Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,16.869,16.869,16.725,16.725,973,0
2010-08-24,16.765,16.765,16.651,16.651,2076,0
2010-08-25,16.651,16.651,16.651,16.651,2157,0
2010-08-26,16.651,16.651,16.493,16.531,418,0
2010-08-27,16.668,16.668,16.668,16.668,418,0
2010-08-30,16.589,16.617,16.589,16.599,306,0
2010-08-31,16.85,16.85,16.661,16.661,766,0
2010-09-03,16.994,17.463,16.908,16.994,2658,0
2010-09-07,17.084,17.127,16.994,16.994,3972,0
2010-09-08,17.056,17.056,17.028,17.028,306,0
2010-09-09,17.046,17.315,17.046,17.315,2266,0
2010-09-13,17.315,17.315,17.147,17.315,2475,0
2010-09-14,17.595,17.734,17.585,17.687,3553,0
2010-09-16,17.325,17.661,17.325,17.661,1184,0
2010-09-17,17.454,17.454,17.454,17.454,766,0
2010-09-24,17.454,17.632,17.454,17.632,1287,0
2010-09-27,17.454,17.454,17.056,17.056,845,0
2010-09-28,17.454,17.454,17.417,17.417,306,0
2010-09-29,17.084,17.092,17.084,17.092,306,0
2010-10-01,17.175,17.372,17.175,17.315,1184,0
2010-10-05,17.278,17.687,17.242,17.687,4324,0
2010-10-07,17.547,17.547,16.994,17.315,5912,0
2010-10-08,17.288,17.288,17.288,17.288,204,0
2010-10-11,17.335,17.557,17.315,17.315,4260,0
2010-10-12,17.315,17.315,17.315,17.315,1000,0
2010-10-13,17.354,17.407,17.325,17.325,3046,0
2010-10-14,17.454,17.652,17.354,17.499,1397,0
2010-10-15,17.566,17.576,17.566,17.576,484,0
2010-10-18,17.38,17.509,17.38,17.48,2368,0
2010-10-20,17.576,17.576,17.576,17.576,915,0
2010-10-21,17.687,17.761,17.687,17.753,2396,0
2010-10-22,17.77,17.779,17.77,17.779,1964,0
2010-10-25,17.687,17.779,17.687,17.779,1816,0
2010-10-26,17.547,17.547,17.194,17.25,1222,0
2010-10-27,17.49,17.49,17.454,17.454,791,0
2010-10-29,17.687,17.687,17.687,17.687,102,0
2010-11-02,17.642,17.679,17.642,17.679,1940,0
2010-11-03,17.679,17.679,17.669,17.679,1184,0
2010-11-04,17.679,17.679,17.679,17.679,2266,0
2010-11-05,17.679,17.679,17.679,17.679,1707,0
2010-11-08,17.679,17.679,17.679,17.679,1184,0
2010-11-09,17.679,17.679,17.679,17.679,1226,0
2010-11-10,17.679,17.679,17.679,17.679,102,0
2010-11-12,17.77,17.77,17.509,17.509,1473,0
2010-11-16,17.77,17.77,17.454,17.454,486,0
2010-11-18,17.669,18.004,17.669,18.004,2090,0
2010-11-19,18.004,18.079,17.499,17.499,2581,0
2010-11-22,17.77,17.77,17.679,17.679,204,0
2010-11-23,17.679,17.679,17.679,17.679,1078,0
2010-11-29,17.463,17.499,17.454,17.499,749,0
2010-11-30,17.463,17.463,17.354,17.354,2916,0
2010-12-01,17.335,17.335,17.315,17.315,646,0
2010-12-03,17.345,17.345,17.315,17.315,1078,0
2010-12-06,17.233,17.233,17.223,17.233,477,0
2010-12-07,17.214,17.278,17.214,17.268,3635,0
2010-12-10,17.233,17.233,17.233,17.233,204,0
2010-12-13,17.417,17.463,17.417,17.463,840,0
2010-12-20,17.397,17.687,17.397,17.687,1271,0
2010-12-22,17.345,17.345,17.194,17.194,1500,0
2010-12-23,17.194,17.194,16.599,16.599,869,0
2010-12-28,16.635,16.635,16.625,16.625,306,0
2011-01-03,16.589,16.589,16.209,16.311,2266,0
2011-01-05,16.635,16.635,16.635,16.635,528,0
2011-01-06,16.793,16.832,16.793,16.832,4395,0
2011-01-10,16.55,16.55,15.958,16.292,1500,0
2011-01-11,16.55,16.55,16.55,16.55,306,0
2011-01-12,16.708,16.725,16.708,16.725,646,0
2011-01-13,16.984,16.994,16.984,16.994,504,0
2011-01-14,16.755,16.755,16.617,16.617,1078,0
2011-01-19,16.86,16.86,16.85,16.85,766,0
2011-01-20,16.86,16.898,16.86,16.898,306,0
2011-01-24,16.947,16.957,16.947,16.957,5052,0
2011-01-27,17.002,17.011,16.994,17.002,1037,0
2011-01-31,17.335,17.335,17.325,17.325,646,0
2011-02-02,17.604,17.604,17.002,17.002,1236,0
2011-02-03,17.056,17.056,17.037,17.046,2368,0
2011-02-04,17.037,17.363,17.037,17.354,1763,0
2011-02-07,17.595,17.734,17.595,17.734,581,0
2011-02-08,17.49,17.49,17.137,17.354,1078,0
2011-02-09,17.38,17.388,17.38,17.388,306,0
2011-02-10,17.472,17.472,17.472,17.472,418,0
2011-02-15,17.147,17.147,16.765,17.147,528,0
2011-02-22,17.223,17.223,17.223,17.223,1601,0
2011-02-23,17.298,17.734,17.298,17.734,1151,0
2011-02-24,17.669,17.669,17.669,17.669,306,0
2011-02-28,17.417,17.417,17.223,17.268,1397,0
2011-03-02,17.325,17.325,17.268,17.268,2581,0
2011-03-03,17.278,17.298,17.268,17.298,646,0
2011-03-07,17.48,17.499,17.48,17.499,528,0
2011-03-08,17.25,17.724,17.25,17.724,2449,0
2011-03-09,17.454,17.454,17.223,17.223,2129,0
2011-03-10,17.214,17.214,17.204,17.204,4079,0
2011-03-11,17.175,17.194,17.175,17.175,1184,0
2011-03-14,17.084,17.185,16.947,17.185,1447,0
2011-03-15,17.278,17.278,17.278,17.278,122,0
2011-03-16,17.175,17.175,17.175,17.175,816,0
2011-03-17,17.185,17.185,17.185,17.185,102,0
2011-03-18,17.25,17.25,17.002,17.223,1078,0
2011-03-22,17.214,17.223,17.214,17.223,306,0
2011-03-23,17.242,17.242,17.223,17.223,646,0
2011-03-24,17.242,17.242,17.242,17.242,418,0
2011-03-25,17.242,17.49,17.242,17.49,6128,0
2011-03-28,17.288,17.642,17.268,17.642,1613,0
2011-03-29,17.38,17.724,17.38,17.687,850,0
2011-03-31,17.724,17.779,17.706,17.779,4478,0
2011-04-01,17.779,17.779,17.779,17.779,1287,0
2011-04-04,18.052,18.238,16.579,17.687,2178,0
2011-04-20,17.576,17.576,17.185,17.185,646,0
2011-04-21,17.092,17.278,17.092,17.278,588,0
2011-04-26,17.278,17.435,17.278,17.435,1975,0
2011-04-27,17.38,17.38,17.325,17.325,102,0
2011-04-28,17.298,17.325,17.298,17.325,508,0
2011-04-29,17.472,17.529,17.325,17.454,8812,0
2011-05-02,17.363,17.595,17.315,17.315,646,0
2011-05-04,17.315,17.315,17.307,17.307,528,0
2011-05-10,17.566,17.566,17.566,17.566,204,0
2011-05-12,17.307,17.307,17.298,17.298,528,0
2011-05-13,17.454,17.557,17.454,17.557,646,0
2011-05-23,17.084,17.48,17.084,17.48,3448,0
2011-05-24,17.242,17.472,17.137,17.472,646,0
2011-05-25,17.454,17.454,17.454,17.454,102,0
2011-05-27,17.298,17.298,17.298,17.298,102,0
2011-05-31,17.38,17.38,17.38,17.38,102,0
2011-06-01,17.38,17.454,17.38,17.417,796,0
2011-06-02,17.417,17.417,17.407,17.407,1027,0
2011-06-03,17.307,17.547,17.307,17.547,1707,0
2011-06-08,17.454,17.585,17.454,17.547,1910,0
2011-06-10,17.315,17.315,17.315,17.315,1655,0
2011-06-13,17.066,17.363,17.066,17.363,204,0
2011-06-15,17.147,17.298,16.642,17.002,3448,0
2011-06-17,17.002,17.175,16.994,17.175,1707,0
2011-06-21,17.002,17.002,16.994,16.994,870,0
2011-06-22,17.084,17.223,17.084,17.084,646,0
2011-06-23,17.298,17.345,17.278,17.345,2368,0
2011-06-24,16.994,17.002,16.803,16.803,1078,0
2011-06-27,16.708,17.084,16.708,17.084,946,0
2011-06-29,17.315,17.315,17.315,17.315,264,0
2011-06-30,17.268,17.268,17.268,17.268,3309,0
2011-07-01,17.214,17.223,17.214,17.223,528,0
2011-07-05,17.288,17.288,17.223,17.223,1550,0
2011-07-06,17.557,17.557,17.166,17.166,920,0
2011-07-07,17.075,17.268,17.037,17.268,1287,0
2011-07-13,17.642,17.642,17.268,17.268,204,0
2011-07-19,17.056,17.242,17.011,17.127,1700,0
2011-07-20,17.175,17.175,17.175,17.175,102,0
2011-07-21,17.185,17.185,17.175,17.175,2049,0
2011-07-27,17.175,17.268,17.175,17.268,1184,0
2011-07-28,17.388,17.407,17.175,17.175,477,0
2011-07-29,17.204,17.204,16.918,16.947,792,0
2011-08-03,16.85,17.037,16.85,17.037,528,0
2011-08-04,17.278,17.278,17.101,17.101,418,0
2011-08-05,17.325,17.363,17.037,17.037,766,0
2011-08-08,17.037,17.037,17.037,17.037,151,0
2011-08-09,17.268,17.268,17.268,17.268,254,0
2011-08-10,16.765,16.765,15.632,16.069,2076,0
2011-08-11,16.311,16.311,15.854,16.059,4205,0
2011-08-12,15.892,16.292,15.892,16.292,817,0
2011-08-15,16.292,16.292,16.078,16.078,1735,0
2011-08-17,16.321,17.445,16.321,16.966,2916,0
2011-08-18,16.784,16.784,16.209,16.209,1133,0
2011-08-19,16.41,16.41,16.125,16.283,1078,0
2011-08-22,16.069,16.069,16.069,16.069,102,0
2011-08-24,16.069,16.069,16.069,16.069,306,0
2011-08-25,16.116,16.238,16.116,16.238,306,0
2011-08-26,16.348,16.381,16.248,16.248,528,0
2011-08-29,16.086,16.086,16.059,16.059,254,0
2011-08-30,16.059,16.059,16.059,16.059,716,0
2011-08-31,15.834,15.976,15.192,15.976,2025,0
2011-09-01,15.892,15.892,15.892,15.892,254,0
2011-09-02,16.135,16.144,16.059,16.059,528,0
2011-09-06,16.059,16.219,16.059,16.219,1161,0
2011-09-07,15.825,17.838,15.825,16.41,5531,0
2011-09-09,16.428,16.428,16.428,16.428,102,0
2011-09-13,16.348,16.348,16.311,16.311,204,0
2011-09-14,16.096,16.708,15.844,16.493,3551,0
2011-09-15,16.135,16.373,16.135,16.219,1078,0
2011-09-16,16.476,16.476,16.476,16.476,102,0
2011-09-19,16.238,16.238,16.238,16.238,204,0
2011-09-20,16.725,16.725,16.725,16.725,102,0
2011-09-21,16.502,16.698,16.381,16.381,1027,0
2011-09-22,16.625,16.625,16.292,16.292,2744,0
2011-09-26,16.199,16.199,16.199,16.199,414,0
2011-09-27,16.339,16.339,16.331,16.331,204,0
2011-09-30,16.096,16.096,15.854,15.92,2786,0
2011-10-03,15.844,15.854,15.844,15.844,2015,0
2011-10-04,15.642,15.642,14.623,15.264,2368,0
2011-10-06,15.36,15.36,15.36,15.36,492,0
2011-10-07,15.642,15.642,15.489,15.518,646,0
2011-10-10,15.749,15.749,15.127,15.321,1707,0
2011-10-11,15.546,15.592,15.546,15.592,1184,0
2011-10-12,15.749,15.759,15.302,15.302,418,0
2011-10-13,15.237,15.416,15.237,15.416,1693,0
2011-10-17,15.321,15.642,15.284,15.642,794,0
2011-10-18,15.441,15.74,15.426,15.74,1447,0
2011-10-19,15.91,17.426,15.91,16.774,19418,0
2011-10-20,16.717,16.784,16.717,16.784,204,0
2011-10-21,16.661,16.869,16.661,16.869,1220,0
2011-10-25,16.755,16.947,16.486,16.493,3972,0
2011-10-26,16.292,16.755,16.144,16.708,2316,0
2011-10-27,16.486,17.075,16.476,16.918,5052,0
2011-10-28,16.688,16.688,16.688,16.688,102,0
2011-10-31,16.238,16.238,16.238,16.238,102,0
2011-11-01,16.106,16.755,16.106,16.366,5304,0
2011-11-02,16.125,16.486,15.883,16.292,2475,0
2011-11-03,16.219,16.437,16.069,16.437,3464,0
2011-11-04,16.015,16.401,15.976,16.199,3709,0
2011-11-07,16.428,16.493,16.292,16.292,528,0
2011-11-09,16.301,16.589,16.301,16.373,3448,0
2011-11-10,16.339,16.55,16.135,16.248,5521,0
2011-11-11,16.321,16.708,16.321,16.708,766,0
2011-11-14,16.381,16.625,16.381,16.531,1447,0
2011-11-16,16.321,16.357,16.116,16.348,3709,0
2011-11-17,16.154,16.688,16.154,16.688,3391,0
2011-11-18,16.803,16.803,16.437,16.589,4026,0
2011-11-21,16.078,16.617,16.078,16.617,816,0
2011-11-25,16.599,16.661,16.599,16.661,646,0
2011-11-28,16.755,16.85,16.688,16.85,716,0
2011-11-29,16.579,16.579,16.55,16.56,2501,0
2011-11-30,16.381,17.084,16.381,17.084,15413,0
2011-12-01,16.86,16.86,16.86,16.86,204,0
2011-12-05,17.223,17.223,16.678,16.678,627,0
2011-12-06,16.938,16.938,16.579,16.918,2137,0
2011-12-08,17.147,17.147,16.661,16.661,870,0
2011-12-09,16.589,16.832,16.579,16.832,1763,0
2011-12-12,16.774,16.85,16.661,16.708,1078,0
2011-12-13,16.957,16.957,16.957,16.957,806,0
2011-12-14,16.735,16.735,16.418,16.651,2157,0
2011-12-15,16.476,16.717,16.476,16.717,3828,0
2011-12-16,16.512,16.625,16.512,16.625,870,0
2011-12-19,16.154,16.708,16.023,16.512,10370,0
2011-12-20,16.301,16.908,16.301,16.822,3022,0
2011-12-21,16.869,17.137,16.55,16.957,1938,0
2011-12-22,17.372,17.576,16.401,17.002,4737,0
2011-12-23,16.755,16.994,16.486,16.813,5863,0
2011-12-27,16.755,16.774,16.56,16.698,2035,0
2011-12-28,16.569,16.85,16.569,16.85,7734,0
2011-12-29,16.888,17.028,16.888,16.938,3675,0
2012-01-03,16.617,16.86,16.617,16.86,973,0
2012-01-05,16.803,17.354,16.803,17.354,7207,0
2012-01-06,17.363,17.397,17.056,17.194,6339,0
2012-01-09,17.075,17.157,16.994,17.127,2104,0
2012-01-10,17.454,17.454,16.813,17.363,6340,0
2012-01-11,17.407,17.407,17.111,17.127,3335,0
2012-01-12,16.822,17.147,16.822,16.947,1815,0
2012-01-13,17.298,17.298,17.268,17.268,531,0
2012-01-17,17.25,17.25,16.984,17.223,1601,0
2012-01-18,17.175,17.175,17.127,17.175,2049,0
2012-01-19,17.066,17.175,17.037,17.175,528,0
2012-01-24,17.056,17.175,17.056,17.175,418,0
2012-01-25,17.175,17.223,17.175,17.223,752,0
2012-01-31,17.002,17.157,17.002,17.157,418,0
2012-02-01,17.315,17.315,17.223,17.223,940,0
2012-02-02,17.223,17.223,17.204,17.223,5001,0
2012-02-06,17.679,17.679,17.576,17.595,1500,0
2012-02-07,17.595,17.595,17.595,17.595,102,0
2012-02-09,17.547,17.547,17.547,17.547,528,0
2012-02-14,17.307,17.499,17.307,17.454,2683,0
2012-02-15,17.557,17.576,17.48,17.499,7665,0
2012-02-17,17.307,17.307,17.307,17.307,946,0
2012-02-21,17.175,17.268,17.166,17.268,5368,0
2012-02-24,17.315,17.315,17.315,17.315,870,0
2012-02-28,17.454,17.538,17.426,17.538,2683,0
2012-02-29,17.538,17.538,17.223,17.538,870,0
2012-03-01,17.499,17.499,17.499,17.499,528,0
2012-03-05,17.407,17.454,17.233,17.233,1500,0
2012-03-07,17.298,17.298,17.278,17.278,704,0
2012-03-08,17.278,17.278,17.278,17.278,102,0
2012-03-09,17.417,17.417,17.417,17.417,204,0
2012-03-12,17.157,17.288,17.137,17.288,870,0
2012-03-14,17.529,17.529,17.499,17.499,845,0
2012-03-16,17.499,17.538,17.499,17.538,1184,0
2012-03-19,17.566,17.576,17.538,17.538,2596,0
2012-03-22,17.315,17.426,17.242,17.242,1707,0
2012-03-23,17.298,17.407,17.242,17.242,1818,0
2012-03-26,17.454,17.557,17.454,17.557,1685,0
2012-03-27,17.454,17.454,17.454,17.454,845,0
2012-03-28,17.26,17.499,17.242,17.417,4969,0
2012-03-29,17.407,17.576,17.407,17.566,1397,0
2012-03-30,17.335,17.335,17.25,17.25,1078,0
2012-04-02,17.363,17.38,17.25,17.315,766,0
2012-04-03,17.242,17.454,16.774,17.363,3334,0
2012-04-04,17.435,17.576,17.435,17.576,528,0
2012-04-05,17.49,17.566,17.407,17.407,1078,0
2012-04-09,17.325,17.417,17.233,17.407,1930,0
2012-04-11,17.576,17.576,17.214,17.26,1078,0
2012-04-18,17.011,17.127,17.011,17.127,1261,0
2012-04-19,17.137,17.137,17.137,17.137,102,0
2012-04-20,17.157,17.157,17.147,17.147,674,0
2012-04-24,17.49,17.566,17.49,17.566,1601,0
2012-04-25,17.26,17.26,17.075,17.101,1859,0
2012-04-27,17.111,17.111,17.101,17.101,1397,0
2012-05-01,17.111,17.307,17.084,17.084,3865,0
2012-05-02,17.185,17.307,17.119,17.307,3390,0
2012-05-08,17.233,17.307,17.233,17.242,762,0
2012-05-09,17.242,17.397,17.242,17.397,646,0
2012-05-10,17.127,17.127,17.127,17.127,204,0
2012-05-16,17.223,17.223,17.223,17.223,1930,0
2012-05-18,17.48,17.48,17.397,17.397,2109,0
2012-05-22,17.388,17.388,17.388,17.388,651,0
2012-05-24,17.499,17.499,17.499,17.499,306,0
2012-05-25,17.242,17.576,17.233,17.576,1930,0
2012-05-30,17.509,17.509,17.454,17.454,973,0
2012-05-31,17.472,17.472,17.445,17.445,204,0
2012-06-01,17.445,17.499,17.407,17.499,1816,0
2012-06-07,17.26,17.26,17.223,17.223,971,0
2012-06-08,17.454,17.454,17.454,17.454,102,0
2012-06-12,17.233,17.388,17.194,17.38,1343,0
2012-06-13,17.288,17.397,17.288,17.397,870,0
2012-06-14,17.26,17.325,17.26,17.325,870,0
2012-06-15,17.268,17.397,17.268,17.397,870,0
2012-06-18,17.298,17.372,17.298,17.315,970,0
2012-06-19,17.288,17.397,17.288,17.397,870,0
2012-06-22,17.268,17.407,17.268,17.407,877,0
2012-06-25,17.298,17.354,17.298,17.354,418,0
2012-06-26,17.463,17.679,17.307,17.595,2581,0
2012-06-27,17.595,17.595,17.472,17.585,870,0
2012-06-28,17.557,17.661,17.49,17.613,1750,0
2012-06-29,17.463,17.622,17.463,17.557,870,0
2012-07-02,17.779,17.779,17.779,17.779,870,0
2012-07-03,17.547,17.734,17.547,17.734,418,0
2012-07-09,17.753,17.956,17.753,17.919,6132,0
2012-07-10,17.919,18.097,17.919,18.097,2889,0
2012-07-12,17.734,17.734,17.697,17.697,306,0
2012-07-16,17.928,17.928,17.77,17.77,418,0
2012-07-17,17.928,17.928,17.928,17.928,102,0
2012-07-18,17.789,17.789,17.499,17.499,2990,0
2012-07-19,17.809,17.809,17.538,17.538,307,0
2012-07-20,17.426,17.779,17.417,17.557,8335,0
2012-07-24,17.26,17.445,17.25,17.445,4452,0
2012-07-25,17.278,17.363,17.25,17.278,2786,0
2012-07-26,17.204,17.499,17.111,17.417,5670,0
2012-07-27,17.669,17.669,17.298,17.298,307,0
2012-07-31,17.214,17.242,17.214,17.242,530,0
2012-08-02,17.298,17.298,17.298,17.298,200,0
2012-08-03,17.372,17.426,17.084,17.25,2866,0
2012-08-06,17.315,17.315,17.066,17.092,875,0
2012-08-07,17.204,17.315,17.175,17.175,816,0
2012-08-08,17.194,17.325,17.194,17.223,1343,0
2012-08-09,17.166,17.175,17.166,17.175,204,0
2012-08-10,17.175,17.185,17.127,17.127,802,0
2012-08-14,17.127,17.127,17.127,17.127,418,0
2012-08-16,17.046,17.092,17.046,17.092,467,0
2012-08-20,17.223,17.223,17.223,17.223,204,0
2012-08-21,17.046,17.223,17.046,17.223,973,0
2012-08-22,17.223,17.223,17.223,17.223,102,0
2012-08-23,17.397,17.407,17.397,17.407,503,0
2012-08-24,17.38,17.454,17.288,17.454,1078,0
2012-08-27,17.454,17.499,17.454,17.499,646,0
2012-08-28,17.426,17.426,17.019,17.056,2343,0
2012-08-29,17.084,17.223,17.084,17.223,5156,0
2012-08-30,17.084,17.084,17.084,17.084,204,0
2012-08-31,17.101,17.101,17.066,17.066,1707,0
2012-09-04,17.084,17.194,16.888,17.194,5497,0
2012-09-05,16.784,17.119,16.784,17.066,1184,0
2012-09-06,17.175,17.175,17.084,17.084,1164,0
2012-09-10,17.119,17.157,17.119,17.157,204,0
2012-09-11,17.127,17.307,17.127,17.233,2132,0
2012-09-12,17.233,17.268,16.947,17.268,708,0
2012-09-13,17.233,17.268,17.233,17.268,3447,0
2012-09-14,17.325,17.325,16.888,17.147,4386,0
2012-09-17,17.214,17.214,16.841,17.175,2786,0
2012-09-18,17.25,17.325,17.242,17.325,2786,0
2012-09-19,17.407,17.463,17.407,17.463,870,0
2012-09-20,17.519,17.519,17.519,17.519,102,0
2012-09-21,17.566,17.576,17.566,17.576,204,0
2012-09-24,17.011,17.566,17.002,17.566,973,0
2012-09-25,17.566,17.566,17.566,17.566,524,0
2012-09-26,17.576,17.576,17.576,17.576,418,0
2012-09-27,17.576,17.576,17.576,17.576,204,0
2012-09-28,17.084,17.084,17.084,17.084,102,0
2012-10-01,17.092,17.454,17.084,17.388,4481,0
2012-10-03,17.538,17.576,17.407,17.576,2199,0
2012-10-04,17.576,17.576,17.576,17.576,528,0
2012-10-05,17.519,17.529,17.499,17.499,638,0
2012-10-12,17.499,17.576,17.499,17.576,581,0
2012-10-15,17.576,17.661,17.576,17.661,2939,0
2012-10-16,17.809,18.004,17.576,18.004,5215,0
2012-10-17,18.004,18.004,17.687,17.687,1685,0
2012-10-18,18.004,18.013,17.669,18.013,3606,0
2012-10-19,17.965,17.965,17.874,17.874,1545,0
2012-10-22,17.874,17.874,17.661,17.661,3501,0
2012-10-23,17.865,18.219,17.538,17.687,6881,0
2012-10-24,18.087,18.087,17.909,17.965,5543,0
2012-10-25,18.042,18.154,17.965,18.154,4501,0
2012-10-26,18.013,18.154,17.829,18.136,5562,0
2012-10-31,18.366,18.366,18.144,18.32,12490,0
2012-11-02,17.734,18.301,17.734,18.301,1256,0
2012-11-05,18.301,18.301,17.734,17.734,3542,0
2012-11-06,17.697,17.865,17.687,17.819,1601,0
2012-11-07,17.761,18.107,17.761,17.779,910,0
2012-11-09,17.687,17.687,17.687,17.687,102,0
2012-11-12,18.193,18.193,18.193,18.193,529,0
2012-11-14,17.679,18.107,17.679,18.107,870,0
2012-11-16,17.687,17.687,17.687,17.687,102,0
2012-11-19,17.557,17.557,17.499,17.499,513,0
2012-11-20,17.595,17.595,17.499,17.538,880,0
2012-11-21,17.538,17.595,17.499,17.499,1184,0
2012-11-26,17.984,18.06,17.984,18.06,674,0
2012-11-27,18.022,18.022,18.022,18.022,204,0
2012-11-30,17.77,17.77,17.77,17.77,102,0
2012-12-04,17.48,17.965,17.48,17.613,4393,0
2012-12-05,17.509,17.743,17.509,17.743,346,0
2012-12-06,17.529,17.687,17.529,17.687,204,0
2012-12-10,17.77,18.107,17.77,18.079,1063,0
2012-12-11,17.874,17.956,17.874,17.956,259,0
2012-12-13,17.799,17.799,17.799,17.799,204,0
2012-12-14,17.529,17.529,17.435,17.435,2559,0
2012-12-17,17.435,17.472,17.335,17.354,1417,0
2012-12-18,17.499,17.499,17.407,17.407,306,0
2012-12-19,17.354,17.354,17.335,17.335,743,0
2012-12-21,17.166,17.166,17.166,17.166,870,0
2012-12-26,17.166,17.175,17.019,17.019,1788,0
2012-12-27,17.075,17.075,17.011,17.019,2353,0
2012-12-28,16.994,16.994,16.994,16.994,766,0
2012-12-31,17.101,17.166,17.019,17.111,7440,0
2013-01-02,17.417,17.417,17.084,17.157,1229,0
2013-01-03,17.127,17.166,17.037,17.037,1816,0
2013-01-04,17.037,17.157,17.037,17.046,9018,0
2013-01-07,17.046,17.137,17.046,17.127,7974,0
2013-01-08,17.127,17.127,17.127,17.127,1601,0
2013-01-09,17.175,17.372,17.127,17.137,5167,0
2013-01-10,17.23,17.322,17.23,17.313,2860,0
2013-01-11,17.201,17.201,17.201,17.201,204,0
2013-01-14,17.37,17.452,17.285,17.452,4314,0
2013-01-15,17.23,17.404,17.23,17.394,2047,0
2013-01-16,17.432,17.432,17.275,17.361,2727,0
2013-01-17,17.386,17.676,17.295,17.295,4236,0
2013-01-18,17.37,17.666,17.351,17.37,4629,0
2013-01-22,17.377,17.582,17.305,17.305,5853,0
2013-01-23,17.342,17.479,17.305,17.461,6335,0
2013-01-24,17.313,17.676,17.313,17.497,1446,0
2013-01-25,17.555,17.826,17.506,17.685,5279,0
2013-01-28,17.797,17.797,17.685,17.797,4793,0
2013-01-30,17.797,17.845,17.75,17.845,2886,0
2013-01-31,17.836,17.907,17.836,17.907,1544,0
2013-02-01,17.992,18.068,17.721,17.721,765,0
2013-02-04,17.778,18.142,17.778,18.058,1961,0
2013-02-05,18.162,18.162,18.049,18.095,2579,0
2013-02-06,18.124,18.171,18.078,18.134,5568,0
2013-02-07,18.328,18.373,18.262,18.262,5058,0
2013-02-08,18.373,18.393,18.181,18.383,2447,0
2013-02-11,18.318,18.449,18.299,18.449,4804,0
2013-02-12,18.55,18.55,18.55,18.55,1633,0
2013-02-13,18.55,18.55,18.501,18.501,2344,0
2013-02-14,18.587,18.587,18.436,18.436,358,0
2013-02-15,18.597,18.597,18.559,18.559,2587,0
2013-02-19,18.624,18.624,18.41,18.42,1599,0
2013-02-21,18.491,18.624,18.491,18.54,1064,0
2013-02-26,18.334,18.362,18.325,18.362,764,0
2013-02-27,18.605,18.605,18.016,18.296,2210,0
2013-02-28,18.4,18.559,18.224,18.54,1182,0
2013-03-01,18.187,18.187,18.187,18.187,102,0
2013-03-04,18.016,18.205,18.016,18.016,487,0
2013-03-05,18.046,18.046,17.813,17.813,538,0
2013-03-06,18.196,18.196,18.196,18.196,319,0
2013-03-07,18.139,18.139,18.139,18.139,418,0
2013-03-08,18.196,18.233,18.196,18.224,2045,0
2013-03-13,18.556,18.593,18.547,18.547,1497,0
2013-03-14,18.583,18.583,18.583,18.583,102,0
2013-03-15,18.611,18.611,18.611,18.611,1075,0
2013-03-18,18.611,18.611,18.611,18.611,102,0
2013-03-19,18.517,18.517,18.517,18.517,102,0
2013-03-20,18.611,18.611,18.416,18.416,2049,0
2013-03-21,18.434,18.434,17.92,18.136,2677,0
2013-03-22,18.165,18.165,18.136,18.136,637,0
2013-03-25,18.022,18.35,17.956,18.165,1598,0
2013-03-26,17.761,18.136,17.761,18.098,1075,0
2013-03-27,17.828,18.145,17.828,18.145,3040,0
2013-03-28,18.136,18.155,18.061,18.155,637,0
2013-04-02,17.947,17.947,17.92,17.92,637,0
2013-04-03,18.145,18.387,18.145,18.174,1760,0
2013-04-04,18.257,18.377,18.257,18.377,3267,0
2013-04-05,18.265,18.556,18.194,18.34,1130,0
2013-04-10,18.449,18.676,18.151,18.676,4732,0
2013-04-11,18.676,18.812,18.676,18.812,4120,0
2013-04-12,18.812,18.812,18.812,18.812,436,0
2013-04-16,18.423,18.749,18.423,18.749,1521,0
2013-04-17,18.803,18.803,18.413,18.543,2467,0
2013-04-18,18.803,18.803,18.803,18.803,1338,0
2013-04-19,18.703,18.703,18.685,18.685,418,0
2013-04-22,18.787,18.787,18.787,18.787,204,0
2013-04-23,18.787,18.86,18.787,18.86,4521,0
2013-04-24,18.86,18.86,18.822,18.86,4677,0
2013-04-25,18.85,18.85,18.84,18.84,637,0
2013-04-26,18.86,18.86,18.86,18.86,102,0
2013-04-29,18.676,18.685,18.676,18.676,969,0
2013-04-30,18.504,18.504,18.504,18.504,204,0
2013-05-01,18.86,18.86,18.318,18.759,1702,0
2013-05-02,18.475,18.475,18.475,18.475,637,0
2013-05-03,18.431,18.822,18.431,18.822,1283,0
2013-05-07,18.769,18.769,18.749,18.749,528,0
2013-05-08,18.759,18.812,18.759,18.812,418,0
2013-05-09,18.618,18.618,18.618,18.618,776,0
2013-05-10,18.837,18.877,18.818,18.877,5917,0
2013-05-13,18.877,18.877,18.867,18.877,1179,0
2013-05-14,18.877,18.877,18.877,18.877,418,0
2013-05-15,18.867,18.867,18.867,18.867,306,0
2013-05-16,18.877,18.922,18.877,18.877,2289,0
2013-05-17,18.877,18.877,18.867,18.877,2302,0
2013-05-21,18.828,18.828,18.828,18.828,204,0
2013-05-22,18.736,18.736,18.736,18.736,306,0
2013-05-24,18.922,18.922,18.896,18.922,6747,0
2013-05-30,19.325,19.325,19.22,19.22,365,0
2013-05-31,19.351,19.351,19.351,19.351,449,0
2013-06-04,20.103,20.103,20.103,20.103,204,0
2013-06-06,19.325,19.325,18.913,19.106,865,0
2013-06-07,19.258,19.258,19.006,19.006,967,0
2013-06-14,19.273,19.273,19.255,19.273,577,0
2013-06-25,19.255,19.273,19.255,19.273,254,0
2013-06-26,18.994,19.003,18.975,18.975,637,0
2013-07-05,18.545,18.545,18.545,18.545,204,0
2013-07-08,18.451,18.451,18.432,18.432,1247,0
2013-07-09,18.432,18.432,18.404,18.432,1151,0
2013-07-11,18.456,18.456,18.447,18.447,637,0
2013-07-12,18.447,18.447,18.447,18.447,1177,0
2013-07-16,18.447,18.447,18.205,18.205,2122,0
2013-07-17,18.437,18.437,18.42,18.437,1009,0
2013-07-18,18.447,18.447,18.447,18.447,204,0
2013-07-23,18.492,18.492,18.492,18.492,2143,0
2013-07-29,18.492,18.492,18.492,18.492,306,0
2013-07-30,18.522,18.522,18.502,18.502,528,0
2013-07-31,18.492,18.512,18.492,18.512,3452,0
2013-08-02,18.492,18.492,18.447,18.447,1255,0
2013-08-06,18.588,18.588,18.588,18.588,204,0
2013-08-07,18.738,18.889,18.728,18.728,707,0
2013-08-08,18.522,18.522,18.401,18.401,863,0
2013-08-09,18.391,18.665,18.267,18.267,1698,0
2013-08-14,18.707,18.707,18.707,18.707,528,0
2013-08-15,18.745,18.745,18.745,18.745,358,0
2013-08-22,18.321,18.321,18.283,18.283,1642,0
2013-08-23,18.193,18.193,18.183,18.183,353,0
2013-08-26,18.183,18.183,18.183,18.183,859,0
2013-08-27,18.183,18.183,18.183,18.183,2790,0
2013-08-28,18.273,18.273,18.087,18.239,965,0
2013-08-29,18.479,18.479,18.479,18.479,209,0
2013-09-03,18.116,18.116,18.087,18.087,1017,0
2013-09-10,18.107,18.107,18.087,18.087,1492,0
2013-09-11,18.103,18.103,18.103,18.103,306,0
2013-09-17,18.009,18.009,18.009,18.009,871,0
2013-09-19,18.009,18.009,17.914,17.914,1328,0
2013-09-20,18.373,18.373,18.244,18.244,1696,0
2013-09-26,18.44,18.44,18.44,18.44,1069,0
2013-09-27,18.207,18.235,17.923,17.923,911,0
2013-10-02,17.95,17.95,17.923,17.923,757,0
2013-10-03,17.95,18.017,17.923,18.017,538,0
2013-10-04,17.932,17.95,17.923,17.923,991,0
2013-10-07,17.914,17.914,17.914,17.914,1018,0
2013-10-09,17.937,17.956,17.928,17.928,3141,0
2013-10-11,17.928,17.928,17.928,17.928,137,0
2013-10-14,17.928,17.928,17.838,17.838,3144,0
2013-10-16,17.751,17.769,17.741,17.741,2028,0
2013-10-17,17.658,17.658,17.564,17.564,1704,0
2013-10-25,17.847,17.847,17.847,17.847,1068,0
2013-10-28,17.62,17.649,17.602,17.649,1447,0
2013-10-29,17.602,17.602,17.602,17.602,548,0
2013-10-30,17.611,17.611,17.611,17.611,1387,0
2013-10-31,17.602,17.602,17.602,17.602,418,0
2013-11-04,17.611,17.611,17.611,17.611,528,0
2013-11-07,17.602,17.649,17.602,17.649,967,0
2013-11-11,17.564,17.564,17.468,17.468,1068,0
2013-11-12,17.663,17.663,17.568,17.568,304,0
2013-11-13,17.155,17.155,16.98,16.98,1173,0
2013-11-14,17.297,17.297,17.193,17.193,960,0
2013-11-15,17.203,17.203,17.203,17.203,755,0
2013-11-19,17.728,17.728,17.728,17.728,113,0
2013-11-21,17.766,17.766,17.766,17.766,616,0
2013-11-25,17.203,17.213,17.193,17.193,1489,0
2013-11-26,17.155,17.155,17.09,17.099,9728,0
2013-11-27,17.099,17.117,17.099,17.117,1317,0
2013-11-29,17.109,17.117,17.109,17.109,2559,0
2013-12-02,17.109,17.109,17.016,17.099,4360,0
2013-12-03,17.008,17.026,16.944,17.008,14403,0
2013-12-04,16.944,17.073,16.944,17.008,1856,0
2013-12-06,17.026,17.043,17.026,17.043,1590,0
2013-12-09,17.043,17.053,17.043,17.043,1052,0
2013-12-11,17.113,17.113,17.022,17.022,1172,0
2013-12-17,17.031,17.059,17.022,17.059,3724,0
2013-12-19,17.031,17.069,17.031,17.069,685,0
2013-12-23,17.086,17.086,17.086,17.086,528,0
2013-12-26,17.169,17.255,17.169,17.255,883,0
2013-12-27,17.086,17.086,17.086,17.086,528,0
2013-12-30,17.059,17.059,17.039,17.039,1121,0
2013-12-31,17.059,17.059,17.039,17.039,2133,0
2014-01-03,17.059,17.059,17.039,17.039,636,0
2014-01-07,17.208,17.208,17.208,17.208,102,0
2014-01-08,17.208,17.208,17.208,17.208,3082,0
2014-01-10,17.146,17.166,17.146,17.166,416,0
2014-01-14,17.223,17.233,17.223,17.233,635,0
2014-01-15,17.223,17.223,17.223,17.223,581,0
2014-01-16,17.251,17.251,17.251,17.251,637,0
2014-01-17,17.233,17.233,17.223,17.223,5311,0
2014-01-21,17.279,17.279,17.251,17.251,336,0
2014-01-22,17.327,17.327,17.327,17.327,2131,0
2014-01-24,17.233,17.251,17.233,17.251,857,0
2014-01-28,17.327,17.327,17.327,17.327,393,0
2014-01-30,17.466,17.466,17.447,17.447,528,0
2014-01-31,17.589,17.589,17.589,17.589,2238,0
2014-02-03,17.57,17.57,17.57,17.57,1156,0
2014-02-04,17.389,17.389,17.389,17.389,244,0
2014-02-05,17.355,17.355,17.355,17.355,506,0
2014-02-07,17.346,17.346,17.346,17.346,204,0
2014-02-11,17.346,17.346,17.346,17.346,700,0
2014-02-21,17.361,17.361,17.361,17.361,204,0
2014-02-25,17.361,17.361,17.361,17.361,204,0
2014-02-27,17.361,17.361,17.361,17.361,7622,0
2014-02-28,17.698,17.698,17.698,17.698,2859,0
2014-03-04,17.604,17.623,17.585,17.623,858,0
2014-03-06,17.633,17.633,17.633,17.633,528,0
2014-03-07,17.633,17.633,17.614,17.633,3730,0
2014-03-10,17.471,17.471,17.462,17.462,528,0
2014-03-11,17.547,17.566,17.547,17.566,528,0
2014-03-12,17.827,17.837,17.721,17.721,5357,0
2014-03-13,17.827,17.827,17.827,17.827,1534,0
2014-03-14,17.827,18.08,17.628,17.628,11644,0
2014-03-17,17.648,17.665,17.648,17.648,757,0
2014-03-19,17.648,17.807,17.648,17.807,3637,0
2014-03-20,17.965,17.965,17.965,17.965,528,0
2014-03-21,17.883,17.883,17.883,17.883,306,0
2014-03-25,17.684,18.053,17.684,18.053,896,0
2014-03-27,17.684,17.703,17.684,17.684,7958,0
2014-03-31,17.778,17.817,17.768,17.817,1602,0
2014-04-01,17.837,17.909,17.837,17.909,875,0
2014-04-03,17.956,17.956,17.956,17.956,1327,0
2014-04-04,17.956,17.956,17.817,17.928,1613,0
2014-04-08,17.919,17.947,17.909,17.909,1011,0
2014-04-09,17.909,17.909,17.909,17.909,102,0
2014-04-10,17.764,17.878,17.764,17.792,5152,0
2014-04-11,17.812,17.951,17.782,17.951,2232,0
2014-04-16,17.841,17.841,17.841,17.841,553,0
2014-04-21,17.708,17.914,17.708,17.878,3843,0
2014-04-22,17.924,17.924,17.924,17.924,108,0
2014-04-23,17.841,17.841,17.841,17.841,1168,0
2014-04-24,17.832,17.924,17.832,17.832,2042,0
2014-04-25,17.792,17.914,17.792,17.914,854,0
2014-04-28,17.764,17.802,17.764,17.802,955,0
2014-05-01,17.888,17.924,17.869,17.924,1117,0
2014-05-06,17.888,17.888,17.888,17.888,377,0
2014-05-08,18.067,18.067,17.897,17.897,7180,0
2014-05-09,18.018,18.018,17.99,17.99,1062,0
2014-05-15,18.023,18.023,18.023,18.023,782,0
2014-05-16,17.995,17.995,17.975,17.995,1062,0
2014-05-20,17.985,17.995,17.975,17.995,6144,0
2014-05-29,17.937,18.033,17.846,17.985,3512,0
2014-06-03,18.119,18.138,18.119,18.138,2338,0
2014-06-05,18.45,18.45,18.278,18.278,696,0
2014-06-06,18.196,18.196,18.196,18.196,324,0
2014-06-10,18.062,18.129,18.062,18.129,634,0
2014-06-11,18.114,18.114,18.077,18.077,528,0
2014-06-16,18.067,18.067,18.067,18.067,824,0
2014-06-17,18.077,18.134,18.077,18.134,2944,0
2014-06-18,18.048,18.094,18.018,18.094,14183,0
2014-06-19,18.094,18.094,18.094,18.094,102,0
2014-06-20,18.077,18.077,18.077,18.077,103,0
2014-06-25,18.407,18.407,18.048,18.048,254,0
2014-06-26,18.077,18.094,18.077,18.094,748,0
2014-06-27,18.094,18.094,18.094,18.094,102,0
2014-06-30,18.077,18.077,18.077,18.077,254,0
2014-07-03,18.172,18.426,18.172,18.426,11989,0
2014-07-07,18.229,18.455,18.229,18.455,950,0
2014-07-14,18.307,18.307,18.307,18.307,694,0
2014-07-16,18.326,18.402,18.326,18.402,529,0
2014-07-18,18.44,18.44,18.345,18.345,637,0
2014-07-24,18.326,18.355,18.326,18.355,633,0
2014-07-28,18.297,18.297,18.278,18.278,418,0
2014-07-29,18.317,18.317,18.317,18.317,365,0
2014-07-30,18.278,18.278,18.268,18.268,952,0
2014-08-04,18.317,18.317,18.317,18.317,206,0
2014-08-08,18.278,18.44,18.278,18.44,646,0
2014-08-11,18.44,18.44,18.44,18.44,102,0
2014-08-12,18.455,18.5,18.455,18.5,418,0
2014-08-13,18.33,18.455,18.312,18.455,1164,0
2014-08-14,18.455,18.463,18.455,18.463,1267,0
2014-08-15,18.455,18.455,18.34,18.455,528,0
2014-08-18,18.33,18.33,18.33,18.33,531,0
2014-08-19,18.472,20.467,18.436,18.455,4437,0
2014-08-20,18.834,19.024,18.797,18.929,4354,0
2014-08-21,18.929,18.929,18.834,18.834,741,0
2014-08-22,18.645,18.929,18.645,18.929,306,0
2014-08-25,18.929,19.04,18.929,19.04,1220,0
2014-08-26,19.014,19.014,19.014,19.014,528,0
2014-08-28,19.277,19.277,19.024,19.114,3676,0
2014-09-02,18.938,19.004,18.938,19.004,421,0
2014-09-05,19.05,19.161,18.938,19.05,6997,0
2014-09-08,19.069,19.151,19.069,19.104,3330,0
2014-09-09,19.05,19.05,19.05,19.05,103,0
2014-09-10,19.292,19.292,19.292,19.292,102,0
2014-09-12,19.036,19.036,19.036,19.036,480,0
2014-09-16,19.036,19.234,19.036,19.129,1058,0
2014-09-17,19.359,19.359,19.349,19.359,2432,0
2014-09-18,19.036,19.175,19.036,19.055,1898,0
2014-09-19,19.045,19.147,19.045,19.119,3753,0
2014-09-24,19.045,19.204,19.045,19.204,874,0
2014-09-26,19.045,19.091,19.045,19.045,2816,0
2014-10-01,18.943,18.943,18.943,18.943,254,0
2014-10-02,18.961,18.961,18.943,18.943,1105,0
2014-10-03,19.321,19.321,19.119,19.119,418,0
2014-10-06,18.943,19.349,18.924,18.924,1547,0
2014-10-08,18.848,18.848,18.848,18.848,393,0
2014-10-10,18.956,18.956,18.956,18.956,1194,0
2014-10-14,18.956,18.956,18.863,18.863,3028,0
2014-10-15,18.893,19.033,18.863,19.033,811,0
2014-10-16,18.863,19.259,18.863,18.863,898,0
2014-10-17,19.317,19.317,19.143,19.143,861,0
2014-10-21,19.05,19.05,18.863,18.863,665,0
2014-10-22,18.919,18.919,18.863,18.863,744,0
2014-10-31,18.873,19.06,18.863,19.06,1478,0
2014-11-03,18.843,18.863,18.769,18.863,2679,0
2014-11-05,18.788,18.863,18.788,18.863,2089,0
2014-11-07,18.788,18.788,18.788,18.788,586,0
2014-11-11,18.805,18.805,18.788,18.788,578,0
2014-11-12,18.819,18.819,18.765,18.784,4922,0
2014-11-13,18.809,19.036,18.784,18.784,1846,0
2014-11-14,18.961,18.961,18.793,18.838,2093,0
2014-11-17,18.801,18.801,18.784,18.784,3926,0
2014-11-18,18.784,18.784,18.735,18.735,5714,0
2014-11-19,18.735,18.735,18.735,18.735,2109,0
2014-11-20,18.735,18.735,18.735,18.735,528,0
2014-11-21,18.784,18.784,18.784,18.784,254,0
2014-11-24,18.735,18.735,18.698,18.698,1441,0
2014-11-25,18.755,18.784,18.707,18.745,1406,0
2014-11-26,18.707,18.707,18.707,18.707,102,0
2014-12-01,18.735,18.755,18.707,18.707,6543,0
2014-12-02,18.735,18.735,18.707,18.735,847,0
2014-12-03,18.707,18.793,18.707,18.793,5584,0
2014-12-04,18.784,18.784,18.784,18.784,2738,0
2014-12-05,18.868,18.868,18.793,18.793,1437,0
2014-12-08,18.784,18.784,18.784,18.784,413,0
2014-12-10,18.853,19.096,18.843,18.938,3172,0
2014-12-11,18.966,18.966,18.966,18.966,634,0
2014-12-12,18.797,18.797,18.779,18.779,939,0
2014-12-15,18.919,19.154,18.779,18.779,2572,0
2014-12-17,18.788,18.797,18.779,18.779,742,0
2014-12-18,18.779,18.843,18.779,18.843,2012,0
2014-12-22,18.814,18.814,18.779,18.779,2736,0
2014-12-26,18.797,18.797,18.779,18.779,388,0
2014-12-29,18.779,19.096,18.712,19.096,3314,0
2014-12-30,19.078,19.087,18.75,18.75,4683,0
2014-12-31,18.863,18.863,18.769,18.769,581,0
2015-01-02,19.078,19.078,19.078,19.078,180,0
2015-01-05,19.096,19.096,19.096,19.096,102,0
2015-01-08,19.116,19.116,19.116,19.116,1577,0
2015-01-09,18.985,19.05,18.985,19.05,447,0
2015-01-15,18.999,18.999,18.999,18.999,178,0
2015-01-16,18.943,19.188,18.905,18.905,5578,0
2015-01-20,18.999,18.999,18.905,18.905,741,0
2015-01-21,18.905,18.905,18.905,18.905,418,0
2015-01-23,18.819,18.905,18.784,18.809,4458,0
2015-01-27,18.793,18.793,18.774,18.774,528,0
2015-01-29,18.774,18.774,18.774,18.774,306,0
2015-02-02,19.353,19.353,18.981,18.999,3319,0
2015-02-03,18.829,18.829,18.829,18.829,365,0
2015-02-05,18.829,18.999,18.829,18.838,2631,0
2015-02-06,18.793,18.838,18.793,18.793,4430,0
2015-02-09,18.809,18.838,18.809,18.809,1957,0
2015-02-10,18.838,18.838,18.809,18.809,204,0
2015-02-11,18.854,18.977,18.741,18.741,8362,0
2015-02-12,18.844,18.844,18.741,18.741,2237,0
2015-02-13,18.741,18.825,18.741,18.825,214,0
2015-02-18,18.825,18.825,18.825,18.825,663,0
2015-02-20,18.825,18.825,18.825,18.825,578,0
2015-02-23,18.825,18.825,18.761,18.761,1213,0
2015-02-25,18.911,18.911,18.911,18.911,533,0
2015-02-26,18.911,18.911,18.911,18.911,945,0
2015-02-27,18.835,18.901,18.825,18.901,2102,0
2015-03-02,18.911,18.911,18.911,18.911,4314,0
2015-03-03,18.884,18.884,18.884,18.884,306,0
2015-03-09,18.874,18.92,18.874,18.92,1472,0
2015-03-10,19.282,19.282,19.204,19.253,1679,0
2015-03-16,18.869,18.879,18.869,18.879,1368,0
2015-03-19,18.916,18.916,18.916,18.916,634,0
2015-03-23,19.047,19.047,18.869,18.869,2419,0
2015-03-24,18.869,18.869,18.869,18.869,102,0
2015-03-25,18.869,18.869,18.869,18.869,944,0
2015-03-26,18.869,18.869,18.869,18.869,306,0
2015-03-30,18.869,18.869,18.869,18.869,739,0
2015-03-31,18.869,18.869,18.869,18.869,254,0
2015-04-06,18.869,18.869,18.869,18.869,102,0
2015-04-08,18.869,18.869,18.839,18.839,1259,0
2015-04-10,19.488,19.488,19.078,19.087,6046,0
2015-04-13,19.087,19.341,19.087,19.341,2399,0
2015-04-14,19.087,19.438,19.087,19.438,629,0
2015-04-15,19.136,19.146,19.087,19.136,4068,0
2015-04-16,19.136,19.488,18.994,19.184,5212,0
2015-04-17,19.419,19.516,19.419,19.516,1561,0
2015-04-20,19.013,19.087,18.994,19.087,1953,0
2015-04-21,19.087,19.087,19.087,19.087,1,0
2015-04-22,19.282,19.282,19.282,19.282,101,0
2015-04-23,19.768,19.768,19.428,19.428,415,0
2015-04-24,19.023,19.096,19.003,19.087,3390,0
2015-04-27,19.184,19.592,19.184,19.592,936,0
2015-04-28,19.136,19.136,19.136,19.136,101,0
2015-04-30,19.292,19.448,19.292,19.448,1357,0
2015-05-01,19.332,19.332,19.332,19.332,101,0
2015-05-04,19.332,19.332,19.332,19.332,304,0
2015-05-05,19.272,19.332,19.272,19.322,4378,0
2015-05-06,19.146,19.146,19.136,19.136,2030,0
2015-05-08,19.322,19.36,19.322,19.332,2607,0
2015-05-11,19.234,19.234,19.234,19.234,835,0
2015-05-14,19.579,19.579,19.298,19.298,1459,0
2015-05-15,19.298,19.298,19.298,19.298,2,0
2015-05-18,19.298,19.298,19.083,19.161,2028,0
2015-05-19,19.093,19.57,19.074,19.2,4009,0
2015-05-20,19.871,19.871,19.17,19.298,1981,0
2015-05-21,19.21,19.588,19.21,19.588,834,0
2015-05-29,19.588,19.588,19.588,19.588,101,0
2015-06-03,19.425,19.425,19.425,19.425,202,0
2015-06-04,19.444,19.444,19.444,19.444,101,0
2015-06-05,19.298,19.347,19.298,19.347,1146,0
2015-06-09,19.239,19.239,19.239,19.239,1055,0
2015-06-10,19.388,19.388,19.358,19.358,3717,0
2015-06-11,19.427,19.648,19.427,19.619,5587,0
2015-06-12,19.677,19.78,19.677,19.733,1345,0
2015-06-15,19.667,19.733,19.667,19.733,624,0
2015-06-16,19.733,19.733,19.733,19.733,100,0
2015-06-17,19.629,19.629,19.629,19.629,100,0
2015-06-19,19.724,19.724,19.648,19.648,200,0
2015-06-23,19.687,19.687,19.687,19.687,570,0
2015-06-26,19.696,19.696,19.696,19.696,624,0
2015-06-29,19.696,19.696,19.696,19.696,100,0
2015-07-01,19.696,19.696,19.696,19.696,100,0
2015-07-02,19.696,19.696,19.696,19.696,100,0
2015-07-06,19.619,19.619,19.619,19.619,412,0
2015-07-09,19.619,19.619,19.619,19.619,100,0
2015-07-14,19.673,19.673,19.673,19.673,150,0
2015-07-15,19.635,19.635,19.635,19.635,519,0
2015-07-16,19.711,19.711,19.711,19.711,302,0
2015-07-23,19.635,19.635,19.394,19.463,5989,0
2015-07-24,19.394,19.493,19.394,19.493,725,0
2015-07-28,19.394,19.394,19.394,19.394,1237,0
2015-08-04,19.711,19.73,19.711,19.73,5160,0
2015-08-05,19.748,19.748,19.748,19.748,5160,0
2015-08-07,19.758,19.758,19.57,19.57,412,0
2015-08-10,19.57,19.57,19.57,19.57,624,0
2015-08-12,19.566,19.576,19.566,19.566,1445,0
2015-08-17,19.4,19.4,19.4,19.4,100,0
2015-08-21,19.584,19.584,19.584,19.584,100,0
2015-08-24,19.4,19.4,19.4,19.4,161,0
2015-08-25,19.4,19.4,19.4,19.4,100,0
2015-08-26,19.489,19.489,19.39,19.469,825,0
2015-08-28,19.39,19.39,19.183,19.183,1649,0
2015-08-31,19.252,19.252,19.252,19.252,302,0
2015-09-01,19.429,19.429,19.37,19.39,2062,0
2015-09-02,19.223,19.252,19.223,19.252,302,0
2015-09-04,19.4,19.4,19.37,19.37,724,0
2015-09-10,19.397,19.407,19.309,19.309,651,0
2015-09-16,19.357,19.407,19.357,19.407,2060,0
2015-09-18,19.367,19.367,19.367,19.367,100,0
2015-09-21,19.367,19.367,19.269,19.269,10718,0
2015-09-22,19.348,19.387,19.348,19.387,1134,0
2015-09-23,19.387,19.387,19.387,19.387,100,0
2015-09-24,19.269,19.269,19.269,19.269,412,0
2015-09-29,19.269,19.269,19.269,19.269,100,0
2015-09-30,19.269,19.309,19.269,19.309,824,0
2015-10-01,19.309,19.309,19.309,19.309,100,0
2015-10-02,19.279,19.367,19.269,19.269,623,0
2015-10-09,19.326,19.326,19.326,19.326,412,0
2015-10-13,19.541,19.541,19.286,19.541,2677,0
2015-10-14,19.336,19.355,19.286,19.286,1855,0
2015-10-15,19.286,19.286,19.286,19.286,100,0
2015-10-16,19.286,19.286,19.286,19.286,100,0
2015-10-21,19.286,19.425,19.276,19.425,7103,0
2015-10-27,19.365,19.375,19.365,19.375,1234,0
2015-10-28,19.375,19.375,19.346,19.346,412,0
2015-10-29,19.306,19.336,19.276,19.276,823,0
2015-11-03,19.276,19.276,19.276,19.276,100,0
2015-11-05,19.425,19.425,19.425,19.425,1341,0
2015-11-06,19.286,19.286,19.286,19.286,200,0
2015-11-09,19.286,19.286,19.276,19.276,412,0
2015-11-10,19.303,19.303,19.303,19.303,100,0
2015-11-17,19.441,19.441,19.431,19.431,200,0
2015-11-18,19.303,19.412,19.303,19.402,4424,0
2015-11-19,19.392,19.441,19.392,19.441,621,0
2015-11-20,19.441,19.441,19.441,19.441,100,0
2015-11-23,19.538,19.538,19.538,19.538,412,0
2015-11-25,19.538,19.758,19.538,19.758,2877,0
2015-12-03,19.729,19.729,19.729,19.729,302,0
2015-12-07,19.729,19.729,19.729,19.729,100,0
2015-12-11,19.661,19.661,19.459,19.459,2054,0
2015-12-15,19.459,19.459,19.459,19.459,100,0
2015-12-16,19.508,19.508,19.459,19.459,1232,0
2015-12-21,19.459,19.459,19.459,19.459,100,0
2015-12-22,19.556,19.718,19.518,19.603,14083,0
2015-12-31,19.603,19.603,19.603,19.603,302,0
2016-01-04,19.459,19.584,19.459,19.489,4317,0
2016-01-05,19.459,19.459,19.311,19.34,6329,0
2016-01-12,19.5,19.5,19.391,19.391,267,0
2016-01-19,19.43,19.652,19.421,19.557,29061,0
2016-01-25,19.691,19.691,19.691,19.691,1231,0
2016-01-26,19.738,19.738,19.45,19.7,7803,0
2016-01-27,19.411,19.411,19.401,19.401,529,0
2016-01-28,19.48,19.48,19.48,19.48,100,0
2016-02-01,19.5,19.652,19.48,19.48,619,0
2016-02-04,19.567,19.866,19.567,19.619,54843,0
2016-02-05,19.577,19.913,19.5,19.5,33170,0
2016-02-10,19.761,19.976,19.761,19.976,718,0
2016-02-12,19.723,19.733,19.521,19.733,797,0
2016-02-16,19.73,19.73,19.73,19.73,546,0
2016-02-17,19.598,19.598,19.598,19.598,101,0
2016-02-18,19.733,19.733,19.733,19.733,4104,0
2016-02-25,19.636,19.976,19.598,19.598,412,0
2016-02-29,19.754,19.754,19.598,19.598,1230,0
2016-03-02,19.742,19.742,19.742,19.742,718,0
2016-03-10,19.716,19.716,19.716,19.716,1444,0
2016-03-11,19.764,19.764,19.619,19.619,6371,0
2016-03-17,19.534,19.534,19.534,19.534,1229,0
2016-03-18,19.763,19.763,19.763,19.763,412,0
2016-03-22,19.764,19.764,19.764,19.764,1024,0
2016-03-29,19.745,19.764,19.726,19.764,6280,0
2016-04-05,19.745,19.764,19.745,19.764,2321,0
2016-04-07,19.716,19.716,19.716,19.716,1024,0
2016-04-13,20.024,20.024,20.024,20.024,771,0
2016-04-14,19.997,20.024,19.997,20.014,1202,0
2016-04-20,19.82,20.024,19.82,20.024,1336,0
2016-04-21,19.838,19.84,19.838,19.838,3071,0
2016-04-22,19.838,19.838,19.838,19.838,279,0
2016-04-26,19.862,19.862,19.862,19.862,132,0
2016-04-27,19.818,19.818,19.788,19.788,1946,0
2016-05-02,19.82,19.82,19.82,19.82,132,0
2016-05-06,19.739,19.739,19.739,19.739,598,0
2016-05-09,19.739,19.739,19.739,19.739,100,0
2016-05-17,20.028,20.028,20.028,20.028,102,0
2016-05-20,19.832,19.988,19.763,19.763,2115,0
2016-05-24,19.812,19.812,19.763,19.763,540,0
2016-05-26,19.763,19.861,19.763,19.861,1457,0
2016-05-27,19.861,19.861,19.861,19.861,1061,0
2016-06-02,19.763,19.861,19.743,19.861,1635,0
2016-06-03,19.861,19.861,19.665,19.665,3273,0
2016-06-06,19.861,19.861,19.861,19.861,219,0
2016-06-07,19.861,19.861,19.753,19.792,1841,0
2016-06-08,19.685,19.685,19.665,19.665,1382,0
2016-06-09,19.852,19.852,19.852,19.852,125,0
2016-06-10,19.688,19.688,19.688,19.688,100,0
2016-06-13,19.688,19.688,19.688,19.688,201,0
2016-06-14,19.688,19.912,19.688,19.902,1125,0
2016-06-15,19.835,20.326,19.6,19.688,58561,0
2016-06-16,19.688,20.266,19.688,19.726,13415,0
2016-06-17,19.746,20.072,19.542,19.775,23789,0
2016-06-20,19.982,20.042,19.795,19.885,55901,0
2016-06-21,19.952,19.982,19.942,19.942,514,0
2016-06-22,19.982,20.012,19.668,19.668,24020,0
2016-06-23,19.795,20.032,19.639,19.639,13071,0
2016-06-24,19.649,19.649,19.629,19.629,623,0
2016-06-27,19.855,19.884,19.649,19.649,7361,0
2016-06-28,19.659,20.022,19.659,19.668,1201,0
2016-06-29,19.815,19.952,19.649,19.688,8599,0
2016-06-30,19.659,19.874,19.649,19.874,412,0
2016-07-01,19.912,19.912,19.688,19.742,623,0
2016-07-05,19.864,19.864,19.736,19.765,417,0
2016-07-06,19.962,20.022,19.884,20.022,1099,0
2016-07-07,19.855,19.962,19.765,19.884,2879,0
2016-07-08,20.052,20.052,19.835,19.884,1028,0
2016-07-11,19.785,20.042,19.785,19.942,3997,0
2016-07-12,19.956,19.956,19.849,19.849,1028,0
2016-07-13,20.086,20.086,19.769,19.878,2251,0
2016-07-14,19.906,20.036,19.859,20.036,1260,0
2016-07-15,19.986,19.996,19.819,19.868,1229,0
2016-07-18,20.016,20.016,19.859,19.878,1129,0
2016-07-19,19.956,20.046,19.799,19.809,4506,0
2016-07-20,20.056,20.056,19.799,19.868,4096,0
2016-07-21,19.976,20.116,19.809,19.878,2610,0
2016-07-22,19.986,19.986,19.829,19.878,3582,0
2016-07-25,20.086,20.086,19.839,19.946,1133,0
2016-07-26,19.916,20.107,19.906,19.916,2396,0
2016-07-27,19.819,19.956,19.819,19.868,818,0
2016-07-28,20.086,20.086,19.819,20.006,2663,0
2016-07-29,19.966,19.996,19.859,19.906,4218,0
2016-08-01,19.789,19.946,19.75,19.946,718,0
2016-08-02,20.203,20.203,20.203,20.203,924,0
2016-08-03,19.986,19.986,19.809,19.906,513,0
2016-08-04,20.144,20.144,19.946,19.946,716,0
2016-08-09,20.036,20.056,19.926,19.956,3270,0
2016-08-10,20.021,20.061,19.961,19.981,2255,0
2016-08-11,20.091,20.121,19.941,20.041,2469,0
2016-08-12,20.091,20.178,19.901,20.178,2254,0
2016-08-15,20.111,20.139,19.961,20.071,717,0
2016-08-16,20.13,20.139,19.961,19.981,3471,0
2016-08-17,20.139,20.139,19.991,20.091,2045,0
2016-08-18,20.041,20.159,20.041,20.158,712,0
2016-08-19,20.111,20.169,19.941,20.169,418,0
2016-08-23,19.951,19.981,19.951,19.98,4504,0
2016-08-24,20.081,20.081,20.025,20.03,732,0
2016-08-25,20.021,20.081,20.016,20.051,5500,0
2016-08-26,20.121,20.121,19.892,20.011,2155,0
2016-08-29,19.991,20.041,19.991,20.041,1527,0
2016-08-30,20.265,21.276,20.265,20.599,3261,0
2016-08-31,20.54,20.54,20.041,20.275,1442,0
2016-09-01,20.433,20.44,20.188,20.354,1846,0
2016-09-02,20.188,20.393,20.188,20.344,3267,0
2016-09-06,20.383,20.51,20.13,20.13,3198,0
2016-09-07,20.413,20.423,20.255,20.423,1234,0
2016-09-08,20.285,20.413,20.198,20.275,1431,0
2016-09-09,20.46,20.46,20.208,20.393,1252,0
2016-09-12,20.41,20.41,20.146,20.351,1634,0
2016-09-13,20.252,20.332,20.232,20.232,1393,0
2016-09-14,20.478,20.478,20.242,20.38,1432,0
2016-09-15,20.322,20.468,20.272,20.331,1138,0
2016-09-16,20.458,20.458,20.272,20.361,1442,0
2016-09-19,20.331,20.478,20.292,20.39,1952,0
2016-09-20,20.438,20.438,20.312,20.4,2043,0
2016-09-21,20.607,20.637,20.302,20.438,3953,0
2016-09-22,20.39,20.647,20.39,20.508,4699,0
2016-09-23,20.528,20.587,20.312,20.478,1644,0
2016-09-26,20.43,20.567,20.312,20.448,3084,0
2016-09-27,20.538,20.577,20.167,20.42,3180,0
2016-09-28,20.627,20.627,20.196,20.411,4865,0
2016-09-30,20.677,20.704,20.667,20.704,486,0
2016-10-04,20.647,20.647,20.637,20.637,411,0
2016-10-05,20.617,20.617,20.617,20.617,200,0
2016-10-07,20.205,20.42,19.898,19.948,3941,0
2016-10-11,19.958,19.958,19.869,19.869,462,0
2016-10-12,20.086,20.222,19.946,19.946,2438,0
2016-10-13,19.916,19.916,19.848,19.858,1846,0
2016-10-14,19.858,19.858,19.858,19.858,759,0
2016-10-18,19.858,19.858,19.496,19.808,16658,0
2016-10-20,19.602,19.847,19.602,19.847,2776,0
2016-10-24,19.7,19.7,19.69,19.69,4569,0
2016-10-25,19.808,19.808,19.709,19.787,12039,0
2016-10-26,19.736,19.808,19.736,19.798,2029,0
2016-10-27,19.709,19.739,19.685,19.739,16252,0
2016-10-28,19.631,19.631,19.631,19.631,1220,0
2016-10-31,19.768,19.788,19.621,19.788,2182,0
2016-11-01,19.858,19.906,19.744,19.906,1728,0
2016-11-02,20.036,20.036,20.036,20.036,302,0
2016-11-09,20.035,20.035,20.035,20.035,100,0
2016-11-11,19.698,19.717,19.659,19.659,2029,0
2016-11-15,19.816,19.816,19.816,19.816,512,0
2016-11-17,19.816,19.816,19.796,19.796,1726,0
2016-11-29,19.827,19.827,19.827,19.827,559,0
2016-12-01,19.856,19.856,19.856,19.856,100,0
2016-12-07,19.668,19.717,19.629,19.717,1420,0
2016-12-09,19.619,19.619,19.619,19.619,150,0
2016-12-12,19.677,19.687,19.667,19.667,408,0
2016-12-13,19.716,19.716,19.599,19.599,11546,0
2016-12-14,19.633,19.634,19.633,19.634,658,0
2016-12-15,19.608,19.618,19.608,19.608,579,0
2016-12-19,19.608,19.608,19.608,19.608,198,0
2016-12-20,19.766,19.769,19.766,19.767,1166,0
2016-12-22,19.766,19.776,19.697,19.766,6765,0
2016-12-23,19.746,19.776,19.697,19.776,14501,0
2016-12-28,19.746,19.746,19.746,19.746,140,0
2017-01-04,20.105,20.105,20.105,20.105,100,0
2017-01-06,20.164,20.378,20.154,20.29,1926,0
2017-01-09,20.388,20.637,20.24,20.597,4455,0
2017-01-10,20.696,21.624,20.696,21.624,1015,0
2017-01-12,20.715,21.109,20.715,21.069,6896,0
2017-01-13,21.258,21.258,21.209,21.209,2531,0
2017-01-17,21.298,21.378,21.298,21.362,1042,0
2017-01-19,21.209,21.229,21.209,21.209,2023,0
2017-01-24,21.258,21.258,21.258,21.258,100,0
2017-01-25,21.159,21.268,21.109,21.156,2901,0
2017-01-26,21.159,21.236,21.149,21.149,6304,0
2017-01-27,21.159,21.159,21.159,21.159,101,0
2017-01-30,21.357,21.357,21.357,21.357,140,0
2017-01-31,21.308,21.308,21.308,21.308,200,0
2017-02-01,21.408,21.408,21.179,21.179,1465,0
2017-02-03,21.209,21.272,21.209,21.209,557,0
2017-02-07,21.209,21.209,21.209,21.209,1314,0
2017-02-08,21.209,21.209,21.099,21.131,2897,0
2017-02-10,21.131,21.131,21.131,21.131,100,0
2017-02-13,21.24,21.24,21.201,21.202,380,0
2017-02-14,21.29,21.29,21.29,21.29,556,0
2017-02-15,21.29,21.29,21.29,21.29,2133,0
2017-02-16,21.29,21.29,21.29,21.29,758,0
2017-02-17,21.24,21.24,21.24,21.24,200,0
2017-02-21,21.32,21.32,21.32,21.32,100,0
2017-02-22,21.636,21.666,21.469,21.666,682,0
2017-02-23,21.304,21.536,21.304,21.536,506,0
2017-02-24,21.536,21.536,21.536,21.536,100,0
2017-02-27,21.527,21.536,21.31,21.35,2363,0
2017-03-01,21.586,21.586,21.586,21.586,100,0
2017-03-06,21.586,21.586,21.39,21.417,591,0
2017-03-13,21.382,21.382,21.382,21.382,200,0
2017-03-15,21.402,21.402,21.352,21.352,746,0
2017-03-16,21.352,21.352,21.282,21.282,1291,0
2017-03-17,21.282,21.282,21.282,21.282,100,0
2017-03-22,21.608,21.608,21.608,21.608,100,0
2017-03-23,21.588,21.618,21.588,21.618,505,0
2017-03-24,21.618,21.618,21.618,21.618,1715,0
2017-03-27,21.461,21.461,21.461,21.461,100,0
2017-03-30,21.372,21.433,21.372,21.433,755,0
2017-03-31,21.618,21.618,21.618,21.618,200,0
2017-04-10,21.768,21.768,21.768,21.768,190,0
2017-04-12,21.602,21.602,21.465,21.565,504,0
2017-04-17,21.821,21.821,21.821,21.821,101,0
2017-04-18,21.821,21.851,21.821,21.851,505,0
2017-04-19,21.692,21.692,21.652,21.652,1108,0
2017-04-20,21.652,21.652,21.652,21.652,100,0
2017-04-21,21.652,21.652,21.652,21.652,3021,0
2017-04-24,21.602,22.08,21.6,22.08,2718,0
2017-04-25,21.951,21.951,21.851,21.851,8699,0
2017-04-27,22.178,22.178,22.178,22.178,165,0
2017-04-28,22.178,22.178,21.848,22.168,1148,0
2017-05-01,22.178,22.178,22.148,22.148,200,0
2017-05-03,22.168,22.168,22.168,22.168,100,0
2017-05-05,22.178,22.178,22.178,22.178,140,0
2017-05-10,22.213,22.213,22.213,22.213,100,0
2017-05-15,22.213,22.213,22.213,22.213,102,0
2017-05-17,21.985,21.985,21.985,21.985,2374,0
2017-05-25,21.805,21.827,21.805,21.827,3036,0
2017-05-26,21.805,21.805,21.805,21.805,100,0
2017-06-16,21.84,21.84,21.84,21.84,200,0
2017-06-21,21.84,21.872,21.84,21.872,904,0
2017-06-23,21.84,21.88,21.82,21.88,2910,0
2017-06-30,21.91,21.91,21.91,21.91,602,0
2017-07-05,21.8,21.8,21.8,21.8,100,0
2017-07-10,21.8,21.8,21.8,21.8,101,0
2017-07-11,21.8,21.8,21.8,21.8,602,0
2017-07-17,22.06,22.06,22.06,22.06,101,0
2017-07-20,21.85,21.85,21.85,21.85,100,0
2017-07-21,21.84,21.84,21.681,21.681,1108,0
2017-07-24,21.711,21.711,21.711,21.711,140,0
2017-07-25,22.06,22.06,22.06,22.06,100,0
2017-08-15,21.745,21.75,21.7401,21.75,303,0
2017-08-16,21.74,21.74,21.74,21.74,241,0
2017-08-30,21.73,21.78,21.73,21.78,3400,0
2017-09-01,21.92,21.92,21.92,21.92,200,0
2017-09-08,21.92,21.92,21.92,21.92,300,0
2017-09-15,21.81,21.81,21.78,21.78,328,0
2017-09-19,21.78,21.821,21.77,21.82,1200,0
2017-09-25,21.81,21.82,21.81,21.82,1484,0
2017-09-26,21.79,21.81,21.79,21.7982,500,0
2017-09-27,22.02,22.02,22,22,1000,0
2017-09-28,22,22.0999,22,22.0999,360,0
2017-10-05,22,22,22,22,100,0
2017-10-11,22,22,22,22,163,0
2017-10-12,21.96,21.96,21.77,21.8354,1300,0
2017-10-13,21.8364,21.8364,21.8,21.8,200,0
2017-10-18,21.77,21.77,21.77,21.77,100,0
2017-10-19,21.9,21.9,21.9,21.9,187,0
2017-10-20,22.1,22.1495,22.1,22.1495,374,0
2017-10-25,21.78,21.78,21.78,21.78,100,0
2017-10-27,21.77,22,21.77,22,300,0
2017-10-30,22.2,22.2,22.2,22.2,4000,0
2017-10-31,21.8,21.8636,21.8,21.8636,400,0
