Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,16.291,16.486,16.291,16.486,1791,0
2010-08-24,16.486,16.736,16.486,16.486,1180,0
2010-08-25,16.158,16.949,16.043,16.043,10327,0
2010-08-26,16.215,16.215,16.215,16.215,420,0
2010-08-27,16.391,16.391,16.391,16.391,273,0
2010-08-30,16.25,16.283,16.25,16.25,711,0
2010-08-31,16.391,16.391,16.391,16.391,234,0
2010-09-01,16.391,16.391,16.391,16.391,1937,0
2010-09-02,16.568,16.699,16.391,16.515,9456,0
2010-09-03,16.741,16.741,16.223,16.223,5660,0
2010-09-07,16.561,16.605,16.291,16.605,3781,0
2010-09-08,16.446,16.73,16.25,16.299,6274,0
2010-09-09,16.628,16.628,16.299,16.323,8639,0
2010-09-10,16.353,16.576,16.283,16.46,8544,0
2010-09-13,16.299,16.398,16.25,16.25,4013,0
2010-09-14,16.466,16.605,16.46,16.605,1791,0
2010-09-15,16.605,16.706,16.605,16.706,4013,0
2010-09-16,16.741,17.05,16.741,17.017,1290,0
2010-09-17,17.017,17.151,17.017,17.09,2586,0
2010-09-20,17.058,17.058,16.25,16.25,6254,0
2010-09-21,16.823,16.823,16.407,16.545,1363,0
2010-09-22,16.911,16.911,16.391,16.391,2224,0
2010-09-23,16.423,16.918,16.423,16.474,2872,0
2010-09-24,16.846,16.879,16.568,16.649,2549,0
2010-09-27,16.423,16.722,16.398,16.669,3733,0
2010-09-28,16.438,16.783,16.438,16.736,807,0
2010-09-29,16.662,16.879,16.474,16.879,3434,0
2010-09-30,16.879,17.224,16.628,17.224,2533,0
2010-10-01,17.09,17.09,17.09,17.09,273,0
2010-10-04,17.224,17.259,16.479,16.918,4172,0
2010-10-05,16.937,16.937,16.918,16.918,1721,0
2010-10-06,16.918,17.259,16.918,17.171,3567,0
2010-10-07,17.155,17.155,16.615,16.748,6494,0
2010-10-08,17.155,17.259,17.125,17.259,2438,0
2010-10-11,17.18,17.209,16.949,17.155,4652,0
2010-10-12,17.196,17.265,16.957,17.265,1721,0
2010-10-13,17.09,17.155,16.838,17.032,5305,0
2010-10-14,17.09,17.09,17.09,17.09,1290,0
2010-10-18,17.098,17.125,16.796,16.815,3722,0
2010-10-19,16.903,16.93,16.621,16.879,5257,0
2010-10-20,16.879,17.05,16.879,17.05,5531,0
2010-10-22,16.815,16.815,16.815,16.815,158,0
2010-10-25,16.846,16.879,16.846,16.867,578,0
2010-10-26,17.025,17.11,16.918,17.11,1833,0
2010-10-27,17.05,17.265,16.923,17.196,3012,0
2010-10-28,16.923,16.923,16.923,16.923,676,0
2010-10-29,16.957,17.252,16.957,17.252,859,0
2010-11-01,17.025,17.436,17.025,17.265,2980,0
2010-11-02,17.259,17.265,17.259,17.265,912,0
2010-11-03,17.31,17.31,17.118,17.118,711,0
2010-11-09,17.265,17.265,17.265,17.265,3741,0
2010-11-10,17.303,17.303,17.265,17.265,1846,0
2010-11-11,17.265,17.265,16.937,16.937,6806,0
2010-11-12,17.09,17.09,17.09,17.09,1290,0
2010-11-15,17.265,17.265,17.265,17.265,496,0
2010-11-16,17.265,17.265,17.265,17.265,1009,0
2010-11-17,17.572,17.572,17.277,17.393,6029,0
2010-11-18,17.436,17.436,17.379,17.379,1823,0
2010-11-22,17.379,17.436,17.09,17.09,2567,0
2010-11-23,17.118,17.232,17.103,17.118,1859,0
2010-11-29,17.131,17.155,17.09,17.09,1577,0
2010-11-30,17.098,17.224,17.09,17.224,2158,0
2010-12-01,17.163,17.252,17.09,17.252,1288,0
2010-12-03,17.265,17.265,17.098,17.098,734,0
2010-12-06,17.09,17.118,16.811,16.811,4278,0
2010-12-07,17.155,17.436,17.155,17.436,5236,0
2010-12-08,17.273,17.436,17.265,17.419,4165,0
2010-12-09,16.949,17.09,16.93,16.93,1124,0
2010-12-10,16.976,16.976,16.803,16.803,2104,0
2010-12-13,16.811,16.879,16.811,16.811,1859,0
2010-12-14,16.918,17.082,16.918,16.949,1290,0
2010-12-15,17.419,17.43,17.196,17.419,1337,0
2010-12-16,17.09,17.118,17.09,17.118,3012,0
2010-12-17,17.386,17.386,17.386,17.386,420,0
2010-12-20,17.37,17.379,17.224,17.37,2579,0
2010-12-21,16.561,16.561,16.561,16.561,5159,0
2010-12-22,17.413,17.413,17.265,17.265,5457,0
2010-12-23,17.265,17.284,17.155,17.155,2935,0
2010-12-27,17.43,17.43,17.163,17.163,578,0
2010-12-28,16.886,17.09,16.886,17.09,1218,0
2010-12-29,17.339,17.339,17.078,17.078,1006,0
2010-12-30,17.09,17.118,16.879,16.879,5171,0
2010-12-31,17.09,17.09,17.09,17.09,1543,0
2011-01-03,17.277,17.277,17.09,17.09,859,0
2011-01-04,17.098,17.098,16.886,16.886,1225,0
2011-01-05,17.09,17.118,17.09,17.11,859,0
2011-01-06,17.09,17.151,16.963,17.151,788,0
2011-01-07,16.918,17.09,16.918,17.09,1278,0
2011-01-10,17.09,17.289,17.09,17.289,1877,0
2011-01-12,17.289,17.289,17.289,17.289,1050,0
2011-01-13,17.37,17.37,17.37,17.37,711,0
2011-01-14,17.37,17.37,17.265,17.265,3012,0
2011-01-18,17.399,17.407,17.163,17.273,1144,0
2011-01-19,17.265,17.273,17.103,17.103,1647,0
2011-01-20,17.265,17.265,17.09,17.125,1006,0
2011-01-21,17.18,17.265,17.058,17.058,2075,0
2011-01-24,17.09,17.339,17.082,17.339,1144,0
2011-01-25,17.082,17.419,17.05,17.332,3671,0
2011-01-26,17.09,17.319,17.01,17.01,10626,0
2011-01-27,16.983,16.99,16.983,16.99,1131,0
2011-01-28,17.025,17.025,16.669,16.879,5634,0
2011-01-31,17.244,17.252,17.244,17.252,420,0
2011-02-01,17.155,17.155,17.155,17.155,420,0
2011-02-02,17.155,17.155,16.949,16.949,3270,0
2011-02-07,17.224,17.224,17.196,17.196,1063,0
2011-02-08,17.273,17.436,17.189,17.436,4039,0
2011-02-09,17.017,17.017,17.017,17.017,158,0
2011-02-14,17.407,17.407,17.407,17.407,711,0
2011-02-15,17.436,17.436,17.436,17.436,158,0
2011-02-16,17.43,17.43,17.43,17.43,158,0
2011-02-22,17.436,17.436,17.436,17.436,158,0
2011-02-23,17.436,17.469,17.252,17.436,2148,0
2011-02-24,17.436,17.436,17.436,17.436,1144,0
2011-02-25,17.436,17.436,17.436,17.436,273,0
2011-02-28,17.303,17.43,17.295,17.339,1859,0
2011-03-01,17.407,17.407,17.37,17.37,711,0
2011-03-02,17.37,17.37,17.18,17.18,1646,0
2011-03-03,17.202,17.224,17.189,17.189,2724,0
2011-03-04,17.103,17.103,17.103,17.103,273,0
2011-03-07,17.11,17.118,17.11,17.118,909,0
2011-03-08,17.118,17.232,17.063,17.144,1733,0
2011-03-09,17.144,17.37,17.144,17.332,3621,0
2011-03-11,17.332,17.339,17.131,17.131,1843,0
2011-03-15,17.462,17.462,17.399,17.462,316,0
2011-03-16,17.444,17.444,16.942,17.11,3649,0
2011-03-17,17.017,17.041,16.852,16.86,1606,0
2011-03-18,16.86,16.983,16.86,16.983,2488,0
2011-03-21,17.082,17.09,17.082,17.09,420,0
2011-03-24,16.983,17.041,16.886,16.886,895,0
2011-03-25,17.137,17.137,17.137,17.137,188,0
2011-03-28,17.137,17.144,16.911,16.918,2010,0
2011-03-29,16.949,16.949,16.903,16.903,2613,0
2011-03-30,16.903,16.903,16.894,16.894,578,0
2011-03-31,17.151,17.151,17.103,17.137,711,0
2011-04-01,17.289,17.289,17.289,17.289,711,0
2011-04-05,16.963,16.971,16.764,16.77,3320,0
2011-04-06,17.098,17.098,16.787,16.787,1290,0
2011-04-07,17.05,17.273,16.999,17.273,3811,0
2011-04-12,17.244,17.244,17.244,17.244,711,0
2011-04-13,17.236,17.244,17.09,17.09,2267,0
2011-04-15,17.098,17.098,16.911,16.911,711,0
2011-04-18,16.937,17.289,16.911,17.09,711,0
2011-04-19,16.918,16.918,16.846,16.846,420,0
2011-04-20,16.957,17.09,16.957,16.983,4584,0
2011-04-21,16.983,16.983,16.983,16.983,273,0
2011-04-25,17.025,17.025,17.006,17.006,1430,0
2011-04-26,17.265,17.265,17.025,17.025,1006,0
2011-04-28,17.09,17.236,17.09,17.232,2024,0
2011-05-02,17.058,17.058,17.058,17.058,578,0
2011-05-03,17.252,17.425,17.082,17.425,4885,0
2011-05-04,17.196,17.425,17.196,17.399,3006,0
2011-05-06,17.273,17.273,17.259,17.265,1692,0
2011-05-09,17.155,17.436,17.155,17.362,2166,0
2011-05-11,17.196,17.526,17.18,17.526,1150,0
2011-05-12,17.125,17.509,17.118,17.45,795,0
2011-05-13,17.43,17.552,17.43,17.444,1290,0
2011-05-16,17.419,17.419,17.265,17.265,2691,0
2011-05-17,17.265,17.265,17.265,17.265,356,0
2011-05-18,17.155,17.171,17.155,17.155,859,0
2011-05-19,17.196,17.196,17.196,17.196,356,0
2011-05-20,17.407,17.407,17.393,17.393,578,0
2011-05-24,17.265,17.265,17.202,17.202,578,0
2011-05-25,17.216,17.224,17.155,17.155,2088,0
2011-05-26,17.155,17.155,17.155,17.155,711,0
2011-05-27,17.37,17.399,17.346,17.346,711,0
2011-05-31,17.346,17.346,17.303,17.31,2283,0
2011-06-02,17.31,17.332,17.31,17.332,715,0
2011-06-06,17.425,17.436,17.425,17.436,1721,0
2011-06-07,17.332,17.436,17.295,17.346,2154,0
2011-06-08,17.436,17.436,17.436,17.436,198,0
2011-06-09,17.436,17.436,17.289,17.289,2438,0
2011-06-10,17.436,17.436,17.436,17.436,158,0
2011-06-13,17.209,17.224,17.196,17.196,578,0
2011-06-15,17.196,17.196,17.196,17.196,745,0
2011-06-16,17.386,17.386,17.09,17.09,1562,0
2011-06-17,17.425,17.425,17.425,17.425,1430,0
2011-06-20,17.118,17.118,17.118,17.118,420,0
2011-06-22,17.413,17.436,17.379,17.43,1818,0
2011-06-23,17.232,17.436,17.232,17.436,420,0
2011-06-27,17.436,17.436,17.436,17.436,158,0
2011-06-28,17.436,17.436,17.436,17.436,578,0
2011-06-30,17.137,17.399,17.118,17.399,859,0
2011-07-01,17.399,17.436,17.399,17.436,1859,0
2011-07-05,17.436,17.436,17.393,17.393,1006,0
2011-07-06,17.399,17.399,17.37,17.37,1290,0
2011-07-11,17.436,17.45,17.103,17.319,3845,0
2011-07-13,17.277,17.277,17.277,17.277,496,0
2011-07-18,17.289,17.289,17.265,17.265,420,0
2011-07-20,17.43,17.43,17.37,17.37,925,0
2011-07-21,17.386,17.407,17.386,17.386,1198,0
2011-07-22,17.289,17.289,17.289,17.289,420,0
2011-07-25,17.289,17.362,17.232,17.244,1647,0
2011-07-26,17.131,17.131,17.063,17.082,4188,0
2011-07-27,17.058,17.058,17.041,17.041,1290,0
2011-07-28,16.93,17.063,16.93,17.063,1066,0
2011-07-29,16.918,16.99,16.918,16.99,578,0
2011-08-01,17.078,17.09,16.918,17.09,2490,0
2011-08-02,17.163,17.163,17.163,17.163,418,0
2011-08-03,17.407,17.407,17.232,17.236,2191,0
2011-08-04,17.09,17.407,17.09,17.18,2893,0
2011-08-05,17.125,17.332,17.09,17.224,2963,0
2011-08-08,17.09,17.09,16.05,16.077,4442,0
2011-08-09,16.077,16.634,15.434,16.634,7550,0
2011-08-11,16.469,16.469,15.868,15.868,1676,0
2011-08-12,15.912,16.377,15.912,16.377,859,0
2011-08-15,16.083,16.391,16.083,16.391,4232,0
2011-08-18,16.93,16.93,16.918,16.918,1006,0
2011-08-22,16.423,16.73,15.912,16.299,7353,0
2011-08-23,16.692,16.692,16.398,16.669,711,0
2011-08-25,16.466,16.466,16.466,16.466,420,0
2011-08-29,16.649,16.662,16.391,16.634,1721,0
2011-08-30,16.684,16.706,16.568,16.568,2001,0
2011-08-31,16.568,16.568,16.568,16.568,1108,0
2011-09-01,16.838,16.838,16.568,16.568,578,0
2011-09-06,16.576,16.576,16.576,16.576,273,0
2011-09-07,16.576,16.576,16.576,16.576,273,0
2011-09-08,16.583,16.736,16.576,16.73,1006,0
2011-09-09,16.903,16.903,16.736,16.736,859,0
2011-09-13,16.605,16.605,16.605,16.605,273,0
2011-09-14,16.879,16.879,16.879,16.879,578,0
2011-09-16,17.09,17.098,17.09,17.09,1020,0
2011-09-19,17.09,17.09,16.615,16.615,1006,0
2011-09-20,16.823,16.823,16.741,16.741,859,0
2011-09-21,16.823,16.846,16.823,16.846,5735,0
2011-09-22,16.605,16.741,16.605,16.741,1766,0
2011-09-23,16.662,16.662,16.077,16.319,1923,0
2011-09-26,16.621,16.621,16.621,16.621,1014,0
2011-09-27,16.328,16.328,16.323,16.323,711,0
2011-09-28,16.307,16.307,16.12,16.12,1006,0
2011-09-30,16.158,16.382,16.135,16.382,2724,0
2011-10-06,16.129,16.129,16.103,16.103,960,0
2011-10-07,16.12,16.12,16.103,16.103,578,0
2011-10-10,16.438,16.553,16.438,16.553,303,0
2011-10-11,16.151,16.382,16.144,16.382,578,0
2011-10-12,16.452,16.553,16.452,16.553,1112,0
2011-10-13,16.53,16.545,16.53,16.545,578,0
2011-10-14,16.608,16.608,16.438,16.553,3094,0
2011-10-17,16.811,17.032,16.466,17.032,2138,0
2011-10-18,16.583,16.583,16.583,16.583,366,0
2011-10-19,16.976,17.058,16.942,17.01,1144,0
2011-10-21,17.017,17.058,17.017,17.058,644,0
2011-10-25,17.032,17.032,16.787,16.787,1201,0
2011-10-28,16.918,16.923,16.748,16.911,1505,0
2011-10-31,16.894,16.911,16.741,16.911,2049,0
2011-11-01,17.058,17.058,17.058,17.058,1430,0
2011-11-02,17.05,17.05,17.025,17.05,711,0
2011-11-04,16.755,16.755,16.755,16.755,208,0
2011-11-07,17.05,17.05,16.469,16.741,7038,0
2011-11-08,16.576,16.741,16.407,16.741,5875,0
2011-11-10,16.963,16.963,16.963,16.963,420,0
2011-11-11,16.918,16.918,16.615,16.715,1643,0
2011-11-14,16.983,16.983,16.911,16.976,3095,0
2011-11-15,16.741,16.764,16.741,16.741,1891,0
2011-11-16,16.783,16.783,16.741,16.741,1468,0
2011-11-18,16.911,16.911,16.879,16.879,859,0
2011-11-21,16.741,17.058,16.741,16.748,2694,0
2011-11-22,16.634,16.677,16.621,16.677,1290,0
2011-11-29,16.649,16.99,16.608,16.99,3797,0
2011-11-30,16.918,16.918,16.353,16.353,5443,0
2011-12-01,16.706,16.741,16.706,16.741,2728,0
2011-12-02,16.43,16.583,16.43,16.583,424,0
2011-12-05,16.937,16.937,16.438,16.741,1218,0
2011-12-06,16.568,16.741,16.568,16.741,847,0
2011-12-08,16.576,16.741,16.568,16.722,2119,0
2011-12-09,16.741,16.741,16.741,16.741,578,0
2011-12-12,16.736,16.741,16.568,16.568,2471,0
2011-12-13,16.741,16.741,16.576,16.736,750,0
2011-12-14,16.736,16.846,16.576,16.576,4946,0
2011-12-15,16.592,16.741,16.568,16.741,1144,0
2011-12-16,16.741,16.741,16.568,16.608,2655,0
2011-12-20,16.576,16.741,16.391,16.466,5141,0
2011-12-21,16.243,16.466,16.057,16.057,6810,0
2011-12-22,16.111,16.568,16.057,16.568,3584,0
2011-12-27,16.741,16.741,16.692,16.722,3871,0
2011-12-28,16.077,16.692,16.077,16.634,3911,0
2011-12-29,16.545,16.545,16.391,16.391,1721,0
2011-12-30,16.706,16.706,16.553,16.684,1721,0
2012-01-03,16.741,16.741,16.684,16.715,3584,0
2012-01-04,16.73,16.879,16.73,16.879,6081,0
2012-01-05,16.886,17.01,16.886,17.01,386,0
2012-01-06,16.99,17.017,16.894,16.983,1881,0
2012-01-09,16.741,17.017,16.741,17.017,2969,0
2012-01-10,16.99,17.017,16.99,17.017,1006,0
2012-01-11,17.041,17.09,17.041,17.09,273,0
2012-01-12,16.957,17.09,16.957,17.09,3833,0
2012-01-13,17.436,17.436,16.949,16.983,3009,0
2012-01-17,17.05,17.436,17.05,17.436,859,0
2012-01-18,17.265,17.265,17.058,17.058,1721,0
2012-01-20,17.265,17.265,17.265,17.265,578,0
2012-01-23,17.265,17.265,17.265,17.265,847,0
2012-01-25,17.339,17.339,17.339,17.339,1006,0
2012-01-26,17.265,17.339,17.098,17.332,3160,0
2012-01-27,17.339,17.339,17.339,17.339,2010,0
2012-01-30,17.339,17.436,17.325,17.436,1144,0
2012-01-31,17.436,17.436,17.413,17.436,337,0
2012-02-01,17.339,17.436,17.339,17.436,712,0
2012-02-02,17.509,17.788,17.436,17.788,1815,0
2012-02-03,17.608,17.788,17.436,17.509,7168,0
2012-02-06,17.509,17.509,17.509,17.509,273,0
2012-02-07,17.526,17.608,17.436,17.608,4703,0
2012-02-08,17.37,17.37,17.273,17.273,1035,0
2012-02-10,17.224,17.265,17.103,17.131,2438,0
2012-02-13,17.631,17.631,17.534,17.565,1290,0
2012-02-14,17.623,17.623,17.444,17.444,578,0
2012-02-16,17.325,17.788,17.325,17.724,578,0
2012-02-17,17.436,17.724,17.436,17.608,1721,0
2012-02-21,17.857,17.857,17.84,17.857,1006,0
2012-02-22,17.788,20.836,17.788,18.158,1254,0
2012-02-23,17.582,17.964,17.582,17.582,2871,0
2012-02-24,17.608,17.948,17.608,17.948,306,0
2012-02-27,17.582,17.582,17.582,17.582,711,0
2012-02-28,17.582,17.591,17.444,17.45,1370,0
2012-02-29,17.476,17.518,16.846,17.436,6563,0
2012-03-01,17.436,17.436,17.436,17.436,4595,0
2012-03-02,17.919,17.919,17.919,17.919,420,0
2012-03-05,17.462,17.462,17.436,17.436,859,0
2012-03-06,17.436,17.456,17.436,17.436,3331,0
2012-03-07,17.436,17.436,17.436,17.436,420,0
2012-03-12,17.436,17.436,17.362,17.37,1628,0
2012-03-15,17.919,17.919,17.876,17.876,578,0
2012-03-19,17.436,17.456,17.436,17.456,859,0
2012-03-20,17.332,17.436,17.325,17.436,1570,0
2012-03-28,17.526,17.552,17.509,17.509,965,0
2012-03-30,17.78,17.78,17.78,17.78,158,0
2012-04-02,17.925,17.925,17.78,17.912,1122,0
2012-04-04,17.469,17.469,17.436,17.436,1352,0
2012-04-05,17.171,17.436,17.171,17.259,1006,0
2012-04-12,17.277,17.857,17.277,17.818,2724,0
2012-04-17,17.444,17.444,17.277,17.289,2829,0
2012-04-20,17.37,17.37,17.37,17.37,580,0
2012-04-23,17.436,17.436,17.419,17.419,1430,0
2012-04-24,17.718,17.718,17.393,17.393,711,0
2012-04-30,17.43,17.43,17.407,17.407,2168,0
2012-05-02,17.339,17.436,17.339,17.407,1634,0
2012-05-03,17.37,17.37,17.37,17.37,228,0
2012-05-07,17.332,17.332,17.332,17.332,2010,0
2012-05-08,17.641,17.641,17.615,17.615,361,0
2012-05-10,17.444,17.444,17.09,17.295,4390,0
2012-05-14,17.436,17.509,17.436,17.509,1317,0
2012-05-18,17.509,17.509,17.509,17.509,2288,0
2012-05-22,17.65,17.65,17.641,17.65,1577,0
2012-05-23,17.764,17.764,17.65,17.65,2288,0
2012-05-24,17.65,17.65,17.295,17.295,8015,0
2012-05-25,17.436,17.436,17.436,17.436,208,0
2012-05-29,17.436,17.578,17.43,17.578,3508,0
2012-05-30,17.436,17.509,17.025,17.332,9822,0
2012-05-31,17.295,17.413,17.125,17.393,6730,0
2012-06-01,17.393,17.393,17.289,17.289,1290,0
2012-06-04,17.259,17.65,17.216,17.216,5764,0
2012-06-05,17.244,17.244,17.078,17.244,6783,0
2012-06-06,17.098,17.244,17.098,17.244,3636,0
2012-06-07,17.244,17.419,17.11,17.11,8947,0
2012-06-08,17.354,17.354,17.131,17.131,2250,0
2012-06-11,17.131,17.354,17.131,17.354,1006,0
2012-06-12,17.202,17.277,17.098,17.277,1061,0
2012-06-14,17.259,17.43,17.232,17.425,6330,0
2012-06-15,17.43,17.578,17.43,17.578,2154,0
2012-06-18,17.476,17.578,17.476,17.578,1555,0
2012-06-21,17.436,17.456,17.436,17.436,1144,0
2012-06-22,17.591,17.608,17.413,17.413,1505,0
2012-06-25,17.456,17.456,17.43,17.43,362,0
2012-06-26,17.578,17.582,17.526,17.526,2075,0
2012-07-03,17.65,17.65,17.65,17.65,218,0
2012-07-06,17.436,17.436,17.436,17.436,265,0
2012-07-09,17.509,17.65,17.509,17.65,870,0
2012-07-10,17.509,17.534,17.509,17.509,1430,0
2012-07-11,17.686,17.686,17.686,17.686,420,0
2012-07-13,17.686,17.686,17.686,17.686,158,0
2012-07-16,17.686,17.686,17.686,17.686,273,0
2012-07-17,17.686,17.686,17.686,17.686,1405,0
2012-07-18,17.518,17.565,17.469,17.56,2698,0
2012-07-19,17.578,17.608,17.578,17.578,1173,0
2012-07-23,17.462,17.509,17.462,17.509,1721,0
2012-07-24,17.578,17.578,17.578,17.578,578,0
2012-07-25,17.608,17.663,17.608,17.663,6163,0
2012-07-26,17.663,17.663,17.663,17.663,420,0
2012-07-30,17.65,17.713,17.631,17.713,1937,0
2012-08-01,17.615,17.623,17.608,17.623,859,0
2012-08-02,17.608,17.608,17.543,17.565,2724,0
2012-08-03,17.549,17.549,17.27,17.453,2318,0
2012-08-06,17.502,17.578,17.502,17.578,420,0
2012-08-07,17.788,17.793,17.463,17.518,1859,0
2012-08-08,17.822,17.822,17.476,17.728,2510,0
2012-08-10,17.686,17.686,17.686,17.686,158,0
2012-08-13,17.526,17.608,17.526,17.608,2871,0
2012-08-14,17.547,17.686,17.547,17.686,1405,0
2012-08-15,17.484,17.526,17.484,17.484,582,0
2012-08-17,17.825,17.825,17.518,17.534,5671,0
2012-08-20,17.518,17.518,17.518,17.518,273,0
2012-08-21,17.526,17.565,17.526,17.565,1505,0
2012-08-22,17.565,17.565,17.518,17.518,2313,0
2012-08-23,17.518,17.518,17.518,17.518,733,0
2012-08-24,17.518,17.65,17.518,17.65,2001,0
2012-08-28,17.518,17.534,17.456,17.476,2871,0
2012-08-29,17.547,17.556,17.547,17.556,273,0
2012-08-30,17.547,17.547,17.547,17.547,711,0
2012-08-31,17.601,17.601,17.601,17.601,297,0
2012-09-04,17.547,17.547,17.547,17.547,1144,0
2012-09-07,17.552,17.592,17.509,17.592,2857,0
2012-09-10,17.526,17.526,17.509,17.509,1339,0
2012-09-11,17.578,17.578,17.578,17.578,273,0
2012-09-12,17.578,17.578,17.578,17.578,420,0
2012-09-13,17.565,17.572,17.565,17.568,1006,0
2012-09-14,17.565,17.572,17.565,17.572,1951,0
2012-09-17,17.547,17.608,17.362,17.509,2010,0
2012-09-18,17.578,17.578,17.578,17.578,273,0
2012-09-19,17.436,17.436,17.436,17.436,158,0
2012-09-20,17.509,17.509,17.436,17.436,1030,0
2012-09-21,17.469,17.552,17.469,17.547,2049,0
2012-09-24,17.565,17.565,17.565,17.565,193,0
2012-09-25,17.436,17.436,17.436,17.436,158,0
2012-09-26,17.502,17.502,17.476,17.476,420,0
2012-09-27,17.509,17.509,17.437,17.505,3216,0
2012-09-28,17.509,17.631,17.436,17.631,1290,0
2012-10-01,17.444,17.652,17.444,17.652,1218,0
2012-10-02,17.462,17.476,17.45,17.476,859,0
2012-10-03,17.572,17.641,17.46,17.634,2722,0
2012-10-05,17.578,17.578,17.577,17.578,2503,0
2012-10-10,17.469,17.469,17.469,17.469,273,0
2012-10-15,17.641,17.641,17.641,17.641,273,0
2012-10-16,17.641,17.925,17.641,17.907,1141,0
2012-10-18,17.78,17.78,17.78,17.78,208,0
2012-10-19,17.547,17.56,17.509,17.526,2438,0
2012-10-24,17.56,17.56,17.56,17.56,158,0
2012-10-25,17.565,17.565,17.534,17.534,420,0
2012-10-26,17.538,17.538,17.509,17.509,4919,0
2012-10-31,17.578,17.578,17.578,17.578,479,0
2012-11-01,17.502,17.547,17.502,17.547,420,0
2012-11-02,17.615,17.615,17.615,17.615,158,0
2012-11-07,17.547,17.547,17.509,17.509,942,0
2012-11-08,17.601,17.608,17.601,17.608,1188,0
2012-11-09,17.608,17.608,17.608,17.608,776,0
2012-11-12,17.493,17.493,17.493,17.493,366,0
2012-11-13,17.493,17.526,17.493,17.502,1430,0
2012-11-14,17.526,17.534,17.509,17.509,3946,0
2012-11-15,17.771,17.771,17.686,17.686,1721,0
2012-11-16,17.45,17.718,17.45,17.595,1144,0
2012-11-19,17.595,17.595,17.595,17.595,273,0
2012-11-23,17.718,17.718,17.608,17.608,578,0
2012-11-26,17.534,17.753,17.534,17.718,1491,0
2012-11-28,17.56,17.756,17.547,17.756,3927,0
2012-12-03,17.608,17.608,17.608,17.608,158,0
2012-12-05,17.565,17.713,17.552,17.713,711,0
2012-12-07,17.7,17.713,17.576,17.693,2001,0
2012-12-10,17.7,17.7,17.7,17.7,158,0
2012-12-11,17.552,17.713,17.548,17.56,1791,0
2012-12-12,17.65,17.656,17.65,17.651,859,0
2012-12-13,17.591,17.591,17.591,17.591,273,0
2012-12-14,17.615,17.615,17.615,17.615,420,0
2012-12-17,17.656,17.656,17.631,17.631,597,0
2012-12-20,17.552,17.608,17.493,17.608,1945,0
2012-12-21,17.713,17.713,17.509,17.518,2151,0
2012-12-26,17.518,17.518,17.518,17.518,600,0
2012-12-27,17.65,17.65,17.518,17.547,2368,0
2012-12-31,17.549,17.552,17.549,17.552,859,0
2013-01-02,17.641,17.641,17.131,17.631,2231,0
2013-01-03,17.552,17.631,17.552,17.552,348,0
2013-01-04,17.547,17.547,17.547,17.547,158,0
2013-01-07,17.547,17.547,17.547,17.547,704,0
2013-01-08,17.623,17.65,17.623,17.65,1670,0
2013-01-09,17.788,17.788,17.552,17.601,2010,0
2013-01-15,17.578,17.718,17.578,17.718,711,0
2013-01-16,17.655,17.67,17.655,17.67,791,0
2013-01-18,17.692,17.692,17.655,17.655,455,0
2013-01-22,17.887,17.887,17.779,17.833,1210,0
2013-01-24,17.749,17.764,17.749,17.764,418,0
2013-01-25,17.793,17.793,17.793,17.793,865,0
2013-01-28,17.818,17.818,17.818,17.818,270,0
2013-01-29,17.897,17.897,17.897,17.897,157,0
2013-01-30,17.756,17.833,17.756,17.756,1836,0
2013-01-31,17.734,17.734,17.734,17.734,225,0
2013-02-01,17.764,17.764,17.764,17.764,204,0
2013-02-06,17.734,17.734,17.731,17.734,572,0
2013-02-08,17.764,17.764,17.764,17.764,692,0
2013-02-11,17.734,17.897,17.734,17.89,3542,0
2013-02-12,17.897,17.897,17.897,17.897,210,0
2013-02-13,17.87,17.905,17.845,17.85,1940,0
2013-02-14,17.856,17.856,17.856,17.856,571,0
2013-02-15,17.845,17.876,17.786,17.832,2051,0
2013-02-19,17.762,17.905,17.762,17.845,1981,0
2013-02-20,17.876,17.882,17.876,17.876,490,0
2013-02-21,17.912,17.925,17.839,17.839,5228,0
2013-02-22,17.876,17.876,17.87,17.87,269,0
2013-02-25,17.854,18.124,17.854,18.124,416,0
2013-02-26,17.845,17.882,17.845,17.876,2195,0
2013-03-06,18.108,18.108,18.013,18.013,269,0
2013-03-07,18.013,18.013,18.013,18.013,1131,0
2013-03-08,18.103,18.187,18.103,18.187,4683,0
2013-03-11,18.181,18.181,18.161,18.161,571,0
2013-03-12,17.889,17.983,17.889,17.983,636,0
2013-03-14,18.274,18.274,18.02,18.27,2113,0
2013-03-15,18.02,18.02,18.02,18.02,230,0
2013-03-18,18.025,18.025,18.025,18.025,414,0
2013-03-19,18.196,18.196,18.196,18.196,696,0
2013-03-20,18.313,18.313,18.313,18.313,155,0
2013-03-21,18.282,18.297,18.038,18.297,986,0
2013-03-26,18.266,18.297,18.266,18.297,780,0
2013-03-28,18.326,18.408,18.304,18.31,3256,0
2013-04-01,18.304,18.304,18.161,18.161,922,0
2013-04-02,18.22,18.22,18.196,18.196,268,0
2013-04-05,18.196,18.196,18.196,18.196,155,0
2013-04-08,18.124,18.124,18.124,18.124,268,0
2013-04-09,18.038,18.038,18.038,18.038,781,0
2013-04-12,18.055,18.055,18.055,18.055,705,0
2013-04-15,18.53,18.53,18.53,18.53,268,0
2013-04-16,18.408,18.408,18.408,18.408,917,0
2013-04-17,18.069,18.069,18.069,18.069,488,0
2013-04-23,18.275,18.559,18.237,18.241,1251,0
2013-04-26,18.599,18.646,18.418,18.418,1550,0
2013-04-29,18.418,18.599,18.418,18.599,2613,0
2013-04-30,18.418,18.599,18.418,18.538,2961,0
2013-05-01,18.418,18.418,18.418,18.418,268,0
2013-05-02,18.418,18.646,18.188,18.646,967,0
2013-05-08,18.559,18.559,18.559,18.559,2376,0
2013-05-09,18.559,18.559,18.559,18.559,737,0
2013-05-10,18.646,18.646,18.646,18.646,230,0
2013-05-13,18.559,18.559,18.259,18.456,1735,0
2013-05-14,18.64,18.64,18.64,18.64,266,0
2013-05-15,18.599,18.66,18.599,18.66,1153,0
2013-05-16,18.366,18.531,18.358,18.366,6528,0
2013-05-17,18.448,18.448,18.377,18.439,976,0
2013-05-20,18.59,18.712,18.47,18.47,2884,0
2013-05-21,18.461,18.495,18.461,18.495,689,0
2013-05-28,18.431,18.431,18.431,18.431,483,0
2013-05-29,18.448,18.768,18.448,18.768,770,0
2013-05-30,18.431,18.431,18.422,18.422,1379,0
2013-05-31,18.366,18.366,18.353,18.353,444,0
2013-06-03,18.371,18.371,18.353,18.353,457,0
2013-06-04,18.47,18.47,18.47,18.47,1529,0
2013-06-07,18.495,18.495,18.353,18.399,1734,0
2013-06-11,18.356,18.356,18.353,18.353,669,0
2013-06-12,18.319,18.319,18.28,18.28,2130,0
2013-06-13,18.28,18.353,18.28,18.353,2785,0
2013-06-17,18.392,18.392,18.392,18.392,152,0
2013-06-18,18.431,18.431,18.431,18.431,212,0
2013-06-19,18.408,18.408,18.408,18.408,1098,0
2013-06-20,18.399,18.399,18.15,18.15,1630,0
2013-06-24,18.247,18.247,18.103,18.228,3180,0
2013-06-25,18.125,18.228,18.125,18.216,727,0
2013-06-26,18.216,18.216,18.216,18.216,520,0
2013-06-27,18.216,18.247,18.216,18.247,965,0
2013-06-28,18.604,18.606,18.604,18.606,1352,0
2013-07-03,18.377,18.377,18.125,18.191,2207,0
2013-07-05,18.233,18.279,18.233,18.279,828,0
2013-07-08,18.377,18.377,18.184,18.353,1239,0
2013-07-09,18.293,18.293,18.285,18.293,971,0
2013-07-10,18.324,18.33,18.324,18.33,828,0
2013-07-11,18.392,18.392,18.324,18.392,3615,0
2013-07-12,18.293,18.392,18.293,18.294,3495,0
2013-07-16,18.356,18.356,18.356,18.356,556,0
2013-07-17,18.613,18.632,18.613,18.632,260,0
2013-07-18,18.642,18.642,18.509,18.509,2298,0
2013-07-19,18.476,18.476,18.352,18.352,451,0
2013-07-22,18.317,18.329,18.292,18.327,2924,0
2013-07-23,18.317,18.501,18.308,18.495,2621,0
2013-07-24,18.337,18.337,18.337,18.337,368,0
2013-07-30,18.476,18.476,18.344,18.344,863,0
2013-08-01,18.431,18.439,18.329,18.329,4097,0
2013-08-02,18.399,18.439,18.302,18.302,2251,0
2013-08-05,18.421,18.421,18.329,18.407,1578,0
2013-08-06,18.329,18.329,18.292,18.292,1372,0
2013-08-07,18.292,18.399,18.292,18.399,1110,0
2013-08-09,18.292,18.294,18.292,18.294,824,0
2013-08-13,18.329,18.329,18.329,18.329,236,0
2013-08-14,18.329,18.329,18.292,18.292,504,0
2013-08-15,18.25,18.264,18.222,18.264,4436,0
2013-08-16,18.385,18.385,18.371,18.371,2826,0
2013-08-20,18.392,18.392,18.377,18.377,678,0
2013-08-21,18.3,18.3,18.3,18.3,157,0
2013-08-23,18.364,18.501,18.336,18.484,2662,0
2013-08-26,18.226,18.226,18.226,18.226,256,0
2013-08-27,18.51,18.51,18.26,18.501,1874,0
2013-08-30,18.346,18.346,18.101,18.101,1789,0
2013-09-03,18.23,18.23,18.23,18.23,400,0
2013-09-04,18.268,18.268,18.268,18.268,260,0
2013-09-05,17.977,18.421,17.977,18.421,1362,0
2013-09-06,18.026,18.383,17.997,18.383,1202,0
2013-09-09,17.977,18.336,17.977,18.326,3278,0
2013-09-10,18.328,18.328,18.006,18.006,1640,0
2013-09-11,18.056,18.056,17.865,17.865,4425,0
2013-09-13,17.931,17.931,17.895,17.895,609,0
2013-09-18,17.977,17.977,17.857,17.977,4263,0
2013-09-19,18.238,18.261,18.16,18.16,2712,0
2013-09-20,17.947,18.359,17.947,18.238,3125,0
2013-09-23,18.299,18.299,18.299,18.299,398,0
2013-09-26,18.331,18.331,18.331,18.331,952,0
2013-09-27,18.302,18.302,18.302,18.302,149,0
2013-09-30,18.041,18.359,18.041,18.337,2408,0
2013-10-02,18.372,18.372,18.372,18.372,398,0
2013-10-04,18.367,18.367,18.367,18.367,1222,0
2013-10-07,18.113,18.13,18.113,18.13,1079,0
2013-10-08,18.337,18.337,18.337,18.337,547,0
2013-10-09,18.222,18.222,18.222,18.222,674,0
2013-10-11,18.367,18.367,18.278,18.278,952,0
2013-10-14,18.394,18.394,18.394,18.394,149,0
2013-10-15,18.359,18.359,18.359,18.359,253,0
2013-10-16,18.372,18.372,18.285,18.285,708,0
2013-10-17,18.271,18.271,18.177,18.177,1758,0
2013-10-18,18.504,18.504,18.211,18.211,1213,0
2013-10-21,18.186,18.456,18.175,18.456,671,0
2013-10-22,18.456,18.456,18.186,18.202,1479,0
2013-10-23,18.556,18.565,18.556,18.565,1213,0
2013-10-24,18.464,18.464,18.464,18.464,148,0
2013-10-25,18.418,18.418,18.377,18.377,1341,0
2013-10-28,18.386,18.386,18.386,18.386,252,0
2013-10-29,18.49,18.49,18.464,18.464,1341,0
2013-10-30,18.316,18.337,18.219,18.219,1884,0
2013-11-01,18.423,18.423,18.4,18.423,4308,0
2013-11-04,18.225,18.556,18.219,18.386,4579,0
2013-11-06,18.556,18.556,18.556,18.556,671,0
2013-11-08,18.4,18.565,18.393,18.565,1619,0
2013-11-11,18.565,18.565,18.423,18.423,3367,0
2013-11-12,18.692,18.696,18.539,18.581,2578,0
2013-11-13,18.555,18.555,18.555,18.555,197,0
2013-11-14,18.714,18.714,18.714,18.714,147,0
2013-11-15,18.539,18.796,18.539,18.796,2137,0
2013-11-20,18.652,18.652,18.652,18.652,802,0
2013-11-21,18.652,18.652,18.548,18.548,4950,0
2013-11-22,18.581,18.692,18.581,18.581,2137,0
2013-11-25,18.581,18.581,18.548,18.548,802,0
2013-11-27,18.692,18.692,18.692,18.692,251,0
2013-11-29,18.692,18.692,18.692,18.692,193,0
2013-12-03,18.73,18.803,18.581,18.605,1335,0
2013-12-05,18.429,18.429,18.429,18.429,251,0
2013-12-06,18.502,18.555,18.495,18.555,3078,0
2013-12-09,18.47,18.47,18.47,18.47,541,0
2013-12-13,18.585,18.585,18.466,18.466,926,0
2013-12-16,18.481,18.481,18.481,18.481,538,0
2013-12-18,18.81,18.81,18.524,18.538,1859,0
2013-12-19,18.736,18.736,18.585,18.585,392,0
2013-12-20,18.803,18.828,18.494,18.494,4548,0
2013-12-23,18.81,18.81,18.466,18.466,1859,0
2013-12-26,18.57,18.57,18.435,18.435,3059,0
2013-12-27,18.435,18.531,18.065,18.531,1597,0
2013-12-30,18.379,18.379,18.379,18.379,797,0
2013-12-31,18.435,18.435,18.394,18.394,1817,0
2014-01-06,18.387,18.494,18.387,18.494,663,0
2014-01-07,18.545,18.585,18.435,18.435,1884,0
2014-01-08,18.545,18.652,18.545,18.652,797,0
2014-01-09,18.58,18.627,18.394,18.394,3327,0
2014-01-10,18.531,18.58,18.435,18.474,5049,0
2014-01-13,18.443,18.635,18.402,18.499,4917,0
2014-01-14,18.602,18.602,18.545,18.585,1726,0
2014-01-15,18.507,18.545,18.385,18.385,7952,0
2014-01-16,18.635,18.828,18.425,18.507,7312,0
2014-01-17,18.876,18.876,18.536,18.741,922,0
2014-01-21,18.906,18.906,18.664,18.777,2512,0
2014-01-22,18.876,18.876,18.876,18.876,1054,0
2014-01-23,18.855,18.855,18.728,18.77,1938,0
2014-01-24,18.915,18.947,18.702,18.703,9477,0
2014-01-27,18.702,18.702,18.702,18.702,205,0
2014-01-28,18.901,18.947,18.901,18.947,896,0
2014-01-31,18.777,18.786,18.741,18.741,3038,0
2014-02-03,18.89,18.89,18.758,18.758,2269,0
2014-02-04,18.785,18.785,18.785,18.785,192,0
2014-02-05,18.818,18.885,18.785,18.785,2438,0
2014-02-06,18.855,18.855,18.855,18.855,145,0
2014-02-07,18.885,19.114,18.885,19.11,3084,0
2014-02-10,18.762,18.762,18.762,18.762,390,0
2014-02-11,18.756,18.756,18.756,18.756,355,0
2014-02-12,18.777,19.114,18.777,19.114,831,0
2014-02-13,19.005,19.012,19.005,19.012,445,0
2014-02-14,18.836,18.836,18.836,18.836,371,0
2014-02-18,19.161,19.161,18.853,18.853,252,0
2014-02-19,18.859,19.172,18.859,19.089,3241,0
2014-02-20,18.901,18.901,18.901,18.901,154,0
2014-02-21,19.124,19.124,19.05,19.05,1642,0
2014-02-24,19.05,19.05,19.05,19.05,373,0
2014-02-25,19.05,19.382,19.05,19.382,6175,0
2014-02-26,19.421,19.421,19.421,19.421,605,0
2014-02-27,19.239,19.507,19.239,19.507,3556,0
2014-03-03,19.487,19.487,19.487,19.487,410,0
2014-03-04,19.507,19.542,19.429,19.542,1367,0
2014-03-06,19.233,19.233,19.225,19.225,287,0
2014-03-07,19.239,19.239,19.097,19.097,2048,0
2014-03-10,19.124,19.124,19.124,19.124,1731,0
2014-03-12,19.238,19.238,19.238,19.238,144,0
2014-03-13,19.251,19.251,19.237,19.251,451,0
2014-03-14,19.167,19.167,19.167,19.167,652,0
2014-03-17,19.362,19.362,19.244,19.244,942,0
2014-03-18,19.353,19.362,19.353,19.362,532,0
2014-03-20,19.207,19.207,19.207,19.207,525,0
2014-03-21,19.353,19.362,19.353,19.362,716,0
2014-03-24,19.323,19.362,19.323,19.362,620,0
2014-03-25,19.362,19.362,19.282,19.353,552,0
2014-03-26,19.817,19.904,19.704,19.72,3781,0
2014-03-27,19.934,19.934,19.934,19.934,1269,0
2014-03-28,19.934,19.934,19.643,19.643,910,0
2014-03-31,19.934,19.934,19.934,19.934,356,0
2014-04-01,19.971,20.011,19.971,19.993,4063,0
2014-04-02,20.09,20.09,20.05,20.062,4175,0
2014-04-03,20.05,20.09,19.971,19.971,2591,0
2014-04-07,19.362,19.628,19.266,19.628,3618,0
2014-04-08,19.526,19.817,19.469,19.478,5501,0
2014-04-09,19.323,19.461,19.323,19.338,2884,0
2014-04-10,19.362,19.37,19.362,19.362,1041,0
2014-04-11,19.478,19.478,19.478,19.478,249,0
2014-04-15,19.499,19.499,19.499,19.499,208,0
2014-04-16,20.045,20.045,20.045,20.045,780,0
2014-04-17,19.588,19.588,19.563,19.563,1296,0
2014-04-21,19.572,19.572,19.572,19.572,648,0
2014-04-22,19.572,19.572,19.563,19.563,385,0
2014-04-24,19.62,19.62,19.62,19.62,384,0
2014-04-25,19.596,19.596,19.596,19.596,229,0
2014-04-30,19.642,19.655,19.487,19.596,4973,0
2014-05-01,19.554,19.554,19.487,19.487,1131,0
2014-05-02,19.424,19.53,19.365,19.365,5800,0
2014-05-05,19.269,19.487,19.263,19.399,3023,0
2014-05-07,19.471,19.484,19.471,19.484,798,0
2014-05-08,19.487,19.487,19.487,19.487,780,0
2014-05-09,19.484,19.484,19.287,19.287,816,0
2014-05-12,19.484,19.484,19.471,19.471,1681,0
2014-05-13,19.292,19.292,19.292,19.292,291,0
2014-05-14,19.439,19.538,19.439,19.538,1761,0
2014-05-15,19.578,19.578,19.578,19.578,244,0
2014-05-16,19.461,19.646,19.397,19.565,2617,0
2014-05-20,19.52,19.52,19.52,19.52,145,0
2014-05-21,19.52,19.52,19.485,19.501,1423,0
2014-05-22,19.64,19.64,19.64,19.64,403,0
2014-05-27,19.485,19.626,19.485,19.626,1079,0
2014-05-28,19.485,19.501,19.485,19.487,748,0
2014-06-03,19.527,19.527,19.52,19.52,650,0
2014-06-04,19.527,19.527,19.527,19.527,427,0
2014-06-09,19.64,19.64,19.64,19.64,141,0
2014-06-10,19.64,19.64,19.485,19.485,6957,0
2014-06-11,19.634,19.634,19.626,19.626,477,0
2014-06-12,19.56,19.56,19.492,19.55,1417,0
2014-06-13,19.56,19.56,19.56,19.56,576,0
2014-06-16,19.627,19.634,19.56,19.574,1747,0
2014-06-17,19.73,19.748,19.68,19.68,1799,0
2014-06-18,19.68,19.748,19.68,19.721,1250,0
2014-06-25,19.68,19.762,19.68,19.762,691,0
2014-06-26,19.844,19.993,19.689,19.689,4289,0
2014-06-27,19.8,19.8,19.77,19.77,1145,0
2014-06-30,19.8,19.8,19.7,19.7,1790,0
2014-07-02,19.68,19.696,19.68,19.696,2561,0
2014-07-08,19.721,19.721,19.721,19.721,1085,0
2014-07-09,19.705,19.844,19.705,19.844,1252,0
2014-07-11,19.82,20.105,19.705,19.705,8596,0
2014-07-14,19.712,19.712,19.712,19.712,140,0
2014-07-15,19.712,19.712,19.712,19.712,140,0
2014-07-16,19.863,19.863,19.863,19.863,380,0
2014-07-17,19.861,19.887,19.724,19.724,1142,0
2014-07-18,19.797,19.797,19.797,19.797,240,0
2014-07-21,19.837,20.042,19.829,19.985,3382,0
2014-07-22,20.034,20.191,20.034,20.126,4418,0
2014-07-23,20.155,20.155,20.155,20.155,762,0
2014-07-24,19.898,19.898,19.89,19.898,1018,0
2014-07-25,19.913,19.94,19.913,19.94,277,0
2014-07-28,19.867,19.874,19.867,19.867,1487,0
2014-07-29,19.848,19.974,19.848,19.974,2287,0
2014-07-31,19.84,19.853,19.699,19.699,3078,0
2014-08-01,19.715,19.715,19.715,19.715,139,0
2014-08-04,19.795,19.795,19.795,19.795,2029,0
2014-08-05,19.882,19.882,19.84,19.84,325,0
2014-08-06,19.93,19.93,19.735,19.735,1373,0
2014-08-07,19.84,19.84,19.84,19.84,140,0
2014-08-08,19.699,19.699,19.699,19.699,139,0
2014-08-11,19.803,19.803,19.803,19.803,415,0
2014-08-15,19.857,20.156,19.824,19.848,4239,0
2014-08-19,19.928,19.928,19.928,19.928,238,0
2014-08-20,19.981,19.981,19.981,19.981,286,0
2014-08-21,19.964,19.964,19.964,19.964,725,0
2014-08-22,20.108,20.162,20.108,20.162,3773,0
2014-08-27,20.487,20.597,20.454,20.559,17981,0
2014-08-28,20.505,20.73,20.362,20.362,19359,0
2014-08-29,20.559,20.564,20.362,20.454,18050,0
2014-09-02,20.43,20.564,20.402,20.402,6704,0
2014-09-03,20.408,20.638,20.408,20.612,1840,0
2014-09-05,20.25,20.479,20.25,20.353,3793,0
2014-09-08,20.267,20.438,20.244,20.311,7461,0
2014-09-09,20.25,20.431,20.25,20.386,6587,0
2014-09-10,20.302,20.461,20.273,20.302,11977,0
2014-09-11,20.259,20.849,20.244,20.849,11384,0
2014-09-12,20.33,20.77,20.33,20.77,10097,0
2014-09-15,20.48,20.48,20.479,20.479,876,0
2014-09-16,20.52,20.52,20.52,20.52,585,0
2014-09-17,20.283,20.645,20.165,20.427,6782,0
2014-09-18,20.367,20.442,20.075,20.442,3025,0
2014-09-19,20.442,20.72,20.283,20.699,10708,0
2014-09-22,20.065,20.526,20.065,20.526,625,0
2014-09-23,20.283,20.484,20.283,20.404,7001,0
2014-09-24,20.283,20.526,20.283,20.335,5366,0
2014-09-25,20.247,20.476,20.247,20.27,5992,0
2014-09-26,20.283,20.3,20.136,20.283,1392,0
2014-09-29,20.325,20.427,20.223,20.223,3151,0
2014-09-30,20.502,20.502,20.214,20.325,1104,0
2014-10-01,20.118,20.283,20.118,20.124,4349,0
2014-10-02,20.341,20.341,19.936,19.936,4615,0
2014-10-03,20.124,20.276,19.952,20.124,3769,0
2014-10-06,20.124,20.124,19.973,19.973,752,0
2014-10-07,20.102,20.247,20.102,20.207,877,0
2014-10-08,20.314,20.314,20.314,20.314,374,0
2014-10-09,20.349,20.349,20.297,20.297,511,0
2014-10-10,20.165,20.165,20.124,20.124,511,0
2014-10-13,19.988,20.118,19.981,20.118,756,0
2014-10-14,20.111,20.111,19.966,20.007,1193,0
2014-10-15,19.997,20.007,19.929,19.929,3144,0
2014-10-16,19.973,20.088,19.973,20.088,1509,0
2014-10-17,19.981,20.349,19.981,19.981,561,0
2014-10-20,20.268,20.268,20.129,20.129,382,0
2014-10-21,20.155,20.155,20.068,20.093,1537,0
2014-10-27,20.093,20.093,20.093,20.093,504,0
2014-10-29,20.138,20.173,20.138,20.173,1482,0
2014-10-30,20.427,20.427,20.427,20.427,824,0
2014-10-31,20.374,20.413,20.374,20.374,323,0
2014-11-04,20.413,20.413,20.054,20.333,3350,0
2014-11-05,20.434,20.434,20.434,20.434,462,0
2014-11-06,20.138,20.138,20.119,20.119,635,0
2014-11-10,20.146,20.181,20.129,20.181,5358,0
2014-11-11,20.29,20.312,20.29,20.312,1085,0
2014-11-12,20.155,20.324,20.138,20.138,3361,0
2014-11-17,20.297,20.3,20.296,20.3,868,0
2014-11-19,20.304,20.304,20.304,20.304,389,0
2014-11-20,20.313,20.313,20.304,20.313,1293,0
2014-11-21,20.341,20.382,20.341,20.382,1918,0
2014-12-02,20.388,20.501,20.388,20.501,1484,0
2014-12-03,20.501,20.509,20.501,20.501,2233,0
2014-12-05,20.401,20.412,20.396,20.396,1279,0
2014-12-08,20.51,20.51,20.51,20.51,136,0
2014-12-09,20.517,20.517,20.517,20.517,535,0
2014-12-11,20.434,20.434,20.434,20.434,370,0
2014-12-12,20.517,20.517,20.498,20.498,370,0
2014-12-16,20.517,20.517,20.425,20.425,1041,0
2014-12-17,20.422,20.422,20.422,20.422,356,0
2014-12-19,20.644,20.644,20.464,20.483,1690,0
2014-12-22,20.625,20.625,20.625,20.625,378,0
2014-12-24,20.473,20.482,20.473,20.482,750,0
2014-12-29,20.481,20.501,20.455,20.501,2697,0
2014-12-30,20.455,20.455,20.407,20.407,1758,0
2015-01-02,20.422,20.423,20.422,20.423,1086,0
2015-01-05,20.507,20.667,20.507,20.585,1014,0
2015-01-06,20.623,20.623,20.623,20.623,939,0
2015-01-07,20.585,20.593,20.585,20.585,1119,0
2015-01-08,20.601,20.601,20.507,20.507,962,0
2015-01-12,20.601,20.677,20.601,20.625,2635,0
2015-01-13,20.714,20.714,20.454,20.669,1481,0
2015-01-14,20.438,20.669,20.438,20.507,3578,0
2015-01-16,20.617,20.617,20.61,20.61,368,0
2015-01-20,20.657,20.669,20.509,20.669,3702,0
2015-01-22,20.59,21.505,20.59,20.997,8824,0
2015-01-23,20.605,21.021,20.605,21.013,2656,0
2015-01-27,21.48,21.48,20.96,20.997,1453,0
2015-01-28,20.813,21.283,20.698,21.26,101444,0
2015-01-29,20.858,22.1,20.85,21.637,122419,0
2015-01-30,21.585,21.593,21.252,21.439,31311,0
2015-02-03,21.275,21.283,21.162,21.162,3862,0
2015-02-04,21.423,21.423,20.942,20.942,1932,0
2015-02-05,21.383,21.383,21.006,21.006,368,0
2015-02-06,20.96,21.039,20.96,21.039,233,0
2015-02-09,21.366,21.366,20.875,20.96,5036,0
2015-02-10,21.039,21.039,20.96,20.96,599,0
2015-02-11,20.951,21.153,20.916,21.054,4741,0
2015-02-12,20.892,21.349,20.858,21.349,6004,0
2015-02-13,21.024,21.125,21.024,21.041,1367,0
2015-02-18,20.919,21.083,20.91,21,5728,0
2015-02-20,20.861,20.861,20.861,20.861,140,0
2015-02-25,20.919,20.919,20.919,20.919,791,0
2015-03-03,21.233,21.233,21.233,21.233,608,0
2015-03-04,20.926,21.363,20.926,21.363,854,0
2015-03-05,20.97,21.28,20.936,21.041,973,0
2015-03-06,21.379,21.379,20.963,20.963,1465,0
2015-03-09,21.083,21.083,21.083,21.083,132,0
2015-03-10,20.926,20.926,20.926,20.926,493,0
2015-03-12,21.142,21.142,20.963,20.963,730,0
2015-03-13,20.963,20.97,20.877,20.91,4390,0
2015-03-17,21.142,21.142,20.683,20.978,6703,0
2015-03-18,21.116,21.116,20.827,20.865,4482,0
2015-03-19,20.941,21.313,20.906,20.932,3391,0
2015-03-20,20.906,20.906,20.891,20.891,602,0
2015-03-23,21.09,21.131,21.022,21.048,1090,0
2015-03-24,21.123,21.14,21.123,21.14,490,0
2015-03-27,21.188,21.263,21.188,21.263,231,0
2015-03-31,21.17,21.17,21.17,21.17,322,0
2015-04-02,21.17,21.17,20.901,20.966,2544,0
2015-04-07,20.966,21.085,20.901,20.901,4109,0
2015-04-08,20.891,20.891,20.849,20.882,1695,0
2015-04-09,20.882,20.966,20.882,20.966,1845,0
2015-04-10,21.022,21.022,20.793,20.793,5452,0
2015-04-13,21.048,21.048,20.834,20.834,1210,0
2015-04-14,20.882,20.882,20.882,20.882,490,0
2015-04-15,20.901,20.901,20.901,20.901,500,0
2015-04-17,21.031,21.031,21.031,21.031,362,0
2015-04-20,21.006,21.006,21.006,21.006,875,0
2015-04-21,20.819,21.006,20.819,21.006,849,0
2015-04-22,21.128,21.195,21.053,21.195,2766,0
2015-04-23,21.053,21.229,21.053,21.053,1203,0
2015-04-27,20.831,21.018,20.831,21.018,1684,0
2015-04-28,21.096,21.104,21.053,21.053,1768,0
2015-04-29,21.061,21.07,21.012,21.07,1203,0
2015-05-01,21.096,21.096,21.096,21.096,230,0
2015-05-04,21.138,21.195,21.138,21.177,1445,0
2015-05-06,21.177,21.177,21.138,21.138,1200,0
2015-05-07,21.177,21.177,20.971,20.971,3913,0
2015-05-11,21.012,21.138,21.012,21.138,230,0
2015-05-12,20.995,21.027,20.995,21.027,360,0
2015-05-13,20.995,21.045,20.995,21.002,962,0
2015-05-14,21.018,21.018,21.018,21.018,230,0
2015-05-15,21.159,21.408,21.159,21.3,6345,0
2015-05-20,21.227,21.227,21.227,21.227,593,0
2015-05-22,21.369,21.369,21.36,21.36,593,0
2015-05-27,21.227,21.227,21.227,21.227,229,0
2015-05-28,21.236,21.236,21.236,21.236,411,0
2015-05-29,21.31,21.31,21.227,21.227,229,0
2015-06-02,21.31,21.326,21.239,21.239,486,0
2015-06-03,21.227,21.227,21.227,21.227,229,0
2015-06-04,21.227,21.31,21.227,21.227,1795,0
2015-06-05,21.36,21.36,21.242,21.242,839,0
2015-06-08,21.227,21.227,21.15,21.167,1795,0
2015-06-11,21.135,21.15,21.077,21.077,1350,0
2015-06-12,21.067,21.369,21.067,21.31,1555,0
2015-06-15,21.4,21.4,21.4,21.4,229,0
2015-06-16,21.159,21.4,21.126,21.4,2154,0
2015-06-18,21.247,21.33,21.214,21.214,835,0
2015-06-22,21.457,21.457,21.457,21.457,835,0
2015-06-24,21.247,21.273,21.247,21.256,1784,0
2015-06-25,21.114,21.339,21.114,21.122,2499,0
2015-06-26,21.078,21.078,21.071,21.071,952,0
2015-06-29,21.222,21.222,20.946,20.995,5589,0
2015-06-30,21.045,21.088,21.017,21.088,637,0
2015-07-02,21.146,21.146,21.146,21.146,952,0
2015-07-06,21.105,21.139,21.105,21.139,356,0
2015-07-07,21.105,21.105,21.105,21.105,1308,0
2015-07-08,21.273,21.391,21.222,21.391,3446,0
2015-07-09,21.391,21.391,21.391,21.391,128,0
2015-07-10,21.382,21.382,21.382,21.382,128,0
2015-07-13,21.214,21.214,21.214,21.214,228,0
2015-07-15,21.391,21.391,21.375,21.375,1215,0
2015-07-16,21.441,21.441,21.441,21.441,228,0
2015-07-20,21.431,21.441,21.222,21.222,1902,0
2015-07-21,21.339,21.339,21.339,21.339,1308,0
2015-07-23,21.336,21.336,21.327,21.327,585,0
2015-07-24,21.455,21.591,21.455,21.547,2011,0
2015-07-27,21.344,21.547,21.285,21.547,4491,0
2015-07-28,21.547,21.547,21.243,21.243,585,0
2015-07-29,21.318,21.318,21.318,21.318,354,0
2015-07-31,21.285,21.285,21.285,21.285,127,0
2015-08-03,21.403,21.54,21.403,21.54,535,0
2015-08-04,21.294,21.488,21.294,21.488,585,0
2015-08-05,21.573,21.573,21.573,21.573,585,0
2015-08-06,21.582,21.582,21.582,21.582,214,0
2015-08-10,21.371,21.371,21.371,21.371,227,0
2015-08-12,21.445,21.445,21.445,21.445,1065,0
2015-08-13,21.582,21.591,21.582,21.591,585,0
2015-08-17,21.344,21.362,21.336,21.362,2366,0
2015-08-18,21.494,21.494,21.494,21.494,477,0
2015-08-19,21.428,21.428,21.324,21.324,352,0
2015-08-20,21.367,21.367,21.367,21.367,352,0
2015-08-21,21.282,21.367,21.282,21.367,937,0
2015-08-24,21.367,21.376,21.367,21.376,403,0
2015-08-25,21.503,21.538,21.367,21.538,824,0
2015-08-26,21.282,21.682,21.282,21.682,477,0
2015-08-27,21.682,21.682,21.332,21.376,1761,0
2015-08-28,21.376,21.376,21.274,21.274,1174,0
2015-08-31,21.674,21.674,21.113,21.298,2465,0
2015-09-02,21.674,21.674,21.385,21.385,352,0
2015-09-08,21.4,21.408,21.393,21.408,582,0
2015-09-09,21.452,21.452,21.418,21.418,582,0
2015-09-11,21.452,21.538,21.308,21.408,2702,0
2015-09-14,21.308,21.308,21.282,21.282,937,0
2015-09-15,21.418,21.435,21.418,21.435,226,0
2015-09-16,21.282,21.298,21.205,21.239,3640,0
2015-09-17,21.469,21.469,21.469,21.469,125,0
2015-09-18,21.416,21.416,21.407,21.416,1168,0
2015-09-21,21.416,21.426,21.416,21.426,931,0
2015-09-23,21.501,21.501,21.338,21.347,3969,0
2015-09-24,21.338,21.338,20.989,21.329,4402,0
2015-09-28,21.329,21.382,21.329,21.382,225,0
2015-09-29,21.416,21.477,21.416,21.477,473,0
2015-09-30,21.552,21.552,21.552,21.552,931,0
2015-10-01,21.321,21.321,21.321,21.321,225,0
2015-10-02,21.492,21.492,21.492,21.492,350,0
2015-10-05,21.45,21.459,21.433,21.459,3009,0
2015-10-06,21.588,21.588,21.588,21.588,473,0
2015-10-07,21.631,21.665,21.536,21.665,2688,0
2015-10-08,21.426,21.426,21.407,21.407,579,0
2015-10-09,21.631,21.631,21.631,21.631,350,0
2015-10-12,21.433,21.433,21.433,21.433,125,0
2015-10-13,21.407,21.698,21.338,21.698,1751,0
2015-10-14,21.734,21.734,21.416,21.416,931,0
2015-10-15,21.698,21.708,21.673,21.673,1283,0
2015-10-20,21.682,21.682,21.682,21.682,579,0
2015-10-21,21.766,21.766,21.741,21.759,473,0
2015-10-22,21.505,21.514,21.471,21.514,924,0
2015-10-23,21.566,21.566,21.566,21.566,924,0
2015-10-27,21.841,21.841,21.841,21.841,696,0
2015-10-28,21.831,21.831,21.831,21.831,348,0
2015-10-29,21.851,21.851,21.851,21.851,575,0
2015-10-30,21.764,21.764,21.764,21.764,814,0
2015-11-03,21.764,21.764,21.617,21.642,1045,0
2015-11-04,21.807,21.877,21.807,21.807,1664,0
2015-11-05,21.825,21.86,21.825,21.825,1394,0
2015-11-06,21.807,21.892,21.636,21.892,3828,0
2015-11-09,21.876,21.91,21.799,21.799,1394,0
2015-11-11,21.876,21.885,21.876,21.885,224,0
2015-11-13,21.813,21.856,21.735,21.856,3458,0
2015-11-16,21.856,21.856,21.767,21.787,1152,0
2015-11-17,21.796,21.796,21.796,21.796,123,0
2015-11-18,21.777,21.777,21.777,21.777,123,0
2015-11-20,21.787,21.787,21.787,21.787,123,0
2015-11-25,21.976,21.976,21.969,21.969,469,0
2015-11-30,22.004,22.021,22.004,22.021,1961,0
2015-12-01,21.856,21.943,21.856,21.943,1476,0
2015-12-02,22.021,22.021,22.021,22.021,221,0
2015-12-04,21.96,21.96,21.96,21.96,807,0
2015-12-08,21.934,21.934,21.777,21.825,1874,0
2015-12-10,22.012,22.012,21.994,21.994,919,0
2015-12-11,22.012,22.012,22.012,22.012,572,0
2015-12-14,21.813,21.854,21.767,21.767,3977,0
2015-12-15,21.767,21.767,21.699,21.699,1614,0
2015-12-16,21.905,21.905,21.687,21.687,2635,0
2015-12-17,21.732,21.82,21.732,21.82,6989,0
2015-12-18,21.905,21.959,21.905,21.959,568,0
2015-12-22,21.774,21.951,21.774,21.951,1181,0
2015-12-23,21.82,21.888,21.82,21.844,802,0
2015-12-24,21.826,21.826,21.826,21.826,167,0
2015-12-28,21.862,21.862,21.862,21.862,469,0
2015-12-29,21.968,21.968,21.905,21.905,1032,0
2015-12-30,21.871,21.871,21.871,21.871,122,0
2016-01-04,22.01,22.015,22.01,22.015,844,0
2016-01-05,21.992,22.131,21.941,22.08,4214,0
2016-01-06,22.14,22.228,22.109,22.228,5260,0
2016-01-07,22.342,22.689,22.342,22.689,6150,0
2016-01-08,22.661,22.661,22.661,22.661,516,0
2016-01-11,22.648,22.648,22.342,22.345,2899,0
2016-01-12,22.342,22.91,22.342,22.91,688,0
2016-01-13,22.35,22.35,22.123,22.123,1948,0
2016-01-14,22.514,22.514,22.514,22.514,122,0
2016-01-19,22.08,22.08,22.08,22.08,914,0
2016-01-20,22.392,22.392,22.129,22.129,737,0
2016-01-21,22.129,22.523,22.129,22.215,1251,0
2016-01-22,22.813,22.813,22.813,22.813,171,0
2016-01-25,21.956,22.402,21.956,22.402,565,0
2016-01-28,22.156,22.305,22.141,22.305,2172,0
2016-01-29,22.175,22.175,22.175,22.175,281,0
2016-02-01,22.175,22.277,22.175,22.277,2049,0
2016-02-02,22.279,22.279,22.279,22.279,688,0
2016-02-04,22.287,22.813,22.287,22.813,1371,0
2016-02-05,22.248,22.249,22.248,22.249,221,0
2016-02-08,22.234,22.813,22.234,22.806,1955,0
2016-02-10,22.482,22.482,22.482,22.482,221,0
2016-02-11,22.262,22.664,22.262,22.664,1319,0
2016-02-12,22.305,22.305,22.215,22.215,906,0
2016-02-17,22.443,22.443,22.443,22.443,458,0
2016-02-18,22.4,22.4,22.312,22.4,3434,0
2016-02-19,22.346,22.4,22.255,22.39,8793,0
2016-02-22,22.4,22.53,22.4,22.53,344,0
2016-02-23,22.371,22.391,22.371,22.391,660,0
2016-02-24,22.798,23.017,22.663,22.714,3160,0
2016-02-25,22.663,22.663,22.663,22.663,1206,0
2016-02-26,22.642,22.663,22.642,22.663,1020,0
2016-02-29,22.964,22.964,22.839,22.854,1780,0
2016-03-01,22.839,22.972,22.839,22.972,2010,0
2016-03-02,22.887,22.887,22.858,22.858,1055,0
2016-03-03,22.839,22.887,22.839,22.887,793,0
2016-03-04,22.887,22.887,22.887,22.887,793,0
2016-03-07,22.972,22.972,22.972,22.972,400,0
2016-03-08,22.221,22.648,22.09,22.09,39768,0
2016-03-09,22.162,22.436,22.162,22.436,7701,0
2016-03-10,22.436,22.436,22.27,22.27,2443,0
2016-03-11,22.312,22.312,22.312,22.312,560,0
2016-03-14,22.482,22.603,22.293,22.603,3056,0
2016-03-15,22.371,22.371,22.371,22.371,170,0
2016-03-16,22.299,22.302,22.299,22.302,1040,0
2016-03-17,22.227,22.227,22.095,22.211,24772,0
2016-03-18,22.227,22.359,22.189,22.318,22993,0
2016-03-21,22.406,22.469,22.318,22.469,898,0
2016-03-22,22.227,22.387,22.217,22.281,17747,0
2016-03-23,22.227,22.273,22.192,22.217,28982,0
2016-03-24,22.192,22.273,22.192,22.227,1878,0
2016-03-28,22.256,22.256,22.227,22.227,3086,0
2016-03-29,22.273,22.318,22.273,22.318,2363,0
2016-03-30,22.275,22.387,22.275,22.387,6241,0
2016-03-31,22.519,22.556,22.45,22.459,587,0
2016-04-01,22.405,22.559,22.359,22.496,3349,0
2016-04-04,22.397,22.397,22.248,22.265,36996,0
2016-04-05,22.256,22.396,22.256,22.351,4666,0
2016-04-06,22.372,22.406,22.281,22.281,898,0
2016-04-07,22.281,22.396,22.281,22.29,2093,0
2016-04-08,22.368,22.647,22.298,22.528,8838,0
2016-04-11,22.349,22.601,22.349,22.528,1067,0
2016-04-12,22.343,22.528,22.318,22.469,27779,0
2016-04-13,22.359,22.479,22.359,22.479,323,0
2016-04-14,22.479,22.479,22.479,22.479,219,0
2016-04-15,22.556,22.556,22.507,22.507,788,0
2016-04-18,22.469,22.528,22.438,22.51,10571,0
2016-04-19,22.519,22.537,22.368,22.51,1717,0
2016-04-20,22.627,22.627,22.509,22.531,8285,0
2016-04-22,22.627,22.627,22.537,22.59,2013,0
2016-04-25,22.59,22.617,22.499,22.59,4437,0
2016-04-26,22.66,22.66,22.499,22.652,3464,0
2016-04-27,22.652,22.66,22.544,22.636,8008,0
2016-04-28,22.636,22.676,22.636,22.662,3271,0
2016-04-29,22.573,22.676,22.573,22.636,2123,0
2016-05-02,22.563,22.734,22.563,22.66,4966,0
2016-05-03,22.724,22.761,22.676,22.75,1677,0
2016-05-04,22.694,22.724,22.667,22.667,2014,0
2016-05-05,22.734,22.734,22.636,22.704,4249,0
2016-05-06,22.737,22.737,22.676,22.676,1788,0
2016-05-09,22.779,22.779,22.676,22.71,1119,0
2016-05-10,22.797,22.797,22.761,22.761,462,0
2016-05-11,22.836,22.93,22.813,22.923,3388,0
2016-05-12,22.728,22.896,22.728,22.896,554,0
2016-05-13,22.896,22.908,22.886,22.886,1008,0
2016-05-16,22.725,22.745,22.544,22.544,8682,0
2016-05-17,22.505,22.811,22.505,22.641,4196,0
2016-05-18,22.614,22.624,22.521,22.54,25091,0
2016-05-19,22.55,22.559,22.55,22.559,1437,0
2016-05-20,22.587,22.587,22.54,22.559,5833,0
2016-05-23,22.641,22.708,22.641,22.681,17868,0
2016-05-24,22.722,22.722,22.596,22.614,2357,0
2016-05-25,22.666,22.666,22.624,22.666,8187,0
2016-05-26,22.693,22.819,22.693,22.819,8178,0
2016-05-31,22.802,22.819,22.633,22.649,9917,0
2016-06-01,22.768,22.797,22.749,22.797,5685,0
2016-06-02,22.717,22.742,22.693,22.742,1776,0
2016-06-03,22.836,22.836,22.783,22.783,384,0
2016-06-08,22.748,22.826,22.742,22.742,2786,0
2016-06-09,22.813,22.819,22.786,22.819,2329,0
2016-06-13,22.777,22.786,22.732,22.732,3520,0
2016-06-14,22.732,22.811,22.704,22.811,3835,0
2016-06-15,22.842,22.882,22.749,22.776,10266,0
2016-06-16,22.764,22.901,22.738,22.808,9374,0
2016-06-17,22.815,22.872,22.738,22.852,5958,0
2016-06-20,22.852,22.927,22.852,22.919,6384,0
2016-06-21,22.92,22.927,22.92,22.92,880,0
2016-06-22,22.919,22.927,22.852,22.872,3866,0
2016-06-24,22.927,22.927,22.919,22.919,424,0
2016-06-27,22.945,22.945,22.764,22.919,1144,0
2016-06-28,22.782,22.919,22.782,22.782,1457,0
2016-06-29,22.791,22.919,22.791,22.919,2927,0
2016-06-30,22.935,22.961,22.934,22.934,1734,0
2016-07-01,22.91,23.029,22.91,22.998,717,0
2016-07-05,23.026,23.036,23.026,23.036,1315,0
2016-07-06,23.036,23.036,23.012,23.012,1225,0
2016-07-07,23.046,23.055,22.961,22.961,2020,0
2016-07-08,22.961,22.961,22.961,22.961,725,0
2016-07-11,22.961,22.961,22.862,22.862,4486,0
2016-07-12,22.919,22.952,22.919,22.952,548,0
2016-07-13,23.036,23.036,22.978,22.978,216,0
2016-07-14,23.036,23.036,23.006,23.006,2109,0
2016-07-15,23.026,23.026,23.016,23.016,216,0
2016-07-18,23.026,23.089,23.014,23.089,3214,0
2016-07-19,23.052,23.089,23.026,23.082,3501,0
2016-07-20,23.206,23.216,23.069,23.084,1536,0
2016-07-21,23.216,23.216,23.216,23.216,215,0
2016-07-22,23.216,23.275,23.104,23.275,2880,0
2016-07-26,22.974,23.293,22.974,23.069,2525,0
2016-07-28,23.242,23.242,23.242,23.242,358,0
2016-07-29,23.244,23.25,23.244,23.248,1536,0
2016-08-01,23.113,23.197,23.113,23.129,3063,0
2016-08-03,23.223,23.223,23.051,23.06,2307,0
2016-08-04,23.08,23.095,23.06,23.095,2468,0
2016-08-05,23.086,23.095,23.06,23.095,3291,0
2016-08-08,23.095,23.242,23.095,23.169,3072,0
2016-08-09,23.242,23.242,23.197,23.233,1985,0
2016-08-10,23.234,23.234,23.177,23.187,1197,0
2016-08-12,23.138,23.197,23.138,23.197,1845,0
2016-08-15,23.197,23.2,23.197,23.197,545,0
2016-08-16,23.215,23.242,23.215,23.242,666,0
2016-08-17,23.15,23.187,23.147,23.187,443,0
2016-08-18,23.29,23.29,23.29,23.29,114,0
2016-08-19,23.29,23.29,23.191,23.191,532,0
2016-08-22,23.247,23.475,23.247,23.475,4798,0
2016-08-23,23.376,23.386,23.29,23.29,2346,0
2016-08-25,23.386,23.386,23.386,23.386,656,0
2016-08-26,23.395,23.395,23.203,23.29,2040,0
2016-08-29,23.255,23.29,23.209,23.209,1015,0
2016-08-30,23.319,23.339,23.319,23.339,513,0
2016-09-01,23.386,23.451,23.305,23.329,1642,0
2016-09-02,23.29,23.29,23.29,23.29,335,0
2016-09-06,23.3,23.41,23.3,23.41,1928,0
2016-09-07,23.409,23.409,23.247,23.256,4469,0
2016-09-08,23.446,23.446,23.446,23.446,114,0
2016-09-09,23.267,23.267,23.267,23.267,419,0
2016-09-12,23.339,23.446,23.282,23.446,1443,0
2016-09-13,23.446,23.465,23.438,23.445,2133,0
2016-09-14,23.339,23.339,23.339,23.339,575,0
2016-09-15,23.349,23.349,23.037,23.169,9105,0
2016-09-16,23.203,23.395,23.203,23.376,3532,0
2016-09-19,23.391,23.391,23.306,23.382,865,0
2016-09-20,23.408,23.408,23.306,23.364,2655,0
2016-09-21,23.391,23.391,23.391,23.391,113,0
2016-09-22,23.434,23.434,23.374,23.374,1843,0
2016-09-23,23.374,23.374,23.335,23.374,840,0
2016-09-26,23.355,23.4,23.207,23.382,7722,0
2016-09-27,23.345,23.391,23.345,23.391,1039,0
2016-09-28,23.426,23.426,23.296,23.34,501,0
2016-09-29,23.345,23.345,23.345,23.345,114,0
2016-09-30,23.402,23.402,23.319,23.319,602,0
2016-10-03,23.388,23.388,23.339,23.339,495,0
2016-10-04,23.345,23.359,23.296,23.358,2722,0
2016-10-06,23.335,23.335,23.315,23.323,539,0
2016-10-07,23.564,23.564,23.278,23.431,5685,0
2016-10-10,23.335,23.345,23.269,23.296,2168,0
2016-10-11,23.345,23.388,23.217,23.217,8159,0
2016-10-12,23.259,23.306,23.207,23.225,4476,0
2016-10-13,23.381,23.381,23.381,23.381,644,0
2016-10-14,23.251,23.316,23.251,23.296,1036,0
2016-10-18,23.372,23.391,23.372,23.374,1166,0
2016-10-19,23.441,23.441,23.441,23.441,112,0
2016-10-20,23.511,23.571,23.489,23.538,1254,0
2016-10-21,23.608,23.608,23.57,23.57,648,0
2016-10-24,23.445,23.554,23.441,23.554,1139,0
2016-10-25,23.424,23.424,23.424,23.424,698,0
2016-10-26,23.405,23.405,23.405,23.405,212,0
2016-10-27,23.516,23.516,23.516,23.516,324,0
2016-10-28,23.599,23.599,23.528,23.528,591,0
2016-11-01,23.596,23.596,23.378,23.397,886,0
2016-11-02,23.441,23.441,23.36,23.397,2738,0
2016-11-04,23.432,23.5,23.432,23.5,937,0
2016-11-07,23.469,23.528,23.469,23.528,1296,0
2016-11-08,23.509,23.509,23.509,23.509,374,0
2016-11-09,23.351,23.52,23.351,23.52,1579,0
2016-11-10,23.489,23.489,23.489,23.489,1076,0
2016-11-11,23.441,23.469,23.274,23.274,5280,0
2016-11-14,23.284,23.479,23.266,23.352,2583,0
2016-11-15,23.765,23.765,23.394,23.447,8450,0
2016-11-16,23.533,23.533,23.429,23.447,2870,0
2016-11-21,23.606,23.625,23.449,23.625,4390,0
2016-11-23,23.476,23.557,23.457,23.521,2659,0
2016-11-25,23.588,23.625,23.588,23.588,1036,0
2016-11-28,23.6,23.692,23.429,23.635,2820,0
2016-11-29,23.532,23.663,23.532,23.655,1286,0
2016-11-30,23.655,23.655,23.553,23.553,5762,0
2016-12-01,23.515,23.515,23.506,23.515,3647,0
2016-12-02,23.496,23.496,23.457,23.493,8060,0
2016-12-05,23.496,23.496,23.457,23.457,1283,0
2016-12-06,23.476,23.597,23.457,23.457,12666,0
2016-12-07,23.476,23.496,23.447,23.486,8029,0
2016-12-08,23.486,23.496,23.447,23.48,4486,0
2016-12-09,23.525,23.555,23.466,23.466,1152,0
2016-12-12,23.497,23.543,23.457,23.486,16393,0
2016-12-13,23.534,23.534,23.533,23.533,662,0
2016-12-14,23.588,23.625,23.576,23.576,1192,0
2016-12-15,23.533,23.533,23.476,23.515,2433,0
2016-12-16,23.539,23.642,23.531,23.634,2746,0
2016-12-19,23.642,23.642,23.642,23.642,584,0
2016-12-20,23.601,23.601,23.601,23.601,427,0
2016-12-21,23.681,23.689,23.549,23.549,2764,0
2016-12-22,23.695,23.695,23.559,23.681,1950,0
2016-12-23,23.576,23.599,23.511,23.594,2478,0
2016-12-27,23.594,23.613,23.531,23.613,1731,0
2016-12-28,23.689,23.717,23.576,23.576,2056,0
2016-12-29,23.539,23.632,23.539,23.603,2051,0
2016-12-30,23.699,23.717,23.586,23.594,2058,0
2017-01-03,23.727,23.727,23.603,23.647,1254,0
2017-01-04,23.683,23.723,23.613,23.631,4229,0
2017-01-05,23.681,23.689,23.671,23.689,1063,0
2017-01-09,23.701,23.736,23.701,23.704,2001,0
2017-01-10,23.736,23.763,23.631,23.717,10040,0
2017-01-11,23.717,23.717,23.717,23.717,320,0
2017-01-12,23.745,23.792,23.728,23.792,2394,0
2017-01-13,23.802,23.812,23.802,23.802,1164,0
2017-01-17,23.812,23.831,23.812,23.831,2320,0
2017-01-18,23.837,23.905,23.742,23.905,581,0
2017-01-20,23.902,23.902,23.902,23.902,113,0
2017-01-23,23.798,23.865,23.779,23.808,7502,0
2017-01-24,23.92,23.92,23.92,23.92,159,0
2017-01-25,23.911,23.911,23.827,23.827,1155,0
2017-01-26,23.837,23.837,23.784,23.784,699,0
2017-01-27,23.825,23.909,23.825,23.898,1426,0
2017-01-30,23.808,23.808,23.808,23.808,135,0
2017-01-31,23.902,23.902,23.884,23.884,1351,0
2017-02-01,23.911,23.94,23.893,23.893,9604,0
2017-02-02,23.94,23.988,23.94,23.988,2962,0
2017-02-03,23.988,23.988,23.943,23.943,379,0
2017-02-06,23.988,23.988,23.888,23.888,756,0
2017-02-07,23.884,23.884,23.865,23.884,4788,0
2017-02-08,23.978,23.978,23.978,23.978,424,0
2017-02-09,23.978,23.979,23.865,23.911,18538,0
2017-02-10,23.92,23.92,23.92,23.92,547,0
2017-02-13,23.93,23.93,23.93,23.93,109,0
2017-02-14,24.042,24.05,23.965,24.032,9848,0
2017-02-15,23.972,24.009,23.972,24.009,519,0
2017-02-16,23.983,24.023,23.945,24.023,1067,0
2017-02-17,24,24.023,23.977,23.985,4883,0
2017-02-21,23.978,24.059,23.965,24.059,3878,0
2017-02-23,24.032,24.032,24.032,24.032,735,0
2017-02-24,24.098,24.098,24.062,24.062,830,0
2017-02-27,24.165,24.165,24.048,24.156,770,0
2017-02-28,24.157,24.157,24.093,24.151,1728,0
2017-03-01,24.157,24.165,24.127,24.137,3250,0
2017-03-02,24.165,24.165,24.096,24.096,522,0
2017-03-03,24.165,24.165,24.105,24.105,420,0
2017-03-08,24.075,24.075,24.075,24.075,233,0
2017-03-09,24.051,24.078,24.004,24.004,4048,0
2017-03-10,24.123,24.204,24.123,24.204,316,0
2017-03-13,24.121,24.175,24.121,24.175,2421,0
2017-03-14,24.019,24.165,24.004,24.165,1051,0
2017-03-15,24.175,24.175,24.156,24.157,676,0
2017-03-16,24.185,24.194,24.136,24.185,2280,0
2017-03-17,24.186,24.205,24.175,24.175,2175,0
2017-03-20,24.324,24.324,24.324,24.324,157,0
2017-03-22,24.161,24.284,24.161,24.284,989,0
2017-03-23,24.316,24.316,24.268,24.286,2124,0
2017-03-24,24.296,24.296,24.228,24.228,867,0
2017-03-27,24.316,24.316,24.181,24.186,2682,0
2017-03-28,24.2,24.237,24.183,24.237,1661,0
2017-03-29,24.237,24.237,24.237,24.237,1029,0
2017-03-30,24.181,24.338,24.181,24.338,2166,0
2017-03-31,24.364,24.372,24.2,24.372,1338,0
2017-04-03,24.324,24.324,24.271,24.271,442,0
2017-04-05,24.2,24.391,24.2,24.324,2208,0
2017-04-06,24.294,24.326,24.294,24.326,354,0
2017-04-11,24.387,24.4,24.342,24.367,1581,0
2017-04-12,24.375,24.41,24.324,24.393,2172,0
2017-04-13,24.419,24.487,24.415,24.481,2298,0
2017-04-17,24.526,24.526,24.423,24.477,2614,0
2017-04-18,24.504,24.669,24.504,24.669,2558,0
2017-04-19,24.723,24.723,24.618,24.659,1994,0
2017-04-20,24.723,24.723,24.662,24.662,267,0
2017-04-21,24.694,24.694,24.694,24.694,380,0
2017-04-24,24.656,24.656,24.533,24.539,1988,0
2017-04-26,24.569,24.82,24.569,24.82,599,0
2017-04-28,24.572,24.81,24.572,24.81,1247,0
2017-05-01,24.765,24.829,24.665,24.829,2194,0
2017-05-02,24.685,24.839,24.685,24.839,986,0
2017-05-03,24.694,24.694,24.521,24.675,986,0
2017-05-04,24.762,24.867,24.762,24.762,2244,0
2017-05-05,24.823,24.823,24.823,24.823,518,0
2017-05-08,24.578,24.675,24.578,24.588,1718,0
2017-05-09,24.604,24.604,24.604,24.604,624,0
2017-05-11,24.531,24.539,24.531,24.531,755,0
2017-05-15,24.598,24.81,24.578,24.593,6118,0
2017-05-18,24.535,24.684,24.535,24.624,2550,0
2017-05-19,24.686,24.781,24.627,24.781,1453,0
2017-05-22,24.672,24.672,24.672,24.672,1064,0
2017-05-23,24.724,24.724,24.724,24.724,825,0
2017-05-24,24.794,24.794,24.794,24.794,566,0
2017-05-26,24.72,24.72,24.72,24.72,105,0
2017-05-30,24.685,24.685,24.682,24.682,390,0
2017-05-31,24.672,24.691,24.612,24.672,3796,0
2017-06-01,24.691,24.691,24.617,24.648,3933,0
2017-06-02,24.647,24.788,24.611,24.611,932,0
2017-06-06,24.702,24.808,24.702,24.808,940,0
2017-06-07,24.808,24.94,24.779,24.94,1150,0
2017-06-08,24.831,24.962,24.831,24.904,2858,0
2017-06-09,24.734,24.842,24.72,24.842,940,0
2017-06-12,24.863,24.863,24.863,24.863,195,0
2017-06-13,25.002,25.002,24.818,24.818,1135,0
2017-06-14,24.926,24.926,24.926,24.926,200,0
2017-06-16,24.811,24.865,24.811,24.856,931,0
2017-06-19,24.823,25.047,24.823,25.047,312,0
2017-06-20,24.843,24.843,24.843,24.843,104,0
2017-06-21,24.758,24.758,24.758,24.758,144,0
2017-06-22,24.919,24.919,24.867,24.867,411,0
2017-06-26,25.091,25.091,24.896,24.896,716,0
2017-06-27,24.823,24.896,24.823,24.896,616,0
2017-06-28,25.043,25.043,25.008,25.008,689,0
2017-06-29,25.082,25.116,25.082,25.116,308,0
2017-06-30,25.116,25.116,25.062,25.062,634,0
2017-07-03,24.994,24.994,24.994,24.994,118,0
2017-07-05,25.008,25.104,24.852,24.877,2062,0
2017-07-06,24.881,24.881,24.881,24.881,616,0
2017-07-07,25.013,25.067,24.989,24.989,1385,0
2017-07-10,24.989,25.005,24.989,25.005,1131,0
2017-07-11,24.999,25.135,24.999,25.13,2400,0
2017-07-12,24.99,24.99,24.99,24.99,104,0
2017-07-14,25.059,25.082,25.017,25.082,1664,0
2017-07-17,25.155,25.311,25.117,25.213,3650,0
2017-07-18,25.144,25.213,25.144,25.213,2112,0
2017-07-19,25.282,25.282,25.282,25.282,1526,0
2017-07-20,25.25,25.25,25.25,25.25,968,0
2017-07-21,25.145,25.263,24.889,25.263,2343,0
2017-07-24,25.05,25.125,25.005,25.005,660,0
2017-07-25,25.115,25.125,25.115,25.125,306,0
2017-07-26,25.302,25.302,25.054,25.268,3430,0
2017-07-27,25.086,25.198,25.056,25.147,1550,0
2017-07-28,25.292,25.37,25.292,25.302,12750,0
2017-07-31,25.34,25.34,25.292,25.292,1087,0
2017-08-01,25.302,25.37,25.302,25.37,4119,0
2017-08-02,25.331,25.331,25.314,25.314,612,0
2017-08-03,25.37,25.37,25.37,25.37,409,0
2017-08-04,25.37,25.37,25.297,25.297,367,0
2017-08-07,25.313,25.313,25.313,25.313,467,0
2017-08-08,25.233,25.322,25.076,25.27,3152,0
2017-08-09,25.086,25.241,25.086,25.118,2024,0
2017-08-10,25.066,25.158,25.056,25.096,1397,0
2017-08-11,25.066,25.145,25.066,25.135,916,0
2017-08-14,25.302,25.302,25.195,25.195,2242,0
2017-08-15,25.149,25.218,25.149,25.218,740,0
2017-08-16,25.223,25.223,25.183,25.183,771,0
2017-08-17,25.183,25.424,25.183,25.424,1213,0
2017-08-21,25.228,25.228,25.198,25.198,254,0
2017-08-22,25.115,25.391,25.115,25.317,5077,0
2017-08-23,25.401,25.48,25.203,25.287,1189,0
2017-08-25,25.193,25.361,25.193,25.361,218,0
2017-08-28,25.256,25.256,25.256,25.256,304,0
2017-08-29,25.253,25.341,25.253,25.341,2188,0
2017-08-30,25.411,25.411,25.332,25.34,2477,0
2017-08-31,25.203,25.203,25.203,25.203,207,0
2017-09-01,25.317,25.317,25.144,25.273,1181,0
2017-09-05,25.341,25.341,25.233,25.233,558,0
2017-09-06,25.125,25.311,25.115,25.234,3605,0
2017-09-08,25.183,25.216,25.135,25.216,1012,0
2017-09-12,25.183,25.203,25.095,25.136,2126,0
2017-09-13,25.191,25.203,25.191,25.203,202,0
2017-09-14,25.341,25.341,25.145,25.194,857,0
2017-09-15,25.155,25.155,25.155,25.155,337,0
2017-09-18,25.193,25.243,25.193,25.243,806,0
2017-09-20,25.412,25.412,25.174,25.293,3663,0
2017-09-22,25.342,25.342,25.281,25.303,2465,0
2017-09-25,25.253,25.561,25.253,25.561,4799,0
2017-09-26,25.37,25.394,25.37,25.394,352,0
2017-09-27,25.395,25.442,25.342,25.438,2367,0
2017-09-28,25.442,25.442,25.442,25.442,852,0
2017-09-29,25.454,25.454,25.454,25.454,102,0
2017-10-02,25.492,25.548,25.454,25.548,1235,0
2017-10-03,25.581,25.591,25.342,25.59,2711,0
2017-10-04,25.494,25.591,25.464,25.464,2029,0
2017-10-05,25.365,25.365,25.365,25.365,402,0
2017-10-06,25.571,25.605,25.571,25.605,1617,0
2017-10-10,25.528,25.528,25.528,25.528,195,0
2017-10-13,25.69,25.7,25.639,25.649,2537,0
2017-10-16,25.7,25.707,25.693,25.7,1745,0
2017-10-17,25.618,25.74,25.618,25.74,1362,0
2017-10-19,25.9,25.9,25.9,25.9,388,0
2017-10-20,25.685,25.76,25.685,25.695,794,0
2017-10-23,25.824,25.86,25.77,25.86,940,0
2017-10-24,25.86,25.88,25.7501,25.8195,5521,0
2017-10-25,25.67,25.7248,25.67,25.7248,1170,0
2017-10-26,25.736,25.88,25.736,25.832,2008,0
2017-10-27,25.9,25.9084,25.8,25.8075,3713,0
2017-10-31,25.9,25.92,25.782,25.782,1110,0
2017-11-01,25.8367,25.868,25.76,25.763,1419,0
2017-11-02,25.8,25.8,25.782,25.7843,3531,0
2017-11-03,25.76,25.8,25.701,25.701,4459,0
2017-11-06,25.8,25.8973,25.7995,25.8725,2100,0
2017-11-07,25.87,26,25.87,25.95,2940,0
2017-11-08,25.8985,25.9218,25.87,25.9218,818,0
2017-11-09,26,26,25.98,26,5691,0
2017-11-10,25.98,26.9399,25.98,26.1001,7846,0
