.789,23.789,23.789,101,0
2015-12-14,23.763,23.763,23.763,23.763,402,0
2015-12-15,23.763,23.763,23.607,23.645,1030,0
2015-12-16,23.645,23.645,23.645,23.645,101,0
2015-12-17,23.645,23.645,23.645,23.645,101,0
2015-12-18,23.539,23.539,23.364,23.364,516,0
2015-12-22,23.364,23.364,23.364,23.364,20,0
2015-12-23,23.357,23.357,23.357,23.357,101,0
2015-12-28,23.649,23.649,23.649,23.649,161,0
2016-01-07,22.635,22.635,22.635,22.635,206,0
2016-01-08,22.528,22.528,22.439,22.449,431,0
2016-01-11,22.479,22.479,22.472,22.472,325,0
2016-01-12,22.528,22.528,22.166,22.166,1339,0
2016-01-14,21.943,22.036,21.943,22.019,1064,0
2016-01-19,22.02,22.02,22.02,22.02,307,0
2016-01-20,21.396,21.413,21.221,21.221,902,0
2016-01-26,21.707,21.717,21.707,21.717,644,0
2016-01-27,21.757,21.757,21.757,21.757,514,0
2016-01-29,21.98,21.98,21.98,21.98,256,0
2016-02-01,21.953,21.953,21.883,21.883,5249,0
2016-02-03,21.658,21.658,21.658,21.658,1537,0
2016-02-04,21.971,21.971,21.971,21.971,206,0
2016-02-05,21.609,21.609,21.609,21.609,604,0
2016-02-08,21.24,21.24,21.24,21.24,825,0
2016-02-10,21.406,21.406,21.406,21.406,101,0
2016-02-12,21.376,21.376,21.315,21.315,951,0
2016-02-18,22.04,22.05,21.991,22.05,2446,0
2016-02-24,21.943,22.02,21.943,22.02,327,0
2016-02-25,22.144,22.144,22.144,22.144,166,0
2016-02-29,22.186,22.186,22.186,22.186,301,0
2016-03-01,22.391,22.391,22.391,22.391,102,0
2016-03-03,22.549,22.549,22.549,22.549,187,0
2016-03-07,22.586,22.763,22.586,22.684,2462,0
2016-03-09,22.605,22.605,22.605,22.605,171,0
2016-03-11,22.938,22.972,22.938,22.972,409,0
2016-03-15,22.934,22.934,22.934,22.934,271,0
2016-03-16,22.947,22.969,22.927,22.969,411,0
2016-03-21,23.33,23.33,23.246,23.246,1671,0
2016-03-24,23.044,23.044,23.044,23.044,747,0
2016-03-28,23.264,23.264,23.264,23.264,2048,0
2016-03-31,23.313,23.451,23.296,23.296,2972,0
2016-04-04,23.341,23.341,23.341,23.341,137,0
2016-04-06,23.215,23.215,23.215,23.215,518,0
2016-04-08,23.168,23.168,23.049,23.125,2726,0
2016-04-11,23.169,23.169,23.148,23.148,2130,0
2016-04-12,23.277,23.277,23.196,23.196,904,0
2016-04-18,23.564,23.564,23.564,23.564,327,0
2016-04-19,23.677,23.677,23.666,23.666,513,0
2016-04-22,23.588,23.588,23.573,23.573,612,0
2016-04-26,23.676,23.676,23.676,23.676,329,0
2016-04-27,23.546,23.556,23.546,23.556,245,0
2016-04-28,23.774,23.774,23.432,23.432,915,0
2016-05-05,23.088,23.088,23.088,23.088,1119,0
2016-05-06,22.931,23.029,22.931,23.029,943,0
2016-05-10,23.353,23.353,23.353,23.353,205,0
2016-05-12,23.138,23.139,23.129,23.129,2249,0
2016-05-16,22.98,22.98,22.98,22.98,101,0
2016-05-27,23.278,23.278,23.278,23.278,205,0
2016-06-02,23.303,23.303,23.303,23.303,817,0
2016-06-06,23.313,23.346,23.313,23.346,1860,0
2016-06-07,23.471,23.471,23.442,23.462,830,0
2016-06-09,23.425,23.479,23.425,23.479,1078,0
2016-06-10,23.288,23.363,23.288,23.345,1583,0
2016-06-13,24.146,24.146,23.393,23.393,522,0
2016-06-15,22.96,22.96,22.96,22.96,101,0
2016-06-16,23.039,23.098,23.039,23.098,949,0
2016-06-17,22.997,22.997,22.997,22.997,211,0
2016-06-21,23.092,23.092,23.092,23.092,280,0
2016-06-23,23.37,23.37,23.37,23.37,110,0
2016-06-24,22.297,23.152,21.499,23.152,315,0
2016-06-27,22.662,22.662,22.435,22.435,391,0
2016-06-28,22.268,22.268,22.268,22.268,326,0
2016-06-29,22.684,22.684,22.684,22.684,251,0
2016-06-30,23.035,23.035,23.035,23.035,176,0
2016-07-12,23.615,23.663,23.615,23.663,1116,0
2016-07-14,23.764,23.764,23.754,23.754,510,0
2016-07-15,23.86,23.86,23.694,23.839,2304,0
2016-07-18,23.789,23.789,23.789,23.789,407,0
2016-07-21,23.827,23.827,23.827,23.827,132,0
2016-07-22,23.94,23.94,23.94,23.94,265,0
2016-07-25,23.795,23.795,23.785,23.785,713,0
2016-07-26,23.787,23.787,23.787,23.787,202,0
2016-08-02,23.683,23.683,23.683,23.683,288,0
2016-08-03,23.684,23.684,23.684,23.684,153,0
2016-08-09,23.94,23.94,23.806,23.88,2177,0
2016-08-10,23.801,23.801,23.729,23.801,1121,0
2016-08-12,23.684,23.87,23.684,23.87,1827,0
2016-08-15,23.85,23.85,23.85,23.85,171,0
2016-08-16,23.834,23.85,23.782,23.85,1335,0
2016-08-17,23.744,23.801,23.615,23.801,2206,0
2016-08-18,23.744,23.8,23.744,23.8,867,0
2016-08-22,23.791,23.791,23.719,23.782,6588,0
2016-08-23,23.89,23.89,23.85,23.85,429,0
2016-08-24,23.84,23.84,23.84,23.84,123,0
2016-08-31,23.525,23.525,23.501,23.501,374,0
2016-09-02,23.507,23.547,23.507,23.547,284,0
2016-09-06,23.654,23.654,23.654,23.654,309,0
2016-09-08,23.664,23.714,23.566,23.714,698,0
2016-09-09,23.36,23.36,23.36,23.36,101,0
2016-09-12,23.35,23.35,23.35,23.35,101,0
2016-09-13,23.321,23.321,23.321,23.321,528,0
2016-09-14,23.31,23.31,23.31,23.31,1729,0
2016-09-15,23.3,23.33,23.154,23.32,2586,0
2016-09-20,23.084,24.899,23.084,23.27,20986,0
2016-09-26,23.723,23.729,23.723,23.729,848,0
2016-09-27,23.155,23.155,23.155,23.155,221,0
2016-09-29,23.591,23.591,23.43,23.43,416,0
2016-09-30,23.689,23.699,23.689,23.699,1013,0
2016-10-04,23.225,23.254,23.225,23.254,1218,0
2016-10-05,23.334,23.374,23.334,23.364,2028,0
2016-10-06,23.244,23.244,23.235,23.244,2230,0
2016-10-12,23.205,23.205,23.205,23.205,120,0
2016-10-13,22.848,22.848,22.848,22.848,372,0
2016-10-14,22.988,22.988,22.988,22.988,543,0
2016-10-17,22.856,22.856,22.856,22.856,157,0
2016-10-18,22.823,22.823,22.823,22.823,282,0
2016-10-20,22.702,23.038,22.702,22.938,2500,0
2016-10-24,23.117,23.117,23.082,23.117,1064,0
2016-10-25,23.038,23.038,23.038,23.038,152,0
2016-10-31,23.008,23.008,23.008,23.008,793,0
2016-11-03,22.866,22.866,22.866,22.866,115,0
2016-11-04,22.88,22.899,22.88,22.899,2568,0
2016-11-07,22.928,22.968,22.752,22.752,1496,0
2016-11-08,23.137,23.137,23.028,23.034,1041,0
2016-11-09,23.185,23.185,22.792,22.919,3485,0
2016-11-10,23.059,23.059,23.059,23.059,103,0
2016-11-14,22.802,22.802,22.802,22.802,557,0
2016-11-15,23.07,23.185,23.07,23.185,314,0
2016-11-17,23.2,23.2,23.087,23.087,561,0
2016-11-18,23.058,23.195,23.058,23.195,1049,0
2016-11-21,23.195,23.195,23.058,23.127,17656,0
2016-11-22,23.195,23.324,23.185,23.324,1332,0
2016-11-23,22.968,23.324,22.968,23.324,744,0
2016-11-29,23.283,23.314,23.254,23.254,3927,0
2016-11-30,23.048,23.255,23.048,23.25,3854,0
2016-12-01,23.36,23.36,23.36,23.36,178,0
2016-12-02,23.215,23.215,23.215,23.215,213,0
2016-12-07,23.382,23.382,23.382,23.382,625,0
2016-12-08,23.686,23.686,23.551,23.551,792,0
2016-12-09,23.745,23.745,23.714,23.714,502,0
2016-12-12,23.669,23.722,23.669,23.722,1272,0
2016-12-15,23.749,23.84,23.749,23.84,650,0
2016-12-19,23.087,23.729,23.087,23.719,2387,0
2016-12-20,23.796,24.008,23.796,24.008,7196,0
2016-12-21,23.78,23.78,23.78,23.78,1185,0
2016-12-28,23.95,23.95,23.818,23.818,557,0
2016-12-29,23.656,23.656,23.656,23.656,403,0
2016-12-30,23.535,23.566,23.535,23.55,2786,0
2017-01-04,23.868,23.868,23.868,23.868,466,0
2017-01-13,23.877,23.877,23.867,23.873,1140,0
2017-01-17,24.095,24.095,24.095,24.095,507,0
2017-01-19,23.807,23.807,23.807,23.807,100,0
2017-01-24,23.957,23.957,23.957,23.957,555,0
2017-01-30,24.047,24.047,24.047,24.047,352,0
2017-02-01,23.897,23.997,23.897,23.997,508,0
2017-02-03,24.104,24.104,24.104,24.104,100,0
2017-02-07,24.532,24.532,24.047,24.047,555,0
2017-02-09,24.105,24.105,24.105,24.105,1328,0
2017-02-14,24.652,24.652,24.652,24.652,100,0
2017-02-15,24.671,24.671,24.671,24.671,1021,0
2017-02-17,24.87,24.87,24.659,24.659,399,0
2017-02-21,24.949,24.949,24.949,24.949,404,0
2017-02-24,25.012,25.078,25.012,25.029,1438,0
2017-02-27,25.007,25.007,25.007,25.007,1007,0
2017-03-02,25.106,25.106,25.106,25.106,303,0
2017-03-06,25.108,25.108,25.108,25.108,793,0
2017-03-07,25.098,25.098,24.95,24.95,681,0
2017-03-08,25.028,25.028,25.028,25.028,331,0
2017-03-13,25.162,25.207,24.937,25.207,1011,0
2017-03-15,24.917,24.917,24.917,24.917,304,0
2017-03-16,25.059,25.059,25.059,25.059,302,0
2017-03-20,25.117,25.153,24.997,25.153,1162,0
2017-03-22,24.91,24.93,24.91,24.93,695,0
2017-03-23,25.011,25.011,24.702,24.907,2717,0
2017-03-27,24.552,24.552,24.552,24.552,528,0
2017-03-28,25.006,25.006,24.858,24.858,931,0
2017-04-03,25.12,25.12,25.12,25.12,524,0
2017-04-05,25.164,25.164,25.164,25.164,790,0
2017-04-07,24.932,24.942,24.932,24.942,804,0
2017-04-10,25.041,25.13,25.041,25.061,2114,0
2017-04-13,24.722,24.951,24.722,24.951,2728,0
2017-04-17,24.792,24.792,24.792,24.792,198,0
2017-04-20,24.702,24.742,24.702,24.712,1407,0
2017-04-21,24.882,24.882,24.882,24.882,287,0
2017-04-24,25.046,25.046,25.001,25.006,1801,0
2017-04-25,25.419,25.419,25.283,25.283,615,0
2017-04-27,25.23,25.277,25.2,25.277,456,0
2017-05-01,25.379,25.379,25.343,25.343,427,0
2017-05-02,25.224,25.224,25.224,25.224,471,0
2017-05-04,25.361,25.436,25.29,25.29,1036,0
2017-05-09,25.519,25.519,25.299,25.299,884,0
2017-05-11,25.16,25.16,25.16,25.16,516,0
2017-05-16,25.299,25.299,25.299,25.299,503,0
2017-05-17,25.174,25.174,25.174,25.174,101,0
2017-05-18,24.942,25.086,24.942,25.086,587,0
2017-05-22,25.24,25.24,25.24,25.24,240,0
2017-05-23,25.24,25.412,25.24,25.412,549,0
2017-05-25,25.757,25.757,25.757,25.757,100,0
2017-05-26,25.604,25.604,25.555,25.555,301,0
2017-05-30,26.026,26.026,25.573,25.664,8844,0
2017-06-05,25.778,25.778,25.778,25.778,641,0
2017-06-06,25.744,25.744,25.744,25.744,104,0
2017-06-09,25.748,25.748,25.748,25.748,100,0
2017-06-16,25.519,25.678,25.519,25.658,5432,0
2017-06-21,25.798,25.824,25.748,25.748,1772,0
2017-06-23,25.831,25.966,25.831,25.966,2209,0
2017-06-26,26.014,26.014,25.854,25.854,655,0
2017-06-27,25.831,25.831,25.775,25.775,1001,0
2017-06-30,25.847,25.847,25.847,25.847,801,0
2017-07-05,25.825,25.944,25.825,25.944,453,0
2017-07-10,25.864,25.876,25.725,25.876,2577,0
2017-07-12,26.034,26.034,26.034,26.034,801,0
2017-07-13,26.004,26.035,26.004,26.035,346,0
2017-07-14,26.164,26.174,26.084,26.174,2404,0
2017-07-18,26.164,26.174,26.144,26.174,1036,0
2017-07-19,26.164,26.174,26.164,26.174,1443,0
2017-07-20,26.174,26.359,26.174,26.359,5617,0
2017-07-24,26.303,26.303,26.303,26.303,1002,0
2017-07-25,26.349,26.434,26.339,26.434,1648,0
2017-07-27,26.419,26.419,26.299,26.299,664,0
2017-07-31,26.339,26.384,26.274,26.384,933,0
2017-08-01,26.314,26.344,26.234,26.234,1422,0
2017-08-02,26.339,26.339,26.339,26.339,125,0
2017-08-03,26.394,26.404,26.344,26.349,2329,0
2017-08-08,26.544,26.563,26.384,26.384,4146,0
2017-08-09,26.334,26.334,26.334,26.334,212,0
2017-08-10,26.234,26.234,26.024,26.104,2658,0
2017-08-11,25.854,26.094,25.854,25.953,2773,0
2017-08-14,26.334,26.334,26.314,26.314,353,0
2017-08-15,26.134,26.344,26.134,26.33,5267,0
2017-08-16,26.364,26.404,26.364,26.404,1286,0
2017-08-17,26.324,26.334,26.024,26.024,3508,0
2017-08-18,25.595,25.934,25.595,25.884,734708,0
2017-08-21,25.874,25.884,25.815,25.825,19327,0
2017-08-22,25.974,26.094,25.934,26.084,5007,0
2017-08-23,26.014,26.084,25.984,26.044,4406,0
2017-08-24,26.014,26.084,26.014,26.014,1941,0
2017-08-25,26.081,26.133,26.077,26.084,6175,0
2017-08-28,26.074,26.074,25.995,26.044,11995,0
2017-08-29,25.964,26,25.914,26,2692,0
2017-08-30,26.024,26.174,25.944,26.166,2078,0
2017-08-31,26.264,26.264,26.264,26.264,501,0
2017-09-01,26.391,26.391,26.391,26.391,362,0
2017-09-05,26.274,26.274,26.044,26.174,1240,0
2017-09-06,26.284,26.304,26.234,26.304,3403,0
2017-09-08,26.294,26.294,26.274,26.274,1434,0
2017-09-11,26.494,26.554,26.484,26.554,1859,0
2017-09-12,26.547,26.623,26.547,26.623,387,0
2017-09-13,26.643,26.643,26.6,26.629,1333,0
2017-09-14,26.564,26.613,26.564,26.613,2018,0
2017-09-15,26.593,26.643,26.587,26.623,64037,0
2017-09-18,26.753,26.753,26.698,26.703,710,0
2017-09-19,26.693,26.693,26.693,26.693,1038,0
2017-09-20,26.723,26.723,26.677,26.703,1320,0
2017-09-21,26.81,26.81,26.71,26.75,3456,0
2017-09-22,26.72,26.73,26.71,26.7144,3070,0
2017-09-26,26.8152,26.82,26.7646,26.81,9431,0
2017-09-27,26.86,27.735,26.7796,26.91,4539,0
2017-09-28,26.92,26.92,26.92,26.92,1000,0
2017-09-29,26.9525,27.01,26.9525,27.01,1195,0
2017-10-02,26.965,27.1199,26.965,27.11,1172,0
2017-10-03,27.22,27.22,27.12,27.12,5461,0
2017-10-05,27.2609,27.38,27.2609,27.3799,9001,0
2017-10-06,27.29,27.29,27.275,27.29,700,0
2017-10-09,27.1944,27.27,27.18,27.24,8071,0
2017-10-10,27.3,27.3,27.254,27.2625,6203,0
2017-10-11,27.27,27.32,27.2401,27.3121,9374,0
2017-10-12,27.2844,27.35,27.2844,27.33,3299,0
2017-10-13,27.4,27.41,27.354,27.376,6820,0
2017-10-16,27.321,27.35,27.321,27.35,573,0
2017-10-17,27.35,27.35,27.35,27.35,336,0
2017-10-18,27.3413,27.39,27.32,27.38,5786,0
2017-10-19,27.31,27.36,27.2966,27.2966,1748,0
2017-10-20,27.5276,27.5276,27.5003,27.5003,740,0
2017-10-23,27.5909,27.606,27.485,27.49,2646,0
2017-10-24,27.51,27.5299,27.4882,27.51,6825,0
2017-10-25,27.302,27.328,27.302,27.328,910,0
2017-10-26,27.39,27.42,27.37,27.41,2743,0
2017-10-27,27.3,27.46,27.3,27.46,24990,0
2017-10-30,27.48,27.51,27.42,27.449,5678,0
2017-10-31,27.37,27.51,27.37,27.49,6308,0
2017-11-01,27.78,27.78,27.4603,27.4603,4526,0
2017-11-02,27.35,27.4,27.35,27.4,2192,0
2017-11-03,27.54,27.6099,27.46,27.608,5902,0
2017-11-06,27.5487,27.68,27.5487,27.63,3250,0
2017-11-07,27.6299,27.6299,27.5783,27.629,5736,0
2017-11-08,27.68,27.68,27.6311,27.6311,2668,0
2017-11-09,27.59,27.63,27.49,27.5503,6114,0
2017-11-10,27.59,27.6,27.547,27.6,1561,0
