Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,16.889,17.043,16.889,16.998,1732,0
2010-08-24,17.215,17.215,17.208,17.208,284,0
2010-08-25,16.516,17.129,16.488,16.488,3444,0
2010-08-30,16.488,16.681,16.488,16.681,284,0
2010-08-31,16.956,17.095,16.488,17.095,1891,0
2010-09-01,16.635,16.635,16.495,16.495,3244,0
2010-09-02,16.502,16.611,16.502,16.611,2169,0
2010-09-03,16.576,16.576,16.576,16.576,158,0
2010-09-07,16.576,16.956,16.576,16.956,2007,0
2010-09-08,16.956,16.956,16.876,16.956,2167,0
2010-09-09,16.627,17.129,16.611,16.956,3978,0
2010-09-10,16.956,17.095,16.665,16.681,5908,0
2010-09-13,16.956,17.095,16.956,17.095,2308,0
2010-09-14,16.741,16.741,16.702,16.702,1704,0
2010-09-15,16.956,16.956,16.956,16.956,1365,0
2010-09-16,16.956,17.586,16.71,17.442,2023,0
2010-09-20,16.716,16.965,16.561,16.561,5995,0
2010-09-21,16.576,16.576,16.576,16.576,284,0
2010-09-22,16.923,17.302,16.917,17.302,1356,0
2010-09-24,17.215,17.302,16.64,17.282,1969,0
2010-09-27,17.166,17.166,16.647,17.095,2385,0
2010-09-28,16.716,16.716,16.647,16.647,862,0
2010-09-29,17.095,17.095,16.991,16.991,284,0
2010-09-30,16.716,17.282,16.716,17.152,2109,0
2010-10-01,17.166,17.166,17.166,17.166,501,0
2010-10-04,17.166,17.262,16.978,16.978,1156,0
2010-10-05,16.971,16.971,16.971,16.971,158,0
2010-10-06,17.06,17.302,17.06,17.087,2407,0
2010-10-08,16.991,17.195,16.965,16.965,2847,0
2010-10-11,17.77,17.77,16.991,16.991,284,0
2010-10-12,17.006,17.006,16.978,16.978,806,0
2010-10-13,17.028,17.028,16.965,16.965,1658,0
2010-10-14,16.956,16.991,16.956,16.991,1447,0
2010-10-15,17.282,17.302,17.282,17.302,578,0
2010-10-18,17.318,17.378,16.991,16.991,2097,0
2010-10-19,16.991,16.991,16.991,16.991,284,0
2010-10-20,17.047,17.137,16.991,16.991,2308,0
2010-10-21,19,19,16.956,16.956,862,0
2010-10-25,17.067,17.295,17.043,17.208,717,0
2010-10-26,17.137,17.289,17.102,17.152,2308,0
2010-10-27,17.087,17.215,17.036,17.036,3757,0
2010-10-28,17.166,17.275,17.166,17.275,429,0
2010-10-29,17.043,17.043,17.036,17.036,1594,0
2010-11-01,17.043,17.043,16.956,16.956,1114,0
2010-11-02,16.991,17.028,16.956,16.991,5928,0
2010-11-03,17.269,17.269,16.971,16.971,284,0
2010-11-04,17.129,17.233,17.023,17.233,997,0
2010-11-05,16.984,17.227,16.965,16.971,3628,0
2010-11-08,17.24,17.24,16.984,17.036,2670,0
2010-11-09,17.028,17.208,17.028,17.129,5210,0
2010-11-10,17.095,17.095,17.095,17.095,650,0
2010-11-11,17.095,17.095,17.095,17.095,209,0
2010-11-12,17.227,17.227,17.227,17.227,219,0
2010-11-15,17.227,17.233,17.043,17.2,3068,0
2010-11-16,17.054,17.054,17.054,17.054,158,0
2010-11-18,17.129,17.129,17.129,17.129,1447,0
2010-11-19,17.542,18.407,17.302,17.302,11352,0
2010-11-22,17.31,17.31,17.31,17.31,284,0
2010-11-23,17.318,17.342,16.971,16.971,3757,0
2010-11-24,16.971,17.269,16.971,17.269,1447,0
2010-11-26,17.129,17.166,17.129,17.166,429,0
2010-11-29,16.991,17.028,16.984,16.984,1447,0
2010-12-01,16.971,16.998,16.965,16.965,531,0
2010-12-02,17.028,17.166,16.923,17.166,1807,0
2010-12-03,16.998,17.152,16.971,17.152,5377,0
2010-12-06,17.006,17.006,16.991,16.998,1734,0
2010-12-07,16.998,17.129,16.998,16.998,4042,0
2010-12-08,16.998,16.998,16.72,16.728,4142,0
2010-12-10,16.784,16.804,16.728,16.804,650,0
2010-12-13,16.889,16.889,16.889,16.889,284,0
2010-12-14,17.129,17.129,16.896,16.896,1715,0
2010-12-15,16.917,16.917,16.896,16.896,578,0
2010-12-16,17.195,17.195,17.195,17.195,284,0
2010-12-20,17.166,17.166,16.758,16.903,3822,0
2010-12-21,16.889,16.889,16.889,16.889,578,0
2010-12-22,16.773,16.773,16.611,16.611,2776,0
2010-12-23,16.882,16.903,16.75,16.778,13060,0
2010-12-27,16.923,17.188,16.923,17.188,2167,0
2010-12-28,17.233,17.342,17.2,17.342,3897,0
2010-12-31,17.129,17.129,16.971,16.971,1447,0
2011-01-03,17.372,17.372,17.372,17.372,308,0
2011-01-04,17.631,17.631,16.991,16.991,540,0
2011-01-05,17.036,17.036,17.036,17.036,158,0
2011-01-06,17.123,17.129,17.123,17.129,715,0
2011-01-07,16.971,16.971,16.965,16.965,430,0
2011-01-10,16.956,17.028,16.956,17.028,3897,0
2011-01-11,17.036,17.036,17.036,17.036,158,0
2011-01-13,17.047,17.047,17.036,17.036,717,0
2011-01-14,17.262,17.378,17.067,17.067,1449,0
2011-01-18,17.302,17.302,17.295,17.302,8815,0
2011-01-19,17.302,17.302,17.302,17.302,284,0
2011-01-20,17.302,17.302,17.302,17.302,491,0
2011-01-24,16.927,17.2,16.917,17.2,701,0
2011-01-25,17.166,17.166,17.166,17.166,158,0
2011-01-26,17.166,17.166,16.956,16.991,2192,0
2011-01-28,16.991,16.991,16.991,16.991,208,0
2011-01-31,17.158,17.302,17.158,17.172,1741,0
2011-02-02,17.047,17.047,17.047,17.047,424,0
2011-02-07,17.253,17.996,17.253,17.717,4402,0
2011-02-08,17.717,17.717,17.406,17.406,1594,0
2011-02-09,17.233,17.233,17.233,17.233,158,0
2011-02-10,17.406,17.406,17.406,17.406,284,0
2011-02-11,17.406,17.406,17.145,17.145,1447,0
2011-02-14,17.166,17.572,17.145,17.572,5533,0
2011-02-15,17.188,17.434,17.188,17.384,2519,0
2011-02-16,17.48,17.48,17.48,17.48,1346,0
2011-02-22,17.406,17.406,17.406,17.406,158,0
2011-02-24,17.145,17.302,17.145,17.302,2023,0
2011-02-25,17.181,17.295,17.181,17.262,2308,0
2011-02-28,17.215,17.302,17.215,17.302,1189,0
2011-03-01,17.188,17.233,17.188,17.2,1299,0
2011-03-08,17.269,17.302,17.245,17.302,1447,0
2011-03-09,17.215,17.302,17.2,17.302,3320,0
2011-03-10,17.195,17.289,17.082,17.269,3320,0
2011-03-11,17.262,17.262,17.262,17.262,717,0
2011-03-14,17.262,17.262,17.262,17.262,158,0
2011-03-15,17.082,17.289,17.082,17.289,799,0
2011-03-16,17.102,17.269,17.006,17.269,3038,0
2011-03-17,16.896,16.896,16.896,16.896,578,0
2011-03-18,16.935,16.95,16.86,16.86,2957,0
2011-03-21,17.269,17.269,17.269,17.269,158,0
2011-03-23,17.289,17.289,17.253,17.253,1990,0
2011-03-24,17.015,17.015,17.015,17.015,343,0
2011-03-25,17.095,17.095,17.095,17.095,717,0
2011-03-28,16.998,17.116,16.991,17.116,1015,0
2011-03-29,16.998,16.998,16.998,16.998,650,0
2011-03-31,17.208,19.063,17.208,17.61,14863,0
2011-04-01,17.31,17.31,17.31,17.31,1403,0
2011-04-04,17.31,17.48,17.31,17.342,1015,0
2011-04-05,17.31,17.55,17.289,17.55,2308,0
2011-04-06,17.48,17.48,17.137,17.145,3842,0
2011-04-11,17.302,17.302,17.302,17.302,158,0
2011-04-13,17.006,17.006,17.006,17.006,284,0
2011-04-15,17.282,18.273,17.145,17.579,3346,0
2011-04-26,17.152,17.542,16.889,17.542,3627,0
2011-04-27,17.047,17.471,17.047,17.471,798,0
2011-04-28,17.047,17.047,17.047,17.047,578,0
2011-04-29,16.984,17.067,16.984,17.043,2153,0
2011-05-02,16.971,16.998,16.956,16.956,3848,0
2011-05-03,16.984,16.998,16.984,16.998,284,0
2011-05-04,17.463,17.463,16.984,16.991,1605,0
2011-05-05,17.181,17.233,17.145,17.166,1682,0
2011-05-06,17.172,17.172,17.166,17.166,908,0
2011-05-09,17.158,17.172,17.047,17.129,1015,0
2011-05-10,17.028,17.172,17.015,17.028,5122,0
2011-05-11,17.036,17.253,17.036,17.253,1304,0
2011-05-18,17.31,17.378,17.31,17.378,546,0
2011-05-19,17.087,17.172,17.087,17.172,578,0
2011-05-20,17.152,17.152,17.06,17.06,650,0
2011-05-23,17.102,17.102,17.102,17.102,429,0
2011-05-24,17.087,17.109,16.978,17.095,2567,0
2011-05-25,17.06,17.129,17.06,17.102,2680,0
2011-05-26,17.095,17.181,17.06,17.06,1806,0
2011-05-27,17.06,17.06,17.06,17.06,2039,0
2011-05-31,16.998,17.06,16.998,17.023,2074,0
2011-06-01,17.289,17.302,17.253,17.253,1457,0
2011-06-02,17.166,17.24,17.166,17.227,542,0
2011-06-03,17.233,17.233,17.233,17.233,366,0
2011-06-06,17.24,17.245,17.233,17.233,976,0
2011-06-07,17.233,17.233,17.233,17.233,233,0
2011-06-08,17.233,17.302,17.172,17.172,1465,0
2011-06-09,17.289,17.289,17.289,17.289,429,0
2011-06-10,17.295,17.295,17.262,17.262,501,0
2011-06-14,17.181,17.2,17.181,17.2,391,0
2011-06-15,17.275,17.275,17.195,17.227,717,0
2011-06-16,17.275,17.295,17.067,17.275,1335,0
2011-06-17,17.067,17.102,17.067,17.082,2385,0
2011-06-20,17.245,17.245,17.245,17.245,284,0
2011-06-21,17.227,17.233,17.227,17.227,1156,0
2011-06-22,17.233,17.233,17.123,17.2,2888,0
2011-06-23,17.269,17.269,17.269,17.269,284,0
2011-06-27,17.269,17.269,17.269,17.269,1511,0
2011-06-28,17.282,17.282,17.269,17.269,1299,0
2011-06-29,17.262,17.262,16.84,16.95,5763,0
2011-06-30,17.129,17.129,17.036,17.036,2023,0
2011-07-01,17.137,17.152,17.137,17.152,843,0
2011-07-07,17.067,17.129,17.06,17.06,943,0
2011-07-08,17.208,17.208,17.208,17.208,408,0
2011-07-11,17.152,17.152,17.152,17.152,158,0
2011-07-12,17.129,17.172,17.129,17.166,1400,0
2011-07-13,17.054,17.06,17.047,17.054,1985,0
2011-07-14,17.2,17.2,17.181,17.181,852,0
2011-07-15,17.295,17.295,17.2,17.2,1299,0
2011-07-18,17.269,17.269,17.166,17.166,862,0
2011-07-20,17.208,17.289,17.166,17.289,1156,0
2011-07-21,17.295,17.302,17.137,17.137,1078,0
2011-07-22,17.372,17.372,17.2,17.302,5311,0
2011-07-25,17.334,17.334,17.302,17.302,717,0
2011-07-27,17.172,17.172,17.137,17.137,1447,0
2011-07-29,17.129,17.137,17.129,17.129,2488,0
2011-08-01,17.129,17.129,17.129,17.129,231,0
2011-08-03,17.349,17.361,17.233,17.24,3466,0
2011-08-04,17.095,17.095,17.095,17.095,429,0
2011-08-05,17.095,17.095,17.095,17.095,375,0
2011-08-08,17.028,17.028,16.82,16.82,3005,0
2011-08-09,16.72,16.72,16.26,16.385,3290,0
2011-08-11,16.681,16.681,16.092,16.092,5054,0
2011-08-15,16.275,16.568,16.275,16.561,2223,0
2011-08-16,16.611,16.611,16.611,16.611,1545,0
2011-08-17,16.611,16.611,16.611,16.611,547,0
2011-08-22,16.619,17.208,16.147,16.611,8033,0
2011-08-23,16.092,16.456,16.092,16.437,1447,0
2011-08-24,16.75,16.75,16.75,16.75,1015,0
2011-08-25,16.45,16.45,16.437,16.437,1078,0
2011-08-26,16.134,16.237,15.816,16.196,4937,0
2011-08-29,16.268,17.22,16.078,16.956,21683,0
2011-08-30,16.784,16.784,16.784,16.784,578,0
2011-08-31,16.627,17.087,16.627,17.087,429,0
2011-09-01,16.791,17.145,16.791,17.145,1004,0
2011-09-02,17.145,17.22,17.145,17.22,1585,0
2011-09-06,16.796,16.796,16.536,16.64,2392,0
2011-09-08,17.2,17.2,17.2,17.2,158,0
2011-09-09,17.22,17.22,16.695,16.903,2633,0
2011-09-12,16.695,16.695,16.695,16.695,158,0
2011-09-13,16.773,16.773,16.773,16.773,158,0
2011-09-14,17.06,17.06,16.702,16.702,1299,0
2011-09-19,17.166,17.166,17.166,17.166,578,0
2011-09-20,16.627,16.627,16.627,16.627,1140,0
2011-09-21,16.647,16.75,16.627,16.741,1734,0
2011-09-22,16.661,16.661,16.279,16.611,2457,0
2011-09-23,16.298,16.927,16.285,16.406,3466,0
2011-09-27,16.576,16.576,16.576,16.576,284,0
2011-09-29,16.37,16.393,16.37,16.37,1156,0
2011-09-30,16.377,16.377,16.377,16.377,284,0
2011-10-03,16.159,16.4,16.154,16.4,1013,0
2011-10-04,16.41,16.424,16.147,16.159,3982,0
2011-10-05,16.159,16.437,16.159,16.437,1152,0
2011-10-06,16.472,16.472,16.437,16.437,862,0
2011-10-07,16.211,16.229,16.196,16.196,1299,0
2011-10-12,17.067,17.074,17.028,17.06,1974,0
2011-10-13,16.956,17.302,16.956,17.302,12440,0
2011-10-14,17.116,17.579,17.116,17.302,717,0
2011-10-17,17.129,17.195,17.129,17.137,2460,0
2011-10-19,17.638,17.638,16.82,17.123,1299,0
2011-10-20,17.015,17.123,17.015,17.123,869,0
2011-10-21,16.956,16.956,16.956,16.956,1447,0
2011-10-25,17.342,17.342,17.166,17.166,284,0
2011-10-27,17.676,17.676,16.965,16.965,4260,0
2011-10-31,16.991,16.991,16.956,16.956,578,0
2011-11-01,16.956,16.956,16.956,16.956,284,0
2011-11-03,17.334,17.334,17.295,17.334,862,0
2011-11-04,17.512,17.512,16.978,16.978,862,0
2011-11-08,17.028,17.028,17.028,17.028,717,0
2011-11-09,17.047,17.047,17.047,17.047,158,0
2011-11-10,17.262,17.262,17.262,17.262,284,0
2011-11-11,17.129,17.471,16.956,17.471,2118,0
2011-11-14,17.361,17.39,17.195,17.22,1874,0
2011-11-15,17.028,17.028,16.847,16.917,1891,0
2011-11-17,16.917,16.923,16.889,16.889,1299,0
2011-11-18,16.889,16.917,16.889,16.889,1015,0
2011-11-21,16.923,16.923,16.868,16.868,794,0
2011-11-22,16.868,16.868,16.84,16.84,429,0
2011-11-23,16.689,16.689,16.689,16.689,1156,0
2011-11-25,16.956,16.956,16.876,16.876,578,0
2011-11-28,16.956,16.956,16.876,16.889,1193,0
2011-11-29,16.889,16.889,16.889,16.889,158,0
2011-11-30,16.956,16.956,16.576,16.576,9844,0
2011-12-01,16.583,16.611,16.37,16.611,3978,0
2011-12-02,16.689,16.689,16.611,16.611,3898,0
2011-12-05,16.611,16.716,16.611,16.716,717,0
2011-12-06,16.516,16.611,16.516,16.611,578,0
2011-12-07,16.611,16.611,16.611,16.611,718,0
2011-12-08,16.923,16.923,16.923,16.923,429,0
2011-12-09,17.067,17.067,17.067,17.067,200,0
2011-12-12,16.903,16.903,16.903,16.903,158,0
2011-12-13,16.935,16.935,16.923,16.923,578,0
2011-12-14,17.087,17.087,16.611,16.689,7516,0
2011-12-15,16.943,16.991,16.943,16.991,862,0
2011-12-16,16.991,16.991,16.991,16.991,158,0
2011-12-19,17.087,17.087,16.41,16.502,4382,0
2011-12-20,16.502,16.502,16.318,16.464,3634,0
2011-12-21,16.557,16.557,16.305,16.45,2523,0
2011-12-23,16.544,16.778,16.544,16.568,1447,0
2011-12-27,16.917,16.917,16.876,16.896,2992,0
2011-12-28,16.544,16.611,16.544,16.544,2608,0
2011-12-29,16.868,16.868,16.576,16.82,2846,0
2011-12-30,16.82,16.82,16.665,16.689,429,0
2012-01-03,16.896,16.896,16.889,16.889,429,0
2012-01-04,16.917,16.917,16.791,16.889,1120,0
2012-01-05,16.991,16.991,16.896,16.896,1323,0
2012-01-09,16.86,16.956,16.853,16.956,2786,0
2012-01-10,16.991,16.991,16.611,16.956,6544,0
2012-01-11,16.935,16.956,16.935,16.956,1874,0
2012-01-12,16.82,16.984,16.82,16.82,429,0
2012-01-13,16.876,16.956,16.876,16.956,950,0
2012-01-18,17.233,17.282,16.956,17.282,1375,0
2012-01-19,16.965,17.282,16.956,17.22,3254,0
2012-01-23,17.208,17.208,17.166,17.195,2858,0
2012-01-24,17.166,17.166,17.166,17.166,2737,0
2012-01-25,17.233,17.269,17.166,17.269,6938,0
2012-01-26,17.289,17.406,17.129,17.399,3223,0
2012-01-31,17.302,17.302,17.302,17.302,429,0
2012-02-02,17.31,17.354,17.302,17.302,430,0
2012-02-06,17.302,17.302,17.302,17.302,650,0
2012-02-07,17.631,17.631,17.631,17.631,284,0
2012-02-08,17.318,17.48,17.302,17.48,1621,0
2012-02-10,17.2,17.2,17.2,17.2,1156,0
2012-02-14,17.302,17.48,17.302,17.48,1594,0
2012-02-15,17.442,17.48,17.302,17.354,3565,0
2012-02-17,17.631,17.788,17.579,17.717,7096,0
2012-02-21,17.788,17.788,17.717,17.717,17087,0
2012-02-22,17.746,17.77,17.746,17.754,1015,0
2012-02-23,17.732,17.732,17.378,17.378,11804,0
2012-02-24,17.456,17.893,17.456,17.884,1015,0
2012-02-27,17.817,17.856,17.817,17.856,862,0
2012-02-28,17.875,17.893,17.782,17.782,3262,0
2012-03-01,17.671,17.671,17.653,17.653,374,0
2012-03-06,17.701,17.893,17.043,17.269,30045,0
2012-03-07,17.367,17.367,17.269,17.302,1156,0
2012-03-08,17.275,17.354,17.275,17.354,2167,0
2012-03-09,17.269,17.31,17.269,17.31,1874,0
2012-03-12,17.289,17.289,17.275,17.275,1015,0
2012-03-13,17.289,17.289,17.233,17.233,2888,0
2012-03-14,17.418,17.418,17.24,17.24,3320,0
2012-03-15,17.302,17.302,17.302,17.302,284,0
2012-03-16,17.542,17.542,17.542,17.542,158,0
2012-03-20,17.378,17.378,17.378,17.378,862,0
2012-03-22,17.233,17.233,17.233,17.233,1015,0
2012-03-27,17.425,17.442,17.172,17.442,2460,0
2012-03-29,17.22,17.302,17.2,17.302,1594,0
2012-03-30,17.717,17.717,17.208,17.717,943,0
2012-04-04,17.501,17.512,17.501,17.512,1299,0
2012-04-09,17.512,17.512,17.508,17.508,284,0
2012-04-11,17.425,17.425,17.425,17.425,158,0
2012-04-18,17.372,17.372,17.367,17.367,1728,0
2012-04-19,17.512,17.512,17.508,17.508,501,0
2012-04-23,17.653,17.653,17.653,17.653,158,0
2012-04-27,17.579,17.579,17.354,17.354,1734,0
2012-04-30,17.418,17.501,17.302,17.302,2780,0
2012-05-02,17.512,17.512,17.48,17.48,536,0
2012-05-03,17.342,17.342,17.31,17.31,760,0
2012-05-04,17.512,17.512,17.342,17.342,943,0
2012-05-07,17.342,17.471,17.2,17.434,2287,0
2012-05-08,17.31,17.31,17.31,17.31,158,0
2012-05-09,17.325,17.349,17.325,17.334,3951,0
2012-05-10,17.367,17.367,17.367,17.367,862,0
2012-05-11,17.782,17.782,17.342,17.342,1447,0
2012-05-14,17.334,17.676,17.334,17.676,429,0
2012-05-15,17.334,17.39,17.334,17.39,501,0
2012-05-16,17.342,17.342,17.342,17.342,366,0
2012-05-17,17.48,17.48,17.302,17.302,607,0
2012-05-18,17.48,17.48,17.48,17.48,158,0
2012-05-21,17.48,17.788,17.442,17.788,4029,0
2012-05-22,17.724,17.724,17.624,17.624,862,0
2012-05-23,17.638,17.638,17.617,17.617,3959,0
2012-05-24,17.617,17.617,17.172,17.519,3254,0
2012-05-25,17.508,17.61,17.494,17.61,1689,0
2012-05-29,17.617,17.617,17.269,17.275,1806,0
2012-05-31,17.617,17.617,17.617,17.617,969,0
2012-06-01,17.617,17.617,17.579,17.579,1594,0
2012-06-05,17.542,17.617,17.542,17.579,1447,0
2012-06-06,17.579,17.788,17.579,17.579,2203,0
2012-06-07,17.579,17.579,17.579,17.579,570,0
2012-06-08,17.696,17.696,17.696,17.696,284,0
2012-06-12,17.48,17.665,17.325,17.325,1636,0
2012-06-13,17.653,17.653,17.334,17.361,4333,0
2012-06-14,17.456,17.565,17.456,17.565,1015,0
2012-06-15,17.354,17.354,17.349,17.349,429,0
2012-06-19,17.302,17.354,17.302,17.354,1511,0
2012-06-20,17.378,17.378,17.372,17.372,1734,0
2012-06-21,17.399,17.399,17.372,17.372,2575,0
2012-06-25,17.442,17.442,17.354,17.354,2001,0
2012-06-26,17.354,17.638,17.354,17.638,4077,0
2012-06-28,17.39,17.631,17.39,17.48,2608,0
2012-07-02,17.601,17.601,17.318,17.579,2130,0
2012-07-05,17.325,17.631,17.325,17.631,999,0
2012-07-06,17.617,17.617,17.617,17.617,158,0
2012-07-10,17.579,17.586,17.572,17.586,1866,0
2012-07-11,17.406,17.48,17.325,17.48,2023,0
2012-07-12,17.406,17.406,17.406,17.406,284,0
2012-07-13,17.519,17.617,17.519,17.608,13225,0
2012-07-16,17.486,17.617,17.456,17.617,5346,0
2012-07-17,17.61,17.61,17.61,17.61,366,0
2012-07-18,17.638,17.638,17.638,17.638,429,0
2012-07-19,17.788,17.788,17.788,17.788,578,0
2012-07-20,17.788,17.975,17.788,17.788,1280,0
2012-07-23,17.653,17.653,17.653,17.653,656,0
2012-07-24,17.788,17.788,17.788,17.788,717,0
2012-07-27,17.782,17.782,17.762,17.762,1015,0
2012-07-31,17.754,17.754,17.754,17.754,711,0
2012-08-01,17.754,17.754,17.754,17.754,822,0
2012-08-03,17.754,17.754,17.754,17.754,158,0
2012-08-06,17.754,17.948,17.754,17.754,862,0
2012-08-07,17.918,17.918,17.754,17.754,822,0
2012-08-08,17.788,17.788,17.788,17.788,284,0
2012-08-15,17.968,17.968,17.968,17.968,158,0
2012-08-16,17.9,18.072,17.9,18.072,1156,0
2012-08-21,17.532,17.532,17.532,17.532,208,0
2012-08-22,17.665,17.665,17.579,17.579,1299,0
2012-08-24,17.556,17.556,17.532,17.532,308,0
2012-08-27,17.565,17.565,17.532,17.532,1734,0
2012-08-28,17.532,17.532,17.532,17.532,857,0
2012-08-30,17.55,17.55,17.532,17.532,1225,0
2012-08-31,17.579,17.717,17.579,17.717,862,0
2012-09-04,17.732,17.732,17.732,17.732,717,0
2012-09-05,17.732,17.732,17.572,17.732,1782,0
2012-09-06,17.425,17.788,17.425,17.757,862,0
2012-09-07,17.447,17.788,17.425,17.717,2306,0
2012-09-10,17.456,17.653,17.456,17.653,650,0
2012-09-11,17.556,17.556,17.526,17.55,1156,0
2012-09-12,17.579,17.579,17.579,17.579,188,0
2012-09-13,17.579,17.579,17.447,17.447,429,0
2012-09-14,17.824,17.824,17.824,17.824,158,0
2012-09-17,17.824,17.988,17.824,17.968,1156,0
2012-09-19,17.447,17.447,17.447,17.447,158,0
2012-09-24,17.996,17.996,17.996,17.996,193,0
2012-09-26,17.968,17.968,17.968,17.968,429,0
2012-09-27,17.961,17.961,17.961,17.961,284,0
2012-09-28,17.481,17.481,17.48,17.48,578,0
2012-10-03,17.953,17.953,17.948,17.948,1156,0
2012-10-11,17.948,17.948,17.948,17.948,158,0
2012-10-12,17.653,17.824,17.653,17.824,1015,0
2012-10-22,18.065,18.065,18.065,18.065,158,0
2012-10-23,17.535,17.817,17.535,17.817,350,0
2012-11-01,17.696,17.696,17.696,17.696,158,0
2012-11-02,18.058,18.065,17.724,17.724,1503,0
2012-11-06,17.717,17.717,17.682,17.682,615,0
2012-11-09,17.682,17.682,17.682,17.682,284,0
2012-11-12,17.682,18.065,17.682,18.065,578,0
2012-11-13,17.717,17.732,17.653,17.653,1734,0
2012-11-14,17.665,17.665,17.512,17.512,1299,0
2012-11-15,17.593,17.593,17.593,17.593,350,0
2012-11-26,17.638,17.638,17.494,17.624,1447,0
2012-11-27,17.494,17.988,17.494,17.645,1015,0
2012-11-28,17.856,17.856,17.829,17.829,754,0
2012-11-30,17.754,17.796,17.512,17.512,2162,0
2012-12-03,17.579,17.815,17.535,17.617,3544,0
2012-12-04,17.77,17.824,17.682,17.824,2293,0
2012-12-05,17.617,17.805,17.617,17.682,1966,0
2012-12-06,17.708,17.708,17.708,17.708,540,0
2012-12-07,17.645,17.645,17.645,17.645,394,0
2012-12-10,17.824,17.824,17.824,17.824,284,0
2012-12-11,17.617,17.824,17.617,17.653,1589,0
2012-12-17,17.671,17.671,17.532,17.532,1370,0
2012-12-18,17.653,17.653,17.535,17.631,4988,0
2012-12-19,17.617,17.653,17.617,17.653,2524,0
2012-12-20,17.579,17.653,17.519,17.653,1156,0
2012-12-21,17.653,17.653,17.593,17.593,862,0
2012-12-24,17.717,17.717,17.717,17.717,158,0
2012-12-26,17.653,17.653,17.653,17.653,226,0
2012-12-27,17.653,17.818,17.653,17.818,862,0
2013-01-02,17.808,17.808,17.808,17.808,1402,0
2013-01-07,17.665,17.665,17.659,17.659,429,0
2013-01-10,17.824,17.829,17.823,17.829,1038,0
2013-01-11,17.817,17.817,17.817,17.817,429,0
2013-01-14,17.689,17.689,17.653,17.653,1038,0
2013-01-15,17.653,17.653,17.579,17.579,386,0
2013-01-16,17.767,17.885,17.767,17.885,1008,0
2013-01-17,17.948,17.948,17.881,17.937,857,0
2013-01-18,17.752,17.752,17.752,17.752,157,0
2013-01-22,17.751,17.786,17.656,17.656,1835,0
2013-01-23,17.751,17.948,17.751,17.868,3274,0
2013-01-24,17.832,17.832,17.751,17.752,857,0
2013-01-25,17.906,17.906,17.669,17.868,575,0
2013-01-28,17.662,17.662,17.662,17.662,207,0
2013-01-29,17.669,17.669,17.669,17.669,426,0
2013-01-31,17.947,17.947,17.898,17.947,575,0
2013-02-01,17.947,17.947,17.925,17.925,426,0
2013-02-04,17.736,17.94,17.736,17.94,936,0
2013-02-05,17.948,18.114,17.948,18.114,711,0
2013-02-06,18.114,18.114,18.114,18.114,157,0
2013-02-07,18.114,18.182,17.875,17.875,2153,0
2013-02-08,18.182,18.705,17.847,18.705,1842,0
2013-02-11,18.46,18.46,18.46,18.46,225,0
2013-02-12,18.407,18.407,18.407,18.407,498,0
2013-02-14,17.948,17.948,17.918,17.918,423,0
2013-02-15,18.374,18.374,18.374,18.374,372,0
2013-02-19,17.967,17.967,17.935,17.948,705,0
2013-02-20,17.961,17.982,17.877,17.877,2328,0
2013-02-21,17.875,17.875,17.875,17.875,156,0
2013-02-22,17.898,17.898,17.875,17.875,423,0
2013-02-25,17.96,17.96,17.875,17.875,362,0
2013-02-26,18.116,18.226,18.116,18.226,1365,0
2013-02-28,17.974,17.974,17.974,17.974,438,0
2013-03-01,18.365,18.365,18.365,18.365,156,0
2013-03-04,18.05,18.365,18.05,18.05,496,0
2013-03-05,18.345,18.345,18.05,18.345,705,0
2013-03-06,18.365,18.365,18.365,18.365,156,0
2013-03-07,18.365,18.365,18.299,18.299,1265,0
2013-03-11,18.365,18.751,18.332,18.724,3656,0
2013-03-12,18.405,18.405,18.27,18.299,1751,0
2013-03-13,18.341,18.9,18.341,18.9,414,0
2013-03-14,20.81,20.81,18.689,20.146,2984,0
2013-03-15,19.322,19.322,18.628,19.314,2288,0
2013-03-18,18.346,19.314,18.192,18.341,6113,0
2013-03-20,18.199,18.199,18.199,18.199,508,0
2013-03-21,18.207,18.207,18.165,18.199,866,0
2013-03-22,18.173,18.214,18.173,18.214,1134,0
2013-03-25,18.199,18.199,18.165,18.199,3696,0
2013-04-01,18.644,18.644,18.192,18.192,987,0
2013-04-03,18.644,21.443,18.421,18.421,7311,0
2013-04-05,18.261,18.261,18.261,18.261,274,0
2013-04-08,18.231,18.266,18.231,18.266,2269,0
2013-04-09,19.753,19.753,18.42,18.604,702,0
2013-04-12,19.401,19.401,19.36,19.36,274,0
2013-04-15,20.81,20.81,18.675,19.367,2171,0
2013-04-22,18.694,20.415,18.694,19.513,3613,0
2013-04-23,19.375,19.375,18.582,18.582,1629,0
2013-04-24,18.553,18.553,18.553,18.553,272,0
2013-04-25,19.282,19.282,18.909,19.163,697,0
2013-04-29,18.51,19.128,18.51,18.758,1183,0
2013-04-30,19.042,19.042,19.042,19.042,1078,0
2013-05-01,18.652,18.652,18.553,18.553,844,0
2013-05-02,18.681,18.681,18.54,18.636,666,0
2013-05-03,18.779,18.986,18.517,18.517,1487,0
2013-05-06,18.986,19.163,18.589,18.652,2065,0
2013-05-07,19.143,19.163,19.064,19.163,2038,0
2013-05-08,19.163,20.208,19.158,20.208,3180,0
2013-05-09,18.61,19.513,18.61,19.243,2822,0
2013-05-10,19.513,19.513,19.377,19.377,1874,0
2013-05-14,18.738,19.176,18.626,19.105,1409,0
2013-05-16,18.924,18.965,18.924,18.924,1447,0
2013-05-17,19.552,19.552,19.552,19.552,153,0
2013-05-20,18.982,18.982,18.982,18.982,195,0
2013-05-22,18.996,18.996,18.996,18.996,153,0
2013-05-23,19.494,19.494,19.494,19.494,153,0
2013-05-30,19.558,19.558,19.558,19.558,509,0
2013-05-31,19.279,19.279,19.279,19.279,840,0
2013-06-03,18.958,18.982,18.644,18.689,2768,0
2013-06-04,18.689,18.689,18.689,18.689,725,0
2013-06-05,18.689,18.689,18.571,18.571,270,0
2013-06-06,18.779,18.779,18.636,18.636,1116,0
2013-06-07,18.655,18.655,18.655,18.655,693,0
2013-06-10,18.636,18.636,18.61,18.61,559,0
2013-06-11,18.61,18.61,18.567,18.567,987,0
2013-06-12,18.374,18.374,18.208,18.374,1614,0
2013-06-13,18.54,18.54,18.54,18.54,153,0
2013-06-14,18.231,18.262,18.231,18.262,1054,0
2013-06-17,18.242,18.264,18.242,18.264,406,0
2013-06-18,18.295,18.325,18.047,18.295,7131,0
2013-06-19,18.412,18.481,18.047,18.112,3758,0
2013-06-24,18.098,18.112,18.098,18.112,1110,0
2013-06-25,18.148,18.148,18.148,18.148,210,0
2013-06-26,18.182,18.189,18.047,18.156,1862,0
2013-06-28,18.735,18.746,18.735,18.746,547,0
2013-07-01,18.325,18.347,18.189,18.192,1290,0
2013-07-02,18.189,18.251,18.182,18.182,1343,0
2013-07-05,18.182,18.182,18.182,18.182,152,0
2013-07-11,18.325,18.325,18.317,18.317,690,0
2013-07-12,18.189,18.189,18.189,18.189,556,0
2013-07-15,18.197,18.457,18.197,18.457,978,0
2013-07-16,18.455,18.457,18.455,18.457,556,0
2013-07-17,18.591,18.591,18.591,18.591,266,0
2013-07-19,18.519,18.519,18.519,18.519,266,0
2013-07-22,18.548,18.548,18.548,18.548,812,0
2013-07-25,18.471,18.471,18.471,18.471,209,0
2013-07-26,18.303,18.303,18.197,18.197,1857,0
2013-07-29,18.213,18.542,18.205,18.236,2835,0
2013-07-31,18.245,18.252,18.245,18.252,687,0
2013-08-01,18.245,18.39,18.245,18.245,1103,0
2013-08-05,18.213,18.334,18.197,18.197,2493,0
2013-08-06,18.197,18.227,18.197,18.205,1387,0
2013-08-08,18.227,18.227,18.177,18.227,2901,0
2013-08-09,18.227,18.227,18.227,18.227,266,0
2013-08-12,18.406,18.446,18.227,18.227,1453,0
2013-08-13,18.39,18.39,18.177,18.177,5409,0
2013-08-15,18.177,18.177,17.912,18.085,6972,0
2013-08-16,18.296,18.296,18.296,18.296,1387,0
2013-08-19,18.165,18.458,18.165,18.458,1282,0
2013-08-20,18.2,18.2,18.2,18.2,150,0
2013-08-21,18.369,18.458,18.369,18.458,1331,0
2013-08-26,18.567,18.567,18.533,18.533,1077,0
2013-08-27,18.285,18.553,18.276,18.553,965,0
2013-08-28,18.346,18.346,18.346,18.346,554,0
2013-09-03,18.567,18.567,18.533,18.533,684,0
2013-09-06,18.508,18.561,18.508,18.561,2687,0
2013-09-09,18.285,18.285,18.285,18.285,1096,0
2013-09-10,18.276,18.276,18.276,18.276,1378,0
2013-09-11,18.335,18.335,18.276,18.276,874,0
2013-09-12,18.208,18.293,18.208,18.293,2330,0
2013-09-16,18.522,18.538,18.522,18.538,1224,0
2013-09-17,18.587,18.587,18.327,18.327,961,0
2013-09-18,18.319,18.319,18.319,18.319,547,0
2013-09-19,18.349,18.349,18.319,18.319,819,0
2013-09-20,18.356,18.365,18.356,18.365,352,0
2013-09-23,18.505,18.558,18.505,18.558,549,0
2013-09-25,18.442,18.442,18.442,18.442,262,0
2013-09-26,18.467,18.467,18.467,18.467,149,0
2013-09-27,18.505,18.505,18.505,18.505,149,0
2013-09-30,18.538,18.538,18.529,18.529,1068,0
2013-10-03,18.505,18.505,18.319,18.319,398,0
2013-10-04,18.327,18.327,18.319,18.319,1090,0
2013-10-07,18.319,18.319,18.319,18.319,1465,0
2013-10-11,18.531,18.531,18.146,18.146,2460,0
2013-10-15,18.319,18.319,18.319,18.319,547,0
2013-10-17,18.319,18.319,18.161,18.161,679,0
2013-10-18,18.304,18.445,18.304,18.445,1767,0
2013-10-22,18.445,18.445,18.421,18.445,6507,0
2013-10-23,18.267,18.267,18.267,18.267,396,0
2013-10-24,18.584,18.584,18.584,18.584,148,0
2013-10-29,18.57,18.57,18.57,18.57,261,0
2013-10-30,18.57,18.673,18.57,18.673,1078,0
2013-11-01,18.477,18.477,18.415,18.445,1488,0
2013-11-04,18.517,18.517,18.517,18.517,148,0
2013-11-07,18.68,18.68,18.68,18.68,2266,0
2013-11-08,18.517,18.517,18.517,18.517,814,0
2013-11-11,18.517,18.517,18.517,18.517,148,0
2013-11-12,18.518,18.599,18.518,18.599,809,0
2013-11-15,18.563,18.799,18.51,18.799,1211,0
2013-11-18,18.874,18.874,18.799,18.799,809,0
2013-11-19,18.904,19.298,18.62,18.62,1617,0
2013-11-20,18.62,18.624,18.62,18.624,1479,0
2013-11-21,18.624,18.624,18.62,18.62,1211,0
2013-11-22,18.608,18.608,18.608,18.608,147,0
2013-11-25,18.608,18.608,18.57,18.57,541,0
2013-11-26,18.608,18.608,18.563,18.563,1211,0
2013-11-27,18.57,18.57,18.57,18.57,260,0
2013-12-02,18.599,18.599,18.51,18.51,541,0
2013-12-03,18.563,18.563,18.213,18.282,3235,0
2013-12-04,18.402,18.402,18.402,18.402,260,0
2013-12-06,18.563,18.634,18.563,18.563,3099,0
2013-12-09,18.563,18.57,18.563,18.57,1348,0
2013-12-10,18.57,18.57,18.57,18.57,394,0
2013-12-11,18.624,18.624,18.57,18.57,1073,0
2013-12-12,18.683,18.757,18.683,18.757,802,0
2013-12-17,18.757,19.057,18.757,19.057,1096,0
2013-12-19,18.795,19.23,18.795,19.23,1068,0
2013-12-20,18.683,18.699,18.683,18.683,1575,0
2013-12-23,18.795,18.795,18.579,18.579,1068,0
2013-12-27,18.983,18.983,18.983,18.983,1204,0
2013-12-30,18.983,18.983,18.983,18.983,146,0
2014-01-03,18.72,18.72,18.72,18.72,148,0
2014-01-06,18.757,18.757,18.757,18.757,1068,0
2014-01-07,18.945,18.983,18.945,18.967,1261,0
2014-01-10,18.72,18.72,18.699,18.699,666,0
2014-01-14,18.728,18.728,18.728,18.728,1068,0
2014-01-15,18.72,18.737,18.72,18.737,342,0
2014-01-16,18.869,18.869,18.869,18.869,1068,0
2014-01-17,18.918,19.087,18.879,18.918,51458,0
2014-01-21,18.918,18.953,18.802,18.885,3855,0
2014-01-22,18.849,18.849,18.849,18.849,1599,0
2014-01-23,18.918,19.441,18.885,19.134,63740,0
2014-01-24,18.945,19.479,18.945,19.177,19020,0
2014-01-27,19.06,19.06,18.885,18.885,1870,0
2014-01-28,18.893,19.111,18.893,18.984,1205,0
2014-01-29,19.066,19.548,19.066,19.548,2923,0
2014-02-03,19.513,19.548,19.513,19.513,637,0
2014-02-05,18.883,18.957,18.883,18.957,798,0
2014-02-06,19.194,19.463,18.992,18.992,1759,0
2014-02-12,19.013,19.096,18.992,19.096,1331,0
2014-02-13,19.103,19.103,19.103,19.103,494,0
2014-02-14,18.976,19.083,18.967,19.075,2115,0
2014-02-18,19.302,19.302,19.075,19.302,2246,0
2014-02-19,19.227,19.302,19.083,19.083,1658,0
2014-02-20,19.075,19.644,19.075,19.644,2115,0
2014-02-24,19.135,19.135,19.103,19.103,2246,0
2014-02-25,19.083,19.112,19.068,19.111,4376,0
2014-02-26,19.088,19.088,19.075,19.075,336,0
2014-03-03,19.227,19.227,19.083,19.084,2458,0
2014-03-05,19.129,19.129,19.112,19.112,1457,0
2014-03-06,19.129,19.129,19.089,19.129,532,0
2014-03-10,19.089,19.12,19.089,19.112,1039,0
2014-03-11,19.153,19.184,19.153,19.179,1462,0
2014-03-14,19.397,19.397,19.35,19.35,387,0
2014-03-18,19.214,19.214,19.214,19.214,683,0
2014-03-20,19.249,19.416,19.236,19.416,620,0
2014-03-21,19.257,19.257,19.236,19.236,3280,0
2014-03-26,19.31,19.576,19.274,19.461,37676,0
2014-03-27,19.383,19.425,19.341,19.35,3287,0
2014-03-28,19.623,19.631,19.623,19.631,360,0
2014-04-01,19.243,19.289,19.243,19.289,2761,0
2014-04-02,19.257,19.297,19.257,19.274,1203,0
2014-04-04,19.31,19.31,19.297,19.297,247,0
2014-04-07,19.665,19.685,19.665,19.685,386,0
2014-04-08,19.607,19.607,19.279,19.279,2184,0
2014-04-09,19.39,19.39,19.341,19.341,1022,0
2014-04-11,19.332,19.332,19.332,19.332,143,0
2014-04-14,19.341,19.534,19.341,19.518,602,0
2014-04-15,19.425,19.425,19.425,19.425,529,0
2014-04-16,19.457,19.642,19.457,19.642,1427,0
2014-04-21,19.457,19.55,19.426,19.55,1929,0
2014-04-24,19.55,19.55,19.55,19.55,518,0
2014-04-25,19.41,19.41,19.41,19.41,274,0
2014-04-29,19.463,19.463,19.39,19.45,2496,0
2014-04-30,19.488,19.488,19.488,19.488,284,0
2014-05-02,19.367,19.374,19.367,19.367,1604,0
2014-05-05,19.341,19.341,19.341,19.341,526,0
2014-05-06,19.351,19.351,19.351,19.351,515,0
2014-05-08,19.414,19.414,19.359,19.36,580,0
2014-05-09,19.359,19.359,19.243,19.243,1204,0
2014-05-12,19.279,19.397,19.279,19.397,3612,0
2014-05-13,19.397,19.397,19.397,19.397,167,0
2014-05-19,19.404,19.404,19.39,19.39,777,0
2014-05-20,19.443,19.443,19.443,19.443,1329,0
2014-05-22,19.596,19.596,19.582,19.582,1149,0
2014-05-23,19.59,19.59,19.588,19.588,649,0
2014-05-27,19.59,19.59,19.253,19.558,3899,0
2014-05-28,19.473,19.558,19.459,19.558,1294,0
2014-05-30,19.522,19.522,19.522,19.522,265,0
2014-06-04,19.522,19.552,19.522,19.552,1107,0
2014-06-05,19.537,19.537,19.537,19.537,159,0
2014-06-09,19.537,19.537,19.537,19.537,523,0
2014-06-10,19.59,19.59,19.59,19.59,1168,0
2014-06-11,19.589,19.59,19.589,19.59,278,0
2014-06-16,19.537,19.59,19.537,19.59,451,0
2014-06-17,19.71,19.715,19.71,19.715,240,0
2014-06-18,19.715,19.715,19.715,19.715,545,0
2014-06-19,19.715,19.715,19.71,19.71,826,0
2014-06-20,19.677,19.715,19.538,19.575,1801,0
2014-06-23,19.715,19.715,19.715,19.715,448,0
2014-06-24,19.659,19.715,19.659,19.715,900,0
2014-06-26,19.693,19.738,19.693,19.738,1739,0
2014-06-27,19.749,19.749,19.685,19.685,1728,0
2014-07-01,19.768,19.802,19.613,19.802,1034,0
2014-07-02,19.906,19.906,19.605,19.857,380,0
2014-07-07,19.852,19.852,19.852,19.852,573,0
2014-07-08,19.723,19.723,19.662,19.662,901,0
2014-07-11,19.686,19.686,19.686,19.686,330,0
2014-07-14,19.67,19.802,19.67,19.802,1191,0
2014-07-16,19.781,19.803,19.781,19.803,240,0
2014-07-18,19.817,19.817,19.817,19.817,240,0
2014-07-21,19.825,20.045,19.825,20.045,1382,0
2014-07-25,19.889,19.889,19.889,19.889,193,0
2014-07-29,20.008,20.008,20.008,20.008,368,0
2014-07-31,19.953,19.953,19.852,19.852,1737,0
2014-08-04,19.737,19.737,19.729,19.729,1203,0
2014-08-06,19.729,19.753,19.729,19.729,774,0
2014-08-07,19.79,19.79,19.79,19.79,141,0
2014-08-08,19.801,20.194,19.801,20.194,932,0
2014-08-11,19.661,20.108,19.661,20.108,4025,0
2014-08-14,19.676,20.122,19.676,20.122,1187,0
2014-08-15,20.108,20.163,19.705,20.163,1165,0
2014-08-18,19.957,20.046,19.957,20.046,696,0
2014-08-19,19.721,19.751,19.721,19.751,637,0
2014-08-20,20.213,20.213,20.206,20.206,336,0
2014-08-22,20.583,20.583,20.205,20.205,1026,0
2014-08-26,19.871,20.546,19.87,19.922,2176,0
2014-08-28,19.922,19.975,19.877,19.932,5930,0
2014-08-29,19.87,19.932,19.824,19.932,2677,0
2014-09-02,19.816,19.893,19.816,19.824,3663,0
2014-09-03,19.824,19.975,19.824,19.975,1340,0
2014-09-08,19.975,19.975,19.744,19.751,8308,0
2014-09-10,19.816,19.816,19.816,19.816,650,0
2014-09-11,19.857,20.404,19.857,20.027,8014,0
2014-09-12,20.222,20.222,20.222,20.222,138,0
2014-09-15,20.232,20.232,19.87,20.071,10486,0
2014-09-16,19.991,20.156,19.991,20.066,7620,0
2014-09-17,20.125,20.197,20.065,20.17,1139,0
2014-09-19,20.11,20.11,19.949,19.949,14796,0
2014-09-22,20.045,20.045,19.94,19.94,374,0
2014-09-23,19.932,19.983,19.893,19.967,4992,0
2014-09-24,19.983,19.983,19.851,19.851,2383,0
2014-09-25,19.862,19.862,19.851,19.862,2358,0
2014-09-29,19.862,19.87,19.862,19.87,1327,0
2014-09-30,19.893,19.94,19.893,19.94,2651,0
2014-10-01,19.958,20.166,19.789,20,25118,0
2014-10-02,19.975,19.975,19.958,19.958,1458,0
2014-10-10,19.958,19.958,19.958,19.958,731,0
2014-10-13,20.15,20.15,19.958,20.15,759,0
2014-10-15,20.15,20.15,20.15,20.15,304,0
2014-10-20,20.06,20.06,20.028,20.028,1009,0
2014-10-21,20.014,20.3,20.014,20.27,3860,0
2014-10-22,19.905,19.905,19.905,19.905,166,0
2014-10-31,20.111,20.309,20.111,20.111,2157,0
2014-11-03,20.167,20.177,20.111,20.177,776,0
2014-11-04,20.3,20.33,20.3,20.3,3281,0
2014-11-07,20.42,20.468,20.386,20.386,797,0
2014-11-10,20.595,20.665,20.595,20.665,322,0
2014-11-11,20.546,20.546,20.546,20.546,1045,0
2014-11-14,20.19,20.234,20.19,20.234,832,0
2014-11-17,20.234,20.277,20.234,20.277,656,0
2014-11-18,20.288,20.288,20.288,20.288,185,0
2014-11-19,20.555,20.555,20.555,20.555,210,0
2014-11-24,20.515,20.515,20.515,20.515,1347,0
2014-11-26,20.323,20.323,20.323,20.323,1481,0
2014-11-28,20.515,20.515,20.323,20.515,1782,0
2014-12-03,20.62,20.62,20.437,20.437,1182,0
2014-12-05,20.522,20.74,20.515,20.597,3549,0
2014-12-08,20.597,21.337,20.353,21.238,8122,0
2014-12-09,21.116,21.116,21.116,21.116,136,0
2014-12-10,21.077,21.077,20.362,21.069,2357,0
2014-12-11,21.197,21.197,21.197,21.197,185,0
2014-12-15,21.197,21.301,21.197,21.301,2072,0
2014-12-17,20.391,20.391,20.391,20.391,235,0
2014-12-18,20.382,20.456,20.373,20.456,2949,0
2014-12-22,20.465,20.89,20.465,20.882,575,0
2014-12-23,20.479,20.519,20.479,20.519,741,0
2014-12-29,20.569,20.569,20.448,20.448,3556,0
2014-12-30,20.471,20.569,20.408,20.408,1612,0
2014-12-31,20.559,20.559,20.442,20.442,992,0
2015-01-02,20.479,20.479,20.479,20.479,152,0
2015-01-05,20.471,20.471,20.471,20.471,134,0
2015-01-08,20.512,20.648,20.502,20.648,1237,0
2015-01-09,20.57,20.57,20.57,20.57,174,0
2015-01-12,20.479,20.479,20.357,20.357,2354,0
2015-01-13,20.519,20.519,20.519,20.519,219,0
2015-01-14,20.519,20.519,20.442,20.479,1494,0
2015-01-16,20.512,20.512,20.512,20.512,134,0
2015-01-20,20.56,20.56,20.442,20.442,1956,0
2015-01-21,20.575,20.575,20.57,20.57,499,0
2015-01-22,20.851,20.851,20.611,20.635,1952,0
2015-01-23,20.734,20.734,20.734,20.734,862,0
2015-01-26,20.734,20.734,20.687,20.689,1313,0
2015-01-27,20.938,20.938,20.938,20.938,1229,0
2015-01-29,20.813,20.813,20.813,20.813,339,0
2015-01-30,20.689,20.735,20.689,20.734,2957,0
2015-02-02,20.741,20.741,20.741,20.741,346,0
2015-02-04,20.853,20.853,20.853,20.853,151,0
2015-02-06,20.871,21.057,20.871,21.057,1405,0
2015-02-10,20.749,20.775,20.57,20.611,5980,0
2015-02-13,20.822,20.831,20.778,20.778,1406,0
2015-02-17,20.786,20.786,20.768,20.768,995,0
2015-02-18,20.759,20.786,20.66,20.786,1561,0
2015-02-19,20.63,20.864,20.63,20.864,948,0
2015-02-20,20.822,20.907,20.822,20.907,314,0
2015-02-23,20.933,20.947,20.933,20.947,534,0
2015-02-24,21.152,21.152,20.907,21.028,3756,0
2015-03-02,21.112,21.112,21.112,21.112,730,0
2015-03-03,20.947,20.947,20.947,20.947,496,0
2015-03-05,21.036,21.036,21.036,21.036,364,0
2015-03-10,21.028,21.028,21.028,21.028,132,0
2015-03-12,21.152,21.152,21.142,21.142,1961,0
2015-03-13,21.142,21.152,21.036,21.12,2325,0
2015-03-16,21.095,21.112,21.036,21.103,2694,0
2015-03-17,21.07,21.07,20.941,20.941,1222,0
2015-03-18,20.957,21.005,20.957,20.997,1335,0
2015-03-19,20.908,20.908,20.759,20.908,2067,0
2015-03-20,20.898,20.898,20.875,20.875,606,0
2015-03-24,20.997,21.176,20.997,21.127,2921,0
2015-03-26,20.957,20.957,20.916,20.916,606,0
2015-03-31,20.916,20.918,20.916,20.918,573,0
2015-04-01,21.161,21.176,21.03,21.123,1461,0
2015-04-07,21.123,21.123,21.123,21.123,131,0
2015-04-08,20.898,20.898,20.849,20.865,724,0
2015-04-09,21.161,21.348,21.161,21.348,543,0
2015-04-10,21.33,21.33,21.33,21.33,724,0
2015-04-15,20.849,20.849,20.849,20.849,1937,0
2015-04-16,20.875,21.207,20.875,21.207,1216,0
2015-04-17,21.33,21.33,21.33,21.33,231,0
2015-04-20,20.925,20.935,20.882,20.925,1661,0
2015-04-21,20.925,20.957,20.925,20.941,1826,0
2015-04-22,21.128,21.148,21.128,21.148,1622,0
2015-04-23,21.007,21.173,20.998,21.056,4113,0
2015-04-24,21.335,21.335,21.056,21.066,943,0
2015-04-27,21.024,21.173,21.024,21.117,5321,0
2015-04-28,21.048,21.048,21.048,21.048,490,0
2015-04-29,21.091,21.173,21.056,21.173,3144,0
2015-04-30,21.24,21.835,21.24,21.431,17291,0
2015-05-01,21.474,21.58,21.455,21.455,3991,0
2015-05-04,21.423,21.484,21.117,21.197,3267,0
2015-05-06,21.091,21.173,20.935,21.173,7586,0
2015-05-07,21.128,21.642,21.016,21.056,32776,0
2015-05-08,21.074,21.258,21.066,21.148,8704,0
2015-05-11,21.24,21.677,21.128,21.38,31679,0
2015-05-12,21.668,21.668,21.668,21.668,483,0
2015-05-13,21.188,21.24,20.989,21.222,7495,0
2015-05-14,21.231,21.335,21.117,21.335,2174,0
2015-05-15,21.514,21.514,21.425,21.425,487,0
2015-05-18,21.432,21.707,21.432,21.464,27837,0
2015-05-19,21.408,21.775,21.408,21.775,2278,0
2015-05-20,21.748,21.787,21.748,21.787,487,0
2015-05-21,21.307,21.307,21.307,21.307,229,0
2015-05-22,21.32,21.327,21.32,21.327,358,0
2015-05-26,21.441,21.522,21.345,21.522,10101,0
2015-05-27,21.574,21.724,21.514,21.558,26673,0
2015-05-29,21.374,21.432,21.374,21.432,7569,0
2015-06-01,21.457,21.787,21.457,21.486,35965,0
2015-06-02,21.663,21.663,21.281,21.281,7277,0
2015-06-03,21.307,21.307,21.307,21.307,129,0
2015-06-04,21.391,21.486,21.274,21.391,7569,0
2015-06-05,21.432,21.611,21.138,21.138,29198,0
2015-06-08,21.307,21.307,21.164,21.223,844,0
2015-06-09,21.157,21.157,21.148,21.148,412,0
2015-06-10,21.327,21.629,21.307,21.374,40845,0
2015-06-11,21.391,21.486,21.327,21.327,2855,0
2015-06-12,21.307,21.307,21.173,21.289,1202,0
2015-06-15,21.374,21.468,21.197,21.307,5403,0
2015-06-16,21.637,21.637,21.204,21.391,1320,0
2015-06-17,21.356,21.427,21.29,21.427,5017,0
2015-06-18,21.308,21.365,21.298,21.298,2984,0
2015-06-19,21.622,21.622,21.622,21.622,712,0
2015-06-22,21.29,21.356,21.188,21.25,2867,0
2015-06-23,21.315,21.583,21.259,21.259,2661,0
2015-06-24,21.204,21.401,21.123,21.157,2867,0
2015-06-25,21.308,21.308,21.308,21.308,840,0
2015-06-26,20.979,21.148,20.333,20.478,29493,0
2015-06-29,20.501,20.562,20.278,20.278,11820,0
2015-06-30,20.518,20.772,20.424,20.518,11686,0
2015-07-01,20.763,20.763,20.545,20.652,4659,0
2015-07-02,20.872,21.09,20.872,21.09,1435,0
2015-07-06,21.005,21.005,20.652,20.652,484,0
2015-07-07,21.064,21.064,20.704,20.862,3584,0
2015-07-08,20.811,21.507,20.811,21.072,31762,0
2015-07-09,21.148,21.308,21.148,21.298,4057,0
2015-07-10,21.107,21.173,20.988,21.064,5611,0
2015-07-13,21.148,21.148,21.072,21.072,2386,0
2015-07-16,21.148,21.148,21.148,21.148,228,0
2015-07-20,21.107,21.107,21.072,21.107,484,0
2015-07-21,21.072,21.308,21.064,21.064,1908,0
2015-07-22,21.101,21.118,21.101,21.109,1065,0
2015-07-23,21.369,21.369,21.074,21.074,4982,0
2015-07-24,21.074,21.074,21.074,21.074,227,0
2015-07-27,21.074,21.092,20.989,21.074,3204,0
2015-07-28,21.015,21.285,20.989,20.989,2612,0
2015-07-29,21.217,21.217,21.166,21.166,481,0
2015-07-30,21.198,21.198,21.198,21.198,2014,0
2015-07-31,21.082,21.323,21.082,21.323,708,0
2015-08-03,21.396,21.396,21.396,21.396,474,0
2015-08-04,21.285,21.285,21.285,21.285,354,0
2015-08-05,21.252,21.252,21.244,21.244,1188,0
2015-08-06,21.198,21.217,20.989,21.065,3338,0
2015-08-07,21.065,21.157,21.065,21.118,1660,0
2015-08-10,21.118,21.244,21.118,21.118,834,0
2015-08-11,21.244,21.244,21.244,21.244,272,0
2015-08-12,21.244,21.244,21.18,21.244,1304,0
2015-08-13,21.118,21.235,21.118,21.235,592,0
2015-08-14,21.413,21.413,21.244,21.244,708,0
2015-08-17,21.207,21.323,21.207,21.323,3917,0
2015-08-18,21.431,21.431,21.278,21.278,1649,0
2015-08-19,21.423,21.423,21.125,21.226,4836,0
2015-08-21,21.208,21.423,21.208,21.414,1295,0
2015-08-24,21.423,21.423,21.208,21.278,2311,0
2015-08-25,21.208,21.407,21.208,21.218,943,0
2015-08-27,21.423,21.423,21.236,21.236,589,0
2015-09-01,21.379,21.379,21.362,21.362,1179,0
2015-09-02,21.293,21.379,21.293,21.293,1179,0
2015-09-03,21.302,21.302,21.302,21.302,830,0
2015-09-04,21.311,21.324,21.311,21.324,1295,0
2015-09-08,21.379,21.379,21.379,21.379,478,0
2015-09-09,21.208,21.414,21.208,21.398,1295,0
2015-09-10,21.414,21.423,21.253,21.333,3491,0
2015-09-11,21.423,21.423,21.423,21.423,126,0
2015-09-14,21.462,21.462,21.208,21.302,4481,0
2015-09-15,21.226,21.226,21.208,21.208,704,0
2015-09-16,21.278,21.302,21.278,21.302,226,0
2015-09-18,21.689,21.689,21.373,21.373,2111,0
2015-09-21,21.39,21.39,21.39,21.39,125,0
2015-09-23,21.325,21.335,21.279,21.279,1666,0
2015-09-24,21.288,21.303,21.286,21.303,723,0
2015-09-25,21.279,21.554,21.279,21.516,475,0
2015-09-28,21.344,21.39,21.344,21.344,1040,0
2015-09-29,21.373,21.373,21.344,21.373,938,0
2015-09-30,21.354,21.415,21.354,21.408,825,0
2015-10-01,21.408,21.408,21.408,21.408,125,0
2015-10-02,21.408,21.408,21.344,21.344,225,0
2015-10-05,21.373,21.473,21.35,21.363,2804,0
2015-10-07,21.373,21.373,21.373,21.373,125,0
2015-10-08,21.464,21.464,21.464,21.464,225,0
2015-10-09,21.458,21.458,21.363,21.363,1871,0
2015-10-12,21.603,21.603,21.603,21.603,225,0
2015-10-13,21.603,21.603,21.458,21.534,3750,0
2015-10-14,21.534,21.534,21.39,21.39,4685,0
2015-10-15,21.449,21.449,21.432,21.432,1051,0
2015-10-16,21.578,21.578,21.471,21.471,1761,0
2015-10-19,21.516,21.516,21.516,21.516,227,0
2015-10-20,21.508,21.508,21.489,21.508,700,0
2015-10-21,21.516,21.516,21.508,21.508,700,0
2015-10-22,21.588,21.645,21.588,21.645,224,0
2015-10-23,21.828,21.828,21.645,21.654,1629,0
2015-10-27,21.555,21.735,21.555,21.571,1510,0
2015-10-28,21.664,21.664,21.598,21.636,2906,0
2015-10-29,21.636,21.636,21.527,21.636,4774,0
2015-11-02,21.818,21.818,21.654,21.654,1569,0
2015-11-03,21.682,21.79,21.672,21.79,2099,0
2015-11-04,21.818,21.818,21.818,21.818,326,0
2015-11-05,21.79,21.79,21.79,21.79,224,0
2015-11-06,21.743,21.783,21.664,21.783,4774,0
2015-11-09,21.775,21.783,21.775,21.783,532,0
2015-11-10,21.8,21.828,21.8,21.828,932,0
2015-11-11,21.79,21.809,21.79,21.809,576,0
2015-11-12,21.828,21.828,21.828,21.828,576,0
2015-11-13,21.857,21.857,21.857,21.857,223,0
2015-11-16,21.838,21.857,21.838,21.847,926,0
2015-11-17,21.966,22.038,21.847,21.866,3006,0
2015-11-18,21.857,21.857,21.857,21.857,469,0
2015-11-23,21.866,21.866,21.866,21.866,692,0
2015-11-24,21.9,21.903,21.883,21.883,1038,0
2015-11-27,22.038,22.045,22.038,22.045,692,0
2015-11-30,22.096,22.225,22.096,22.096,3121,0
2015-12-01,22.096,22.161,22.096,22.161,853,0
2015-12-02,22.096,22.104,21.9,22.104,4751,0
2015-12-04,22.105,22.105,22.105,22.105,926,0
2015-12-07,22.131,22.131,22.131,22.131,123,0
2015-12-14,22.105,22.105,21.838,21.838,2551,0
2015-12-15,21.866,21.866,21.866,21.866,469,0
2015-12-16,21.857,21.857,21.857,21.857,122,0
2015-12-18,22.143,22.143,21.867,21.867,1265,0
2015-12-21,22.025,22.025,22.025,22.025,122,0
2015-12-22,21.977,21.977,21.977,21.977,406,0
2015-12-23,22.015,22.015,22.015,22.015,222,0
2015-12-24,22.015,22.015,22.015,22.015,216,0
2015-12-29,22.041,22.041,21.977,21.977,920,0
2015-12-30,22.132,22.132,22.132,22.132,439,0
2015-12-31,22.196,22.196,22.196,22.196,126,0
2016-01-04,22.196,22.196,22.196,22.196,394,0
2016-01-05,22.221,22.221,22.196,22.196,287,0
2016-01-06,22.277,22.31,22.196,22.289,997,0
2016-01-07,22.196,22.345,22.196,22.244,2467,0
2016-01-08,22.404,22.404,22.396,22.396,461,0
2016-01-11,22.421,22.421,22.421,22.421,222,0
2016-01-12,22.421,22.631,22.421,22.499,3866,0
2016-01-13,22.476,22.477,22.472,22.472,1409,0
2016-01-14,22.468,22.468,21.987,21.987,4179,0
2016-01-15,21.987,22.281,21.987,22.196,3565,0
2016-01-19,21.977,22.196,21.932,21.932,5395,0
2016-01-20,21.885,22.118,21.849,22.066,6907,0
2016-01-21,22.166,22.199,22.166,22.166,1996,0
2016-01-22,22.34,22.34,22.117,22.166,11107,0
2016-01-25,22.166,22.166,22.156,22.166,3002,0
2016-01-26,22.118,22.166,22.073,22.166,4281,0
2016-01-27,22.166,22.166,22.035,22.035,737,0
2016-01-28,21.988,22.166,21.988,22.166,1117,0
2016-01-29,22.156,22.535,22.118,22.208,8904,0
2016-02-01,22.166,22.166,22.035,22.166,3481,0
2016-02-03,22.189,22.189,22.156,22.156,1031,0
2016-02-04,22.156,22.156,22.156,22.156,221,0
2016-02-05,22.156,22.272,22.043,22.272,1882,0
2016-02-08,22.352,22.352,22.352,22.352,121,0
2016-02-09,22.387,22.387,22.387,22.387,1356,0
2016-02-11,22.339,22.339,22.118,22.118,1974,0
2016-02-12,22.058,22.425,22.058,22.34,3312,0
2016-02-16,22.524,22.568,22.233,22.358,3264,0
2016-02-17,22.199,22.56,22.184,22.552,4258,0
2016-02-18,22.552,22.56,22.548,22.56,1530,0
2016-02-19,22.199,22.605,22.199,22.605,2382,0
2016-02-22,22.605,22.605,22.605,22.605,198,0
2016-02-23,22.393,22.393,22.393,22.393,448,0
2016-02-24,22.394,22.394,22.394,22.394,648,0
2016-02-25,22.568,22.568,22.568,22.568,120,0
2016-02-29,22.428,22.428,22.428,22.428,294,0
2016-03-01,22.428,22.428,22.428,22.428,120,0
2016-03-02,22.568,22.568,22.568,22.568,120,0
2016-03-07,22.579,22.579,22.579,22.579,390,0
2016-03-08,22.568,22.591,22.483,22.483,2211,0
2016-03-09,22.593,22.593,22.356,22.524,1591,0
2016-03-10,22.568,22.605,22.568,22.605,981,0
2016-03-11,22.605,22.693,22.605,22.693,1353,0
2016-03-15,22.542,22.542,22.542,22.542,136,0
2016-03-16,22.548,22.548,22.548,22.548,120,0
2016-03-18,22.625,22.642,22.428,22.534,2817,0
2016-03-21,22.534,22.534,22.534,22.534,3154,0
2016-03-22,22.534,22.534,22.534,22.534,293,0
2016-03-23,22.491,22.534,22.384,22.384,1016,0
2016-03-24,22.625,22.625,22.625,22.625,457,0
2016-03-28,22.758,22.758,22.675,22.712,576,0
2016-03-29,22.712,22.712,22.712,22.712,717,0
2016-03-30,22.881,22.881,22.881,22.881,123,0
2016-03-31,22.653,22.846,22.653,22.846,1180,0
2016-04-01,22.667,22.891,22.667,22.784,1014,0
2016-04-04,22.722,22.722,22.722,22.722,883,0
2016-04-05,22.625,22.625,22.625,22.625,363,0
2016-04-07,22.767,22.767,22.625,22.625,961,0
2016-04-08,22.739,22.739,22.739,22.739,219,0
2016-04-12,22.758,22.758,22.483,22.625,3382,0
2016-04-13,22.758,22.758,22.758,22.758,119,0
2016-04-14,22.797,22.797,22.797,22.797,234,0
2016-04-18,22.8,22.854,22.8,22.854,705,0
2016-04-19,22.891,22.891,22.869,22.869,2551,0
2016-04-20,23.036,23.036,22.914,22.914,3137,0
2016-04-21,22.823,23.07,22.823,23.063,1712,0
2016-04-25,23.07,23.07,23.07,23.07,554,0
2016-04-27,22.953,22.953,22.953,22.953,326,0
2016-04-28,22.81,22.81,22.658,22.658,1566,0
2016-04-29,22.658,22.685,22.658,22.685,311,0
2016-05-02,22.722,22.953,22.722,22.953,290,0
2016-05-03,22.927,22.927,22.855,22.855,454,0
2016-05-04,22.865,22.865,22.81,22.81,2465,0
2016-05-05,22.767,22.828,22.767,22.828,1381,0
2016-05-06,22.817,22.828,22.817,22.828,336,0
2016-05-09,22.875,22.875,22.874,22.874,1680,0
2016-05-10,22.874,22.896,22.874,22.896,1008,0
2016-05-11,22.953,22.953,22.953,22.953,1457,0
2016-05-12,22.953,22.953,22.953,22.953,1180,0
2016-05-13,22.98,23.123,22.98,23.123,697,0
2016-05-16,23.23,23.23,22.676,22.767,16984,0
2016-05-17,22.668,22.864,22.668,22.76,2613,0
2016-05-18,22.65,22.701,22.474,22.482,6428,0
2016-05-19,22.49,22.552,22.482,22.552,6953,0
2016-05-20,22.49,22.569,22.482,22.569,2015,0
2016-05-23,22.642,22.794,22.642,22.696,19933,0
2016-05-24,22.703,22.722,22.696,22.713,1115,0
2016-05-25,22.724,22.768,22.724,22.768,328,0
2016-05-26,22.787,22.973,22.742,22.797,3113,0
2016-05-27,22.807,22.811,22.76,22.79,1529,0
2016-05-31,22.812,22.856,22.777,22.856,6126,0
2016-06-01,22.803,22.904,22.803,22.904,1336,0
2016-06-02,23.029,23.029,22.947,22.947,681,0
2016-06-03,22.947,22.947,22.642,22.853,5573,0
2016-06-06,22.912,22.912,22.777,22.777,664,0
2016-06-07,22.735,22.777,22.702,22.777,1115,0
2016-06-08,22.732,22.904,22.704,22.904,3172,0
2016-06-09,22.885,22.885,22.746,22.746,1002,0
2016-06-10,22.833,22.852,22.833,22.85,663,0
2016-06-13,22.955,22.955,22.617,22.82,5865,0
2016-06-14,22.804,22.804,22.668,22.668,885,0
2016-06-15,22.859,22.859,22.859,22.859,5640,0
2016-06-16,22.788,22.859,22.753,22.859,4271,0
2016-06-17,22.941,22.941,22.762,22.788,3624,0
2016-06-20,23.033,23.033,23.033,23.033,332,0
2016-06-21,22.977,22.977,22.977,22.977,777,0
2016-06-22,22.994,23.023,22.994,23.018,1328,0
2016-06-23,22.987,22.999,22.968,22.968,1106,0
2016-06-24,22.968,22.968,22.968,22.968,379,0
2016-06-27,23.004,23.004,22.707,22.762,2465,0
2016-06-28,22.996,22.996,22.779,22.859,2833,0
2016-06-29,22.706,22.977,22.706,22.968,2669,0
2016-06-30,22.942,22.952,22.942,22.952,387,0
2016-07-01,22.923,23.013,22.923,23.011,2471,0
2016-07-05,23.033,23.033,22.939,23.033,714,0
2016-07-06,23.042,23.042,23.03,23.03,382,0
2016-07-07,22.945,22.945,22.945,22.945,1109,0
2016-07-08,23.042,23.042,23.027,23.033,996,0
2016-07-11,22.964,23.013,22.923,23.004,3141,0
2016-07-12,23.033,23.033,22.938,23.033,1546,0
2016-07-13,23.042,23.078,23.039,23.039,1328,0
2016-07-14,23.085,23.158,23.085,23.158,332,0
2016-07-15,23.158,23.158,23.148,23.148,2156,0
2016-07-19,23.187,23.187,23.187,23.187,435,0
2016-07-20,23.324,23.324,23.08,23.08,1121,0
2016-07-21,23.168,23.168,23.113,23.113,990,0
2016-07-22,23.113,23.159,23.113,23.123,1569,0
2016-07-25,23.333,23.333,23.192,23.215,1205,0
2016-07-26,23.108,23.113,23.046,23.046,773,0
2016-07-27,23.132,23.268,23.033,23.268,2192,0
2016-07-28,23.268,23.268,23.106,23.106,1229,0
2016-07-29,23.268,23.268,23.113,23.113,1266,0
2016-08-01,23.26,23.26,23.069,23.069,5295,0
2016-08-03,23.161,23.195,23.079,23.113,4212,0
2016-08-04,23.113,23.113,23.069,23.069,4037,0
2016-08-05,23.113,23.387,23.081,23.123,7751,0
2016-08-08,23.113,23.257,23.079,23.079,3006,0
2016-08-09,23.132,23.168,23.132,23.168,668,0
2016-08-10,23.259,23.259,23.259,23.259,1102,0
2016-08-11,23.096,23.295,23.096,23.254,2090,0
2016-08-12,23.123,23.286,23.123,23.286,990,0
2016-08-15,23.387,23.387,23.206,23.206,2282,0
2016-08-16,23.377,23.377,23.246,23.312,820,0
2016-08-17,23.26,23.363,23.26,23.363,1238,0
2016-08-18,23.251,23.26,23.251,23.26,2459,0
2016-08-19,23.353,23.353,23.353,23.353,114,0
2016-08-22,23.425,23.718,23.315,23.709,5114,0
2016-08-24,23.675,23.675,23.675,23.675,542,0
2016-08-25,23.673,23.673,23.287,23.518,820,0
2016-08-26,23.644,23.644,23.511,23.511,894,0
2016-08-29,23.617,23.627,23.617,23.627,1145,0
2016-08-30,23.465,23.465,23.465,23.465,378,0
2016-08-31,23.456,23.456,23.347,23.347,1424,0
2016-09-01,23.539,23.543,23.53,23.538,1767,0
2016-09-02,23.718,23.718,23.718,23.718,824,0
2016-09-06,23.505,23.709,23.505,23.709,1188,0
2016-09-07,23.709,23.72,23.709,23.72,3040,0
2016-09-08,23.535,23.654,23.499,23.654,948,0
2016-09-09,23.624,23.678,23.38,23.678,3875,0
2016-09-12,23.777,23.777,23.699,23.773,1422,0
2016-09-13,23.73,23.73,23.673,23.723,467,0
2016-09-14,23.673,23.718,23.389,23.625,2493,0
2016-09-16,23.494,23.494,23.494,23.494,172,0
2016-09-19,23.685,23.736,23.49,23.721,3584,0
2016-09-20,23.661,23.661,23.362,23.573,4801,0
2016-09-21,23.573,23.676,23.573,23.676,1077,0
2016-09-22,23.416,23.685,23.407,23.62,4625,0
2016-09-23,23.516,23.531,23.516,23.519,652,0
2016-09-26,23.573,23.591,23.5,23.519,1191,0
2016-09-28,23.407,23.5,23.407,23.5,1060,0
2016-09-29,23.592,23.685,23.592,23.592,469,0
2016-10-03,23.565,23.57,23.38,23.38,896,0
2016-10-04,23.435,23.564,23.407,23.407,2096,0
2016-10-05,23.591,23.694,23.582,23.685,2430,0
2016-10-06,23.932,23.932,23.772,23.772,929,0
2016-10-07,23.685,23.757,23.685,23.694,2060,0
2016-10-10,23.694,23.694,23.694,23.694,349,0
2016-10-11,23.694,23.694,23.315,23.334,6668,0
2016-10-12,23.334,23.5,23.305,23.5,2641,0
2016-10-13,23.493,23.493,23.493,23.493,439,0
2016-10-14,23.565,23.565,23.339,23.339,1404,0
2016-10-19,23.513,23.513,23.464,23.484,1184,0
2016-10-20,23.484,23.761,23.464,23.627,1773,0
2016-10-21,23.54,23.651,23.437,23.651,1777,0
2016-10-24,23.698,24.021,23.521,23.521,384,0
2016-10-25,23.521,23.612,23.513,23.521,2278,0
2016-10-26,23.692,24.011,23.692,23.942,1891,0
2016-10-28,23.524,23.524,23.524,23.524,112,0
2016-10-31,23.679,23.838,23.679,23.838,563,0
2016-11-01,23.838,23.838,23.838,23.838,337,0
2016-11-02,23.554,23.742,23.554,23.639,1400,0
2016-11-03,23.531,23.741,23.521,23.521,2403,0
2016-11-07,23.647,23.673,23.647,23.673,595,0
2016-11-08,23.78,23.79,23.733,23.733,785,0
2016-11-09,23.558,23.558,23.341,23.345,7997,0
2016-11-10,23.79,23.79,23.474,23.474,536,0
2016-11-11,23.445,23.701,23.326,23.376,4943,0
2016-11-14,23.392,23.418,23.28,23.28,12398,0
2016-11-15,23.453,23.524,23.384,23.384,4312,0
2016-11-16,23.524,23.524,23.454,23.519,7001,0
2016-11-17,23.499,23.524,23.403,23.439,3482,0
2016-11-18,23.569,23.569,23.56,23.569,1563,0
2016-11-21,23.785,23.795,23.734,23.734,1517,0
2016-11-22,23.804,23.804,23.524,23.579,2286,0
2016-11-23,23.616,23.665,23.616,23.665,694,0
2016-11-25,23.71,23.774,23.71,23.774,1032,0
2016-11-28,23.924,23.924,23.795,23.887,1551,0
2016-11-29,23.879,23.992,23.543,23.992,2730,0
2016-11-30,23.823,23.893,23.823,23.823,1160,0
2016-12-01,23.992,23.992,23.944,23.944,272,0
2016-12-02,23.589,23.954,23.589,23.882,2590,0
2016-12-07,23.607,23.607,23.607,23.607,211,0
2016-12-09,23.592,23.789,23.592,23.789,1363,0
2016-12-12,23.597,23.636,23.589,23.636,840,0
2016-12-13,23.785,23.785,23.785,23.785,146,0
2016-12-14,23.506,23.785,23.506,23.754,3173,0
2016-12-15,23.66,23.66,23.66,23.66,303,0
2016-12-16,23.862,23.906,23.839,23.906,1453,0
2016-12-19,23.816,23.874,23.787,23.787,1079,0
2016-12-20,23.731,23.758,23.722,23.758,625,0
2016-12-22,23.731,23.767,23.722,23.722,2831,0
2016-12-23,23.937,23.937,23.722,23.722,640,0
2016-12-27,23.956,23.956,23.956,23.956,232,0
2016-12-29,23.739,23.808,23.739,23.808,1405,0
2016-12-30,23.947,23.956,23.947,23.947,1056,0
2017-01-04,23.947,23.947,23.731,23.908,1870,0
2017-01-05,23.918,23.918,23.88,23.88,490,0
2017-01-06,23.89,23.89,23.59,23.816,8463,0
2017-01-09,23.816,23.845,23.816,23.836,2140,0
2017-01-10,23.836,23.947,23.685,23.685,6649,0
2017-01-11,23.767,23.788,23.767,23.788,680,0
2017-01-12,23.862,23.862,23.862,23.862,347,0
2017-01-13,23.676,23.937,23.676,23.937,1609,0
2017-01-17,23.872,23.898,23.767,23.881,1995,0
2017-01-18,23.854,24.008,23.837,23.881,1759,0
2017-01-19,23.895,24.061,23.895,24.061,1042,0
2017-01-20,24.089,24.089,24.089,24.089,338,0
2017-01-23,24.1,24.1,23.879,23.997,1310,0
2017-01-24,23.978,24.033,23.854,24.033,2622,0
2017-01-25,23.908,23.949,23.827,23.949,3111,0
2017-01-26,24.047,24.047,24.047,24.047,109,0
2017-01-27,24.005,24.053,23.968,24.023,4763,0
2017-01-30,24.061,24.061,23.892,24.035,2076,0
2017-02-01,23.978,23.978,23.978,23.978,622,0
2017-02-02,24.014,24.035,24.014,24.035,670,0
2017-02-03,24.061,24.061,23.939,24.009,2584,0
2017-02-06,23.958,24.066,23.92,24.066,1308,0
2017-02-07,24.014,24.014,23.958,23.958,740,0
2017-02-08,24.035,24.035,24.035,24.035,1589,0
2017-02-09,24.157,24.157,24.157,24.157,109,0
2017-02-10,24.157,24.194,24.133,24.194,3639,0
2017-02-13,24.179,24.194,24.149,24.149,2904,0
2017-02-14,24.195,24.253,24.143,24.166,2943,0
2017-02-16,24.111,24.253,24.111,24.253,2253,0
2017-02-17,24.15,24.184,24.15,24.184,1400,0
2017-02-21,24.168,24.175,24.168,24.175,585,0
2017-02-22,24.168,24.226,24.115,24.226,840,0
2017-02-24,24.282,24.288,24.282,24.288,734,0
2017-02-27,24.405,24.405,24.405,24.405,313,0
2017-02-28,24.386,24.386,24.386,24.386,312,0
2017-03-01,24.272,24.272,24.101,24.216,5688,0
2017-03-02,24.234,24.46,24.234,24.328,2570,0
2017-03-03,24.311,24.358,24.311,24.358,948,0
2017-03-06,24.263,24.358,24.253,24.253,2838,0
2017-03-07,24.276,24.276,24.168,24.168,754,0
2017-03-08,24.292,24.292,24.188,24.188,329,0
2017-03-09,24.157,24.308,24.157,24.308,815,0
2017-03-10,24.081,24.463,24.081,24.438,3282,0
2017-03-13,24.141,24.141,24.141,24.141,656,0
2017-03-14,24.235,24.304,24.235,24.304,968,0
2017-03-15,24.443,24.491,24.243,24.263,1963,0
2017-03-16,24.339,24.376,24.203,24.263,9681,0
2017-03-17,24.32,24.491,24.32,24.454,1624,0
2017-03-20,24.549,24.549,24.272,24.549,5176,0
2017-03-21,24.489,24.549,24.489,24.549,785,0
2017-03-22,24.416,24.549,24.416,24.549,481,0
2017-03-24,24.608,24.608,24.484,24.599,662,0
2017-03-28,24.465,24.465,24.465,24.465,279,0
2017-03-29,24.493,24.582,24.493,24.513,2425,0
2017-03-30,24.512,24.583,24.511,24.583,471,0
2017-03-31,24.622,24.642,24.622,24.642,958,0
2017-04-03,24.619,24.655,24.619,24.631,746,0
2017-04-04,24.655,24.808,24.655,24.655,3282,0
2017-04-05,24.655,25.325,24.655,24.895,2437,0
2017-04-07,25.057,25.057,24.847,24.847,2150,0
2017-04-10,24.857,24.932,24.746,24.832,1336,0
2017-04-11,24.795,24.918,24.795,24.918,628,0
2017-04-12,24.751,24.965,24.751,24.965,1204,0
2017-04-13,25.144,25.149,24.758,25.087,6529,0
2017-04-17,24.751,25.134,24.751,24.801,4188,0
2017-04-18,24.944,25.163,24.944,25.163,2130,0
2017-04-19,25.232,25.232,25.232,25.232,206,0
2017-04-20,25.058,25.113,25.045,25.045,2081,0
2017-04-21,25.194,25.194,25.108,25.108,644,0
2017-04-24,25.049,25.049,24.934,24.934,724,0
2017-04-25,25.01,25.01,25.01,25.01,131,0
2017-04-26,25.166,25.168,25.166,25.168,1096,0
2017-04-27,25.02,25.194,25.02,25.194,1696,0
2017-04-28,25.194,25.482,25.108,25.482,4403,0
2017-05-01,25.222,25.222,25.145,25.145,420,0
2017-05-02,25.267,25.368,25.145,25.156,1205,0
2017-05-03,25.116,25.332,25.049,25.172,3685,0
2017-05-04,25.145,25.145,24.683,24.693,3151,0
2017-05-08,24.875,24.951,24.875,24.951,624,0
2017-05-09,25.012,25.039,24.845,24.845,4224,0
2017-05-10,25.037,25.088,25.03,25.068,1192,0
2017-05-11,25.068,25.068,25.043,25.043,407,0
2017-05-12,25.088,25.088,25.088,25.088,312,0
2017-05-15,25.047,25.047,25.047,25.047,166,0
2017-05-16,25.145,25.145,25.145,25.145,428,0
2017-05-18,24.915,24.961,24.915,24.924,720,0
2017-05-19,25.114,25.163,24.846,25.04,3645,0
2017-05-22,25.156,25.156,24.954,24.954,476,0
2017-05-23,25.186,25.196,25.074,25.074,781,0
2017-05-25,24.991,24.991,24.991,24.991,150,0
2017-05-26,24.914,24.944,24.88,24.88,2074,0
2017-05-30,24.914,25.181,24.885,25.181,1486,0
2017-05-31,25.163,25.166,25.163,25.166,370,0
2017-06-01,24.906,24.934,24.895,24.934,1442,0
2017-06-02,24.885,25.021,24.846,24.991,5767,0
2017-06-06,24.861,24.861,24.861,24.861,414,0
2017-06-07,24.798,25.084,24.782,25.084,1883,0
2017-06-08,25.099,25.109,24.924,24.943,3135,0
2017-06-09,24.954,25.083,24.954,25.083,544,0
2017-06-12,25.104,25.104,25.031,25.031,1010,0
2017-06-13,25.099,25.099,24.812,25.046,5007,0
2017-06-14,25.05,25.066,24.779,24.816,7179,0
2017-06-15,24.89,24.89,24.823,24.823,1313,0
2017-06-16,25.011,25.011,24.938,24.954,1342,0
2017-06-19,24.973,24.983,24.954,24.954,1365,0
2017-06-20,24.896,25.061,24.896,25.061,7749,0
2017-06-21,24.993,25.052,24.988,24.988,427,0
2017-06-22,25.061,25.061,25.061,25.061,1014,0
2017-06-23,24.983,24.983,24.973,24.973,512,0
2017-06-26,25.183,25.208,24.983,24.993,6766,0
2017-06-27,25.119,25.246,25.087,25.087,5002,0
2017-06-28,25.234,25.234,25.234,25.234,104,0
2017-06-29,25.186,25.247,25.119,25.119,1408,0
2017-06-30,25.119,25.208,25.119,25.208,1381,0
2017-07-05,25.169,25.169,25.111,25.165,1419,0
2017-07-06,25.131,25.237,25.131,25.236,805,0
2017-07-07,25.179,25.182,25.179,25.182,411,0
2017-07-10,25.179,25.179,25.119,25.126,1486,0
2017-07-11,25.119,25.238,25.119,25.238,1610,0
2017-07-12,25.169,25.169,25.169,25.169,291,0
2017-07-13,25.2,25.247,25.2,25.237,1461,0
2017-07-14,25.202,25.461,25.202,25.461,3219,0
2017-07-17,25.394,25.394,25.346,25.391,3221,0
2017-07-18,25.298,25.513,25.298,25.513,1124,0
2017-07-19,25.559,25.569,25.287,25.569,3522,0
2017-07-20,25.559,25.608,25.441,25.441,5364,0
2017-07-21,25.527,25.875,25.527,25.697,1631,0
2017-07-24,25.569,25.932,25.521,25.912,1189,0
2017-07-25,25.616,25.795,25.539,25.795,8355,0
2017-07-26,25.589,25.639,25.524,25.524,2666,0
2017-07-27,25.558,25.558,25.558,25.558,256,0
2017-07-28,25.532,25.532,25.532,25.532,128,0
2017-07-31,25.521,25.564,25.422,25.449,2191,0
2017-08-01,25.422,25.432,25.127,25.127,1687,0
2017-08-02,25.406,25.412,25.167,25.392,4789,0
2017-08-03,25.402,25.412,25.364,25.398,1807,0
2017-08-04,25.461,25.461,25.14,25.385,1764,0
2017-08-07,25.392,25.392,25.223,25.321,444,0
2017-08-09,24.863,25.239,24.863,25.137,3954,0
2017-08-10,25.137,25.16,25.03,25.16,1121,0
2017-08-11,25.137,25.147,25.087,25.098,5224,0
2017-08-14,25.039,25.608,25.039,25.422,4381,0
2017-08-15,25.169,25.169,25.169,25.169,103,0
2017-08-16,25.324,25.324,25.098,25.133,2549,0
2017-08-17,25.256,25.393,25.256,25.393,496,0
2017-08-18,25.521,25.521,25.443,25.443,207,0
2017-08-21,25.384,25.483,25.384,25.479,3118,0
2017-08-22,25.483,25.731,25.483,25.508,1482,0
2017-08-23,25.642,25.642,25.463,25.463,438,0
2017-08-25,25.631,25.631,25.631,25.631,658,0
2017-08-28,25.681,25.681,25.483,25.483,579,0
2017-08-29,25.483,25.73,25.463,25.659,2917,0
2017-08-30,25.532,25.538,25.404,25.538,4159,0
2017-08-31,25.266,25.517,25.266,25.46,1895,0
2017-09-01,25.335,25.335,25.32,25.32,1186,0
2017-09-05,25.266,25.338,25.259,25.338,870,0
2017-09-06,25.335,25.335,25.246,25.246,608,0
2017-09-07,25.433,25.433,25.278,25.278,202,0
2017-09-11,25.384,25.434,25.285,25.434,3056,0
2017-09-15,25.334,25.335,25.332,25.335,1094,0
2017-09-18,25.473,25.473,25.285,25.357,2086,0
2017-09-19,25.628,25.732,25.628,25.732,2188,0
2017-09-20,25.722,25.722,25.643,25.643,1338,0
2017-09-21,25.72,25.723,25.639,25.639,1165,0
2017-09-22,25.59,25.59,25.364,25.543,3867,0
2017-09-25,25.4,25.643,25.4,25.643,1967,0
2017-09-26,25.654,25.722,25.394,25.669,1085,0
2017-09-27,25.593,25.593,25.394,25.551,862,0
2017-09-28,25.394,25.494,25.394,25.494,729,0
2017-09-29,25.543,25.702,25.355,25.663,4323,0
2017-10-02,25.679,25.792,25.679,25.758,2366,0
2017-10-03,25.792,26.229,25.773,26.084,5267,0
2017-10-04,26.09,26.09,26.09,26.09,201,0
2017-10-05,26.09,26.09,25.796,25.822,3974,0
2017-10-06,26.14,26.184,26.14,26.184,201,0
2017-10-09,25.941,25.991,25.931,25.991,6846,0
2017-10-10,25.901,25.944,25.901,25.944,1280,0
2017-10-11,26.177,26.177,26.177,26.177,202,0
2017-10-13,25.958,25.991,25.847,25.881,2966,0
2017-10-16,25.991,25.991,25.941,25.991,4069,0
2017-10-17,25.991,26.104,25.991,26.098,2405,0
2017-10-19,26.04,26.04,26.03,26.03,504,0
2017-10-20,26.0557,26.31,26.0557,26.31,1300,0
2017-10-23,26.2538,26.2538,26.2538,26.2538,250,0
2017-10-24,26.0933,26.0933,26.0933,26.0933,275,0
2017-10-25,26.15,26.1952,26.03,26.1952,954,0
2017-10-26,26.2,26.2,26.2,26.2,100,0
2017-10-27,26.3,26.39,26.0118,26.1988,6815,0
2017-10-30,26,26,25.9297,25.93,3010,0
2017-11-02,26.25,26.39,26.0406,26.35,3621,0
2017-11-03,26.39,26.92,25.981,26.61,9714,0
2017-11-06,26.7,26.8,26.4538,26.75,2076,0
2017-11-07,26.8,26.8,26.8,26.8,1740,0
2017-11-08,26.7,27.01,26.5,27.01,2497,0
2017-11-09,27,27,26.64,26.64,1807,0
2017-11-10,27.0417,27.25,26.85,27.25,3911,0
