Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,18.154,18.154,17.932,17.97,5760,0
2010-08-24,17.823,17.829,17.742,17.749,5578,0
2010-08-25,17.675,17.889,17.675,17.683,4489,0
2010-08-26,17.749,17.932,17.749,17.859,3776,0
2010-08-27,17.815,17.991,17.616,17.713,5965,0
2010-08-30,17.756,17.956,17.69,17.808,11847,0
2010-08-31,17.823,18.05,17.808,18.05,6803,0
2010-09-01,18.116,18.139,18.065,18.139,2586,0
2010-09-02,18.132,18.263,18.095,18.228,9103,0
2010-09-03,18.337,18.373,18.337,18.373,1769,0
2010-09-07,18.307,18.307,18.307,18.307,816,0
2010-09-08,18.3,18.535,18.22,18.425,11178,0
2010-09-09,18.557,18.557,18.411,18.448,7347,0
2010-09-10,18.521,18.632,18.512,18.609,2619,0
2010-09-13,18.865,18.873,18.609,18.719,5986,0
2010-09-14,18.778,18.852,18.5,18.667,19674,0
2010-09-15,18.594,18.778,18.521,18.594,10774,0
2010-09-16,18.741,18.741,18.154,18.411,18694,0
2010-09-17,18.564,18.616,18.425,18.557,8124,0
2010-09-20,18.512,18.535,18.461,18.535,3333,0
2010-09-21,18.448,19.013,18.448,18.719,3810,0
2010-09-22,18.735,18.735,18.557,18.624,2415,0
2010-09-23,18.697,18.697,18.439,18.5,7541,0
2010-09-24,18.425,18.535,18.321,18.535,6532,0
2010-09-27,18.521,18.586,18.448,18.586,4575,0
2010-09-28,18.483,18.77,18.411,18.448,9933,0
2010-09-29,18.478,18.637,18.47,18.564,14341,0
2010-09-30,18.47,18.594,18.47,18.542,5101,0
2010-10-01,18.439,18.873,18.395,18.705,17171,0
2010-10-04,18.632,18.632,18.512,18.512,2212,0
2010-10-05,18.551,18.77,18.521,18.529,8506,0
2010-10-06,18.529,18.712,18.521,18.521,8517,0
2010-10-07,18.491,18.602,18.491,18.594,4489,0
2010-10-08,18.602,18.624,18.572,18.602,2586,0
2010-10-11,18.632,18.689,18.564,18.689,7031,0
2010-10-12,18.675,18.822,18.637,18.697,7483,0
2010-10-13,18.645,18.852,18.542,18.542,4965,0
2010-10-14,18.667,18.735,18.557,18.557,12027,0
2010-10-15,18.645,18.697,18.478,18.637,8299,0
2010-10-18,18.645,18.645,18.373,18.483,10478,0
2010-10-19,18.448,18.483,18.448,18.483,2722,0
2010-10-21,18.572,18.572,18.572,18.572,3721,0
2010-10-22,18.645,18.727,18.645,18.727,1769,0
2010-10-25,18.557,18.557,18.512,18.557,2096,0
2010-10-26,18.557,18.557,18.433,18.535,9892,0
2010-10-27,18.557,18.645,18.439,18.645,2222,0
2010-10-28,18.491,18.581,18.461,18.557,2722,0
2010-10-29,18.645,18.645,18.645,18.645,137,0
2010-11-01,18.581,18.609,18.564,18.609,816,0
2010-11-02,18.645,18.94,18.602,18.727,9810,0
2010-11-03,18.632,18.808,18.632,18.808,489,0
2010-11-04,18.814,18.814,18.594,18.602,6941,0
2010-11-05,18.667,18.727,18.581,18.594,10038,0
2010-11-08,18.683,18.961,18.675,18.808,21888,0
2010-11-10,18.764,18.778,18.735,18.735,6986,0
2010-11-12,18.735,18.735,18.645,18.645,1361,0
2010-11-15,18.675,18.829,18.675,18.829,1826,0
2010-11-17,18.719,18.719,18.662,18.662,1089,0
2010-11-18,18.675,18.675,18.572,18.609,1518,0
2010-11-19,18.609,18.616,18.535,18.535,7175,0
2010-11-22,18.586,18.624,18.478,18.564,4081,0
2010-11-23,18.448,18.507,18.161,18.366,11855,0
2010-11-24,18.521,18.564,18.411,18.411,1732,0
2010-11-26,17.851,17.851,17.851,17.851,816,0
2010-11-29,17.859,18.139,17.859,18.139,3898,0
2010-11-30,18.11,18.132,18.11,18.132,3333,0
2010-12-01,18.228,18.448,18.228,18.373,11100,0
2010-12-02,18.439,18.439,18.278,18.337,2482,0
2010-12-03,18.337,18.389,18.198,18.389,6548,0
2010-12-06,18.483,18.483,18.278,18.278,6667,0
2010-12-07,18.382,18.403,18.366,18.395,10261,0
2010-12-08,18.321,18.321,17.999,18.249,2314,0
2010-12-09,18.242,18.3,18.19,18.19,5442,0
2010-12-10,18.19,18.3,18.19,18.3,6041,0
2010-12-13,18.344,18.351,18.33,18.351,1225,0
2010-12-14,18.3,18.3,18.3,18.3,1546,0
2010-12-15,17.97,18.572,17.838,18.572,9846,0
2010-12-16,18.36,18.36,18.212,18.212,408,0
2010-12-21,18.154,18.395,18.154,18.395,2856,0
2010-12-23,18.389,18.403,18.257,18.257,7035,0
2010-12-27,18.395,18.448,18.36,18.448,5158,0
2010-12-28,18.448,18.5,18.448,18.448,1442,0
2010-12-29,18.572,18.799,18.5,18.507,3761,0
2010-12-30,18.373,18.373,18.373,18.373,816,0
2010-12-31,18.373,18.373,18.36,18.366,1089,0
2011-01-03,18.389,18.389,18.3,18.3,2586,0
2011-01-04,18.212,18.373,18.212,18.366,2007,0
2011-01-05,18.373,18.491,18.344,18.491,2443,0
2011-01-07,18.36,18.366,18.263,18.366,1987,0
2011-01-11,18.271,18.418,18.271,18.403,2388,0
2011-01-12,18.19,18.337,18.19,18.337,680,0
2011-01-13,18.3,18.439,18.271,18.271,3131,0
2011-01-14,18.271,18.3,18.176,18.212,2928,0
2011-01-18,18.198,18.228,18.059,18.228,1089,0
2011-01-19,18.233,18.293,18.19,18.19,2856,0
2011-01-20,18.3,18.307,18.3,18.307,1089,0
2011-01-21,18.307,18.373,18.307,18.307,633,0
2011-01-24,18.366,18.366,18.154,18.154,2586,0
2011-01-25,18.154,18.154,18.154,18.154,762,0
2011-01-26,18.337,18.448,18.337,18.448,5470,0
2011-01-27,18.22,18.36,18.212,18.36,1225,0
2011-01-28,18.22,18.344,18.22,18.233,2246,0
2011-01-31,18.337,18.411,18.337,18.411,1733,0
2011-02-01,18.403,18.411,18.293,18.411,1495,0
2011-02-02,18.373,18.373,18.3,18.3,2517,0
2011-02-03,18.307,18.307,18.205,18.263,2722,0
2011-02-04,18.314,18.314,18.182,18.182,270,0
2011-02-07,18.167,18.314,18.095,18.19,2722,0
2011-02-08,18.242,18.242,18.242,18.242,510,0
2011-02-09,18.433,18.433,18.433,18.433,196,0
2011-02-10,18.425,18.425,18.373,18.373,1225,0
2011-02-11,18.373,18.403,18.3,18.403,4081,0
2011-02-14,18.366,18.411,18.337,18.337,3131,0
2011-02-15,18.3,18.373,18.3,18.373,1633,0
2011-02-16,18.373,18.581,18.366,18.483,6696,0
2011-02-18,18.321,18.337,18.321,18.337,544,0
2011-02-22,18.314,18.403,18.3,18.307,2722,0
2011-02-24,18.373,18.373,18.3,18.373,3131,0
2011-02-25,18.411,18.512,18.411,18.418,1361,0
2011-02-28,18.521,18.521,18.521,18.521,680,0
2011-03-01,18.581,18.712,18.564,18.632,3911,0
2011-03-02,18.697,19.013,18.478,18.478,7460,0
2011-03-03,18.521,18.521,18.425,18.425,1089,0
2011-03-04,18.557,18.557,18.557,18.557,137,0
2011-03-07,18.411,18.829,18.411,18.829,3599,0
2011-03-09,18.624,18.683,18.624,18.675,624,0
2011-03-10,18.675,18.808,18.662,18.808,3262,0
2011-03-11,18.572,18.778,18.572,18.586,2408,0
2011-03-14,18.572,18.572,18.454,18.491,1361,0
2011-03-15,18.616,18.616,18.557,18.616,270,0
2011-03-16,18.512,18.512,18.5,18.5,1225,0
2011-03-18,18.507,18.572,18.373,18.512,4328,0
2011-03-21,18.5,18.507,18.5,18.507,1495,0
2011-03-22,18.521,18.586,18.512,18.586,4019,0
2011-03-24,18.448,18.572,18.448,18.572,847,0
2011-03-25,18.454,18.454,18.454,18.454,544,0
2011-03-28,18.411,18.411,18.411,18.411,666,0
2011-03-29,18.624,18.624,18.624,18.624,137,0
2011-03-30,18.645,18.735,18.645,18.667,2981,0
2011-03-31,18.564,18.564,18.564,18.564,544,0
2011-04-04,18.5,18.535,18.483,18.535,2040,0
2011-04-05,18.624,18.786,18.512,18.529,4707,0
2011-04-06,18.529,18.542,18.529,18.542,641,0
2011-04-07,18.654,18.667,18.564,18.564,2992,0
2011-04-08,18.662,18.662,18.616,18.632,544,0
2011-04-11,18.667,18.667,18.535,18.535,2047,0
2011-04-12,18.521,18.529,18.448,18.448,2448,0
2011-04-13,18.461,18.461,18.382,18.382,3659,0
2011-04-14,18.454,18.461,18.373,18.373,9651,0
2011-04-15,18.373,18.425,18.373,18.373,4694,0
2011-04-18,18.448,18.564,18.418,18.478,1633,0
2011-04-19,18.572,18.572,18.572,18.572,205,0
2011-04-20,18.411,18.411,18.389,18.395,1089,0
2011-04-21,18.418,18.439,18.418,18.439,953,0
2011-04-25,18.461,18.461,18.461,18.461,510,0
2011-04-26,18.5,18.557,18.5,18.557,1089,0
2011-04-27,18.564,18.667,18.564,18.667,1308,0
2011-05-02,18.667,18.667,18.667,18.667,680,0
2011-05-03,18.594,18.594,18.491,18.557,1225,0
2011-05-04,18.662,18.662,18.637,18.645,993,0
2011-05-05,18.512,18.778,18.512,18.756,2482,0
2011-05-06,18.778,18.954,18.662,18.662,1769,0
2011-05-09,18.888,18.991,18.735,18.793,4471,0
2011-05-10,18.735,18.786,18.712,18.748,1721,0
2011-05-11,18.778,18.86,18.756,18.86,3265,0
2011-05-12,18.778,18.837,18.564,18.616,5047,0
2011-05-13,18.764,18.799,18.667,18.77,7619,0
2011-05-16,18.764,18.882,18.705,18.852,2748,0
2011-05-17,18.741,18.808,18.616,18.778,7989,0
2011-05-18,18.793,18.865,18.786,18.86,3810,0
2011-05-19,18.86,19.498,18.799,18.799,7538,0
2011-05-20,18.808,19,18.683,18.683,7347,0
2011-05-23,18.741,18.799,18.741,18.799,544,0
2011-05-24,18.735,18.735,18.735,18.735,544,0
2011-05-25,18.786,18.829,18.735,18.748,1903,0
2011-05-26,18.271,18.286,18.154,18.278,8714,0
2011-05-27,18.278,18.572,18.263,18.263,4456,0
2011-06-01,18.433,18.675,18.389,18.645,3551,0
2011-06-02,18.632,18.632,18.403,18.403,2366,0
2011-06-03,18.535,18.624,18.271,18.271,6697,0
2011-06-06,18.395,18.403,18.395,18.403,953,0
2011-06-07,18.257,18.439,18.242,18.373,3090,0
2011-06-08,18.425,18.557,18.373,18.461,10823,0
2011-06-09,18.521,18.535,18.382,18.382,1633,0
2011-06-10,18.521,18.529,18.344,18.507,3838,0
2011-06-14,18.373,18.507,18.373,18.373,4174,0
2011-06-15,18.389,18.389,18.373,18.373,660,0
2011-06-20,18.675,18.675,18.373,18.373,5850,0
2011-06-22,18.433,18.433,18.373,18.373,1089,0
2011-06-23,18.439,18.439,18.373,18.373,544,0
2011-06-24,18.382,18.389,18.373,18.382,2619,0
2011-06-27,18.439,18.507,18.278,18.278,3517,0
2011-06-28,18.36,18.418,18.36,18.418,640,0
2011-06-30,18.425,18.425,18.373,18.373,408,0
2011-07-01,18.3,18.373,18.257,18.257,2722,0
2011-07-05,18.321,18.373,18.257,18.257,2136,0
2011-07-06,18.263,18.351,18.19,18.321,7257,0
2011-07-07,18.373,18.507,18.373,18.507,1889,0
2011-07-08,18.411,18.411,18.411,18.411,137,0
2011-07-11,18.351,18.351,18.205,18.233,4431,0
2011-07-12,18.321,18.373,18.19,18.19,5486,0
2011-07-13,18.198,18.293,17.8,18.263,40819,0
2011-07-14,18.19,18.337,18.079,18.19,31320,0
2011-07-15,18.411,18.448,18.198,18.198,25574,0
2011-07-18,18.228,18.257,18.079,18.095,35305,0
2011-07-19,17.932,18.228,17.845,18.05,36177,0
2011-07-20,18.042,18.095,17.838,17.948,39672,0
2011-07-21,17.991,17.999,17.889,17.903,9130,0
2011-07-22,17.859,18.11,17.654,18.079,15002,0
2011-07-25,17.851,17.948,17.851,17.932,5101,0
2011-07-26,17.97,18.037,17.932,18.007,2788,0
2011-07-27,18.321,18.344,17.786,17.889,4242,0
2011-07-28,17.927,17.927,17.927,17.927,270,0
2011-07-29,17.735,17.88,17.668,17.851,5296,0
2011-08-01,18.013,18.013,18.007,18.007,516,0
2011-08-02,18.007,18.321,17.851,18.3,3565,0
2011-08-03,18.079,18.079,18.072,18.079,800,0
2011-08-04,18.263,18.263,18.146,18.257,3538,0
2011-08-05,18.198,18.198,17.859,18.146,7893,0
2011-08-08,18.007,18.007,16.315,16.911,10133,0
2011-08-09,17.572,18.551,17.05,17.499,4965,0
2011-08-10,17.492,17.492,17.492,17.492,477,0
2011-08-11,17.537,17.985,17.537,17.985,2099,0
2011-08-12,18.05,18.05,18.05,18.05,408,0
2011-08-15,17.991,18.314,17.97,18.263,2856,0
2011-08-16,18.233,18.263,17.956,18.257,6107,0
2011-08-17,18.123,18.535,18.079,18.373,8165,0
2011-08-18,18.3,18.307,18.263,18.263,970,0
2011-08-19,18.3,18.321,18.228,18.228,1626,0
2011-08-22,18.403,18.403,18.3,18.3,953,0
2011-08-23,18.3,18.3,18.228,18.3,1361,0
2011-08-24,18.037,18.228,17.624,18.19,3075,0
2011-08-25,17.859,18.146,17.742,18.146,5566,0
2011-08-26,18.007,18.007,18.007,18.007,816,0
2011-08-29,18.007,18.007,18.007,18.007,408,0
2011-08-30,18.448,18.448,17.823,18.228,2448,0
2011-08-31,18.228,18.366,18.228,18.366,2509,0
2011-09-01,18.542,18.557,18.542,18.557,2177,0
2011-09-02,18.542,18.557,18.542,18.557,816,0
2011-09-06,18.403,18.557,18.382,18.557,1727,0
2011-09-07,18.542,18.557,18.321,18.542,3700,0
2011-09-08,18.389,18.418,18.065,18.198,4899,0
2011-09-09,18.116,18.228,18.116,18.228,2177,0
2011-09-12,18.059,18.059,18.042,18.042,2040,0
2011-09-13,18.072,18.286,18.072,18.212,3931,0
2011-09-14,18.065,18.403,17.61,18.123,6606,0
2011-09-15,18.36,18.382,18.116,18.382,1061,0
2011-09-16,18.382,18.382,18.36,18.36,695,0
2011-09-19,18.382,18.382,18.22,18.22,1874,0
2011-09-20,18.278,18.344,18.154,18.344,1605,0
2011-09-21,18.403,18.551,18.403,18.542,816,0
2011-09-22,18.551,18.557,18.33,18.33,1796,0
2011-09-23,18.439,18.439,18.425,18.425,531,0
2011-09-26,18.123,18.512,18.116,18.233,1633,0
2011-09-27,18.521,18.521,18.233,18.47,2336,0
2011-09-28,18.551,18.551,18.3,18.551,3131,0
2011-09-30,18.529,18.529,18.249,18.257,1225,0
2011-10-03,18.507,18.551,18.507,18.542,544,0
2011-10-04,18.233,18.557,18.233,18.557,3361,0
2011-10-05,18.5,18.512,17.742,18.512,6340,0
2011-10-06,17.838,18.293,17.829,18.19,3946,0
2011-10-07,18.293,18.293,18.293,18.293,549,0
2011-10-12,18.403,18.403,18.389,18.389,676,0
2011-10-13,17.956,18.257,17.948,18.257,8587,0
2011-10-14,18.366,18.366,18.242,18.242,1789,0
2011-10-17,18.366,18.448,18.271,18.448,3177,0
2011-10-18,18.551,18.557,18.491,18.557,6055,0
2011-10-19,18.491,18.491,18.373,18.491,2990,0
2011-10-20,18.344,18.542,17.978,18.529,2604,0
2011-10-21,18.366,18.557,18.366,18.557,2354,0
2011-10-24,18.529,18.542,18.483,18.483,5132,0
2011-10-25,18.521,18.542,18.418,18.5,8740,0
2011-10-26,18.521,18.741,18.454,18.705,6287,0
2011-10-27,18.697,18.727,18.483,18.551,1917,0
2011-10-31,18.632,18.705,18.512,18.512,448,0
2011-11-01,18.557,18.741,18.389,18.741,4063,0
2011-11-02,18.586,18.586,18.529,18.529,2448,0
2011-11-03,18.521,18.712,18.521,18.712,1225,0
2011-11-07,18.551,18.551,18.542,18.542,270,0
2011-11-08,18.572,18.667,18.257,18.667,8190,0
2011-11-09,18.242,18.689,18.242,18.624,4081,0
2011-11-10,18.418,18.542,18.344,18.542,2856,0
2011-11-11,18.395,18.667,18.395,18.461,3366,0
2011-11-14,18.521,18.616,18.521,18.616,1225,0
2011-11-15,18.478,18.507,18.478,18.507,408,0
2011-11-16,18.521,18.727,18.433,18.689,5306,0
2011-11-17,18.675,18.705,18.675,18.675,510,0
2011-11-18,18.705,18.727,18.557,18.602,6613,0
2011-11-21,18.512,18.594,18.448,18.491,4081,0
2011-11-22,18.5,18.616,18.448,18.521,7170,0
2011-11-23,18.47,18.512,18.448,18.5,5822,0
2011-11-25,18.5,18.594,18.5,18.594,953,0
2011-11-28,18.286,18.286,18.079,18.116,5091,0
2011-11-29,18.286,18.286,17.918,18.11,7964,0
2011-11-30,17.97,18.123,17.859,17.991,7213,0
2011-12-01,17.859,18.102,17.859,17.918,7550,0
2011-12-02,18.116,18.116,18.05,18.11,1360,0
2011-12-05,17.889,18.079,17.867,18.079,2040,0
2011-12-06,18.05,18.116,18.05,18.116,1633,0
2011-12-07,18.116,18.263,18.11,18.257,4081,0
2011-12-08,18.116,18.286,18.116,18.286,953,0
2011-12-09,18.321,18.321,18.02,18.321,937,0
2011-12-12,18.3,18.321,18.3,18.314,3068,0
2011-12-13,18.307,18.307,18.013,18.228,2925,0
2011-12-14,18.249,18.293,18.249,18.293,2892,0
2011-12-15,18.242,18.389,18.242,18.263,22717,0
2011-12-16,18.373,18.373,18.228,18.337,17688,0
2011-12-19,18.146,18.411,18.146,18.337,5409,0
2011-12-20,18.337,18.351,18.286,18.337,3263,0
2011-12-21,18.263,18.337,18.263,18.337,1225,0
2011-12-22,18.182,18.36,18.042,18.36,1497,0
2011-12-23,18.242,18.483,18.116,18.228,5328,0
2011-12-27,18.22,18.491,18.22,18.3,2721,0
2011-12-28,18.228,18.228,18.22,18.22,270,0
2011-12-29,18.293,18.373,18.088,18.373,1285,0
2011-12-30,18.373,18.411,18.088,18.411,6914,0
2012-01-03,18.228,18.439,18.123,18.249,4396,0
2012-01-04,18.3,18.624,18.3,18.351,3536,0
2012-01-05,18.3,18.557,18.3,18.33,3811,0
2012-01-06,18.337,18.535,18.337,18.478,3265,0
2012-01-09,18.632,18.882,18.521,18.557,3465,0
2012-01-10,18.873,18.873,18.521,18.705,5566,0
2012-01-11,18.764,18.764,18.425,18.425,7075,0
2012-01-12,18.991,18.991,18.557,18.564,4885,0
2012-01-13,19.087,19.087,18.616,18.984,5193,0
2012-01-17,18.94,18.94,18.557,18.564,11140,0
2012-01-18,18.572,18.662,18.572,18.594,408,0
2012-01-19,18.741,18.829,18.741,18.741,953,0
2012-01-20,18.697,18.888,18.483,18.557,6050,0
2012-01-23,18.594,18.594,18.461,18.521,544,0
2012-01-24,18.829,18.865,18.748,18.748,1324,0
2012-01-27,18.888,18.895,18.888,18.888,953,0
2012-01-30,18.895,18.904,18.895,18.904,270,0
2012-01-31,18.632,18.954,18.632,18.645,2177,0
2012-02-01,18.683,18.808,18.675,18.675,1150,0
2012-02-02,18.632,18.852,18.632,18.852,4219,0
2012-02-06,18.712,18.808,18.712,18.808,1022,0
2012-02-07,18.793,18.793,18.683,18.683,270,0
2012-02-08,18.719,18.719,18.683,18.683,3475,0
2012-02-10,18.712,18.712,18.697,18.697,794,0
2012-02-13,18.735,18.735,18.542,18.616,46200,0
2012-02-14,18.581,18.683,18.581,18.594,2722,0
2012-02-15,18.741,18.741,18.632,18.683,21422,0
2012-02-16,18.609,18.683,18.609,18.683,1361,0
2012-02-17,18.662,18.662,18.662,18.662,725,0
2012-02-21,18.719,18.741,18.689,18.741,1633,0
2012-02-22,18.675,18.904,18.675,18.852,4219,0
2012-02-23,18.904,18.961,18.799,18.91,1737,0
2012-02-24,18.888,19,18.888,18.917,8323,0
2012-02-27,18.932,18.932,18.675,18.925,4601,0
2012-02-28,18.925,19.109,18.86,19.071,8226,0
2012-02-29,18.895,18.984,18.888,18.932,1495,0
2012-03-01,19.021,19.029,18.888,18.961,5489,0
2012-03-02,18.976,19.058,18.932,18.932,4627,0
2012-03-05,19.042,19.071,18.86,19.013,7240,0
2012-03-06,18.852,18.86,18.852,18.86,775,0
2012-03-08,19.029,19.058,18.719,18.735,6688,0
2012-03-09,18.712,18.97,18.712,18.748,4139,0
2012-03-12,18.925,18.961,18.882,18.961,843,0
2012-03-13,18.822,19.058,18.822,19.058,5298,0
2012-03-14,18.888,19.101,18.888,19.101,16147,0
2012-03-15,19.065,19.065,18.925,18.954,18276,0
2012-03-16,18.961,19.05,18.888,18.895,17144,0
2012-03-19,18.991,19.087,18.925,18.932,1769,0
2012-03-20,18.961,19,18.808,18.961,7184,0
2012-03-21,19.05,19.05,18.961,18.961,408,0
2012-03-22,19,19.042,18.954,19.042,816,0
2012-03-23,19.071,19.071,19.071,19.071,137,0
2012-03-26,19.087,19.101,18.947,18.947,2314,0
2012-03-27,18.961,19.035,18.947,18.947,2015,0
2012-03-28,18.984,19.071,18.976,18.984,1495,0
2012-03-29,18.976,19.087,18.895,19,1687,0
2012-03-30,19.042,19.042,18.895,18.925,3037,0
2012-04-03,19.005,19.021,18.91,18.932,3557,0
2012-04-04,18.925,18.925,18.925,18.925,1495,0
2012-04-05,18.932,18.984,18.793,18.917,3131,0
2012-04-09,18.814,18.91,18.814,18.882,2517,0
2012-04-10,18.888,18.925,18.786,18.793,4151,0
2012-04-11,18.837,18.837,18.814,18.814,1495,0
2012-04-12,18.865,18.865,18.77,18.77,750,0
2012-04-13,19.094,19.094,19,19,826,0
2012-04-17,18.917,18.976,18.865,18.865,10660,0
2012-04-18,19.029,19.058,19.029,19.058,892,0
2012-04-19,18.932,19.042,18.932,18.984,2409,0
2012-04-23,18.947,19.029,18.947,19.029,599,0
2012-04-24,18.947,18.947,18.822,18.852,3503,0
2012-04-25,18.984,19,18.984,19,544,0
2012-04-26,18.925,18.947,18.925,18.947,408,0
2012-04-30,18.844,18.873,18.837,18.873,750,0
2012-05-01,18.984,18.984,18.822,18.822,2478,0
2012-05-02,18.947,18.947,18.947,18.947,137,0
2012-05-03,18.888,19.013,18.888,19.013,976,0
2012-05-04,19.013,19.013,18.91,18.91,688,0
2012-05-07,18.882,18.895,18.882,18.895,270,0
2012-05-08,18.873,18.888,18.865,18.865,2225,0
2012-05-10,18.94,18.991,18.888,18.895,5444,0
2012-05-11,18.888,19,18.888,19,1903,0
2012-05-14,18.97,18.97,18.961,18.961,408,0
2012-05-15,18.925,18.925,18.925,18.925,137,0
2012-05-16,18.984,18.984,18.984,18.984,212,0
2012-05-17,18.954,18.954,18.925,18.925,1089,0
2012-05-18,18.991,19,18.925,18.925,1361,0
2012-05-21,18.984,18.991,18.925,18.991,1225,0
2012-05-22,18.961,19,18.961,19,1162,0
2012-05-23,19.005,19.211,19.005,19.094,1612,0
2012-05-24,19.065,19.145,19.065,19.08,544,0
2012-05-25,18.961,19.109,18.961,19.08,816,0
2012-05-29,18.917,18.917,18.551,18.667,4740,0
2012-05-30,18.616,18.662,18.557,18.557,1361,0
2012-05-31,18.632,18.727,18.557,18.557,1964,0
2012-06-01,18.411,18.735,18.411,18.735,2285,0
2012-06-04,18.418,18.697,18.389,18.483,4219,0
2012-06-05,18.483,18.852,18.47,18.852,2314,0
2012-06-06,18.507,18.829,18.507,18.529,839,0
2012-06-07,18.602,18.756,18.602,18.756,1089,0
2012-06-08,18.602,18.712,18.535,18.616,1727,0
2012-06-11,18.609,18.793,18.609,18.632,1361,0
2012-06-12,18.609,18.799,18.609,18.632,3048,0
2012-06-13,18.637,18.77,18.637,18.77,1456,0
2012-06-14,18.741,18.741,18.564,18.564,1495,0
2012-06-15,18.586,18.829,18.557,18.557,5388,0
2012-06-18,18.581,18.581,18.395,18.395,5927,0
2012-06-19,18.535,18.667,18.478,18.521,5986,0
2012-06-20,18.521,18.521,18.521,18.521,485,0
2012-06-21,18.581,18.586,18.581,18.586,1688,0
2012-06-22,18.483,18.521,18.483,18.521,3397,0
2012-06-25,18.483,18.719,18.483,18.632,2040,0
2012-06-26,18.586,18.616,18.529,18.557,2354,0
2012-06-27,18.917,18.917,18.594,18.594,1327,0
2012-06-29,19.013,19.013,18.976,18.976,270,0
2012-07-02,18.873,18.873,18.873,18.873,137,0
2012-07-03,18.77,18.778,18.741,18.741,1327,0
2012-07-05,19.021,19.021,18.521,18.521,4647,0
2012-07-06,18.689,18.865,18.594,18.865,1431,0
2012-07-09,18.873,18.888,18.873,18.888,1633,0
2012-07-10,18.741,18.741,18.741,18.741,270,0
2012-07-11,18.888,18.904,18.888,18.904,1407,0
2012-07-12,18.483,18.748,18.483,18.748,3954,0
2012-07-13,18.961,18.961,18.741,18.741,1089,0
2012-07-16,18.764,18.904,18.5,18.586,15373,0
2012-07-17,18.77,18.822,18.683,18.814,742,0
2012-07-18,18.852,18.852,18.778,18.814,1503,0
2012-07-19,18.888,19,18.882,18.882,953,0
2012-07-20,18.865,18.904,18.814,18.86,1916,0
2012-07-23,18.86,18.882,18.86,18.882,270,0
2012-07-24,18.888,18.895,18.888,18.888,953,0
2012-07-25,18.917,18.97,18.564,18.609,2592,0
2012-07-26,18.616,18.719,18.616,18.645,10372,0
2012-07-27,18.844,18.91,18.632,18.632,4034,0
2012-07-30,18.667,18.667,18.667,18.667,680,0
2012-07-31,18.675,18.697,18.675,18.697,1089,0
2012-08-01,18.756,18.991,18.756,18.954,2027,0
2012-08-02,19,19.197,19,19.013,2096,0
2012-08-03,19.175,19.475,19.132,19.16,2250,0
2012-08-06,19.109,19.475,18.932,18.932,4181,0
2012-08-07,19.071,19.071,18.925,18.925,567,0
2012-08-08,19.101,19.101,19.087,19.094,408,0
2012-08-10,19.08,19.109,19.08,19.109,677,0
2012-08-13,18.888,19.139,18.86,19.109,680,0
2012-08-14,19.175,19.175,19.175,19.175,544,0
2012-08-15,19.211,19.211,19.211,19.211,510,0
2012-08-16,19.249,19.249,19.249,19.249,270,0
2012-08-17,19.058,19.058,19.035,19.035,1463,0
2012-08-20,19.257,19.285,19.257,19.285,510,0
2012-08-22,19.058,19.058,19.058,19.058,238,0
2012-08-23,19.087,19.109,18.888,18.888,1089,0
2012-08-24,18.895,18.895,18.712,18.712,552,0
2012-08-27,18.741,18.756,18.689,18.689,2040,0
2012-08-28,18.689,18.697,18.667,18.697,2448,0
2012-08-29,18.705,18.727,18.689,18.689,1361,0
2012-09-04,18.778,19.013,18.778,19.013,1089,0
2012-09-06,18.91,18.91,18.91,18.91,171,0
2012-09-10,19.013,19.013,18.961,19,953,0
2012-09-11,18.793,18.865,18.77,18.799,4520,0
2012-09-12,18.808,18.822,18.786,18.799,3293,0
2012-09-13,18.837,18.917,18.829,18.917,967,0
2012-09-14,18.984,18.984,18.917,18.925,1639,0
2012-09-17,19.029,19.029,19,19,270,0
2012-09-18,18.786,18.786,18.786,18.786,184,0
2012-09-19,19,19.094,18.814,18.822,3713,0
2012-09-20,18.888,19.05,18.888,19.05,3079,0
2012-09-21,18.984,19.005,18.814,18.865,4925,0
2012-09-24,18.925,18.925,18.925,18.925,408,0
2012-09-25,18.932,18.932,18.932,18.932,408,0
2012-09-26,18.917,18.917,18.808,18.814,1666,0
2012-09-27,18.814,18.814,18.799,18.799,2449,0
2012-09-28,18.814,18.895,18.814,18.895,2315,0
2012-10-01,18.829,18.925,18.829,18.925,443,0
2012-10-02,18.873,18.888,18.86,18.888,1682,0
2012-10-03,18.865,18.865,18.852,18.852,1089,0
2012-10-04,19.013,19.013,18.91,19,851,0
2012-10-08,19,19,18.97,18.97,408,0
2012-10-09,18.925,19.021,18.799,19.021,3131,0
2012-10-11,18.888,18.888,18.814,18.822,7213,0
2012-10-12,18.888,18.895,18.888,18.888,987,0
2012-10-15,18.852,18.852,18.852,18.852,769,0
2012-10-16,18.888,18.917,18.822,18.917,1903,0
2012-10-17,19.013,19.021,19,19,1361,0
2012-10-18,18.86,18.984,18.86,18.984,339,0
2012-10-19,18.932,18.932,18.888,18.888,1126,0
2012-10-23,18.888,18.888,18.888,18.888,270,0
2012-10-24,18.888,19.058,18.888,19.005,2062,0
2012-10-25,18.852,18.852,18.756,18.756,1238,0
2012-10-26,18.756,18.756,18.741,18.741,408,0
2012-10-31,18.852,18.954,18.852,18.954,3538,0
2012-11-01,18.984,19,18.895,18.895,1089,0
2012-11-02,18.904,18.904,18.904,18.904,137,0
2012-11-05,18.895,19.094,18.895,19.08,1633,0
2012-11-06,19.042,19.042,18.888,19.013,2368,0
2012-11-07,18.961,19.101,18.925,19.101,544,0
2012-11-08,19.05,19.065,19.021,19.058,2422,0
2012-11-09,18.976,19.109,18.888,18.991,1271,0
2012-11-12,19.285,19.285,19.183,19.219,1476,0
2012-11-13,18.873,18.947,18.837,18.947,1040,0
2012-11-14,18.895,19.101,18.895,18.961,2448,0
2012-11-16,19.16,19.16,19.065,19.065,1225,0
2012-11-19,18.91,18.91,18.882,18.882,505,0
2012-11-20,19.087,19.292,19.05,19.27,2157,0
2012-11-26,19.257,19.257,18.888,19.013,1903,0
2012-11-27,19.029,19.029,19,19.013,3946,0
2012-11-28,18.632,18.654,18.411,18.529,3676,0
2012-11-29,18.418,18.557,18.395,18.557,1431,0
2012-12-03,18.632,18.654,18.632,18.654,1076,0
2012-12-04,18.632,18.645,18.478,18.483,1960,0
2012-12-05,18.512,18.667,18.512,18.667,1365,0
2012-12-06,18.535,18.662,18.507,18.529,7483,0
2012-12-07,18.529,18.645,18.529,18.602,1361,0
2012-12-10,18.667,18.705,18.667,18.667,3579,0
2012-12-11,18.572,18.882,18.572,18.778,3007,0
2012-12-12,18.594,18.778,18.594,18.778,953,0
2012-12-13,18.667,18.689,18.667,18.689,312,0
2012-12-14,18.602,18.786,18.594,18.594,4020,0
2012-12-17,18.602,18.683,18.602,18.632,1788,0
2012-12-18,18.602,18.662,18.602,18.654,1142,0
2012-12-19,18.581,18.683,18.572,18.683,2397,0
2012-12-20,18.683,18.683,18.637,18.637,3401,0
2012-12-21,18.572,18.572,18.557,18.557,1232,0
2012-12-24,18.602,18.602,18.602,18.602,137,0
2012-12-26,18.632,18.632,18.557,18.557,3676,0
2012-12-27,18.632,18.632,18.632,18.632,226,0
2012-12-28,18.624,18.632,18.624,18.632,544,0
2012-12-31,18.521,18.645,18.521,18.609,711,0
2013-01-02,18.454,18.852,18.389,18.581,16563,0
2013-01-03,18.529,18.741,18.529,18.602,4738,0
2013-01-04,18.778,18.778,18.551,18.581,2074,0
2013-01-07,18.632,18.741,18.609,18.645,2605,0
2013-01-08,18.727,18.727,18.564,18.564,5611,0
2013-01-09,18.602,18.741,18.602,18.741,2177,0
2013-01-10,18.77,18.778,18.77,18.778,394,0
2013-01-14,18.741,18.741,18.741,18.741,1361,0
2013-01-15,18.799,18.799,18.793,18.793,505,0
2013-01-16,18.632,18.632,18.632,18.632,137,0
2013-01-18,18.705,18.756,18.705,18.756,408,0
2013-01-22,18.675,18.675,18.667,18.667,1495,0
2013-01-23,18.799,18.814,18.662,18.662,1903,0
2013-01-24,18.675,18.675,18.675,18.675,544,0
2013-01-25,18.77,18.77,18.741,18.741,270,0
2013-01-29,18.632,18.689,18.632,18.675,1633,0
2013-01-30,18.697,18.808,18.675,18.683,1639,0
2013-02-01,18.814,18.844,18.689,18.778,3095,0
2013-02-07,18.675,18.689,18.667,18.667,1185,0
2013-02-08,18.683,18.683,18.667,18.667,544,0
2013-02-11,18.689,18.741,18.689,18.712,2586,0
2013-02-12,18.727,18.727,18.719,18.719,966,0
2013-02-14,18.756,18.756,18.756,18.756,660,0
2013-02-19,19.145,19.145,19.145,19.145,477,0
2013-02-20,18.829,18.829,18.829,18.829,137,0
2013-02-21,18.764,18.86,18.756,18.837,1264,0
2013-02-22,18.764,18.764,18.764,18.764,270,0
2013-02-25,18.786,18.814,18.786,18.814,816,0
2013-02-26,18.837,18.882,18.829,18.829,544,0
2013-03-01,18.947,18.947,18.947,18.947,544,0
2013-03-04,18.837,18.837,18.814,18.814,270,0
2013-03-06,19.122,19.139,19.122,19.139,680,0
2013-03-07,19.132,19.132,19.132,19.132,1014,0
2013-03-08,19.058,19.058,18.873,18.961,1495,0
2013-03-12,18.925,18.925,18.925,18.925,137,0
2013-03-13,19.117,19.117,18.882,18.882,544,0
2013-03-14,19.101,19.101,19.101,19.101,137,0
2013-03-15,19.139,19.139,18.925,18.925,2285,0
2013-03-18,18.917,18.917,18.895,18.895,1711,0
2013-03-19,18.925,18.925,18.925,18.925,680,0
2013-03-20,18.91,18.97,18.895,18.97,1126,0
2013-03-21,18.97,18.97,18.97,18.97,137,0
2013-03-22,18.925,18.954,18.925,18.925,2040,0
2013-03-25,18.888,18.888,18.873,18.882,885,0
2013-03-26,18.882,18.882,18.882,18.882,408,0
2013-03-28,18.904,18.904,18.882,18.888,5286,0
2013-04-01,18.925,19,18.904,18.991,2925,0
2013-04-02,18.94,18.94,18.904,18.91,1116,0
2013-04-03,18.888,18.888,18.888,18.888,1089,0
2013-04-04,18.852,18.94,18.844,18.94,953,0
2013-04-05,19.029,19.029,18.852,19,2074,0
2013-04-08,18.961,18.961,18.925,18.925,305,0
2013-04-09,18.961,19.175,18.961,19.175,3176,0
2013-04-10,18.984,18.984,18.961,18.97,1749,0
2013-04-12,18.94,19.175,18.94,18.976,3131,0
2013-04-15,18.97,18.984,18.97,18.976,816,0
2013-04-17,19.071,19.071,19.071,19.071,270,0
2013-04-19,18.97,18.97,18.954,18.954,544,0
2013-04-22,19.168,19.175,19.168,19.168,1431,0
2013-04-23,19.005,19.005,19.005,19.005,141,0
2013-04-24,19.035,19.035,19.035,19.035,1885,0
2013-04-25,19.241,19.263,19.241,19.257,1157,0
2013-04-26,19.042,19.233,19.035,19.233,544,0
2013-04-29,19.109,19.109,19.109,19.109,270,0
2013-05-01,19.122,19.241,19.109,19.109,3500,0
2013-05-02,19.109,19.109,19.109,19.109,270,0
2013-05-03,19.168,19.211,19.145,19.183,1225,0
2013-05-06,19.183,19.257,19.117,19.117,1455,0
2013-05-09,19.292,19.292,19.117,19.145,9793,0
2013-05-10,19.197,19.197,19.197,19.197,137,0
2013-05-13,19.249,19.257,19.249,19.257,2151,0
2013-05-14,19.219,19.219,19.219,19.219,270,0
2013-05-15,19.175,19.285,19.175,19.285,1305,0
2013-05-16,19.204,19.27,19.189,19.197,2660,0
2013-05-17,19.263,19.263,19.263,19.263,270,0
2013-05-20,19.257,19.263,19.257,19.263,1061,0
2013-05-22,19.388,19.388,19.219,19.219,3332,0
2013-05-23,19.263,19.263,19.263,19.263,544,0
2013-05-24,19.337,19.337,19.337,19.337,517,0
2013-05-28,19.388,19.424,19.388,19.424,1089,0
2013-05-29,19.216,19.445,19.216,19.445,1249,0
2013-05-31,19.406,19.445,19.406,19.445,2963,0
2013-06-03,19.445,19.445,19.384,19.406,1847,0
2013-06-04,19.415,19.43,19.415,19.43,486,0
2013-06-05,19.301,19.445,19.292,19.421,3232,0
2013-06-06,19.482,19.482,19.482,19.482,132,0
2013-06-07,19.498,19.498,19.498,19.498,545,0
2013-06-10,19.292,19.292,19.292,19.292,501,0
2013-06-11,19.331,19.331,19.209,19.209,2234,0
2013-06-12,19.216,19.233,18.973,18.98,5050,0
2013-06-13,18.988,18.988,18.538,18.874,9652,0
2013-06-14,18.934,19.103,18.934,19.103,11696,0
2013-06-17,19.103,19.216,19.103,19.209,4682,0
2013-06-18,19.216,19.216,19.103,19.103,2365,0
2013-06-19,19.103,19.103,19.064,19.064,2628,0
2013-06-20,19.103,19.103,19.081,19.087,5099,0
2013-06-21,19.209,19.224,19.202,19.224,1708,0
2013-06-25,19.224,19.224,19.224,19.224,657,0
2013-06-26,19.133,19.224,19.133,19.224,684,0
2013-06-27,19.049,19.482,19.049,19.482,1950,0
2013-07-03,19.238,19.238,19.103,19.103,1308,0
2013-07-05,19.11,19.11,19.11,19.11,132,0
2013-07-08,19.406,19.406,19.398,19.398,1314,0
2013-07-09,19.216,19.216,19.216,19.216,394,0
2013-07-10,19.216,19.216,18.988,18.996,12033,0
2013-07-11,18.837,19.216,18.828,19.027,11648,0
2013-07-12,19.04,19.04,18.837,19.027,5254,0
2013-07-15,19.027,19.11,18.988,19.11,1510,0
2013-07-17,19.209,19.209,19.125,19.125,2234,0
2013-07-18,19.141,19.186,19.049,19.186,1773,0
2013-07-22,19.141,19.238,19.141,19.238,1904,0
2013-07-23,19.178,19.178,19.178,19.178,263,0
2013-07-24,19.233,19.247,19.087,19.247,3285,0
2013-07-25,19.064,19.141,19.064,19.11,10874,0
2013-07-26,19.117,19.133,19.117,19.133,801,0
2013-07-29,19.133,19.133,19.133,19.133,184,0
2013-07-30,19.133,19.133,19.133,19.133,421,0
2013-07-31,19.186,19.186,19.125,19.178,1314,0
2013-08-01,19.193,19.193,19.125,19.125,4204,0
2013-08-02,19.178,19.178,19.148,19.178,1470,0
2013-08-05,19.133,19.133,19.125,19.125,525,0
2013-08-06,19.133,19.133,19.103,19.103,4373,0
2013-08-07,19.094,19.103,19.071,19.071,2324,0
2013-08-08,19.117,19.216,19.117,19.216,2035,0
2013-08-12,19.224,19.233,19.193,19.193,1150,0
2013-08-13,19.178,19.178,19.081,19.087,2725,0
2013-08-14,19.087,19.087,18.92,18.92,6449,0
2013-08-15,19.002,19.011,18.996,18.996,1182,0
2013-08-16,19.087,19.087,19.087,19.087,657,0
2013-08-19,19.018,19.018,18.883,18.912,4074,0
2013-08-20,19.018,19.018,18.874,18.874,8934,0
2013-08-21,18.852,18.95,18.843,18.912,2234,0
2013-08-22,18.874,19.018,18.837,18.92,4255,0
2013-08-23,18.874,18.874,18.865,18.874,6835,0
2013-08-26,18.889,18.889,18.874,18.874,789,0
2013-08-27,18.645,19.193,18.645,19.002,11862,0
2013-08-28,19.027,19.027,18.934,18.973,1167,0
2013-08-29,19.103,19.141,19.103,19.141,394,0
2013-08-30,19.071,19.071,19.064,19.064,525,0
2013-09-03,19.216,19.216,19.202,19.202,993,0
2013-09-04,19.087,19.087,19.064,19.071,2347,0
2013-09-05,19.064,19.178,18.934,18.943,7095,0
2013-09-09,18.996,19.002,18.943,18.943,2234,0
2013-09-10,18.98,18.988,18.98,18.988,1874,0
2013-09-11,18.98,18.98,18.98,18.98,525,0
2013-09-12,18.98,19.027,18.98,19.018,4883,0
2013-09-16,19.17,19.17,19.17,19.17,2105,0
2013-09-17,19.202,19.202,19.04,19.178,926,0
2013-09-18,19.202,19.209,19.193,19.202,525,0
2013-09-19,19.049,19.049,19.049,19.049,149,0
2013-09-20,19.027,19.133,19.027,19.133,2589,0
2013-09-23,19.256,19.256,19.064,19.064,789,0
2013-09-24,19.033,19.064,19.033,19.064,992,0
2013-09-25,19.164,19.164,19.164,19.164,275,0
2013-09-26,19.064,19.064,19.049,19.049,1314,0
2013-09-27,19.256,19.256,19.256,19.256,1839,0
2013-09-30,19.04,19.081,19.04,19.081,265,0
2013-10-01,19.071,19.233,19.071,19.233,920,0
2013-10-02,19.087,19.209,19.071,19.209,1445,0
2013-10-04,19.224,19.224,19.224,19.224,144,0
2013-10-07,19.247,19.247,19.071,19.071,1445,0
2013-10-09,19.087,19.087,19.087,19.087,789,0
2013-10-10,19.087,19.216,19.087,19.209,1145,0
2013-10-11,19.141,19.141,19.141,19.141,132,0
2013-10-14,19.141,19.141,19.141,19.141,460,0
2013-10-15,19.141,19.148,19.141,19.148,1053,0
2013-10-16,19.193,19.216,19.141,19.216,525,0
2013-10-17,19.141,19.141,19.141,19.141,1053,0
2013-10-18,19.216,19.216,19.141,19.216,1839,0
2013-10-21,19.156,19.156,19.156,19.156,132,0
2013-10-22,19.202,19.216,19.193,19.193,2891,0
2013-10-23,19.216,19.256,19.216,19.256,822,0
2013-10-24,19.256,19.256,19.141,19.193,2992,0
2013-10-25,19.256,19.256,19.238,19.238,3134,0
2013-10-28,19.156,19.156,19.156,19.156,1314,0
2013-10-30,19.238,19.238,19.216,19.216,1577,0
2013-10-31,19.323,19.323,19.148,19.323,657,0
2013-11-01,19.261,19.323,19.261,19.316,1218,0
2013-11-04,19.238,19.238,19.238,19.238,263,0
2013-11-05,19.164,19.178,19.164,19.178,1182,0
2013-11-07,19.178,19.178,19.164,19.164,263,0
2013-11-08,19.156,19.178,19.156,19.164,2090,0
2013-11-11,19.316,19.316,19.316,19.316,422,0
2013-11-13,19.156,19.316,19.156,19.316,657,0
2013-11-14,19.224,19.224,19.224,19.224,263,0
2013-11-15,19.193,19.209,19.186,19.209,815,0
2013-11-18,19.284,19.398,19.193,19.216,3547,0
2013-11-20,19.292,19.369,19.292,19.331,3285,0
2013-11-22,19.261,19.331,19.256,19.256,4086,0
2013-11-25,19.269,19.398,19.269,19.269,4731,0
2013-11-26,19.471,19.542,19.407,19.407,3807,0
2013-11-27,19.542,19.542,19.542,19.542,126,0
2013-11-29,19.525,19.525,19.519,19.519,1078,0
2013-12-02,19.407,19.542,19.407,19.519,1480,0
2013-12-03,19.533,19.533,19.51,19.51,730,0
2013-12-04,19.51,19.551,19.392,19.51,4187,0
2013-12-05,19.478,19.478,19.392,19.392,5177,0
2013-12-06,19.51,19.51,19.407,19.495,1494,0
2013-12-09,19.478,19.478,19.478,19.478,160,0
2013-12-10,19.407,19.407,19.376,19.384,3889,0
2013-12-11,19.384,19.384,19.258,19.258,549,0
2013-12-12,19.242,19.368,19.218,19.218,4405,0
2013-12-13,19.179,19.179,19.147,19.147,2798,0
2013-12-16,19.092,19.368,19.077,19.313,4947,0
2013-12-17,19.108,19.313,19.06,19.313,4755,0
2013-12-18,19.392,19.471,19.392,19.392,5271,0
2013-12-19,19.407,19.432,19.392,19.432,3510,0
2013-12-20,19.234,19.471,19.234,19.471,3253,0
2013-12-23,19.432,19.471,19.432,19.471,2588,0
2013-12-24,19.329,19.471,19.329,19.471,699,0
2013-12-26,19.471,19.471,19.471,19.471,1895,0
2013-12-27,19.464,19.471,19.432,19.432,1649,0
2013-12-30,19.464,19.471,19.32,19.471,3838,0
2013-12-31,19.352,19.36,19.352,19.36,817,0
2014-01-02,19.392,19.471,19.392,19.471,964,0
2014-01-03,19.588,19.588,19.588,19.588,131,0
2014-01-06,19.667,19.667,19.66,19.66,1775,0
2014-01-07,19.51,19.707,19.51,19.707,1318,0
2014-01-08,19.691,19.691,19.691,19.691,158,0
2014-01-09,19.644,19.644,19.644,19.644,1902,0
2014-01-10,19.691,19.707,19.691,19.707,4074,0
2014-01-14,19.707,19.801,19.707,19.801,1992,0
2014-01-15,19.707,19.707,19.707,19.707,508,0
2014-01-21,19.716,19.716,19.716,19.716,418,0
2014-01-22,19.716,19.841,19.707,19.841,826,0
2014-01-23,19.81,19.81,19.81,19.81,380,0
2014-01-24,19.801,19.801,19.795,19.795,1016,0
2014-01-27,19.865,19.865,19.707,19.707,2038,0
2014-01-28,19.716,19.716,19.63,19.716,1205,0
2014-01-29,19.833,19.833,19.754,19.754,1034,0
2014-01-30,19.865,19.865,19.771,19.801,1216,0
2014-01-31,19.771,19.771,19.771,19.771,688,0
2014-02-03,19.73,19.73,19.73,19.73,279,0
2014-02-05,19.856,20.03,19.724,20.03,2397,0
2014-02-07,19.786,19.786,19.754,19.754,761,0
2014-02-11,19.786,19.786,19.73,19.73,1560,0
2014-02-12,19.747,19.856,19.73,19.856,1284,0
2014-02-13,19.904,19.904,19.739,19.904,1340,0
2014-02-14,19.904,19.904,19.897,19.904,2030,0
2014-02-18,19.795,19.976,19.795,19.897,3171,0
2014-02-19,20.022,20.03,19.984,19.984,9086,0
2014-02-20,20.053,20.053,19.991,20.014,3912,0
2014-02-21,19.889,20.053,19.85,20.053,2042,0
2014-02-26,20.053,20.053,20.053,20.053,171,0
2014-02-27,20.053,20.053,19.865,19.865,3046,0
2014-02-28,20.039,20.047,19.904,19.976,4886,0
2014-03-03,19.904,19.904,19.904,19.904,253,0
2014-03-04,19.904,19.92,19.904,19.92,2471,0
2014-03-05,20.014,20.014,19.856,19.865,3616,0
2014-03-07,19.984,20.101,19.873,20.101,6456,0
2014-03-10,19.943,19.984,19.943,19.943,5573,0
2014-03-11,20.077,20.479,19.952,19.952,1769,0
2014-03-13,19.999,20.007,19.967,19.967,1902,0
2014-03-14,19.928,19.928,19.928,19.928,634,0
2014-03-17,19.943,20.164,19.943,20.101,38306,0
2014-03-18,19.976,20.077,19.967,20.077,3623,0
2014-03-19,20.173,20.173,20.101,20.108,5327,0
2014-03-20,20.062,20.062,20.062,20.062,253,0
2014-03-21,20.179,20.179,20.179,20.179,4904,0
2014-03-24,20.039,20.101,20.039,20.101,1016,0
2014-03-31,20.101,20.101,20.101,20.101,2643,0
2014-04-03,20.258,20.258,20.118,20.131,831,0
2014-04-07,20.126,20.258,20.126,20.258,2079,0
2014-04-09,20.131,20.131,20.118,20.131,1763,0
2014-04-11,20.219,20.219,20.219,20.219,411,0
2014-04-14,20.101,20.126,20.101,20.126,253,0
2014-04-15,20.299,20.299,20.299,20.299,422,0
2014-04-16,20.283,20.283,20.108,20.108,2356,0
2014-04-17,20.141,20.275,20.141,20.141,2932,0
2014-04-21,20.149,20.149,20.141,20.141,2063,0
2014-04-22,20.149,20.149,20.141,20.141,1159,0
2014-04-23,20.179,20.179,20.179,20.179,375,0
2014-04-24,20.179,20.179,20.179,20.179,181,0
2014-04-28,20.219,20.219,20.141,20.196,10490,0
2014-04-29,20.179,20.179,20.156,20.173,2818,0
2014-04-30,20.156,20.283,20.141,20.283,2614,0
2014-05-01,20.179,20.252,20.179,20.204,1763,0
2014-05-02,20.252,20.378,20.252,20.258,3590,0
2014-05-05,20.243,20.243,20.243,20.243,1391,0
2014-05-06,20.331,20.331,20.267,20.267,706,0
2014-05-08,20.267,20.511,20.267,20.346,33100,0
2014-05-09,20.378,20.378,20.369,20.378,2207,0
2014-05-12,20.392,20.473,20.313,20.464,2125,0
2014-05-13,20.346,20.433,20.346,20.433,14646,0
2014-05-14,20.456,20.582,20.456,20.55,2347,0
2014-05-15,20.55,20.55,20.417,20.417,3931,0
2014-05-16,20.354,20.354,20.354,20.354,634,0
2014-05-19,20.488,20.496,20.425,20.488,2522,0
2014-05-20,20.408,20.496,20.354,20.417,3974,0
2014-05-21,20.496,20.496,20.401,20.417,2663,0
2014-05-22,20.496,20.496,20.361,20.361,1902,0
2014-05-23,20.464,20.464,20.456,20.464,2556,0
2014-05-27,20.473,20.496,20.385,20.488,3723,0
2014-05-28,20.794,20.794,20.402,20.483,4127,0
2014-05-29,20.549,20.549,20.476,20.483,1849,0
2014-05-30,20.598,20.711,20.598,20.598,2993,0
2014-06-02,20.598,20.662,20.508,20.557,6067,0
2014-06-03,20.557,20.573,20.508,20.549,4812,0
2014-06-04,20.516,20.516,20.443,20.459,2276,0
2014-06-05,20.516,20.516,20.492,20.492,4769,0
2014-06-06,20.59,20.648,20.59,20.598,3686,0
2014-06-09,20.5,20.5,20.5,20.5,735,0
2014-06-10,20.508,20.598,20.508,20.598,1716,0
2014-06-11,20.541,20.541,20.516,20.533,1517,0
2014-06-12,20.557,20.581,20.533,20.581,3050,0
2014-06-16,20.573,20.573,20.565,20.565,982,0
2014-06-17,20.557,20.623,20.557,20.557,1226,0
2014-06-18,20.63,20.63,20.63,20.63,601,0
2014-06-20,20.769,20.769,20.769,20.769,982,0
2014-06-23,20.762,20.762,20.762,20.762,1531,0
2014-06-26,20.801,20.801,20.762,20.794,2850,0
2014-06-30,20.762,20.762,20.614,20.614,781,0
2014-07-01,20.638,20.68,20.581,20.672,2085,0
2014-07-03,20.606,20.638,20.606,20.614,1041,0
2014-07-09,20.989,20.989,20.614,20.654,1868,0
2014-07-10,20.662,20.777,20.614,20.737,6040,0
2014-07-11,20.9,20.9,20.614,20.648,1716,0
2014-07-14,20.762,20.762,20.648,20.648,2539,0
2014-07-17,20.654,20.696,20.606,20.696,2226,0
2014-07-18,20.711,20.924,20.711,20.728,3679,0
2014-07-21,20.737,20.825,20.737,20.81,1960,0
2014-07-25,20.68,20.68,20.68,20.68,367,0
2014-07-29,20.989,21.242,20.982,20.982,880,0
2014-07-30,20.964,20.998,20.728,20.737,3828,0
2014-08-05,20.696,20.696,20.68,20.68,490,0
2014-08-06,20.68,20.737,20.68,20.687,735,0
2014-08-07,20.883,20.883,20.883,20.883,612,0
2014-08-11,20.72,20.72,20.704,20.704,367,0
2014-08-12,20.769,20.883,20.762,20.762,1141,0
2014-08-14,20.801,20.801,20.801,20.801,490,0
2014-08-15,21.039,21.046,20.843,20.843,1348,0
2014-08-19,20.883,20.883,20.843,20.843,982,0
2014-08-21,20.843,20.843,20.843,20.843,281,0
2014-08-25,21.07,21.07,21.07,21.07,582,0
2014-08-26,21.07,21.07,20.891,20.891,456,0
2014-08-27,20.891,20.924,20.875,20.924,1774,0
2014-08-28,20.858,20.982,20.851,20.982,2670,0
2014-08-29,20.908,20.908,20.908,20.908,2085,0
2014-09-03,20.964,20.972,20.932,20.972,1905,0
2014-09-04,20.932,20.932,20.932,20.932,405,0
2014-09-05,20.908,20.908,20.875,20.875,2574,0
2014-09-08,20.915,20.915,20.915,20.915,490,0
2014-09-10,20.81,20.81,20.81,20.81,490,0
2014-09-11,20.819,20.972,20.801,20.843,2099,0
2014-09-12,20.801,20.843,20.801,20.843,1103,0
2014-09-15,20.801,20.908,20.801,20.908,1406,0
2014-09-16,20.801,20.948,20.801,20.932,1833,0
2014-09-17,20.915,20.915,20.915,20.915,706,0
2014-09-22,20.825,21.079,20.825,20.982,1847,0
2014-09-23,20.932,20.932,20.834,20.834,1133,0
2014-09-24,20.982,20.982,20.843,20.94,1504,0
2014-09-25,20.825,20.891,20.825,20.843,859,0
2014-09-29,20.843,20.915,20.843,20.915,1031,0
2014-09-30,20.908,20.915,20.875,20.915,2514,0
2014-10-01,20.883,20.948,20.883,20.948,11821,0
2014-10-02,20.957,21.006,20.957,21.006,490,0
2014-10-06,20.998,21.07,20.948,20.998,1370,0
2014-10-07,20.948,21.079,20.948,20.957,1375,0
2014-10-08,21.079,21.201,21.079,21.201,3476,0
2014-10-09,20.957,20.964,20.957,20.964,735,0
2014-10-14,20.964,21.291,20.964,21.291,3801,0
2014-10-16,21.291,21.291,21.291,21.291,245,0
2014-10-20,20.989,21.088,20.989,21.088,2085,0
2014-10-21,21.079,21.088,21.03,21.03,1348,0
2014-10-22,21.006,21.006,20.989,21.006,1329,0
2014-10-28,20.989,21.046,20.982,21.046,1349,0
2014-10-30,21.121,21.127,21.121,21.127,491,0
2014-10-31,20.989,20.989,20.989,20.989,184,0
2014-11-03,21.046,21.046,21.046,21.046,123,0
2014-11-04,21.127,21.127,21.121,21.127,1006,0
2014-11-06,21.121,21.127,21.121,21.127,2085,0
2014-11-07,21.194,21.251,21.137,21.137,1899,0
2014-11-10,21.218,21.226,21.094,21.209,2383,0
2014-11-11,21.103,21.103,21.103,21.103,1226,0
2014-11-13,21.209,21.251,21.209,21.251,2299,0
2014-11-14,21.251,21.251,21.251,21.251,859,0
2014-11-17,21.341,21.341,21.341,21.341,735,0
2014-11-18,21.291,21.92,21.291,21.92,6291,0
2014-11-19,21.741,21.741,21.536,21.536,7487,0
2014-11-20,21.332,21.78,21.332,21.78,1190,0
2014-11-21,21.43,21.617,21.372,21.47,1471,0
2014-11-24,21.593,21.755,21.397,21.755,3625,0
2014-11-25,21.465,21.49,21.457,21.473,961,0
2014-11-26,22.477,22.477,21.675,21.675,4031,0
2014-11-28,21.432,21.432,21.432,21.432,277,0
2014-12-01,21.473,22.402,21.473,21.675,1783,0
2014-12-02,21.685,22.25,21.668,22.224,4389,0
2014-12-04,21.66,21.66,21.558,21.66,2756,0
2014-12-05,21.541,21.675,21.541,21.675,785,0
2014-12-08,21.719,21.735,21.719,21.735,711,0
2014-12-10,21.675,21.802,21.533,21.802,1127,0
2014-12-11,21.66,21.66,21.66,21.66,119,0
2014-12-12,21.675,21.751,21.675,21.751,966,0
2014-12-15,21.549,21.66,21.516,21.66,830,0
2014-12-18,21.533,21.533,21.516,21.516,605,0
2014-12-19,21.751,21.751,21.751,21.751,237,0
2014-12-23,21.635,21.635,21.635,21.635,269,0
2014-12-26,21.541,21.541,21.516,21.516,577,0
2014-12-29,21.516,21.516,21.516,21.516,1423,0
2014-12-31,21.432,21.575,21.423,21.575,2009,0
2015-01-02,21.583,21.583,21.583,21.583,275,0
2015-01-06,21.575,21.751,21.549,21.591,1575,0
2015-01-07,21.549,21.549,21.549,21.549,475,0
2015-01-08,21.6,21.795,21.558,21.558,2312,0
2015-01-09,21.6,21.608,21.6,21.608,356,0
2015-01-13,21.549,21.549,21.423,21.423,794,0
2015-01-16,21.591,21.591,21.591,21.591,711,0
2015-01-20,22.123,22.123,21.81,21.887,3176,0
2015-01-21,21.744,21.744,21.719,21.719,1370,0
2015-01-22,22.14,22.14,21.6,21.675,1357,0
2015-01-23,21.591,22.14,21.591,22.14,830,0
2015-01-27,22.123,22.123,22.123,22.123,1129,0
2015-01-29,21.533,21.625,21.533,21.625,1031,0
2015-01-30,21.643,21.643,21.643,21.643,1355,0
2015-02-05,21.685,21.685,21.685,21.685,237,0
2015-02-09,21.76,21.76,21.643,21.668,1365,0
2015-02-10,21.76,21.76,21.524,21.524,1778,0
2015-02-11,21.929,21.929,21.507,21.575,1946,0
2015-02-13,21.962,21.962,21.962,21.962,356,0
2015-02-17,21.862,21.862,21.862,21.862,237,0
2015-02-19,21.904,21.904,21.904,21.904,136,0
2015-02-20,21.583,21.929,21.566,21.929,890,0
2015-02-23,21.887,21.929,21.6,21.6,1127,0
2015-02-24,21.719,21.719,21.719,21.719,920,0
2015-02-25,21.719,21.719,21.583,21.591,2963,0
2015-02-26,21.668,21.668,21.668,21.668,237,0
2015-02-27,21.6,21.6,21.6,21.6,538,0
2015-03-03,21.719,21.862,21.719,21.862,356,0
2015-03-04,21.625,21.625,21.617,21.617,475,0
2015-03-06,21.617,21.617,21.617,21.617,119,0
2015-03-09,21.643,21.643,21.625,21.625,237,0
2015-03-12,21.625,21.625,21.625,21.625,119,0
2015-03-13,21.625,21.635,21.608,21.608,1541,0
2015-03-16,21.617,21.617,21.617,21.617,475,0
2015-03-17,21.608,21.608,21.608,21.608,592,0
2015-03-18,21.608,21.608,21.608,21.608,119,0
2015-03-19,21.65,21.726,21.65,21.726,1186,0
2015-03-20,21.837,21.837,21.66,21.66,830,0
2015-03-24,21.675,21.7,21.65,21.7,1541,0
2015-03-25,21.719,21.719,21.719,21.719,119,0
2015-03-26,21.735,21.735,21.735,21.735,119,0
2015-03-27,21.744,21.744,21.744,21.744,119,0
2015-03-30,21.744,21.744,21.744,21.744,1659,0
2015-03-31,21.744,21.744,21.66,21.668,2898,0
2015-04-01,21.777,21.777,21.777,21.777,119,0
2015-04-02,21.685,21.685,21.66,21.668,3557,0
2015-04-06,21.675,21.751,21.675,21.751,711,0
2015-04-07,21.685,21.685,21.675,21.675,711,0
2015-04-09,21.76,21.76,21.751,21.751,1186,0
2015-04-10,21.719,21.719,21.719,21.719,119,0
2015-04-13,21.76,21.76,21.751,21.76,356,0
2015-04-14,21.693,21.777,21.693,21.777,592,0
2015-04-16,21.845,21.887,21.845,21.887,1091,0
2015-04-17,21.878,21.895,21.845,21.895,4743,0
2015-04-20,21.929,21.929,21.929,21.929,1849,0
2015-04-21,21.929,21.929,21.929,21.929,175,0
2015-04-22,21.929,21.929,21.76,21.785,1490,0
2015-04-23,21.929,21.929,21.929,21.929,356,0
2015-04-24,22.064,22.68,22.064,22.098,8228,0
2015-04-27,22.351,22.351,22.351,22.351,237,0
2015-04-28,22.114,22.342,22.114,22.308,4743,0
2015-04-29,22.351,22.351,22.326,22.326,830,0
2015-04-30,22.114,22.351,22.114,22.351,1896,0
2015-05-01,22.114,22.166,22.114,22.166,830,0
2015-05-04,22.098,22.098,22.098,22.098,592,0
2015-05-05,22.351,22.351,22.199,22.199,592,0
2015-05-06,22.106,22.123,21.827,21.827,2609,0
2015-05-07,21.827,21.827,21.827,21.827,97,0
2015-05-12,21.82,22.022,21.82,22.013,2846,0
2015-05-13,22.25,22.25,22.25,22.25,356,0
2015-05-14,22.123,22.25,22.123,22.25,356,0
2015-05-15,22.14,22.14,22.14,22.14,1245,0
2015-05-19,22.098,22.098,22.098,22.098,652,0
2015-05-20,21.962,21.972,21.895,21.895,1067,0
2015-05-22,22.131,22.14,22.131,22.131,830,0
2015-05-26,22.14,22.14,22.14,22.14,1433,0
2015-05-28,22.388,22.388,22.188,22.214,1214,0
2015-05-29,22.257,22.257,22.257,22.257,343,0
2015-06-01,22.005,22.468,22.005,22.468,1423,0
2015-06-02,22.084,22.442,22.057,22.442,1442,0
2015-06-03,22.38,22.38,22.231,22.231,1031,0
2015-06-04,22.249,22.249,22.249,22.249,343,0
2015-06-05,22.283,22.283,22.249,22.249,2981,0
2015-06-09,22.641,22.641,22.249,22.589,1393,0
2015-06-10,22.589,22.589,22.589,22.589,23,0
2015-06-11,22.31,22.31,22.31,22.31,230,0
2015-06-12,22.275,22.275,22.275,22.275,458,0
2015-06-15,22.371,22.449,22.371,22.406,1375,0
2015-06-18,22.257,22.257,22.257,22.257,115,0
2015-06-22,22.502,22.502,22.275,22.301,1147,0
2015-06-24,22.301,22.301,22.249,22.293,2406,0
2015-06-25,22.293,22.52,22.293,22.458,2751,0
2015-06-29,22.406,22.406,22.406,22.406,115,0
2015-06-30,22.293,22.293,22.074,22.084,5662,0
2015-07-01,22.528,22.528,22.136,22.144,1260,0
2015-07-02,22.144,22.449,22.144,22.449,1260,0
2015-07-06,22.267,22.38,22.249,22.249,1147,0
2015-07-07,22.249,22.249,22.249,22.249,2635,0
2015-07-08,22.328,22.336,22.328,22.336,458,0
2015-07-09,22.336,22.38,22.336,22.38,688,0
2015-07-13,22.38,22.38,22.267,22.293,1147,0
2015-07-14,22.249,22.301,22.249,22.293,1949,0
2015-07-15,22.267,22.267,22.267,22.267,230,0
2015-07-16,22.267,22.416,22.249,22.267,2522,0
2015-07-17,22.267,22.267,22.267,22.267,115,0
2015-07-20,22.38,22.38,22.283,22.362,2063,0
2015-07-21,22.249,22.249,22.249,22.249,3439,0
2015-07-22,22.196,22.249,22.196,22.249,2292,0
2015-07-23,22.293,22.38,22.293,22.38,918,0
2015-07-24,22.162,22.502,22.162,22.502,573,0
2015-07-28,22.249,22.249,22.249,22.249,458,0
2015-07-30,22.249,22.249,22.249,22.249,115,0
2015-07-31,22.38,22.442,22.336,22.442,1833,0
2015-08-03,22.38,22.38,22.38,22.38,205,0
2015-08-05,22.423,22.51,22.17,22.17,1719,0
2015-08-06,22.423,22.423,22.423,22.423,115,0
2015-08-07,22.162,22.38,22.162,22.38,688,0
2015-08-10,22.423,22.423,22.38,22.406,4241,0
2015-08-11,22.257,22.354,22.257,22.354,918,0
2015-08-12,22.31,22.423,22.31,22.423,802,0
2015-08-13,22.423,22.423,22.423,22.423,918,0
2015-08-14,22.214,22.214,22.188,22.188,688,0
2015-08-17,22.686,22.686,22.468,22.468,1605,0
2015-08-18,22.293,22.31,22.293,22.31,343,0
2015-08-19,22.667,22.667,22.667,22.667,115,0
2015-08-20,22.345,22.345,22.345,22.345,688,0
2015-08-21,22.608,22.608,22.554,22.554,1147,0
2015-08-24,22.319,22.362,22.301,22.301,2406,0
2015-08-25,22.179,22.205,22.179,22.179,3439,0
2015-08-26,22.423,22.423,22.423,22.423,1031,0
2015-08-27,22.423,22.423,22.214,22.214,458,0
2015-08-28,22.214,22.301,22.214,22.249,2178,0
2015-09-01,22.249,22.249,22.249,22.249,115,0
2015-09-02,22.38,22.38,22.38,22.38,458,0
2015-09-03,22.406,22.406,22.406,22.406,343,0
2015-09-04,22.249,22.275,22.249,22.275,573,0
2015-09-08,22.249,22.406,22.144,22.249,4929,0
2015-09-09,22.536,22.536,22.241,22.241,688,0
2015-09-10,22.267,22.267,22.257,22.267,1923,0
2015-09-11,22.267,22.267,22.267,22.267,115,0
2015-09-14,22.293,22.319,22.283,22.283,343,0
2015-09-15,22.328,22.738,22.31,22.423,6647,0
2015-09-17,22.31,22.51,22.275,22.283,3089,0
2015-09-21,22.388,22.388,22.388,22.388,115,0
2015-09-22,22.388,22.388,22.388,22.388,458,0
2015-09-23,22.589,22.589,22.589,22.589,230,0
2015-09-25,22.468,22.475,22.468,22.475,688,0
2015-09-28,22.589,22.589,22.38,22.388,1490,0
2015-09-29,22.562,22.562,22.546,22.546,1375,0
2015-09-30,22.546,22.546,22.546,22.546,115,0
2015-10-02,22.38,22.388,22.275,22.275,1375,0
2015-10-06,22.336,22.336,22.336,22.336,230,0
2015-10-07,22.423,22.423,22.423,22.423,1147,0
2015-10-08,22.416,22.416,22.416,22.416,115,0
2015-10-09,22.416,22.416,22.416,22.416,115,0
2015-10-12,22.484,22.51,22.484,22.51,516,0
2015-10-13,22.336,22.589,22.336,22.423,688,0
2015-10-15,22.432,22.432,22.275,22.293,3439,0
2015-10-16,22.423,22.423,22.423,22.423,918,0
2015-10-19,22.345,22.388,22.345,22.388,329,0
2015-10-20,22.423,22.502,22.423,22.502,343,0
2015-10-22,22.536,22.589,22.536,22.589,1605,0
2015-10-23,22.475,22.475,22.475,22.475,230,0
2015-10-26,22.589,23.025,22.589,23.025,6417,0
2015-10-27,22.641,22.991,22.641,22.991,3439,0
2015-10-28,22.982,22.982,22.982,22.982,115,0
2015-10-29,22.973,22.982,22.686,22.693,5157,0
2015-10-30,22.921,22.93,22.719,22.93,802,0
2015-11-02,22.686,22.686,22.686,22.686,347,0
2015-11-03,22.686,22.703,22.686,22.686,918,0
2015-11-05,22.686,23.086,22.686,23.086,918,0
2015-11-06,22.991,22.991,22.991,22.991,1490,0
2015-11-09,22.982,22.982,22.982,22.982,160,0
2015-11-10,22.938,22.938,22.807,22.807,2865,0
2015-11-11,22.432,22.484,22.432,22.484,573,0
2015-11-13,22.536,22.536,22.536,22.536,1147,0
2015-11-16,22.719,22.719,22.703,22.719,1031,0
2015-11-17,22.772,22.772,22.772,22.772,458,0
2015-11-18,22.562,22.598,22.562,22.598,918,0
2015-11-19,22.693,22.824,22.693,22.772,1375,0
2015-11-20,22.791,22.791,22.693,22.693,573,0
2015-11-23,22.719,22.911,22.703,22.911,2292,0
2015-11-24,22.817,22.885,22.712,22.885,3897,0
2015-11-25,22.963,22.998,22.9,22.998,1994,0
2015-11-30,22.881,22.881,22.836,22.881,1219,0
2015-12-01,22.917,22.917,22.917,22.917,1152,0
2015-12-02,22.917,22.917,22.881,22.881,376,0
2015-12-03,22.873,22.873,22.873,22.873,444,0
2015-12-04,22.908,22.908,22.908,22.908,665,0
2015-12-08,22.908,22.908,22.908,22.908,61,0
2015-12-09,22.8,22.908,22.8,22.881,2216,0
2015-12-10,22.917,22.917,22.881,22.89,1329,0
2015-12-11,22.8,22.819,22.61,22.701,10524,0
2015-12-14,22.61,22.61,22.565,22.602,6980,0
2015-12-15,22.637,22.71,22.637,22.71,3877,0
2015-12-16,23.062,23.062,23.062,23.062,444,0
2015-12-17,22.836,22.836,22.792,22.792,2548,0
2015-12-18,22.792,22.792,22.629,22.629,3435,0
2015-12-21,22.629,22.629,22.629,22.629,111,0
2015-12-22,22.637,22.908,22.592,22.674,4061,0
2015-12-23,22.619,22.619,22.619,22.619,111,0
2015-12-24,22.629,22.792,22.629,22.792,386,0
2015-12-28,22.664,22.929,22.664,22.929,1635,0
2015-12-29,22.787,22.878,22.787,22.878,1432,0
2015-12-30,22.881,22.881,22.836,22.836,332,0
2016-01-05,22.981,23.179,22.819,23.017,3767,0
2016-01-06,22.737,22.97,22.737,22.755,416,0
2016-01-07,22.755,23.027,22.755,23.017,1954,0
2016-01-08,22.89,23.179,22.89,22.9,843,0
2016-01-11,22.9,22.9,22.9,22.9,620,0
2016-01-12,23.107,23.179,23.103,23.107,2106,0
2016-01-13,23.161,23.279,22.836,22.954,2124,0
2016-01-14,22.9,23.369,22.9,23.369,2602,0
2016-01-15,23.116,23.36,23.107,23.36,795,0
2016-01-19,23.36,23.36,22.944,23.333,3212,0
2016-01-20,22.99,23.097,22.99,23.097,597,0
2016-01-22,23.026,23.107,22.927,22.927,2435,0
2016-01-26,23.061,23.107,22.936,22.936,789,0
2016-01-27,22.944,22.987,22.792,22.792,3175,0
2016-01-28,22.881,23.089,22.881,23.089,1529,0
2016-01-29,23.076,23.076,23.076,23.076,1329,0
2016-02-01,22.936,23.035,22.936,23.035,332,0
2016-02-02,22.936,23.107,22.936,23.044,2457,0
2016-02-03,23.107,23.107,23.017,23.017,1263,0
2016-02-04,22.987,23.107,22.987,23.107,556,0
2016-02-05,22.987,22.987,22.987,22.987,166,0
2016-02-08,23.073,23.073,23.073,23.073,699,0
2016-02-09,23.055,23.062,22.936,22.936,4006,0
2016-02-10,22.926,22.927,22.917,22.927,332,0
2016-02-11,23.041,23.041,23.041,23.041,221,0
2016-02-12,22.971,23.138,22.971,22.981,887,0
2016-02-16,22.953,23.179,22.953,23.179,994,0
2016-02-18,23.188,23.225,23.188,23.188,1687,0
2016-02-19,23.198,23.215,22.971,23.17,3672,0
2016-02-22,23.306,23.306,22.827,23.062,1677,0
2016-02-25,22.957,23.044,22.957,23.044,4631,0
2016-02-29,23.071,23.071,23.071,23.071,111,0
2016-03-01,22.892,22.892,22.892,22.892,188,0
2016-03-02,23.017,23.017,23.017,23.017,439,0
2016-03-03,23.333,23.333,23.134,23.134,332,0
2016-03-04,23.193,23.323,23.193,23.323,997,0
2016-03-07,23.177,23.279,23.177,23.279,553,0
2016-03-09,23.089,23.089,23.089,23.089,1108,0
2016-03-10,23.165,23.165,23.165,23.165,111,0
2016-03-16,22.936,23.017,22.936,23.017,775,0
2016-03-22,23.062,23.062,23.062,23.062,130,0
2016-03-23,23.131,23.131,23.131,23.131,221,0
2016-03-28,23.134,23.226,23.134,23.152,967,0
2016-03-29,23.153,23.153,23.153,23.153,887,0
2016-03-31,23.161,23.186,23.161,23.186,444,0
2016-04-01,23.198,23.198,23.062,23.062,1551,0
2016-04-04,23.107,23.107,23.107,23.107,1064,0
2016-04-08,23.062,23.062,23.062,23.062,724,0
2016-04-12,23.152,23.198,23.062,23.062,7312,0
2016-04-13,23.072,23.073,23.063,23.063,859,0
2016-04-14,23.167,23.167,23.167,23.167,221,0
2016-04-18,23.198,23.549,23.198,23.378,6796,0
2016-04-19,23.639,23.639,23.318,23.318,895,0
2016-04-20,23.739,23.739,23.739,23.739,553,0
2016-04-22,23.414,23.603,23.378,23.378,2926,0
2016-04-25,23.739,23.739,23.739,23.739,1357,0
2016-04-27,23.291,23.291,23.291,23.291,221,0
2016-04-28,23.36,23.487,23.36,23.445,541,0
2016-04-29,23.441,23.441,23.441,23.441,421,0
2016-05-03,23.356,23.487,23.242,23.487,3235,0
2016-05-10,23.338,23.541,23.338,23.541,1203,0
2016-05-11,23.378,23.693,23.378,23.468,3324,0
2016-05-12,23.53,23.531,23.504,23.507,3215,0
2016-05-13,23.661,23.661,23.561,23.561,1532,0
2016-05-16,23.48,23.649,23.48,23.649,1329,0
2016-05-17,23.575,23.603,23.558,23.603,2565,0
2016-05-18,23.693,23.693,23.603,23.603,1057,0
2016-05-19,23.603,23.649,23.558,23.558,3281,0
2016-05-20,23.423,23.649,23.414,23.522,4431,0
2016-05-23,23.658,23.676,23.459,23.631,1287,0
2016-05-24,23.495,23.658,23.468,23.558,3466,0
2016-05-25,23.473,23.649,23.473,23.649,665,0
2016-05-26,23.719,23.952,23.719,23.952,4912,0
2016-05-27,23.943,23.952,23.805,23.821,4477,0
2016-05-31,23.812,23.812,23.812,23.812,1104,0
2016-06-01,23.896,24.092,23.859,24.083,4800,0
2016-06-02,23.989,24.027,23.952,23.98,2183,0
2016-06-03,24.037,24.037,23.943,23.999,1074,0
2016-06-06,23.999,24.066,23.999,23.999,642,0
2016-06-07,23.999,24.027,23.924,24.008,1713,0
2016-06-08,24.073,24.073,23.915,23.915,4320,0
2016-06-09,23.943,23.999,23.943,23.961,2173,0
2016-06-10,23.905,24.083,23.905,23.905,6494,0
2016-06-13,23.905,24.111,23.905,23.905,1964,0
2016-06-14,23.905,24.111,23.905,23.905,8835,0
2016-06-15,24.034,24.26,23.952,24.065,37572,0
2016-06-16,24.093,24.163,23.952,24.01,3797,0
2016-06-17,23.989,24.232,23.887,23.887,19606,0
2016-06-20,23.961,24.372,23.961,23.999,13067,0
2016-06-21,23.943,24.073,23.943,24.073,4712,0
2016-06-22,23.859,23.859,23.859,23.859,170,0
2016-06-23,24.083,24.204,23.859,23.905,16283,0
2016-06-24,23.971,24.382,23.887,23.926,8546,0
2016-06-27,24.111,24.185,24.027,24.027,2963,0
2016-06-28,24.185,24.26,23.952,23.971,2222,0
2016-06-29,24.185,24.26,23.971,23.999,3480,0
2016-06-30,23.999,24.382,23.999,24.158,1476,0
2016-07-01,24.213,24.295,24.037,24.149,2018,0
2016-07-05,24.093,24.093,24.093,24.093,435,0
2016-07-06,24.093,24.167,24.037,24.037,4269,0
2016-07-07,24.065,24.213,23.932,24.174,2257,0
2016-07-11,24.066,24.066,24.066,24.066,214,0
2016-07-12,24.093,24.179,23.969,23.969,3641,0
2016-07-13,24.093,24.251,24.017,24.093,3725,0
2016-07-14,24.017,24.177,23.887,23.887,5141,0
2016-07-15,24.055,24.055,23.971,24.017,1848,0
2016-07-18,24.017,24.017,24.008,24.008,535,0
2016-07-19,23.887,23.989,23.887,23.933,4182,0
2016-07-20,23.943,24.54,23.924,24.139,4717,0
2016-07-21,23.949,23.949,23.915,23.915,4821,0
2016-07-22,23.943,23.943,23.91,23.943,1929,0
2016-07-26,23.952,23.952,23.588,23.877,8967,0
2016-07-27,23.887,24.027,23.868,24.017,1828,0
2016-07-28,24.008,24.083,23.821,23.924,4532,0
2016-07-29,24.129,24.139,24.111,24.139,1704,0
2016-08-01,24.018,24.232,24.018,24.232,857,0
2016-08-02,24.213,24.223,23.887,24.177,2663,0
2016-08-03,24.165,24.522,23.98,24.27,3539,0
2016-08-04,24.26,24.466,24.008,24.279,2523,0
2016-08-05,24.419,24.419,24.419,24.419,162,0
2016-08-08,23.982,24.372,23.982,24.163,1521,0
2016-08-09,24.382,24.382,24.011,24.372,1725,0
2016-08-10,24.279,24.372,24.073,24.19,3975,0
2016-08-11,24.083,24.372,24.083,24.372,2900,0
2016-08-12,24.111,24.522,24.007,24.522,9646,0
2016-08-15,24.411,24.419,24.232,24.344,1615,0
2016-08-16,24.121,24.232,24.093,24.119,646,0
2016-08-17,24.185,24.522,24.185,24.307,1071,0
2016-08-18,24.26,25.082,24.26,24.699,13728,0
2016-08-19,24.652,24.652,24.244,24.244,538,0
2016-08-22,24.69,24.69,24.307,24.391,1643,0
2016-08-23,24.839,24.979,24.372,24.372,1314,0
2016-08-24,24.69,24.764,24.484,24.746,1400,0
2016-08-25,24.616,24.708,24.484,24.634,1177,0
2016-08-26,24.634,24.634,24.4,24.634,1268,0
2016-08-29,24.344,24.644,24.335,24.438,436,0
2016-08-30,24.558,24.839,24.527,24.839,1833,0
2016-08-31,24.634,24.69,24.567,24.69,859,0
2016-09-01,24.447,24.616,24.177,24.466,1346,0
2016-09-02,24.279,24.634,24.26,24.447,1471,0
2016-09-06,24.634,24.634,24.251,24.4,1802,0
2016-09-07,24.652,24.764,24.652,24.691,1184,0
2016-09-08,24.326,24.506,24.326,24.506,1284,0
2016-09-09,24.391,24.637,24.391,24.637,2186,0
2016-09-12,24.634,24.634,24.456,24.55,652,0
2016-09-13,24.634,24.746,24.634,24.7,3757,0
2016-09-14,24.718,24.718,24.372,24.494,2307,0
2016-09-15,24.363,24.644,24.363,24.501,2344,0
2016-09-16,24.531,24.606,24.428,24.428,1324,0
2016-09-19,24.596,24.668,24.382,24.382,2965,0
2016-09-20,24.363,24.428,23.93,24.275,2043,0
2016-09-21,24.391,24.4,24.139,24.372,1250,0
2016-09-22,24.194,24.419,24.194,24.269,1078,0
2016-09-23,24.177,24.55,24.139,24.326,6208,0
2016-09-26,24.204,24.419,24.073,24.223,1789,0
2016-09-27,24.157,24.447,24.061,24.438,1084,0
2016-09-28,24.298,24.298,24.279,24.279,325,0
2016-09-29,24.288,24.288,24.288,24.288,114,0
2016-09-30,24.466,24.466,24.466,24.466,429,0
2016-10-04,24.672,24.672,24.652,24.652,750,0
2016-10-06,24.466,24.471,24.185,24.471,1499,0
2016-10-10,24.4,24.4,24.4,24.4,357,0
2016-10-11,24.4,24.507,24.372,24.372,1985,0
2016-10-12,24.119,24.119,24.119,24.119,108,0
2016-10-13,24.167,24.587,24.157,24.157,857,0
2016-10-18,24.536,24.536,24.503,24.503,750,0
2016-10-20,24.372,24.459,24.372,24.372,517,0
2016-10-24,24.616,24.616,24.616,24.616,332,0
2016-10-26,24.185,24.288,24.185,24.195,642,0
2016-10-27,24.204,24.204,24.204,24.204,354,0
2016-10-31,24.251,24.466,24.251,24.466,937,0
2016-11-02,24.484,24.484,24.484,24.484,108,0
2016-11-03,24.652,24.652,24.268,24.279,528,0
2016-11-04,24.167,24.264,24.167,24.264,428,0
2016-11-07,24.175,24.279,24.175,24.243,1210,0
2016-11-08,24.279,24.279,24.101,24.195,1291,0
2016-11-10,24.279,24.279,24.279,24.279,214,0
2016-11-14,24.045,24.587,23.833,23.986,8357,0
2016-11-16,24.447,24.606,24.265,24.606,2505,0
2016-11-17,24.486,24.486,24.298,24.334,1071,0
2016-11-18,24.326,24.52,24.326,24.466,1393,0
2016-11-21,24.196,24.202,24.093,24.093,2796,0
2016-11-22,24.241,24.279,23.999,24.045,5515,0
2016-11-23,24.008,24.125,24.008,24.125,1534,0
2016-11-25,24.101,24.101,24.008,24.08,3596,0
2016-11-28,24.629,24.629,24.629,24.629,207,0
2016-11-29,24.358,24.726,24.262,24.552,3311,0
2016-11-30,24.385,24.552,24.244,24.326,3776,0
2016-12-01,24.326,24.602,24.326,24.602,2350,0
2016-12-02,24.368,24.61,24.223,24.53,6259,0
2016-12-05,24.281,24.552,24.281,24.455,1045,0
2016-12-06,24.259,24.503,24.259,24.503,859,0
2016-12-08,24.31,24.503,24.31,24.357,1759,0
2016-12-09,24.31,24.358,24.31,24.358,2513,0
2016-12-12,24.31,24.31,24.31,24.31,414,0
2016-12-13,24.455,24.455,24.379,24.379,1065,0
2016-12-14,24.532,24.532,24.532,24.532,338,0
2016-12-15,24.523,24.523,24.523,24.523,621,0
2016-12-16,24.329,24.513,24.329,24.513,357,0
2016-12-19,24.368,24.532,24.31,24.31,1893,0
2016-12-20,24.407,24.407,24.407,24.407,555,0
2016-12-22,24.436,24.629,24.329,24.523,1566,0
2016-12-27,24.455,24.455,24.455,24.455,103,0
2016-12-28,24.358,24.358,24.32,24.32,933,0
2016-12-29,24.503,24.503,24.503,24.503,621,0
2016-12-30,24.426,24.474,24.32,24.32,931,0
2017-01-03,24.407,24.59,24.407,24.59,668,0
2017-01-04,24.581,24.581,24.579,24.579,414,0
2017-01-05,24.455,24.571,24.455,24.552,1552,0
2017-01-06,24.495,24.495,24.495,24.495,207,0
2017-01-09,24.349,24.648,24.349,24.61,2427,0
2017-01-10,24.542,24.59,24.42,24.59,1505,0
2017-01-11,24.442,24.523,24.442,24.455,450,0
2017-01-12,24.513,24.59,24.513,24.59,456,0
2017-01-13,24.498,24.6,24.498,24.6,621,0
2017-01-17,24.6,24.784,24.6,24.784,2204,0
2017-01-18,24.644,24.726,24.6,24.692,1655,0
2017-01-19,24.6,24.639,24.416,24.484,1031,0
2017-01-20,24.455,24.716,24.426,24.629,2793,0
2017-01-23,24.581,24.6,24.513,24.59,2143,0
2017-01-24,24.745,24.745,24.6,24.639,1138,0
2017-01-26,24.484,25.035,24.484,25.025,579,0
2017-01-27,25.025,25.025,25.025,25.025,103,0
2017-01-30,24.793,25.025,24.793,25.025,792,0
2017-01-31,24.736,25.006,24.736,24.802,517,0
2017-02-01,25.016,25.016,25.016,25.016,103,0
2017-02-02,24.845,25.025,24.845,25.025,310,0
2017-02-03,25.083,25.122,25.083,25.112,310,0
2017-02-06,24.871,25.122,24.842,25.074,1138,0
2017-02-07,24.889,25.093,24.711,25.074,2415,0
2017-02-08,24.842,24.996,24.842,24.996,1241,0
2017-02-09,24.628,25.093,24.628,24.938,621,0
2017-02-10,24.629,24.948,24.59,24.793,3864,0
2017-02-13,24.909,24.909,24.832,24.832,310,0
2017-02-14,24.716,25.122,24.716,25.035,1154,0
2017-02-15,24.88,25.085,24.88,25.033,2053,0
2017-02-16,25.112,25.122,24.832,25.122,1550,0
2017-02-17,24.784,24.909,24.774,24.909,517,0
2017-02-21,24.909,25.083,24.909,25.083,1596,0
2017-02-22,25.047,25.093,25.047,25.093,444,0
2017-02-23,24.919,25.083,24.89,25.045,3225,0
2017-02-24,24.948,24.948,24.948,24.948,177,0
2017-02-27,24.89,25.121,24.793,25.121,1941,0
2017-02-28,24.929,25.122,24.89,24.967,1578,0
2017-03-01,24.822,25.083,24.793,24.793,1921,0
2017-03-02,24.803,25.006,24.795,24.938,3026,0
2017-03-03,24.832,24.987,24.832,24.929,1092,0
2017-03-06,24.929,24.999,24.89,24.971,2350,0
2017-03-07,24.88,25.016,24.871,24.987,1309,0
2017-03-10,24.793,24.909,24.793,24.909,1035,0
2017-03-13,25.031,25.031,24.813,24.88,1423,0
2017-03-15,24.774,24.909,24.774,24.909,652,0
2017-03-16,25.074,25.074,25.045,25.045,979,0
2017-03-20,25.074,25.074,24.793,25.025,3537,0
2017-03-22,24.948,24.962,24.938,24.962,931,0
2017-03-23,25.091,25.091,24.938,24.994,2307,0
2017-03-24,24.987,25.054,24.919,25.054,2477,0
2017-03-27,25.083,25.093,24.98,25.049,1737,0
2017-03-28,24.996,25.097,24.996,25.097,1247,0
2017-03-29,25.053,25.094,25.053,25.094,543,0
2017-03-30,25.122,25.122,25.012,25.093,828,0
2017-03-31,25.132,25.306,25.132,25.296,849,0
2017-04-03,25.195,25.383,25.195,25.199,2804,0
2017-04-04,25.248,25.344,25.248,25.344,207,0
2017-04-05,25.255,25.364,25.161,25.329,1966,0
2017-04-06,25.248,25.605,25.248,25.605,980,0
2017-04-07,25.344,25.489,25.344,25.372,621,0
2017-04-10,25.528,25.557,25.074,25.246,2483,0
2017-04-11,25.277,25.393,25.248,25.393,828,0
2017-04-13,25.161,25.422,25.161,25.422,396,0
2017-04-17,25.422,25.422,25.315,25.412,2162,0
2017-04-19,25.335,26.069,25.161,25.306,2035,0
2017-04-20,25.219,25.538,25.219,25.422,1738,0
2017-04-21,25.17,25.273,25.151,25.209,2622,0
2017-04-24,25.132,25.296,25.132,25.296,445,0
2017-04-25,25.296,25.509,25.296,25.509,207,0
2017-04-26,25.509,25.518,25.489,25.518,2586,0
2017-04-27,25.518,25.518,25.161,25.48,812,0
2017-05-01,25.422,25.422,25.422,25.422,191,0
2017-05-02,25.489,25.489,25.194,25.315,807,0
2017-05-03,25.179,25.47,25.179,25.47,571,0
2017-05-04,25.354,25.364,25.267,25.301,3257,0
2017-05-05,25.364,25.431,25.18,25.431,672,0
2017-05-08,25.219,25.344,25.209,25.344,2069,0
2017-05-10,25.364,25.424,25.364,25.424,1293,0
2017-05-12,25.392,25.392,25.392,25.392,217,0
2017-05-15,25.325,25.431,25.181,25.344,1767,0
2017-05-16,25.197,25.325,25.197,25.325,983,0
2017-05-17,25.18,25.325,25.17,25.277,2181,0
2017-05-18,25.277,25.277,25.277,25.277,103,0
2017-05-19,25.267,25.277,25.228,25.267,2046,0
2017-05-22,25.228,25.277,25.228,25.277,1309,0
2017-05-23,25.276,25.344,25.251,25.344,4001,0
2017-05-24,25.354,25.354,25.354,25.354,331,0
2017-05-25,25.422,25.497,25.277,25.325,6773,0
2017-05-26,25.36,25.525,25.36,25.525,4587,0
2017-05-30,25.51,25.51,25.24,25.49,5377,0
2017-05-31,25.4301,25.48,25.4301,25.48,1200,0
2017-06-01,25.48,25.7902,25.44,25.7902,3942,0
2017-06-02,25.51,25.51,25.5,25.5,1062,0
2017-06-05,25.55,25.62,25.5,25.62,1500,0
2017-06-06,25.4782,25.6778,25.4782,25.6778,1150,0
2017-06-07,25.63,25.8008,25.5,25.51,5400,0
2017-06-08,25.6321,25.6321,25.4882,25.4882,600,0
2017-06-09,25.49,25.49,25.45,25.476,11940,0
2017-06-12,25.5009,25.5009,25.4381,25.4381,800,0
2017-06-13,25.44,25.585,25.44,25.48,1704,0
2017-06-14,25.5,25.5,25.37,25.4,1467,0
2017-06-15,25.38,25.519,25.38,25.5,1190,0
2017-06-16,25.544,25.6,25.4611,25.6,1342,0
2017-06-19,25.59,25.621,25.59,25.6,610,0
2017-06-20,25.6124,25.6432,25.59,25.59,440,0
2017-06-21,25.5579,25.5579,25.53,25.53,300,0
2017-06-22,25.5667,25.689,25.52,25.5201,7510,0
2017-06-23,25.5581,25.6464,25.5201,25.6464,950,0
2017-06-26,25.68,25.68,25.6644,25.68,1010,0
2017-06-27,25.59,25.59,25.559,25.559,450,0
2017-06-28,25.52,25.6,25.52,25.6,856,0
2017-07-05,25.57,25.87,25.57,25.86,2238,0
2017-07-07,25.63,25.63,25.63,25.63,100,0
2017-07-10,25.849,26.1,25.78,26.1,9301,0
2017-07-12,25.8408,25.8408,25.8408,25.8408,319,0
2017-07-13,25.7,26.0345,25.7,25.905,1495,0
2017-07-14,25.7918,25.7918,25.7918,25.7918,586,0
2017-07-17,25.71,25.82,25.71,25.82,775,0
2017-07-18,25.74,25.7717,25.7,25.7,4432,0
2017-07-19,25.81,25.85,25.81,25.85,808,0
2017-07-20,25.7,25.866,25.7,25.866,909,0
2017-07-21,25.85,25.85,25.85,25.85,900,0
2017-07-24,25.8,25.8499,25.7599,25.8499,1337,0
2017-07-26,25.78,25.8,25.78,25.8,300,0
2017-07-27,25.6,25.9,25.6,25.9,912,0
2017-07-31,25.8384,25.8384,25.8,25.8,1100,0
2017-08-01,25.7496,25.7496,25.7496,25.7496,300,0
2017-08-02,25.83,25.86,25.8136,25.8136,1200,0
2017-08-03,25.826,26.08,25.7868,26.0344,4541,0
2017-08-04,26.05,26.07,26.04,26.07,1000,0
2017-08-07,26.0183,26.1,26.0183,26.1,5490,0
2017-08-08,26.1297,26.3725,26.1297,26.3725,400,0
2017-08-09,26.1446,26.26,26.02,26.26,4101,0
2017-08-10,26.21,26.21,26.21,26.21,1500,0
2017-08-11,25.69,26.12,25.69,26.12,4338,0
2017-08-15,26.2565,26.2565,25.8601,25.8601,1495,0
2017-08-17,26.42,26.44,26.4,26.43,848,0
2017-08-18,26.37,26.37,26.11,26.11,492,0
2017-08-21,26.11,26.11,26.08,26.08,1198,0
2017-08-24,25.89,25.89,25.86,25.89,400,0
2017-08-25,26.2982,26.2982,26.2982,26.2982,300,0
2017-08-28,25.9001,25.9001,25.9001,25.9001,400,0
2017-08-29,26.08,26.336,26.08,26.18,3250,0
2017-08-31,26.238,26.238,26.238,26.238,240,0
2017-09-01,26.15,26.15,26.15,26.15,202,0
2017-09-05,26.25,26.25,26.2213,26.2213,509,0
2017-09-06,26.35,26.36,26.35,26.35,2300,0
2017-09-07,26.35,26.35,26.35,26.35,205,0
2017-09-08,26.2201,26.2675,26.22,26.246,3002,0
2017-09-11,26.22,26.22,26.22,26.22,240,0
2017-09-12,26.25,26.2999,26.25,26.2999,400,0
2017-09-13,26.2586,26.2586,26.2586,26.2586,100,0
2017-09-14,26.25,26.25,26.2386,26.2386,440,0
2017-09-15,26.26,26.26,26.2584,26.2584,240,0
2017-09-18,26.2632,26.2632,26.2632,26.2632,870,0
2017-09-19,26.25,26.25,26.23,26.25,900,0
2017-09-20,26.22,26.29,26.22,26.26,1200,0
2017-09-22,26.26,26.26,26.22,26.26,1760,0
2017-09-25,26.27,26.2888,26.27,26.2888,740,0
2017-09-26,26.28,26.28,26.26,26.26,647,0
2017-09-27,26.26,26.2855,26.06,26.1422,3353,0
2017-09-28,26.2372,26.2372,26.2372,26.2372,206,0
2017-09-29,26.25,26.25,26.25,26.25,261,0
2017-10-03,26.03,26.1628,26.03,26.1628,203,0
2017-10-05,26.1,26.1,26.1,26.1,328,0
2017-10-06,26.4,26.43,25.98,26,3039,0
2017-10-09,25.96,25.96,25.85,25.85,547,0
2017-10-10,25.85,25.95,25.7907,25.9,3432,0
2017-10-11,25.73,26.021,25.7,25.86,1020,0
2017-10-12,25.88,25.978,25.88,25.978,1950,0
2017-10-13,25.98,26.13,25.945,26.13,1520,0
2017-10-16,26.0631,26.0631,26.0631,26.0631,200,0
2017-10-17,26.1429,26.1429,26.1429,26.1429,600,0
2017-10-20,26,26.01,26,26.01,1110,0
2017-10-23,26,26,26,26,400,0
2017-10-24,26.29,26.3,26.29,26.3,255,0
2017-10-25,26.1,26.1,25.88,26.1,2470,0
2017-10-26,25.94,26.29,25.94,26.02,1715,0
2017-10-27,26.15,26.15,26.15,26.15,121,0
2017-10-30,25.97,26.2707,25.95,26.2126,2700,0
2017-11-01,26.33,26.33,26.05,26.05,1260,0
2017-11-02,26.11,26.11,26.11,26.11,100,0
2017-11-03,26.1,26.1,26.1,26.1,200,0
2017-11-06,26.1,26.1642,26.1,26.1642,700,0
2017-11-07,26.15,26.15,26.15,26.15,100,0
2017-11-08,26.15,26.15,26.15,26.15,300,0
2017-11-09,26.12,26.34,26.12,26.34,600,0
2017-11-10,26.12,26.3,25.68,25.745,1600,0
