Date,Open,High,Low,Close,Volume,OpenInt
2010-08-24,17.57,17.735,17.561,17.735,1136,0
2010-08-25,17.781,17.897,17.645,17.653,5319,0
2010-08-26,17.653,17.653,17.653,17.653,1973,0
2010-08-30,17.712,17.806,17.587,17.587,10883,0
2010-08-31,17.487,17.578,17.41,17.578,2570,0
2010-09-01,17.578,17.653,17.076,17.653,3827,0
2010-09-02,17.653,17.912,17.57,17.57,12787,0
2010-09-03,17.477,17.653,17.437,17.437,6574,0
2010-09-07,17.537,17.612,17.303,17.554,3228,0
2010-09-08,17.554,17.991,17.437,17.437,8367,0
2010-09-09,17.57,18.383,17.394,18.383,5846,0
2010-09-10,18.055,18.055,17.645,17.735,22997,0
2010-09-13,17.991,18.307,17.763,17.897,13384,0
2010-09-14,17.798,18.449,17.561,18.213,10438,0
2010-09-15,18.399,18.407,18.007,18.339,1943,0
2010-09-16,18.407,18.5,17.744,17.744,4159,0
2010-09-17,17.991,18.238,17.973,18.199,2751,0
2010-09-20,18.307,18.759,18.265,18.65,5379,0
2010-09-21,18.575,18.575,18.012,18.012,11494,0
2010-09-22,18.073,18.155,17.763,18.091,3184,0
2010-09-23,18.064,18.064,17.912,17.999,1315,0
2010-09-24,17.945,17.945,17.763,17.907,1453,0
2010-09-27,18.012,18.012,18.007,18.007,783,0
2010-09-28,17.936,18.028,17.789,17.897,3256,0
2010-09-29,17.82,18.183,17.789,18.183,6152,0
2010-09-30,18.399,18.631,18.213,18.631,1435,0
2010-10-01,18.313,18.313,18.238,18.238,2421,0
2010-10-04,18.399,18.449,18.113,18.291,10758,0
2010-10-05,18.174,18.65,18.174,18.65,7738,0
2010-10-06,18.399,18.6,18.055,18.392,6485,0
2010-10-07,18.414,18.616,18.414,18.449,2030,0
2010-10-08,18.199,18.238,18.199,18.238,807,0
2010-10-11,18.347,18.414,18.246,18.322,7949,0
2010-10-12,18.414,18.521,18.365,18.521,3109,0
2010-10-13,18.407,18.421,18.238,18.322,4125,0
2010-10-14,18.213,18.65,18.083,18.65,7577,0
2010-10-15,18.491,18.491,18.491,18.491,1195,0
2010-10-18,18.246,18.483,18.036,18.474,3347,0
2010-10-19,18.483,18.483,18.483,18.483,119,0
2010-10-20,18.474,18.474,18.474,18.474,596,0
2010-10-21,18.407,18.407,18.146,18.146,1435,0
2010-10-22,18.322,18.322,18.322,18.322,1224,0
2010-10-25,18.073,18.313,18.028,18.313,5138,0
2010-10-26,18.313,18.65,18.146,18.65,7440,0
2010-10-27,18.65,18.65,18.65,18.65,2631,0
2010-10-28,18.407,18.407,18.229,18.229,4900,0
2010-11-01,18.183,18.322,18.183,18.322,1195,0
2010-11-02,18.206,18.246,18.146,18.238,1984,0
2010-11-03,18.146,18.146,18.146,18.146,119,0
2010-11-04,18.407,18.407,18.407,18.407,540,0
2010-11-05,18.083,18.165,18.036,18.146,1672,0
2010-11-08,18.073,18.291,18.073,18.291,957,0
2010-11-09,18.356,18.356,18.028,18.322,5226,0
2010-11-10,18.073,18.073,18.036,18.036,1195,0
2010-11-11,18.136,18.136,18.136,18.136,476,0
2010-11-12,18.136,18.136,18.136,18.136,238,0
2010-11-15,18.392,18.658,18.392,18.658,1003,0
2010-11-16,18.667,18.667,18.667,18.667,507,0
2010-11-17,18.691,18.7,18.521,18.616,3109,0
2010-11-18,18.708,18.708,18.708,18.708,119,0
2010-11-19,18.591,18.732,18.591,18.732,2378,0
2010-11-22,18.732,18.732,18.491,18.491,1745,0
2010-11-23,18.383,18.383,17.836,18.02,10199,0
2010-11-24,18.165,18.558,18.091,18.407,4373,0
2010-11-29,18.291,18.291,18.113,18.113,596,0
2010-11-30,18.113,18.155,18.113,18.155,1864,0
2010-12-02,18.136,18.146,18.073,18.073,836,0
2010-12-03,18.146,18.199,18.055,18.055,5008,0
2010-12-06,18.073,18.229,17.753,17.812,15868,0
2010-12-07,18.036,18.036,17.735,17.735,2030,0
2010-12-08,17.999,18.106,17.999,18.106,2271,0
2010-12-09,17.991,17.991,17.827,17.827,1910,0
2010-12-10,17.844,17.982,17.844,17.854,2461,0
2010-12-13,18.091,18.213,18.073,18.073,2080,0
2010-12-14,18.128,18.128,18.12,18.12,1435,0
2010-12-15,18.375,18.375,18.375,18.375,264,0
2010-12-16,18.375,18.375,17.999,17.999,3561,0
2010-12-17,18.073,18.073,17.991,17.991,3283,0
2010-12-20,17.912,17.912,17.912,17.912,1076,0
2010-12-21,17.945,17.945,17.945,17.945,1315,0
2010-12-22,18.165,18.174,18.165,18.174,238,0
2010-12-23,18.222,18.7,18.222,18.7,2146,0
2010-12-27,18.732,18.732,18.732,18.732,421,0
2010-12-28,18.531,18.531,18.531,18.531,433,0
2010-12-29,18.631,18.65,18.575,18.65,1435,0
2010-12-30,18.65,18.65,18.65,18.65,238,0
2011-01-03,18.691,18.7,18.347,18.399,3467,0
2011-01-04,18.407,18.491,18.407,18.491,716,0
2011-01-05,18.5,18.732,18.5,18.717,4750,0
2011-01-06,18.616,18.616,18.616,18.616,1854,0
2011-01-07,18.676,18.717,18.658,18.658,1601,0
2011-01-11,18.7,18.732,18.641,18.7,1315,0
2011-01-12,18.732,18.732,18.732,18.732,357,0
2011-01-13,18.732,18.732,18.732,18.732,2200,0
2011-01-14,18.558,18.558,18.558,18.558,309,0
2011-01-18,18.607,18.607,18.449,18.466,1910,0
2011-01-19,18.607,18.616,18.607,18.607,836,0
2011-01-20,18.607,18.607,18.483,18.515,1910,0
2011-01-24,18.575,18.575,18.491,18.566,716,0
2011-01-25,18.717,18.732,18.717,18.724,1302,0
2011-01-26,18.531,18.631,18.5,18.515,1076,0
2011-01-27,18.583,18.583,18.583,18.583,119,0
2011-01-28,18.724,18.732,18.474,18.616,3055,0
2011-01-31,18.717,18.74,18.717,18.74,1854,0
2011-02-01,18.54,18.54,18.54,18.54,264,0
2011-02-02,18.759,18.759,18.759,18.759,476,0
2011-02-03,18.558,18.558,18.549,18.549,476,0
2011-02-04,18.515,18.515,18.474,18.491,3738,0
2011-02-07,18.515,18.515,18.399,18.399,2030,0
2011-02-08,18.365,18.365,18.083,18.083,1224,0
2011-02-09,18.128,18.275,17.907,17.907,15627,0
2011-02-10,18.128,18.128,18.128,18.128,540,0
2011-02-11,17.907,17.982,17.812,17.982,1672,0
2011-02-14,17.881,17.881,17.728,17.844,836,0
2011-02-16,18.007,18.012,18.007,18.012,716,0
2011-02-18,18.191,18.191,17.812,17.812,2418,0
2011-02-22,17.881,17.881,17.863,17.863,357,0
2011-02-23,17.844,17.844,17.844,17.844,119,0
2011-02-24,17.927,17.927,17.897,17.907,836,0
2011-02-25,17.844,17.844,17.427,17.597,10877,0
2011-02-28,17.41,17.612,17.387,17.612,7363,0
2011-03-01,17.712,17.712,17.712,17.712,147,0
2011-03-02,17.827,17.844,17.827,17.844,1878,0
2011-03-03,17.982,18.128,17.982,18.128,3932,0
2011-03-04,17.954,17.954,17.954,17.954,162,0
2011-03-07,17.912,18.246,17.881,18.246,2510,0
2011-03-08,18.256,18.392,18.256,18.392,8005,0
2011-03-09,18.275,18.275,18.275,18.275,836,0
2011-03-10,18.313,18.313,18.146,18.146,3587,0
2011-03-14,18.12,18.307,18.113,18.136,6693,0
2011-03-15,18.383,18.431,18.383,18.421,2228,0
2011-03-16,18.431,18.449,18.33,18.33,507,0
2011-03-17,18.407,18.407,18.407,18.407,1494,0
2011-03-18,18.407,18.407,18.407,18.407,1040,0
2011-03-23,18.658,18.676,18.414,18.676,1435,0
2011-03-24,18.683,18.683,18.683,18.683,185,0
2011-03-25,18.7,18.7,18.515,18.683,7548,0
2011-03-28,18.7,18.7,18.583,18.583,4125,0
2011-03-29,18.5,18.507,18.229,18.229,4482,0
2011-03-30,18.213,18.213,18.213,18.213,596,0
2011-03-31,18.036,18.036,18.02,18.02,238,0
2011-04-01,17.999,18.307,17.991,18.307,3198,0
2011-04-04,18.407,18.507,18.407,18.507,1961,0
2011-04-05,18.531,18.54,18.531,18.54,1315,0
2011-04-06,18.256,18.575,18.256,18.575,1524,0
2011-04-07,18.575,18.683,18.407,18.575,3622,0
2011-04-11,18.375,18.708,18.375,18.708,2151,0
2011-04-12,18.449,18.724,18.449,18.724,3228,0
2011-04-14,18.507,18.583,18.33,18.54,3827,0
2011-04-15,18.474,18.474,18.356,18.356,716,0
2011-04-18,18.414,18.531,18.407,18.531,836,0
2011-04-19,18.392,18.724,18.392,18.483,3108,0
2011-04-20,18.724,18.724,18.724,18.724,1791,0
2011-04-21,18.676,18.676,18.575,18.575,1076,0
2011-04-26,18.575,18.575,18.414,18.566,1166,0
2011-04-27,18.575,18.7,18.575,18.7,1911,0
2011-04-28,18.491,18.583,18.421,18.575,3988,0
2011-04-29,18.6,18.724,18.558,18.558,723,0
2011-05-05,18.717,18.717,18.717,18.717,507,0
2011-05-06,18.717,18.724,18.708,18.724,3354,0
2011-05-09,18.7,18.7,18.575,18.575,4125,0
2011-05-10,18.658,18.724,18.658,18.724,5800,0
2011-05-11,18.641,18.7,18.616,18.676,5350,0
2011-05-12,18.724,18.724,18.616,18.616,5226,0
2011-05-13,18.631,18.717,18.622,18.676,1279,0
2011-05-16,18.717,18.724,18.717,18.724,3587,0
2011-05-17,18.724,18.775,18.683,18.775,4960,0
2011-05-18,18.775,18.775,18.775,18.775,1637,0
2011-05-19,18.775,18.859,18.775,18.808,5174,0
2011-05-20,18.901,18.901,18.792,18.824,2928,0
2011-05-24,18.901,18.941,18.824,18.924,6932,0
2011-05-25,18.941,18.941,18.792,18.824,2451,0
2011-05-26,18.868,19.002,18.859,18.984,8630,0
2011-05-27,18.984,18.984,18.984,18.984,2810,0
2011-05-31,18.917,19.024,18.831,18.831,4757,0
2011-06-01,18.831,19.002,18.824,18.824,1818,0
2011-06-02,18.968,18.975,18.767,18.775,4268,0
2011-06-03,18.784,18.975,18.784,18.975,1937,0
2011-06-06,18.792,18.792,18.767,18.767,1672,0
2011-06-07,18.816,18.824,18.683,18.683,3118,0
2011-06-08,18.658,18.824,18.616,18.724,3109,0
2011-06-09,18.732,18.816,18.641,18.641,460,0
2011-06-10,18.631,18.792,18.616,18.775,1029,0
2011-06-13,18.74,18.74,18.616,18.616,2235,0
2011-06-14,18.54,18.667,18.474,18.667,2990,0
2011-06-15,18.491,18.658,18.491,18.658,1847,0
2011-06-17,18.893,18.893,18.849,18.849,1105,0
2011-06-21,18.849,18.849,18.849,18.849,728,0
2011-06-22,18.959,19.024,18.959,19.024,1266,0
2011-06-23,19.024,19.024,19.024,19.024,647,0
2011-06-24,19.068,19.068,19.068,19.068,1017,0
2011-06-27,19.068,19.068,19.068,19.068,1776,0
2011-06-28,18.993,18.993,18.924,18.933,1601,0
2011-06-29,18.933,18.933,18.933,18.933,119,0
2011-06-30,18.868,18.868,18.868,18.868,476,0
2011-07-01,18.868,18.868,18.868,18.868,596,0
2011-07-05,18.74,18.74,18.74,18.74,238,0
2011-07-06,18.808,19.017,18.808,18.968,2074,0
2011-07-07,19.068,19.068,19.024,19.024,3644,0
2011-07-11,18.993,19.11,18.824,18.824,1973,0
2011-07-12,18.824,18.824,18.816,18.824,1315,0
2011-07-13,18.74,18.74,18.74,18.74,836,0
2011-07-15,18.7,18.824,18.7,18.824,1255,0
2011-07-19,18.414,18.7,18.392,18.7,7006,0
2011-07-20,18.658,18.708,18.549,18.691,1195,0
2011-07-21,18.7,18.7,18.449,18.449,1861,0
2011-07-22,18.658,18.7,18.491,18.676,1791,0
2011-07-25,18.392,18.491,18.275,18.275,2498,0
2011-07-26,18.199,18.347,18.199,18.347,1554,0
2011-07-27,18.457,18.457,18.457,18.457,289,0
2011-07-28,18.631,18.631,18.631,18.631,507,0
2011-08-03,18.12,18.275,18.083,18.238,2030,0
2011-08-04,18.091,18.307,18.073,18.307,1366,0
2011-08-05,18.012,18.284,18.012,18.284,957,0
2011-08-08,17.991,17.991,17.219,17.404,1418,0
2011-08-09,17.427,17.427,17.251,17.251,716,0
2011-08-10,17.537,17.57,17.468,17.468,1224,0
2011-08-11,17.663,18.073,17.663,18.073,1435,0
2011-08-12,17.827,17.827,17.679,17.679,716,0
2011-08-15,18.392,18.407,18.106,18.106,1579,0
2011-08-16,18.229,18.229,18.155,18.155,836,0
2011-08-19,17.781,17.912,17.744,17.744,1876,0
2011-08-22,17.697,17.697,17.404,17.527,2349,0
2011-08-23,17.597,17.844,17.597,17.844,3261,0
2011-08-24,17.854,17.982,17.554,17.554,4005,0
2011-08-26,17.303,17.452,17.259,17.452,1136,0
2011-08-29,17.806,17.806,17.806,17.806,238,0
2011-08-30,17.844,17.982,17.844,17.982,716,0
2011-08-31,17.578,17.982,17.578,17.907,4265,0
2011-09-01,17.789,17.789,17.671,17.671,542,0
2011-09-02,17.671,17.873,17.671,17.844,1494,0
2011-09-06,17.812,17.82,17.812,17.82,518,0
2011-09-07,17.82,17.82,17.653,17.653,1095,0
2011-09-08,17.735,17.735,17.735,17.735,119,0
2011-09-09,17.735,17.735,17.735,17.735,697,0
2011-09-12,17.604,17.781,17.604,17.781,476,0
2011-09-13,17.798,17.798,17.781,17.781,238,0
2011-09-14,17.982,17.982,17.863,17.863,357,0
2011-09-15,17.863,17.863,17.863,17.863,476,0
2011-09-16,17.991,18.007,17.991,17.991,1107,0
2011-09-19,17.991,17.991,17.663,17.881,2983,0
2011-09-20,17.863,17.927,17.844,17.927,1076,0
2011-09-21,18.028,18.466,17.973,18.449,8323,0
2011-09-22,18.33,18.474,18.213,18.213,4136,0
2011-09-23,18.322,18.515,18.322,18.5,2915,0
2011-09-27,18.365,18.365,17.999,18.091,5256,0
2011-09-28,18.322,18.365,17.954,18.02,1984,0
2011-09-29,18.265,18.265,18.265,18.265,284,0
2011-09-30,18.265,18.265,18.265,18.265,238,0
2011-10-03,17.812,17.812,17.812,17.812,1315,0
2011-10-04,18.414,18.616,18.383,18.414,19940,0
2011-10-05,18.199,20.082,17.945,18.558,11579,0
2011-10-10,18.206,18.824,18.191,18.421,5713,0
2011-10-12,18.407,18.407,18.407,18.407,1315,0
2011-10-13,18.54,18.54,18.431,18.431,1435,0
2011-10-14,18.792,18.792,18.491,18.491,1672,0
2011-10-17,18.631,18.8,18.631,18.8,957,0
2011-10-18,18.7,18.909,18.7,18.909,2858,0
2011-10-19,18.909,19.11,18.909,18.933,2951,0
2011-10-20,19.076,19.11,19.076,19.11,875,0
2011-10-21,18.933,18.951,18.631,18.631,6376,0
2011-10-24,18.74,18.868,18.74,18.824,4135,0
2011-10-25,19.11,19.11,19.076,19.076,457,0
2011-10-26,18.676,19.033,18.622,19.033,1298,0
2011-10-27,19.11,19.11,19.033,19.033,2030,0
2011-10-28,19.11,19.151,19.11,19.151,3022,0
2011-10-31,18.724,18.968,18.549,18.968,4662,0
2011-11-01,18.901,19.084,18.667,18.667,2883,0
2011-11-02,18.951,18.951,18.8,18.885,2151,0
2011-11-03,18.7,19.076,18.7,18.909,1733,0
2011-11-04,18.708,18.708,18.708,18.708,357,0
2011-11-07,19.134,19.134,18.658,18.784,2631,0
2011-11-08,18.784,18.893,18.622,18.767,2439,0
2011-11-09,19.041,19.041,18.8,18.8,357,0
2011-11-10,19.076,19.076,18.775,18.933,1513,0
2011-11-11,18.933,18.933,18.607,18.792,4005,0
2011-11-14,18.6,18.717,18.6,18.667,1910,0
2011-11-15,18.767,18.767,18.6,18.6,476,0
2011-11-16,18.658,18.824,18.54,18.767,3872,0
2011-11-17,18.7,18.808,18.65,18.65,4512,0
2011-11-18,18.575,18.616,18.575,18.616,1427,0
2011-11-21,18.583,18.583,18.531,18.531,1554,0
2011-11-22,18.65,18.749,18.531,18.708,1614,0
2011-11-23,18.558,18.558,18.531,18.531,238,0
2011-11-25,18.641,18.641,18.641,18.641,357,0
2011-11-28,18.775,18.775,18.667,18.676,1489,0
2011-11-29,18.676,18.683,18.658,18.658,2009,0
2011-11-30,18.658,18.658,18.399,18.407,16427,0
2011-12-01,18.392,18.407,18.284,18.284,1840,0
2011-12-02,18.641,18.658,18.339,18.339,6623,0
2011-12-05,18.407,18.421,18.299,18.299,5663,0
2011-12-07,18.616,18.622,18.291,18.407,5345,0
2011-12-09,18.407,18.407,18.407,18.407,2689,0
2011-12-12,18.106,18.732,18.106,18.199,7956,0
2011-12-13,18.113,18.113,18.099,18.099,716,0
2011-12-14,18.073,18.616,18.073,18.616,1554,0
2011-12-16,18.099,18.558,18.099,18.483,12002,0
2011-12-19,18.356,18.356,18.073,18.199,7744,0
2011-12-20,18.407,18.407,18.222,18.265,2536,0
2011-12-21,18.246,18.491,18.155,18.183,9902,0
2011-12-22,18.128,18.339,18.128,18.339,2810,0
2011-12-23,18.392,18.44,18.339,18.399,2952,0
2011-12-27,18.238,18.421,18.183,18.183,2389,0
2011-12-28,18.155,18.222,18.155,18.213,836,0
2011-12-29,18.183,18.322,18.155,18.155,4602,0
2011-12-30,18.808,18.808,18.155,18.155,1076,0
2012-01-03,18.299,18.607,18.199,18.375,1290,0
2012-01-04,18.284,18.284,18.238,18.238,1195,0
2012-01-05,18.322,18.365,18.322,18.365,1315,0
2012-01-06,18.265,18.265,18.155,18.229,3228,0
2012-01-09,18.222,18.322,18.222,18.322,1435,0
2012-01-10,18.307,18.658,18.307,18.407,3983,0
2012-01-11,18.575,18.575,18.199,18.365,4418,0
2012-01-12,18.365,18.591,18.299,18.307,9714,0
2012-01-13,18.307,18.575,18.256,18.383,10160,0
2012-01-17,18.291,18.583,18.256,18.449,4303,0
2012-01-18,18.399,18.449,18.275,18.449,2725,0
2012-01-19,18.291,18.399,18.213,18.313,4810,0
2012-01-20,18.322,18.356,18.165,18.356,3347,0
2012-01-23,18.375,18.407,18.238,18.347,3424,0
2012-01-24,18.322,18.322,18.246,18.307,2092,0
2012-01-25,18.222,18.339,18.206,18.339,836,0
2012-01-27,18.284,18.284,18.238,18.238,2271,0
2012-01-30,18.291,18.291,18.099,18.291,1315,0
2012-01-31,18.113,18.307,18.113,18.199,4436,0
2012-02-01,18.183,18.558,18.113,18.339,6334,0
2012-02-02,18.421,18.474,18.421,18.474,251,0
2012-02-03,18.44,18.491,18.322,18.474,9608,0
2012-02-06,18.54,18.558,18.466,18.466,2631,0
2012-02-07,18.566,18.658,18.566,18.575,2873,0
2012-02-08,18.65,18.658,18.531,18.658,2265,0
2012-02-09,18.54,18.691,18.531,18.616,3063,0
2012-02-10,18.641,18.641,18.339,18.616,1977,0
2012-02-13,18.607,18.683,18.474,18.683,2620,0
2012-02-14,18.658,18.816,18.641,18.683,1672,0
2012-02-15,18.816,18.816,18.816,18.816,238,0
2012-02-16,18.749,18.749,18.7,18.7,957,0
2012-02-17,18.824,18.824,18.658,18.667,1096,0
2012-02-21,18.691,18.784,18.483,18.491,1733,0
2012-02-22,18.74,18.775,18.146,18.421,13685,0
2012-02-23,18.449,18.507,18.449,18.507,778,0
2012-02-24,18.6,18.6,18.6,18.6,238,0
2012-02-27,18.65,18.65,18.65,18.65,119,0
2012-02-28,18.507,18.792,18.507,18.7,1946,0
2012-02-29,18.767,18.792,18.658,18.658,4207,0
2012-03-01,18.531,18.749,18.531,18.7,2687,0
2012-03-02,18.775,18.784,18.631,18.631,979,0
2012-03-05,18.775,18.775,18.622,18.708,1045,0
2012-03-06,18.616,18.616,18.531,18.591,3673,0
2012-03-07,18.691,18.7,18.507,18.507,2056,0
2012-03-08,18.291,18.749,18.291,18.616,4563,0
2012-03-09,18.566,18.566,18.558,18.558,596,0
2012-03-12,18.591,18.591,18.575,18.583,1315,0
2012-03-13,18.767,18.8,18.732,18.749,1253,0
2012-03-14,18.775,18.792,18.767,18.767,1235,0
2012-03-15,18.732,18.816,18.717,18.816,1372,0
2012-03-16,18.816,18.909,18.641,18.859,8552,0
2012-03-19,18.909,18.959,18.831,18.831,1672,0
2012-03-20,18.849,18.933,18.667,18.841,6691,0
2012-03-21,18.824,18.824,18.824,18.824,1207,0
2012-03-22,18.824,18.824,18.824,18.824,596,0
2012-03-23,19.084,19.126,18.909,18.959,5135,0
2012-03-26,19.068,19.11,18.893,19.11,5138,0
2012-03-27,19.11,19.151,18.831,19.151,5238,0
2012-03-28,19.11,19.11,18.909,19.076,957,0
2012-03-29,19.033,19.151,18.859,19.076,4482,0
2012-03-30,19.068,19.076,18.12,18.74,42279,0
2012-04-02,18.775,18.775,18.775,18.775,476,0
2012-04-03,18.732,18.868,18.7,18.824,5977,0
2012-04-04,18.831,19.033,18.792,19.033,9683,0
2012-04-05,18.875,18.875,18.74,18.824,1554,0
2012-04-09,18.824,19.024,18.824,19.017,1540,0
2012-04-10,19.024,19.024,18.849,18.849,1212,0
2012-04-11,18.984,18.984,18.775,18.775,433,0
2012-04-12,18.775,18.775,18.775,18.775,238,0
2012-04-13,18.717,18.717,18.7,18.7,1502,0
2012-04-16,18.909,19.002,18.909,19.002,1315,0
2012-04-17,18.792,18.792,18.792,18.792,238,0
2012-04-18,18.968,19.017,18.924,18.993,1824,0
2012-04-19,18.933,18.933,18.824,18.824,1672,0
2012-04-20,18.616,18.616,18.616,18.616,357,0
2012-04-23,18.616,18.824,18.616,18.784,2558,0
2012-04-24,18.483,18.717,18.483,18.549,1554,0
2012-04-25,18.483,18.792,18.483,18.775,2689,0
2012-04-27,18.775,18.784,18.775,18.784,716,0
2012-04-30,18.732,18.824,18.732,18.824,2737,0
2012-05-01,18.641,18.824,18.641,18.824,957,0
2012-05-02,18.767,19.126,18.549,19.094,9036,0
2012-05-03,18.968,18.968,18.951,18.951,1098,0
2012-05-04,19.017,19.033,19.017,19.033,360,0
2012-05-07,18.909,18.909,18.474,18.658,9083,0
2012-05-09,18.622,18.631,18.575,18.631,1791,0
2012-05-11,18.407,18.658,18.365,18.407,6160,0
2012-05-14,18.284,18.299,18.284,18.299,468,0
2012-05-15,18.392,18.407,18.392,18.399,2030,0
2012-05-16,18.407,18.407,18.407,18.407,119,0
2012-05-17,18.291,18.399,18.113,18.113,3886,0
2012-05-18,18.128,18.128,18.128,18.128,671,0
2012-05-21,18.431,18.431,18.431,18.431,957,0
2012-05-23,18.174,18.483,18.174,18.483,1554,0
2012-05-25,18.531,18.54,18.531,18.54,373,0
2012-05-29,18.641,18.951,18.641,18.951,1435,0
2012-05-30,18.767,18.941,18.767,18.859,2554,0
2012-05-31,18.933,18.951,18.933,18.951,357,0
2012-06-05,18.975,18.975,18.975,18.975,119,0
2012-06-08,19.024,19.024,18.975,18.975,957,0
2012-06-11,18.909,19.024,18.784,18.784,3487,0
2012-06-12,18.708,18.868,18.658,18.658,2095,0
2012-06-13,18.607,18.708,18.191,18.708,1712,0
2012-06-14,18.407,19.134,18.347,19.134,4426,0
2012-06-15,18.993,19.059,18.792,19.033,3466,0
2012-06-18,18.74,19.084,18.74,19.068,4693,0
2012-06-19,18.959,19.024,18.824,19.017,7685,0
2012-06-20,18.841,19.033,18.8,18.8,3091,0
2012-06-21,19.076,19.11,18.808,19.094,2002,0
2012-06-22,19.118,19.118,18.975,18.975,1134,0
2012-06-25,19.059,19.143,19.059,19.143,4542,0
2012-06-26,19.118,19.151,19.068,19.076,7217,0
2012-06-27,18.993,18.993,18.993,18.993,119,0
2012-06-28,19.024,19.143,19.024,19.143,1804,0
2012-06-29,19.002,19.002,19.002,19.002,119,0
2012-07-03,19.209,19.209,19.084,19.084,379,0
2012-07-05,19.16,19.16,19.16,19.16,476,0
2012-07-09,18.893,18.893,18.893,18.893,119,0
2012-07-12,18.941,18.959,18.885,18.941,1992,0
2012-07-13,18.968,19.041,18.951,19.041,1791,0
2012-07-16,19.051,19.051,18.859,19.051,5973,0
2012-07-17,18.849,19.033,18.841,18.849,4177,0
2012-07-18,18.859,18.859,18.265,18.515,24797,0
2012-07-19,18.449,18.631,18.036,18.036,23145,0
2012-07-20,18.299,18.365,18.229,18.365,11805,0
2012-07-23,18.099,18.299,17.863,18.246,6145,0
2012-07-24,18.256,18.322,18.165,18.313,2948,0
2012-07-25,18.299,18.383,18.191,18.191,5843,0
2012-07-26,18.199,18.483,18.199,18.474,2544,0
2012-07-27,18.407,18.885,18.365,18.676,9393,0
2012-07-30,18.291,18.566,18.291,18.566,3571,0
2012-07-31,18.575,18.933,18.575,18.816,3003,0
2012-08-01,18.658,18.658,18.6,18.6,1195,0
2012-08-02,18.365,18.431,18.33,18.414,2619,0
2012-08-03,18.365,18.44,18.365,18.383,4422,0
2012-08-06,18.322,18.322,18.322,18.322,119,0
2012-08-07,18.44,18.575,18.407,18.575,1113,0
2012-08-08,18.421,18.583,18.421,18.583,2263,0
2012-08-09,18.641,18.8,18.549,18.616,4963,0
2012-08-10,18.583,18.667,18.531,18.531,5496,0
2012-08-13,18.531,18.784,18.507,18.759,15081,0
2012-08-14,18.767,18.849,18.767,18.8,2654,0
2012-08-15,18.792,18.8,18.792,18.792,3109,0
2012-08-16,18.792,18.941,18.792,18.941,3198,0
2012-08-20,18.841,19.143,18.831,19.11,4865,0
2012-08-22,18.917,18.917,18.531,18.531,3735,0
2012-08-23,18.631,18.631,18.307,18.307,2946,0
2012-08-24,18.199,18.199,18.012,18.083,4591,0
2012-08-27,18.199,18.507,18.199,18.491,2510,0
2012-08-28,18.607,18.784,18.491,18.676,2909,0
2012-08-29,18.44,18.622,18.238,18.566,5793,0
2012-08-30,18.356,18.407,18.356,18.407,357,0
2012-09-04,18.256,18.265,18.213,18.265,2510,0
2012-09-05,18.265,18.591,18.265,18.591,1017,0
2012-09-06,18.667,18.775,18.607,18.732,5027,0
2012-09-07,18.816,19.041,18.808,19.041,6294,0
2012-09-10,19.009,19.076,18.993,19.076,1494,0
2012-09-11,18.968,19.076,18.968,18.984,1489,0
2012-09-12,19.076,19.076,18.951,18.951,4725,0
2012-09-13,19.059,19.059,18.917,18.917,2390,0
2012-09-14,19.076,19.16,19.076,19.16,1921,0
2012-09-18,18.901,19.194,18.901,19.194,1093,0
2012-09-19,18.893,19.227,18.392,18.775,9060,0
2012-09-20,18.784,18.849,18.784,18.831,836,0
2012-09-21,18.831,18.859,18.767,18.767,6591,0
2012-09-24,18.558,18.616,18.558,18.616,1672,0
2012-09-25,18.7,18.7,18.658,18.658,836,0
2012-09-26,19.143,19.143,18.5,18.933,1554,0
2012-09-27,19.051,19.051,18.683,18.7,3622,0
2012-09-28,18.975,19.051,18.792,19.051,1838,0
2012-10-01,19.051,19.235,18.824,19.218,2100,0
2012-10-02,19.16,19.235,19.16,19.235,2510,0
2012-10-03,19.194,19.194,19.194,19.194,185,0
2012-10-04,19.041,19.051,18.841,18.841,2751,0
2012-10-05,18.808,18.984,18.808,18.984,1876,0
2012-10-08,18.893,18.933,18.893,18.933,357,0
2012-10-09,18.917,18.941,18.909,18.909,1076,0
2012-10-10,18.909,19.235,18.8,19.235,6731,0
2012-10-11,19.209,19.235,19.194,19.235,6768,0
2012-10-12,19.227,19.235,19.227,19.235,1315,0
2012-10-15,19.235,19.277,19.002,19.235,2558,0
2012-10-16,19.235,19.403,19.235,19.403,7249,0
2012-10-17,19.403,19.403,19.327,19.327,2427,0
2012-10-18,19.403,19.403,19.184,19.359,3318,0
2012-10-19,19.403,19.486,19.244,19.244,13496,0
2012-10-22,19.476,19.476,19.218,19.218,7009,0
2012-10-23,19.268,19.486,18.909,18.993,4488,0
2012-10-24,19.486,19.486,19.118,19.235,11969,0
2012-10-25,19.486,19.486,18.975,18.975,9306,0
2012-10-26,19.118,19.293,18.868,18.909,3010,0
2012-10-31,19.244,19.445,19.041,19.445,13532,0
2012-11-01,19.277,19.327,19.068,19.068,4864,0
2012-11-02,19.353,19.419,19.076,19.076,7381,0
2012-11-06,19.076,19.369,19.076,19.369,1930,0
2012-11-07,19.094,19.178,19.094,19.118,926,0
2012-11-09,19.118,19.126,19.118,19.126,852,0
2012-11-13,19.126,19.126,19.051,19.068,838,0
2012-11-14,19.102,19.102,18.831,18.917,2510,0
2012-11-15,18.841,18.841,18.5,18.5,1195,0
2012-11-16,18.583,18.885,18.558,18.875,1435,0
2012-11-19,18.968,18.984,18.708,18.74,967,0
2012-11-20,18.691,18.975,18.591,18.591,2796,0
2012-11-21,18.901,18.901,18.901,18.901,564,0
2012-11-23,18.941,18.941,18.849,18.849,836,0
2012-11-26,18.975,19.235,18.975,19.235,2109,0
2012-11-27,19.268,19.319,18.841,19.059,3329,0
2012-11-28,18.759,19.009,18.724,18.759,6509,0
2012-11-29,18.941,18.984,18.759,18.816,3806,0
2012-11-30,18.784,18.784,18.775,18.775,1076,0
2012-12-03,18.909,18.924,18.824,18.924,1722,0
2012-12-04,18.831,18.831,18.824,18.824,517,0
2012-12-05,18.622,19.16,18.622,19.118,4472,0
2012-12-06,19.076,19.337,19.076,19.143,3190,0
2012-12-07,19.194,19.194,19.194,19.194,571,0
2012-12-10,19.184,19.201,18.941,19.094,1854,0
2012-12-11,19.235,19.235,19.11,19.16,3109,0
2012-12-12,19.118,19.209,19.076,19.076,1326,0
2012-12-13,19.118,19.369,19.118,19.327,1609,0
2012-12-14,19.11,19.11,18.824,19.076,3706,0
2012-12-17,18.993,19.126,18.924,18.924,2390,0
2012-12-18,18.885,18.885,18.885,18.885,700,0
2012-12-19,18.784,18.901,18.784,18.901,1098,0
2012-12-20,18.784,18.784,18.414,18.708,3228,0
2012-12-21,18.607,18.658,18.575,18.658,2510,0
2012-12-27,18.521,18.732,18.521,18.732,950,0
2012-12-28,18.631,18.631,18.128,18.322,3347,0
2012-12-31,18.229,18.307,18.206,18.307,716,0
2013-01-02,18.44,18.641,18.407,18.616,4417,0
2013-01-03,18.313,18.607,18.313,18.339,3726,0
2013-01-04,18.229,18.407,18.229,18.399,3050,0
2013-01-07,18.44,18.607,18.313,18.607,6902,0
2013-01-08,18.431,18.531,18.392,18.392,2314,0
2013-01-09,18.7,18.7,18.491,18.491,1524,0
2013-01-10,18.658,19.394,18.483,18.993,12580,0
2013-01-11,19.041,19.319,18.917,19.285,4692,0
2013-01-14,19.486,19.486,18.933,19.469,4709,0
2013-01-15,19.126,19.26,19.059,19.118,3959,0
2013-01-16,19.041,19.041,18.566,18.841,4773,0
2013-01-17,19.118,19.118,19.059,19.11,4493,0
2013-01-18,19.118,19.486,19.118,19.476,3524,0
2013-01-22,19.353,19.353,19.201,19.327,5766,0
2013-01-23,19.386,19.476,19.244,19.26,5496,0
2013-01-24,19.394,19.494,19.337,19.494,6945,0
2013-01-25,19.46,19.528,19.337,19.528,8111,0
2013-01-28,19.319,19.503,19.319,19.486,4453,0
2013-01-29,19.486,19.528,19.469,19.486,1590,0
2013-01-30,19.46,19.528,19.46,19.528,3109,0
2013-01-31,19.409,19.445,18.875,19.11,26426,0
2013-02-01,18.885,19.041,18.885,18.924,3100,0
2013-02-04,18.968,18.968,18.5,18.831,8364,0
2013-02-05,18.824,18.909,18.824,18.909,3228,0
2013-02-06,18.959,19.009,18.959,18.984,7031,0
2013-02-07,18.951,19.017,18.917,18.917,2180,0
2013-02-08,18.984,18.984,18.824,18.975,3431,0
2013-02-11,18.984,18.993,18.824,18.975,6832,0
2013-02-12,18.941,18.993,18.841,18.984,8074,0
2013-02-13,18.993,19.11,18.941,18.951,9431,0
2013-02-14,18.909,18.951,18.74,18.951,2212,0
2013-02-15,19.244,19.528,18.984,19.486,21164,0
2013-02-19,19.528,19.528,19.218,19.218,2002,0
2013-02-20,19.486,19.486,19.377,19.377,1076,0
2013-02-21,19.486,19.486,18.951,19.244,5005,0
2013-02-22,19.394,19.528,19.268,19.268,1038,0
2013-02-25,19.394,19.528,19.327,19.519,3079,0
2013-02-26,19.511,19.528,19.369,19.528,4099,0
2013-02-27,19.528,19.528,19.337,19.528,1326,0
2013-02-28,19.528,19.611,19.528,19.611,4092,0
2013-03-01,19.476,19.494,19.46,19.494,926,0
2013-03-04,19.455,19.455,19.455,19.455,357,0
2013-03-05,19.455,19.455,19.151,19.277,3650,0
2013-03-07,19.285,19.455,19.201,19.377,1803,0
2013-03-08,19.409,19.409,19.409,19.409,357,0
2013-03-11,19.327,19.327,19.327,19.327,157,0
2013-03-12,19.167,19.167,19.032,19.032,1453,0
2013-03-13,19.049,19.447,19.049,19.447,3199,0
2013-03-14,19.447,19.784,19.447,19.784,7284,0
2013-03-15,19.784,19.792,19.784,19.792,3221,0
2013-03-18,19.825,19.825,19.337,19.337,880,0
2013-03-19,19.741,19.741,19.513,19.513,1564,0
2013-03-20,19.86,19.908,19.598,19.908,6130,0
2013-03-21,19.908,19.908,19.825,19.868,2705,0
2013-03-22,19.908,19.908,19.682,19.682,1325,0
2013-03-25,19.792,19.952,19.792,19.917,2750,0
2013-03-26,19.952,19.952,19.631,19.825,3850,0
2013-03-27,19.767,19.894,19.674,19.816,5863,0
2013-03-28,19.908,19.952,19.557,19.934,4975,0
2013-04-01,19.784,19.784,19.496,19.598,2009,0
2013-04-02,19.716,19.851,19.657,19.808,2193,0
2013-04-03,19.767,19.808,19.767,19.808,1161,0
2013-04-04,19.843,19.843,19.513,19.513,2250,0
2013-04-05,19.816,19.816,19.759,19.759,592,0
2013-04-08,19.775,19.843,19.59,19.843,4474,0
2013-04-09,19.902,19.995,19.733,19.733,3062,0
2013-04-10,19.995,19.995,19.749,19.775,4770,0
2013-04-11,19.69,19.995,19.667,19.995,6420,0
2013-04-12,19.808,19.986,19.808,19.917,1420,0
2013-04-15,19.917,19.995,19.917,19.995,2369,0
2013-04-16,19.995,19.995,19.86,19.961,1241,0
2013-04-17,19.934,20.036,19.58,19.902,8651,0
2013-04-18,19.952,20.027,19.843,20.027,2222,0
2013-04-19,19.943,19.943,19.834,19.834,1302,0
2013-04-22,19.908,20.036,19.908,19.986,1896,0
2013-04-23,20.036,20.036,19.995,20.027,1420,0
2013-04-24,19.986,20.081,19.926,19.926,2250,0
2013-04-25,20.003,20.036,20.003,20.036,1068,0
2013-04-26,19.979,19.979,19.843,19.843,472,0
2013-04-29,19.749,19.961,19.749,19.961,1184,0
2013-04-30,19.908,19.908,19.868,19.878,1599,0
2013-05-01,20.036,20.036,19.943,19.979,770,0
2013-05-02,20.036,20.081,20.027,20.081,4525,0
2013-05-03,20.081,20.081,20.036,20.081,1642,0
2013-05-06,20.081,20.103,20.081,20.103,1689,0
2013-05-07,20.081,20.081,20.054,20.081,5185,0
2013-05-08,20.072,20.081,20.027,20.081,3523,0
2013-05-09,20.072,20.081,20.072,20.081,2875,0
2013-05-10,20.081,20.164,20.072,20.129,9850,0
2013-05-13,19.97,20.561,19.97,20.561,4229,0
2013-05-14,20.238,21,20.238,20.348,3375,0
2013-05-15,20.628,20.67,20.324,20.324,1068,0
2013-05-16,20.459,20.628,20.425,20.45,2606,0
2013-05-17,20.619,21.1,20.526,21.1,7026,0
2013-05-20,20.906,20.906,20.223,20.569,15431,0
2013-05-22,20.694,20.694,20.694,20.694,354,0
2013-05-23,20.376,20.863,20.173,20.863,3093,0
2013-05-24,20.855,20.855,20.526,20.804,1172,0
2013-05-28,20.348,20.467,20.036,20.036,2362,0
2013-05-29,20.044,20.054,20.044,20.044,472,0
2013-05-31,20.012,20.129,19.943,20.018,1438,0
2013-06-04,19.201,19.328,18.948,19.008,5231,0
2013-06-05,19.387,19.539,19.159,19.36,6160,0
2013-06-06,19.522,20.003,19.345,19.447,2250,0
2013-06-07,19.53,19.557,19.184,19.209,1599,0
2013-06-10,19.177,19.706,19.177,19.706,2282,0
2013-06-11,20.223,20.223,19.438,19.438,3652,0
2013-06-13,19.554,19.554,18.929,19.195,2790,0
2013-06-14,19.399,20.234,19.399,19.774,4286,0
2013-06-17,20.3,20.3,20.3,20.3,117,0
2013-06-18,20.185,20.38,20.185,20.38,704,0
2013-06-19,20.446,20.446,20.114,20.114,4052,0
2013-06-20,19.526,19.595,19.195,19.595,1351,0
2013-06-21,19.595,20.309,19.595,19.953,3790,0
2013-06-24,20.234,20.38,20.019,20.082,6103,0
2013-06-25,19.868,20.268,19.85,20.268,351,0
2013-06-26,20.028,20.268,20.028,20.234,1761,0
2013-06-27,20.293,20.293,20.259,20.259,1819,0
2013-06-28,20.661,20.661,20.446,20.574,3951,0
2013-07-01,20.446,20.446,19.934,19.953,5906,0
2013-07-02,20.412,20.412,20.105,20.105,2371,0
2013-07-05,19.953,19.953,19.628,19.628,2934,0
2013-07-08,19.621,19.637,19.621,19.621,1173,0
2013-07-09,19.621,19.807,19.611,19.611,911,0
2013-07-10,19.602,19.704,19.425,19.425,3169,0
2013-07-11,19.85,19.885,19.381,19.595,2582,0
2013-07-12,19.824,19.926,19.783,19.926,1074,0
2013-07-15,19.807,19.807,19.39,19.39,1069,0
2013-07-16,19.484,19.484,19.466,19.466,711,0
2013-07-18,19.509,19.637,19.509,19.611,1644,0
2013-07-19,19.595,19.842,19.595,19.842,4799,0
2013-07-23,19.807,19.807,19.774,19.783,1585,0
2013-07-24,19.535,19.562,19.289,19.399,14821,0
2013-07-25,19.195,19.203,18.863,19.032,3935,0
2013-07-26,19.169,19.373,18.957,19.341,6219,0
2013-07-29,19.313,19.313,19.295,19.295,2407,0
2013-07-30,19.458,19.458,19.093,19.16,2966,0
2013-07-31,19.39,19.415,19.373,19.405,811,0
2013-08-01,19.348,19.348,18.921,19.178,2582,0
2013-08-02,19.134,19.501,19.118,19.493,1460,0
2013-08-05,19.611,19.647,19.237,19.322,1761,0
2013-08-06,19.39,19.39,19.143,19.143,2056,0
2013-08-07,19.21,19.501,19.21,19.501,747,0
2013-08-08,19.425,19.425,19.425,19.425,117,0
2013-08-09,19.373,19.415,19.373,19.415,1031,0
2013-08-12,19.405,19.425,19.405,19.425,234,0
2013-08-13,19.22,19.295,19.195,19.195,1555,0
2013-08-14,19.229,19.229,18.964,19.118,1477,0
2013-08-16,19.067,19.151,18.957,18.957,3885,0
2013-08-19,18.957,18.957,18.957,18.957,704,0
2013-08-20,18.409,18.76,18.386,18.76,614,0
2013-08-21,18.528,18.538,18.528,18.538,351,0
2013-08-22,18.145,18.145,18.105,18.105,1186,0
2013-08-23,18.127,18.127,17.705,17.813,4163,0
2013-08-26,18.369,18.369,18.105,18.257,1585,0
2013-08-27,17.687,18.105,17.687,17.893,769,0
2013-08-28,17.678,17.754,17.108,17.166,7664,0
2013-08-29,17.029,17.166,16.912,17.166,7396,0
2013-09-03,17.278,17.321,17.278,17.321,1934,0
2013-09-05,17.421,17.421,17.047,17.132,1291,0
2013-09-06,17.132,17.132,17.132,17.132,310,0
2013-09-09,17.251,17.251,17.251,17.251,2345,0
2013-09-10,17.251,17.251,17.055,17.055,1996,0
2013-09-11,17.045,17.089,17.045,17.089,581,0
2013-09-12,17.295,17.295,17.295,17.295,232,0
2013-09-13,17.63,17.63,17.63,17.63,289,0
2013-09-17,17.873,17.92,17.225,17.458,1046,0
2013-09-18,17.269,17.665,17.251,17.665,405,0
2013-09-20,17.329,17.329,17.035,17.079,2845,0
2013-09-24,17.035,17.131,17.035,17.131,2786,0
2013-09-25,17.089,17.089,17.035,17.053,1329,0
2013-09-26,17.053,17.053,17.053,17.053,464,0
2013-09-27,17.089,17.089,16.958,16.958,2208,0
2013-09-30,16.864,16.873,16.846,16.846,929,0
2013-10-01,16.822,16.855,16.822,16.829,1017,0
2013-10-02,16.383,16.399,16.383,16.399,581,0
2013-10-04,16.486,16.486,16.193,16.193,1278,0
2013-10-07,16.314,16.409,16.306,16.306,1916,0
2013-10-08,16.149,16.399,16.133,16.399,5694,0
2013-10-09,16.271,16.873,16.271,16.837,4096,0
2013-10-10,16.356,16.356,16.271,16.356,2786,0
2013-10-11,16.356,16.356,16.347,16.347,4646,0
2013-10-14,15.884,15.926,15.884,15.926,1910,0
2013-10-15,16.149,16.45,16.054,16.054,1041,0
2013-10-16,15.926,15.926,15.893,15.893,814,0
2013-10-17,15.893,16.297,15.884,16.297,5370,0
2013-10-18,15.978,16.571,15.978,16.399,2120,0
2013-10-21,16.624,16.624,16.503,16.599,1278,0
2013-10-22,16.685,16.685,16.14,16.685,2208,0
2013-10-23,16.608,16.873,16.373,16.373,6476,0
2013-10-24,16.846,16.873,16.805,16.873,4821,0
2013-10-25,16.873,18.897,16.873,18.533,6172,0
2013-10-28,18.062,18.269,17.899,18.032,4646,0
2013-10-29,17.779,18.363,17.75,18.354,1510,0
2013-10-30,18.508,18.508,18.372,18.372,398,0
2013-10-31,18.501,18.501,18.466,18.466,929,0
2013-11-05,18.08,18.287,18.08,18.08,2672,0
2013-11-06,18.08,18.08,17.957,17.957,521,0
2013-11-08,17.844,17.844,17.74,17.74,2438,0
2013-11-11,17.786,17.786,17.786,17.786,1162,0
2013-11-12,17.769,17.786,17.74,17.74,958,0
2013-11-13,17.74,17.74,17.74,17.74,1257,0
2013-11-14,17.779,17.786,17.779,17.786,1278,0
2013-11-15,18.184,18.457,17.786,17.786,9653,0
2013-11-18,17.796,17.811,17.786,17.786,2845,0
2013-11-19,17.786,17.786,17.786,17.786,1510,0
2013-11-20,17.786,17.786,17.786,17.786,1190,0
2013-11-21,17.796,17.796,17.786,17.786,4066,0
2013-11-22,17.312,17.494,17.131,17.259,10355,0
2013-11-25,17.174,17.913,17.174,17.913,1162,0
2013-11-27,17.278,17.278,17.259,17.259,988,0
2013-11-29,16.529,16.976,16.443,16.719,2498,0
2013-12-02,16.846,16.873,15.685,16.554,3550,0
2013-12-03,16.399,16.614,16.399,16.614,1046,0
2013-12-04,16.297,16.486,16.278,16.399,1778,0
2013-12-05,16.443,16.443,16.443,16.443,1858,0
2013-12-06,16.443,16.477,16.443,16.477,1627,0
2013-12-09,16.288,16.288,16.288,16.288,116,0
2013-12-10,16.332,16.486,15.936,15.969,3212,0
2013-12-11,16.226,16.226,16.026,16.192,1035,0
2013-12-12,15.965,16.251,15.965,16.105,940,0
2013-12-13,16.105,16.966,15.965,16.966,16148,0
2013-12-16,17.019,17.749,17.019,17.541,5085,0
2013-12-17,17.402,17.402,17.034,17.034,2405,0
2013-12-18,16.609,17.594,16.601,17.594,2184,0
2013-12-19,17.541,17.541,16.54,17.261,3500,0
2013-12-20,16.756,17.409,16.347,16.931,5118,0
2013-12-23,16.583,17.323,16.305,17.026,7140,0
2013-12-24,17.402,18.092,17.402,17.803,28636,0
2013-12-26,17.978,18.786,17.978,18.612,11253,0
2013-12-27,18.916,20.019,18.291,18.291,12537,0
2013-12-30,18.299,18.637,18.299,18.542,4596,0
2013-12-31,18.891,18.891,18.397,18.397,1952,0
2014-01-02,18.674,18.674,18.402,18.402,230,0
2014-01-06,18.803,18.803,18.369,18.542,1468,0
2014-01-07,18.418,18.795,18.418,18.777,2353,0
2014-01-08,18.499,18.777,18.499,18.777,1079,0
2014-01-09,18.507,18.532,18.491,18.491,2874,0
2014-01-10,18.455,18.455,18.323,18.446,1727,0
2014-01-13,18.359,18.455,18.323,18.455,1519,0
2014-01-14,19.239,19.239,17.995,18.35,953,0
2014-01-16,18.034,18.284,18.025,18.284,690,0
2014-01-21,18.005,18.063,17.995,18.063,662,0
2014-01-22,18.235,18.235,18.195,18.195,1609,0
2014-01-23,18.195,18.235,18.13,18.13,2562,0
2014-01-24,18.063,18.108,18.063,18.108,400,0
2014-01-27,18.209,18.284,17.995,17.995,1918,0
2014-01-28,18.244,19.16,18.114,18.114,2059,0
2014-01-29,19.046,19.046,18.264,18.284,1781,0
2014-01-30,18.264,18.264,18.264,18.264,252,0
2014-02-04,18.291,19.335,18.291,19.151,2759,0
2014-02-05,19.056,19.056,18.908,18.908,652,0
2014-02-10,18.627,18.627,17.987,18.427,7469,0
2014-02-11,18.34,18.473,18.299,18.473,948,0
2014-02-12,18.585,18.627,18.063,18.515,5684,0
2014-02-13,18.13,18.507,18.13,18.507,4908,0
2014-02-14,18.924,20.971,18.56,19.761,22932,0
2014-02-18,19.761,19.761,19.682,19.682,525,0
2014-02-20,19.682,19.682,19.378,19.682,2457,0
2014-02-21,19.682,19.682,19.255,19.567,2581,0
2014-02-24,19.666,19.666,19.544,19.639,2087,0
2014-02-25,20.396,20.396,20.396,20.396,167,0
2014-02-26,19.43,19.439,17.987,18.627,6937,0
2014-02-27,18.418,19.028,18.195,19.028,2930,0
2014-02-28,18.569,18.717,18.569,18.717,920,0
2014-03-04,18.717,18.717,18.585,18.585,1762,0
2014-03-05,18.585,18.585,18.542,18.542,1547,0
2014-03-06,18.585,18.585,18.577,18.577,230,0
2014-03-07,18.551,18.664,18.542,18.664,981,0
2014-03-10,18.594,18.594,18.56,18.56,460,0
2014-03-11,18.56,18.655,18.542,18.647,3424,0
2014-03-12,18.818,18.818,18.818,18.818,325,0
2014-03-13,18.818,18.818,18.818,18.818,938,0
2014-03-14,18.729,18.784,18.632,18.678,3863,0
2014-03-17,18.59,18.59,18.59,18.59,433,0
2014-03-18,18.59,18.651,18.503,18.59,2705,0
2014-03-19,18.503,18.503,18.503,18.503,482,0
2014-03-20,18.632,18.632,18.632,18.632,683,0
2014-03-21,18.405,18.405,18.405,18.405,166,0
2014-03-24,18.398,18.398,18.371,18.371,1280,0
2014-03-25,18.747,18.747,18.747,18.747,456,0
2014-03-27,18.458,18.573,18.421,18.421,1936,0
2014-03-28,18.59,18.59,18.59,18.59,1254,0
2014-03-31,18.458,18.536,18.458,18.536,2699,0
2014-04-01,18.476,18.476,18.476,18.476,249,0
2014-04-02,18.421,18.476,18.421,18.458,852,0
2014-04-03,18.517,18.517,18.517,18.517,510,0
2014-04-10,18.757,18.757,18.503,18.536,2049,0
2014-04-11,18.59,18.871,18.573,18.809,11124,0
2014-04-14,18.695,18.72,18.695,18.72,683,0
2014-04-15,18.485,18.485,18.458,18.458,1138,0
2014-04-17,18.494,18.517,18.476,18.517,1280,0
2014-04-21,18.642,18.642,18.642,18.642,683,0
2014-04-22,18.485,18.563,18.476,18.485,1791,0
2014-04-24,18.503,18.503,18.503,18.503,253,0
2014-04-28,18.536,18.536,18.536,18.536,570,0
2014-04-29,18.503,18.503,18.503,18.503,228,0
2014-04-30,18.421,18.546,18.421,18.546,2012,0
2014-05-01,18.449,18.546,18.412,18.546,3515,0
2014-05-02,18.563,18.563,18.563,18.563,1194,0
2014-05-05,18.642,18.642,18.642,18.642,1062,0
2014-05-06,18.494,18.494,18.405,18.405,791,0
2014-05-07,18.599,18.792,18.503,18.792,3608,0
2014-05-08,19.02,19.02,18.398,18.458,4209,0
2014-05-09,18.458,18.616,18.398,18.546,3140,0
2014-05-12,18.581,18.581,18.398,18.398,786,0
2014-05-13,18.555,18.784,18.555,18.678,2621,0
2014-05-14,18.449,18.826,18.449,18.729,2629,0
2014-05-20,18.871,18.88,18.809,18.88,1308,0
2014-05-21,18.985,18.985,18.494,18.853,1365,0
2014-05-23,18.844,18.844,18.844,18.844,456,0
2014-05-28,18.678,18.72,18.678,18.678,911,0
2014-05-29,18.801,18.801,18.801,18.801,1138,0
2014-05-30,18.792,18.898,18.642,18.642,4416,0
2014-06-02,18.898,18.898,18.898,18.898,1479,0
2014-06-04,18.632,18.642,18.315,18.315,3962,0
2014-06-05,18.573,18.581,18.573,18.581,423,0
2014-06-06,18.38,18.38,18.38,18.38,137,0
2014-06-09,18.275,18.371,18.255,18.371,3625,0
2014-06-10,18.774,18.774,18.729,18.729,456,0
2014-06-11,18.682,18.682,18.636,18.636,521,0
2014-06-12,18.841,18.841,18.841,18.841,313,0
2014-06-13,18.85,18.896,18.718,18.718,1549,0
2014-06-16,18.974,19.321,18.929,19.321,2269,0
2014-06-17,19.303,19.303,19.117,19.125,2982,0
2014-06-18,19.125,19.125,18.708,18.78,1543,0
2014-06-19,19.036,19.036,18.772,18.772,226,0
2014-06-20,18.558,18.593,18.512,18.549,2993,0
2014-06-24,18.432,18.665,18.432,18.585,3827,0
2014-06-25,18.7,19.224,18.7,19.125,4733,0
2014-06-26,19.392,19.392,19.392,19.392,113,0
2014-06-30,19.027,19.027,18.993,18.993,913,0
2014-07-01,19.08,19.258,18.674,19.258,3136,0
2014-07-02,18.734,18.734,18.529,18.577,2591,0
2014-07-03,18.646,18.7,18.496,18.549,2591,0
2014-07-08,18.611,18.772,18.603,18.636,1014,0
2014-07-10,18.636,18.772,18.636,18.772,2130,0
2014-07-14,18.948,18.948,18.85,18.86,1945,0
2014-07-15,18.743,18.743,18.743,18.743,518,0
2014-07-16,18.743,18.753,18.743,18.753,1656,0
2014-07-17,18.92,18.92,18.788,18.85,3956,0
2014-07-18,18.86,18.896,18.86,18.896,2310,0
2014-07-21,18.896,18.896,18.886,18.896,1059,0
2014-07-22,18.78,18.938,18.78,18.929,845,0
2014-07-23,19.179,19.303,19.179,19.303,3556,0
2014-07-24,19.303,19.348,19.036,19.33,3899,0
2014-07-25,19.348,19.436,19.348,19.392,1838,0
2014-07-28,19.055,19.08,19.055,19.08,565,0
2014-07-29,19.17,19.348,19.17,19.348,2192,0
2014-07-30,19.348,19.364,19.348,19.364,415,0
2014-07-31,19.525,19.65,19.17,19.17,6313,0
2014-08-01,19.17,19.17,19.08,19.08,1757,0
2014-08-04,19.17,19.311,19.151,19.214,1466,0
2014-08-05,19.258,19.258,19.258,19.258,113,0
2014-08-06,19.214,19.214,19.214,19.214,131,0
2014-08-07,19.232,19.232,19.232,19.232,349,0
2014-08-08,19.197,19.603,19.197,19.603,1715,0
2014-08-11,19.143,19.258,19.143,19.258,1611,0
2014-08-12,19.355,19.862,19.303,19.303,2655,0
2014-08-13,19.294,19.303,19.285,19.303,1431,0
2014-08-14,19.303,19.321,19.258,19.258,993,0
2014-08-18,19.08,19.303,19.08,19.303,1254,0
2014-08-19,19.285,19.285,19.285,19.285,677,0
2014-08-20,19.774,19.783,19.303,19.303,1328,0
2014-08-21,19.525,19.525,19.285,19.285,1916,0
2014-08-22,19.525,20.324,19.525,19.969,3312,0
2014-08-25,19.791,19.88,19.533,19.88,3612,0
2014-08-26,19.969,20.057,19.71,20.012,7277,0
2014-08-27,19.613,20.057,19.596,20.057,4450,0
2014-08-28,20.048,20.048,20.048,20.048,419,0
2014-08-29,20.076,20.128,19.783,19.783,4733,0
2014-09-03,20.057,20.101,20.057,20.101,725,0
2014-09-04,19.774,20.198,19.774,20.198,2982,0
2014-09-05,20.12,20.12,19.986,19.986,549,0
2014-09-08,19.951,20.271,19.799,20.271,1126,0
2014-09-10,20.266,20.33,20.266,20.33,364,0
2014-09-11,20.33,20.33,20.286,20.286,336,0
2014-09-12,19.827,20.552,19.765,20.552,2192,0
2014-09-15,20.598,20.598,20.374,20.374,675,0
2014-09-16,20.436,20.5,19.702,19.846,3069,0
2014-09-17,19.846,20.588,19.846,20.579,1863,0
2014-09-18,19.523,20.202,19.523,19.575,3741,0
2014-09-19,19.863,19.962,19.531,19.702,2633,0
2014-09-23,19.836,19.891,19.728,19.863,2011,0
2014-09-24,19.747,19.998,19.702,19.71,4073,0
2014-09-25,19.702,19.792,19.702,19.792,1229,0
2014-09-26,19.792,19.792,19.792,19.792,421,0
2014-09-29,20.149,20.31,19.667,19.836,68600,0
2014-09-30,19.881,19.881,19.567,19.639,1836,0
2014-10-01,19.567,19.907,19.567,19.907,1120,0
2014-10-02,19.639,19.738,19.639,19.71,1966,0
2014-10-03,19.575,19.622,19.575,19.622,336,0
2014-10-06,19.809,19.817,19.514,19.702,2336,0
2014-10-07,19.702,19.925,19.702,19.925,894,0
2014-10-08,19.612,20.256,19.575,20.096,39557,0
2014-10-09,20.015,20.114,19.925,19.925,1896,0
2014-10-10,19.756,19.783,19.756,19.783,336,0
2014-10-15,19.71,19.71,19.71,19.71,560,0
2014-10-16,19.531,19.531,19.531,19.531,612,0
2014-10-17,19.514,19.693,19.514,19.693,1826,0
2014-10-20,19.541,19.971,19.253,19.299,3652,0
2014-10-21,18.995,19.523,18.995,19.389,4489,0
2014-10-22,19.164,19.603,19.164,19.398,3652,0
2014-10-23,19.111,19.405,19.074,19.201,807,0
2014-10-24,19.504,19.504,19.307,19.307,560,0
2014-10-27,19.496,19.693,19.262,19.468,2999,0
2014-10-28,19.262,19.496,19.12,19.237,2690,0
2014-10-29,19.048,19.048,19.005,19.005,336,0
2014-10-30,19.164,19.405,19.164,19.398,1172,0
2014-10-31,19.379,19.504,19.02,19.504,2122,0
2014-11-04,19.434,19.514,19.253,19.253,1563,0
2014-11-06,19.453,19.453,19.405,19.405,894,0
2014-11-07,19.344,19.344,19.344,19.344,500,0
2014-11-10,19.443,19.453,19.201,19.201,1171,0
2014-11-11,19.219,19.219,19.164,19.201,977,0
2014-11-12,19.317,19.317,19.164,19.181,3410,0
2014-11-13,19.181,19.253,19.093,19.103,1208,0
2014-11-14,19.219,19.237,19.138,19.191,1340,0
2014-11-17,19.317,19.336,19.317,19.336,1172,0
2014-11-18,19.514,19.514,19.228,19.46,1453,0
2014-11-19,19.477,19.585,19.093,19.164,7963,0
2014-11-20,19.201,19.453,19.174,19.434,2122,0
2014-11-21,19.693,19.693,19.191,19.253,8831,0
2014-11-24,19.317,19.336,19.093,19.093,6182,0
2014-11-25,19.253,19.317,19.253,19.272,2624,0
2014-11-26,19.138,19.281,19.138,19.281,1003,0
2014-11-28,19.398,19.514,19.253,19.514,2556,0
2014-12-01,19.36,19.496,19.36,19.496,2232,0
2014-12-02,19.353,19.415,19.281,19.344,32019,0
2014-12-03,19.36,19.693,19.36,19.585,4262,0
2014-12-04,19.434,19.658,19.434,19.595,4624,0
2014-12-05,19.702,19.702,19.575,19.575,2085,0
2014-12-08,19.702,19.702,19.434,19.443,6811,0
2014-12-09,19.541,19.702,19.344,19.425,4890,0
2014-12-10,19.944,19.944,19.873,19.891,1962,0
2014-12-11,20.025,20.025,19.817,19.982,2786,0
2014-12-12,19.647,19.863,19.619,19.619,3285,0
2014-12-15,19.891,19.891,19.184,19.349,8062,0
2014-12-16,19.708,19.708,19.528,19.619,6946,0
2014-12-17,19.891,19.891,19.666,19.891,907,0
2014-12-18,19.493,19.666,19.464,19.656,885,0
2014-12-19,19.656,19.827,19.656,19.755,1416,0
2014-12-22,19.891,20.206,19.891,20.206,653,0
2014-12-23,20.117,20.117,19.7,19.7,1880,0
2014-12-24,19.873,19.873,19.873,19.873,222,0
2014-12-29,19.573,19.782,19.573,19.782,1229,0
2014-12-30,19.609,19.891,19.449,19.891,3285,0
2014-12-31,19.403,19.42,19.403,19.42,735,0
2015-01-02,19.647,19.782,19.647,19.782,762,0
2015-01-05,19.456,19.782,19.429,19.429,3400,0
2015-01-06,19.548,19.782,19.429,19.573,2921,0
2015-01-07,19.429,19.429,19.429,19.429,222,0
2015-01-08,19.637,19.647,19.356,19.356,3994,0
2015-01-09,19.356,19.573,19.356,19.528,1771,0
2015-01-12,19.609,19.637,19.257,19.266,1949,0
2015-01-13,19.266,19.464,19.266,19.464,536,0
2015-01-14,19.582,19.582,19.582,19.582,498,0
2015-01-15,19.592,19.609,19.473,19.473,982,0
2015-01-16,19.528,19.609,19.439,19.449,2704,0
2015-01-20,19.519,19.647,19.439,19.456,2936,0
2015-01-21,19.275,20.786,19.105,19.799,8813,0
2015-01-22,19.846,20.107,19.528,19.538,2689,0
2015-01-23,19.891,19.891,19.891,19.891,735,0
2015-01-26,19.9,20.107,19.619,19.881,5086,0
2015-01-28,19.891,19.891,19.647,19.647,1566,0
2015-01-29,19.538,19.891,19.349,19.891,3580,0
2015-01-30,19.464,19.464,19.464,19.464,111,0
2015-02-02,19.548,19.755,19.538,19.682,1107,0
2015-02-03,19.782,19.836,19.782,19.791,2094,0
2015-02-04,19.817,19.836,19.637,19.647,1216,0
2015-02-05,19.573,19.666,19.573,19.647,1961,0
2015-02-06,19.601,19.708,19.601,19.666,2466,0
2015-02-09,19.873,20.152,19.827,19.891,3158,0
2015-02-10,20.072,20.072,20.053,20.072,1562,0
2015-02-11,19.9,20.171,19.891,20.171,1659,0
2015-02-12,20.171,20.171,19.666,19.666,5313,0
2015-02-17,19.582,19.891,19.582,19.891,247,0
2015-02-18,19.666,19.691,19.557,19.619,1714,0
2015-02-19,19.799,19.799,19.557,19.557,484,0
2015-02-20,19.755,19.773,19.566,19.773,1112,0
2015-02-23,19.891,19.972,19.601,19.963,1764,0
2015-02-24,19.718,19.891,19.718,19.891,1377,0
2015-02-25,19.982,19.982,19.954,19.954,559,0
2015-02-26,19.873,19.982,19.873,19.972,4855,0
2015-02-27,19.881,19.881,19.827,19.827,2184,0
2015-03-03,19.827,19.827,19.827,19.827,111,0
2015-03-04,20.206,20.506,20.206,20.241,555,0
2015-03-05,20.216,20.216,19.891,19.907,1438,0
2015-03-06,19.891,20.569,19.891,20.569,4092,0
2015-03-09,20.043,20.234,20.034,20.034,996,0
2015-03-10,19.954,20.181,19.926,20.181,1549,0
2015-03-11,20.312,20.412,20.112,20.396,2740,0
2015-03-12,20.122,20.212,19.783,19.783,4274,0
2015-03-13,19.919,19.919,19.591,19.765,3177,0
2015-03-16,19.628,19.709,19.437,19.656,2082,0
2015-03-17,19.765,19.783,19.709,19.709,2411,0
2015-03-18,19.709,19.709,19.619,19.709,2411,0
2015-03-19,19.774,19.774,19.666,19.765,1862,0
2015-03-20,19.865,19.865,19.792,19.865,1425,0
2015-03-23,19.875,19.883,19.481,19.828,3617,0
2015-03-24,19.719,19.719,19.719,19.719,988,0
2015-03-25,19.838,19.847,19.756,19.847,1753,0
2015-03-26,19.647,19.838,19.591,19.591,1096,0
2015-03-27,19.792,19.792,19.792,19.792,220,0
2015-03-30,19.637,19.747,19.637,19.673,2521,0
2015-03-31,19.701,19.993,19.701,19.993,2821,0
2015-04-01,19.984,19.993,19.738,19.738,1206,0
2015-04-02,20.056,20.056,19.719,19.719,878,0
2015-04-06,19.774,19.893,19.666,19.856,4164,0
2015-04-07,19.947,19.947,19.947,19.947,658,0
2015-04-08,19.91,20.047,19.893,20.047,1206,0
2015-04-09,20.505,21.116,20.476,21.116,1957,0
2015-04-10,21.079,21.126,20.758,20.84,3287,0
2015-04-14,20.302,20.523,20.222,20.396,6248,0
2015-04-15,20.256,20.312,20.212,20.256,3200,0
2015-04-16,20.147,20.513,20.122,20.176,4657,0
2015-04-17,20.486,20.531,20.44,20.44,878,0
2015-04-20,20.122,20.194,20.122,20.194,1200,0
2015-04-21,20.147,20.486,20.093,20.093,3593,0
2015-04-22,20.147,20.302,19.984,19.984,14136,0
2015-04-23,19.984,19.984,19.847,19.847,1534,0
2015-04-24,19.847,19.847,19.847,19.847,78,0
2015-04-27,20.122,20.137,20.122,20.122,220,0
2015-04-28,19.893,20.176,19.893,20.176,768,0
2015-04-29,20.238,20.247,20.076,20.202,2411,0
2015-04-30,19.984,20.029,19.902,19.938,2740,0
2015-05-01,19.993,19.993,19.619,19.619,4603,0
2015-05-04,19.893,19.919,19.666,19.783,2521,0
2015-05-05,20.066,20.066,19.875,19.975,2959,0
2015-05-06,19.847,20.029,19.847,19.893,1794,0
2015-05-07,20.247,20.247,20.212,20.238,2487,0
2015-05-08,19.847,20.112,19.847,20.112,1534,0
2015-05-11,20.296,20.296,20.296,20.296,110,0
2015-05-12,20.186,20.186,20.186,20.186,113,0
2015-05-13,20.276,20.276,20.137,20.137,658,0
2015-05-14,20.076,20.076,20.066,20.076,2301,0
2015-05-15,19.828,20.202,19.801,19.938,2524,0
2015-05-18,19.828,20.122,19.828,19.938,3452,0
2015-05-19,19.947,20.212,19.847,20.212,2740,0
2015-05-20,20.076,20.076,19.856,19.856,550,0
2015-05-21,19.847,19.847,19.801,19.801,768,0
2015-05-22,19.928,19.928,19.928,19.928,440,0
2015-05-26,19.984,20.038,19.984,19.984,1074,0
2015-05-27,19.957,20.056,19.957,20.056,1534,0
2015-05-28,19.957,20.012,19.865,19.975,1041,0
2015-05-29,19.865,19.875,19.847,19.847,2192,0
2015-06-01,19.947,19.957,19.947,19.947,561,0
2015-06-02,19.984,19.984,19.984,19.984,531,0
2015-06-03,20.029,20.047,19.957,20.047,2192,0
2015-06-04,19.875,19.984,19.847,19.875,1753,0
2015-06-05,19.975,19.975,19.975,19.975,330,0
2015-06-09,20.019,20.029,20.019,20.029,1315,0
2015-06-10,20.081,20.081,19.851,19.988,2946,0
2015-06-11,19.887,20.007,19.841,20.007,1077,0
2015-06-12,19.988,20.024,19.905,20.024,1627,0
2015-06-15,20.062,20.062,20.062,20.062,218,0
2015-06-16,20.274,20.274,20.245,20.274,1521,0
2015-06-17,20.264,20.264,20.126,20.144,1627,0
2015-06-18,20.338,20.375,20.33,20.33,869,0
2015-06-19,20.33,20.375,20.099,20.099,978,0
2015-06-22,20.099,20.099,20.099,20.099,109,0
2015-06-23,20.053,20.513,20.053,20.284,1585,0
2015-06-24,20.32,21.046,20.31,20.559,1627,0
2015-06-25,20.385,20.385,20.385,20.385,218,0
2015-06-26,20.541,20.541,20.541,20.541,109,0
2015-06-29,20.698,20.698,20.698,20.698,109,0
2015-06-30,20.412,20.412,20.375,20.385,869,0
2015-07-01,20.385,20.634,20.264,20.634,1953,0
2015-07-02,20.294,20.294,20.294,20.294,218,0
2015-07-06,20.67,20.67,20.513,20.513,652,0
2015-07-08,20.365,20.365,20.365,20.365,218,0
2015-07-09,20.365,20.365,20.365,20.365,109,0
2015-07-10,20.532,20.532,20.532,20.532,652,0
2015-07-13,20.404,20.496,20.355,20.355,1844,0
2015-07-14,20.771,20.771,20.347,20.347,5327,0
2015-07-16,20.448,20.496,20.448,20.496,1194,0
2015-07-17,20.264,20.264,20.264,20.264,761,0
2015-07-21,20.264,20.752,20.264,20.752,327,0
2015-07-22,20.264,20.264,20.264,20.264,1521,0
2015-07-23,20.421,20.421,20.294,20.294,978,0
2015-07-28,20.284,20.284,20.153,20.153,2498,0
2015-07-30,20.264,20.818,20.264,20.818,1521,0
2015-07-31,20.33,20.412,20.33,20.412,543,0
2015-08-03,20.725,20.909,20.68,20.68,3704,0
2015-08-04,20.541,20.541,20.448,20.541,761,0
2015-08-05,20.496,20.67,20.274,20.31,2931,0
2015-08-06,20.173,20.44,20.033,20.412,7103,0
2015-08-07,20.081,20.404,20.053,20.173,4668,0
2015-08-10,20.081,20.081,20.062,20.081,2280,0
2015-08-11,19.988,20.2,19.869,20.2,14656,0
2015-08-12,19.86,19.887,19.417,19.537,10531,0
2015-08-13,19.573,19.803,19.491,19.573,1521,0
2015-08-14,19.721,19.759,19.573,19.759,1627,0
2015-08-17,19.592,19.759,19.547,19.628,3366,0
2015-08-18,19.923,19.923,19.759,19.914,1194,0
2015-08-19,19.86,20.024,19.831,19.932,2171,0
2015-08-20,19.887,20.024,19.887,20.024,1086,0
2015-08-21,20.144,20.153,20.144,20.153,218,0
2015-08-24,19.74,19.768,19.38,19.509,8695,0
2015-08-25,19.62,19.803,19.436,19.62,1953,0
2015-08-26,19.831,19.831,19.537,19.803,1194,0
2015-08-27,19.759,20.007,19.5,20.007,2062,0
2015-08-28,20.219,20.294,20.099,20.245,4343,0
2015-08-31,20.264,20.264,20.264,20.264,218,0
2015-09-02,20.264,20.264,20.264,20.264,327,0
2015-09-03,20.496,20.496,20.033,20.033,2389,0
2015-09-04,20.081,20.33,20.033,20.33,1412,0
2015-09-08,19.812,20.144,19.812,20.144,543,0
2015-09-09,20.355,20.541,20.264,20.264,543,0
2015-09-10,20.458,20.458,19.455,20.384,3186,0
2015-09-14,20.55,20.55,20.55,20.55,108,0
2015-09-15,20.719,20.719,20.104,20.104,5376,0
2015-09-16,20.635,20.635,20.635,20.635,432,0
2015-09-17,20.635,20.866,20.272,20.672,2510,0
2015-09-18,20.068,20.308,20.068,20.3,3011,0
2015-09-21,20.003,20.3,19.527,19.993,4623,0
2015-09-22,19.593,19.993,19.593,19.761,2580,0
2015-09-23,19.956,19.956,19.956,19.956,324,0
2015-09-24,19.873,19.901,19.547,19.547,4278,0
2015-09-25,19.574,19.946,19.574,19.873,4731,0
2015-09-28,19.593,19.901,19.583,19.873,2708,0
2015-09-29,19.659,19.659,19.659,19.659,324,0
2015-09-30,19.863,19.863,19.557,19.621,1076,0
2015-10-01,19.751,19.751,19.557,19.583,968,0
2015-10-02,19.445,19.789,19.398,19.398,2366,0
2015-10-05,19.639,19.639,19.639,19.639,324,0
2015-10-06,19.566,19.566,19.566,19.566,216,0
2015-10-07,19.416,19.825,19.398,19.825,1936,0
2015-10-08,19.901,20.104,19.732,19.797,1184,0
2015-10-09,19.668,19.677,19.583,19.668,1184,0
2015-10-12,19.668,19.668,19.668,19.668,968,0
2015-10-14,19.621,19.704,19.621,19.668,1936,0
2015-10-15,19.797,19.927,19.797,19.927,432,0
2015-10-19,19.863,20.801,19.639,20.801,3278,0
2015-10-20,20.737,20.737,20.513,20.541,780,0
2015-10-21,20.439,20.439,20.439,20.439,646,0
2015-10-22,19.984,20.496,19.946,20.282,4194,0
2015-10-23,20.476,20.578,20.272,20.328,1828,0
2015-10-26,20.458,20.458,20.458,20.458,538,0
2015-10-27,20.7,20.7,20.364,20.364,1184,0
2015-10-29,20.364,20.364,20.364,20.364,108,0
2015-11-03,20.308,20.308,20.308,20.308,108,0
2015-11-04,20.458,20.737,20.458,20.466,4623,0
2015-11-05,20.505,20.615,19.936,19.993,14949,0
2015-11-06,19.993,20.029,19.741,20.029,2366,0
2015-11-09,19.806,20.262,19.806,20.262,5165,0
2015-11-10,20.216,20.216,20.216,20.216,432,0
2015-11-11,20.16,20.16,20.16,20.16,216,0
2015-11-12,19.956,19.956,19.956,19.956,432,0
2015-11-13,20.068,20.068,19.881,19.881,1076,0
2015-11-16,20.058,20.087,19.881,20.012,5484,0
2015-11-17,20.16,20.16,20.13,20.16,1828,0
2015-11-18,20.16,20.43,20.16,20.43,1504,0
2015-11-19,19.901,20.829,19.901,20.625,2903,0
2015-11-20,20.727,20.821,20.719,20.719,538,0
2015-11-23,20.829,20.913,20.458,20.476,3979,0
2015-11-24,20.746,20.746,20.746,20.746,432,0
2015-11-25,20.904,20.913,20.532,20.913,1291,0
2015-11-30,20.55,20.913,20.55,20.913,2687,0
2015-12-01,20.904,21.071,20.69,21.071,2568,0
2015-12-02,20.876,21.174,20.876,21.174,822,0
2015-12-03,20.931,20.988,20.931,20.969,1784,0
2015-12-04,20.904,20.904,20.904,20.904,324,0
2015-12-07,20.904,20.904,20.904,20.904,108,0
2015-12-08,21.323,21.323,21.323,21.323,324,0
2015-12-09,21.09,21.658,21.09,21.658,1291,0
2015-12-10,21.165,21.409,21.165,21.175,747,0
2015-12-11,21.202,21.202,21.202,21.202,534,0
2015-12-14,21.109,21.109,21.109,21.109,585,0
2015-12-15,20.921,20.921,20.911,20.911,534,0
2015-12-17,21.042,21.447,20.997,21.258,12471,0
2015-12-18,21.577,21.577,21.577,21.577,321,0
2015-12-21,20.93,20.93,20.894,20.894,428,0
2015-12-22,21.297,21.297,21.297,21.297,107,0
2015-12-23,21.081,21.248,21.081,21.248,321,0
2015-12-28,21.081,21.297,20.987,21.297,3092,0
2015-12-30,20.894,21.015,20.894,20.921,2239,0
2015-12-31,21.108,21.108,21.108,21.108,243,0
2016-01-04,21.109,21.188,20.799,20.799,1457,0
2016-01-05,21.35,21.35,20.639,20.743,4026,0
2016-01-06,20.921,21.071,20.536,20.733,2934,0
2016-01-07,20.536,21.287,20.536,20.761,15034,0
2016-01-08,20.808,21.109,20.789,20.959,7851,0
2016-01-11,20.791,20.903,20.791,20.903,1395,0
2016-01-12,20.791,21.306,20.724,21.034,17488,0
2016-01-13,21.071,21.211,20.569,20.877,6154,0
2016-01-14,20.917,21.006,20.583,20.631,4780,0
2016-01-15,20.452,20.452,20.452,20.452,107,0
2016-01-19,20.705,20.705,20.208,20.208,2132,0
2016-01-20,20.235,20.235,20.235,20.235,564,0
2016-01-21,19.852,19.852,19.852,19.852,432,0
2016-01-22,20.294,20.294,20.294,20.294,107,0
2016-01-25,20.649,20.649,20.131,20.38,4133,0
2016-01-26,20.589,20.93,20.077,20.077,11839,0
2016-01-27,20.447,20.447,20.447,20.447,234,0
2016-01-28,20.298,20.298,20.229,20.229,428,0
2016-01-29,20.218,20.631,20.218,20.602,5148,0
2016-02-01,20.452,20.639,20.284,20.639,2664,0
2016-02-03,20.639,20.639,20.639,20.639,1066,0
2016-02-04,20.367,20.367,20.367,20.367,478,0
2016-02-05,20.294,20.294,20.294,20.294,428,0
2016-02-08,20.325,20.326,20.097,20.199,3305,0
2016-02-09,20.415,20.415,20.058,20.058,3461,0
2016-02-10,20.136,20.208,19.946,20.199,3314,0
2016-02-12,19.955,19.955,19.955,19.955,468,0
2016-02-16,20.222,20.222,20.038,20.038,814,0
2016-02-17,20.038,20.228,20.038,20.228,534,0
2016-02-18,20.168,20.168,20.142,20.142,478,0
2016-02-19,19.955,19.955,19.945,19.945,458,0
2016-02-22,19.974,19.974,19.974,19.974,333,0
2016-02-23,20.198,20.284,20.068,20.284,1764,0
2016-02-24,20.218,20.218,20.208,20.208,1036,0
2016-02-25,20.256,20.256,20.199,20.256,641,0
2016-02-26,20.224,20.224,20.224,20.224,107,0
2016-02-29,20.385,20.387,20.385,20.387,428,0
2016-03-01,20.397,20.397,20.397,20.397,118,0
2016-03-04,20.311,20.311,20.311,20.311,631,0
2016-03-07,20.306,20.367,19.984,20.232,4371,0
2016-03-09,20.49,20.49,20.49,20.49,723,0
2016-03-10,20.561,20.563,20.088,20.353,4561,0
2016-03-11,20.35,20.533,20.35,20.533,2600,0
2016-03-14,20.277,20.495,20.277,20.457,1889,0
2016-03-15,20.325,20.415,20.325,20.325,686,0
2016-03-16,20.376,20.493,20.371,20.371,1780,0
2016-03-17,20.55,20.57,20.514,20.533,2075,0
2016-03-18,20.361,20.599,20.361,20.599,1699,0
2016-03-21,20.57,20.57,20.381,20.461,3728,0
2016-03-23,20.542,20.561,20.542,20.561,1167,0
2016-03-28,20.643,20.643,20.643,20.643,318,0
2016-03-29,20.581,20.664,20.516,20.662,1782,0
2016-03-30,20.573,20.654,20.573,20.573,1430,0
2016-03-31,20.636,20.779,20.465,20.684,6017,0
2016-04-01,20.759,20.911,20.608,20.608,580,0
2016-04-05,20.75,22.048,20.75,21.546,7675,0
2016-04-06,21.195,21.518,20.687,21.518,1003,0
2016-04-07,22.314,22.314,21.339,21.339,562,0
2016-04-08,22.067,22.067,21.285,21.498,1740,0
2016-04-12,21.526,21.526,21.261,21.309,844,0
2016-04-13,21.704,21.704,21.704,21.704,423,0
2016-04-14,21.78,21.787,21.543,21.787,1490,0
2016-04-15,21.309,21.309,21.309,21.309,845,0
2016-04-18,21.783,22.208,21.636,22.208,3982,0
2016-04-19,21.577,22.208,21.577,22.161,1121,0
2016-04-20,21.83,22.115,21.593,21.593,1277,0
2016-04-21,22.033,22.033,21.414,21.95,1314,0
2016-04-22,21.319,21.906,21.319,21.906,1536,0
2016-04-27,21.783,21.924,21.531,21.924,650,0
2016-04-29,22.73,22.73,22.023,22.483,2011,0
2016-05-02,21.556,21.783,21.556,21.783,313,0
2016-05-04,22.161,22.161,21.783,21.953,1694,0
2016-05-05,21.783,21.783,21.783,21.783,343,0
2016-05-06,21.783,22.209,21.783,22.209,1077,0
2016-05-09,21.565,21.565,21.556,21.556,423,0
2016-05-10,21.701,21.701,21.701,21.701,212,0
2016-05-11,21.706,21.706,21.215,21.261,4500,0
2016-05-12,21.546,21.632,21.329,21.579,1267,0
2016-05-13,21.632,21.632,21.632,21.632,106,0
2016-05-16,21.309,21.602,21.195,21.195,7351,0
2016-05-17,21.365,21.518,21.215,21.404,4118,0
2016-05-18,21.167,21.29,21.002,21.29,4272,0
2016-05-19,21.29,21.309,21.007,21.309,1553,0
2016-05-20,21.783,22.115,21.783,21.914,2976,0
2016-05-23,22.209,22.209,21.946,22.018,1117,0
2016-05-24,22.018,22.018,22.018,22.018,3977,0
2016-05-25,22.115,22.209,21.65,21.877,14941,0
2016-05-26,22.057,22.161,21.877,21.924,6051,0
2016-05-27,21.897,22.057,21.583,22.048,10130,0
2016-05-31,22.255,22.255,21.783,21.877,1856,0
2016-06-01,21.783,21.838,21.783,21.783,1005,0
2016-06-02,21.877,22.246,21.801,21.801,2904,0
2016-06-03,21.82,22.255,21.593,21.593,12685,0
2016-06-06,21.469,21.924,21.414,21.764,2641,0
2016-06-07,21.793,21.897,21.565,21.565,778,0
2016-06-08,21.566,21.566,21.565,21.565,580,0
2016-06-09,21.783,21.783,21.783,21.783,106,0
2016-06-10,22.136,22.136,21.608,21.628,4109,0
2016-06-13,21.312,22.202,21.312,21.743,3708,0
2016-06-14,21.791,22.087,21.791,21.791,926,0
2016-06-15,21.818,22.267,21.818,21.981,3741,0
2016-06-16,21.576,21.981,21.576,21.981,5658,0
2016-06-17,21.981,21.981,21.618,21.618,2511,0
2016-06-20,21.646,21.933,21.551,21.743,11754,0
2016-06-21,21.952,21.952,21.952,21.952,315,0
2016-06-22,21.877,21.952,21.791,21.903,1486,0
2016-06-23,21.886,22.267,21.808,22.267,10076,0
2016-06-24,22.458,22.927,22.028,22.927,11462,0
2016-06-27,22.927,22.927,22.412,22.927,3401,0
2016-06-28,22.755,23.778,22.642,22.947,9778,0
2016-06-29,22.937,23.51,22.784,22.895,14709,0
2016-06-30,23.415,23.454,22.654,22.832,12100,0
2016-07-01,23.109,23.109,22.793,22.802,746,0
2016-07-05,22.793,23.175,22.659,22.669,4093,0
2016-07-06,22.993,23.061,22.642,22.679,4121,0
2016-07-07,23.08,23.08,22.125,22.125,6959,0
2016-07-11,22.422,22.422,21.676,21.791,5658,0
2016-07-12,22.057,22.077,21.905,21.943,3361,0
2016-07-13,22.352,22.352,21.886,21.886,912,0
2016-07-14,21.98,22.067,21.98,22.067,1465,0
2016-07-15,22.096,22.248,21.991,22.077,5027,0
2016-07-18,22.211,22.517,22.096,22.172,4779,0
2016-07-19,22.162,22.361,22.162,22.349,5494,0
2016-07-20,22.487,22.52,22.152,22.221,6712,0
2016-07-21,22.412,22.412,22.077,22.21,2204,0
2016-07-22,22.44,23.175,22.221,22.86,18510,0
2016-07-25,22.852,23.3,22.487,22.487,9240,0
2016-07-26,22.927,22.927,22.612,22.787,7175,0
2016-07-27,22.841,22.841,22.554,22.582,957,0
2016-07-28,23.109,23.109,22.747,23.109,3409,0
2016-07-29,23.07,23.07,22.573,22.889,4774,0
2016-08-01,22.937,23.166,22.642,23.128,5342,0
2016-08-02,22.957,23.175,22.564,23.001,2877,0
2016-08-03,22.784,23.157,22.784,23.137,1988,0
2016-08-04,22.889,23.128,22.889,23.128,634,0
2016-08-05,23.032,23.147,22.9,22.9,6128,0
2016-08-08,23.004,23.175,22.984,23.025,2931,0
2016-08-09,23.175,23.175,22.987,23.175,6488,0
2016-08-10,23.109,23.175,23.032,23.175,2194,0
2016-08-11,22.975,23.08,22.793,22.793,2829,0
2016-08-12,22.793,23.058,22.793,23.058,773,0
2016-08-15,22.937,23.08,22.852,22.852,7017,0
2016-08-16,22.984,23.155,22.937,22.937,3090,0
2016-08-17,23.126,23.893,23.09,23.32,18594,0
2016-08-19,23.32,23.32,23.013,23.224,2382,0
2016-08-22,23.234,23.234,22.555,22.889,4958,0
2016-08-23,22.842,23.273,22.602,23.175,3210,0
2016-08-24,23.271,23.271,22.957,22.957,1784,0
2016-08-25,23.128,23.224,22.889,23.049,1659,0
2016-08-26,23.214,23.31,22.76,23.07,3093,0
2016-08-29,23.234,23.234,22.937,22.975,2635,0
2016-08-30,22.687,23.3,22.687,23.261,2308,0
2016-08-31,22.994,23.32,22.937,23.31,5303,0
2016-09-01,23.224,23.271,23.013,23.271,1886,0
2016-09-02,23.147,23.271,22.219,23.234,2678,0
2016-09-06,23.243,23.7,23.166,23.559,5105,0
2016-09-07,23.462,23.54,23.271,23.32,1817,0
2016-09-08,23.51,23.7,23.381,23.415,2195,0
2016-09-09,23.157,23.224,23.157,23.224,477,0
2016-09-12,22.922,23.616,22.922,23.424,3045,0
2016-09-13,23.52,23.636,22.46,22.74,11486,0
2016-09-14,22.865,23.106,22.604,23.106,6597,0
2016-09-15,23.028,23.038,22.942,23.038,2054,0
2016-09-16,23.162,23.294,23.033,23.294,2930,0
2016-09-19,23,23.259,23,23.076,1186,0
2016-09-20,23.356,23.356,22.598,22.598,520,0
2016-09-21,23.058,23.25,23.048,23.134,2745,0
2016-09-22,22.914,23.07,22.914,23.07,673,0
2016-09-23,23.076,23.076,23.036,23.036,1018,0
2016-09-26,22.873,23.133,22.836,23,3638,0
2016-09-27,23,23.308,22.856,23.192,5045,0
2016-09-29,23.114,23.134,22.851,23.038,3151,0
2016-09-30,23,23.424,23,23.424,676,0
2016-10-03,23.01,23.471,23.01,23.471,3472,0
2016-10-04,23.125,23.502,23.125,23.502,1236,0
2016-10-05,23.444,23.616,23.086,23.242,3079,0
2016-10-06,23.49,24.917,23.278,24.427,4701,0
2016-10-07,23.858,23.858,23.858,23.858,1141,0
2016-10-10,23.375,23.723,23.289,23.394,2599,0
2016-10-11,23.356,23.356,23.235,23.235,421,0
2016-10-12,23.028,23.255,22.961,22.961,1986,0
2016-10-13,22.903,22.903,22.903,22.903,304,0
2016-10-14,23.06,23.06,23.06,23.06,540,0
2016-10-17,23.076,23.076,22.681,22.715,1014,0
2016-10-18,23.028,23.028,22.547,22.636,986,0
2016-10-19,22.74,22.958,22.604,22.624,2163,0
2016-10-21,23.005,23.005,23.005,23.005,416,0
2016-10-24,23.134,23.134,23.071,23.101,1871,0
2016-10-25,23.091,23.125,22.75,22.75,1120,0
2016-10-26,22.75,22.874,22.75,22.75,1458,0
2016-10-27,22.594,23.086,22.575,23.086,2923,0
2016-10-28,23.134,23.134,22.922,22.952,4173,0
2016-10-31,22.952,22.952,22.488,22.488,659,0
2016-11-01,22.903,23.101,22.263,22.836,2422,0
2016-11-02,22.528,22.528,22.249,22.249,1713,0
2016-11-03,22.296,22.296,22.247,22.266,1081,0
2016-11-07,22.205,22.205,22.205,22.205,312,0
2016-11-09,22.17,22.251,22.17,22.185,4140,0
2016-11-10,21.843,21.843,21.843,21.843,883,0
2016-11-11,22.508,22.508,22.249,22.249,790,0
2016-11-14,22.402,22.402,22.114,22.114,312,0
2016-11-15,22.16,22.17,21.786,21.786,1686,0
2016-11-16,21.37,21.466,21.37,21.399,721,0
2016-11-17,21.458,21.495,20.969,21.239,1919,0
2016-11-18,21.264,21.264,20.918,21.023,4029,0
2016-11-21,20.754,20.966,20.754,20.966,1286,0
2016-11-22,21.101,21.101,20.975,20.985,623,0
2016-11-28,20.744,20.821,20.725,20.821,3683,0
2016-11-29,20.744,20.744,20.725,20.725,3784,0
2016-11-30,20.761,20.761,20.761,20.761,416,0
2016-12-02,20.821,20.821,20.821,20.821,208,0
2016-12-05,20.533,20.821,20.533,20.821,2051,0
2016-12-06,20.668,20.668,20.561,20.561,933,0
2016-12-07,20.483,20.483,20.483,20.483,104,0
2016-12-08,20.51,20.533,20.51,20.533,752,0
2016-12-09,20.725,20.725,20.725,20.725,416,0
2016-12-12,20.672,20.771,20.662,20.662,1850,0
2016-12-13,20.379,20.414,20.379,20.379,1150,0
2016-12-14,20.389,20.389,20.389,20.389,1055,0
2016-12-15,20.389,20.389,20.379,20.379,1722,0
2016-12-16,20.242,20.273,19.787,19.787,2929,0
2016-12-19,19.804,20.439,19.494,20.234,12623,0
2016-12-20,20.074,20.254,20.074,20.254,2402,0
2016-12-21,20.292,20.292,19.719,20.118,3757,0
2016-12-22,20.098,20.332,20.098,20.293,1566,0
2016-12-23,20.264,20.438,20.264,20.438,1915,0
2016-12-27,20.428,20.429,20.397,20.429,674,0
2016-12-28,20.341,20.429,20.341,20.398,2538,0
2017-01-04,20.429,20.429,20.011,20.195,1434,0
2017-01-05,20.439,20.439,20.429,20.439,1605,0
2017-01-06,20.429,21.304,20.368,21.168,7947,0
2017-01-10,21.234,21.234,21.234,21.234,1027,0
2017-01-11,20.814,20.865,20.814,20.865,820,0
2017-01-12,20.866,21.8,20.866,21.498,3396,0
2017-01-13,20.671,21.362,20.671,21.362,309,0
2017-01-17,20.769,21.158,20.73,21.158,1208,0
2017-01-18,20.823,20.823,20.823,20.823,617,0
2017-01-19,21.752,21.752,20.837,21.411,1690,0
2017-01-20,21.586,21.586,21.586,21.586,103,0
2017-01-23,21.496,21.509,21.411,21.411,1747,0
2017-01-24,20.974,21.021,20.974,21.021,633,0
2017-01-25,20.907,21.402,20.907,21.402,1027,0
2017-01-27,21.315,21.378,21.315,21.378,1069,0
2017-01-30,21.194,21.194,21.168,21.168,412,0
2017-01-31,21.02,21.02,20.973,20.973,617,0
2017-02-02,21.411,21.605,21.411,21.54,1048,0
2017-02-03,21.415,21.415,20.886,20.886,3812,0
2017-02-06,21.071,21.071,21.07,21.07,944,0
2017-02-07,21.59,21.59,21.021,21.57,755,0
2017-02-08,21.568,21.702,21.401,21.411,2787,0
2017-02-09,21.411,21.411,21.411,21.411,449,0
2017-02-13,21.411,21.601,21.051,21.051,2124,0
2017-02-14,21.391,21.391,21.391,21.391,313,0
2017-02-15,21.237,21.315,21.217,21.261,1284,0
2017-02-16,21.684,21.684,21.217,21.411,1695,0
2017-02-17,21.441,21.441,21.08,21.08,2055,0
2017-02-21,21.702,21.702,21.148,21.168,2193,0
2017-02-22,21.021,21.021,21.021,21.021,1027,0
2017-02-23,21.071,21.114,21.071,21.114,963,0
2017-02-24,21.314,21.314,21.12,21.12,543,0
2017-02-27,21.128,21.382,21.067,21.382,4406,0
2017-02-28,21.732,21.732,21.159,21.183,1164,0
2017-03-01,21.187,21.411,21.187,21.411,1233,0
2017-03-02,21.586,21.722,21.411,21.702,1875,0
2017-03-03,21.699,21.752,21.699,21.752,359,0
2017-03-06,21.498,21.531,21.411,21.411,1007,0
2017-03-08,21.702,21.899,21.672,21.866,2509,0
2017-03-09,21.899,21.899,21.314,21.348,1053,0
2017-03-10,21.824,21.857,21.824,21.857,1018,0
2017-03-13,22.083,22.741,21.651,21.671,8254,0
2017-03-14,21.807,22.066,21.473,21.473,3172,0
2017-03-15,21.445,21.445,21.445,21.445,916,0
2017-03-16,21.671,21.671,21.503,21.503,458,0
2017-03-17,21.827,21.985,21.827,21.985,1222,0
2017-03-20,22.231,25.589,22.231,23.316,16154,0
2017-03-21,22.857,22.908,22.348,22.554,4712,0
2017-03-22,22.525,22.603,22.525,22.593,2952,0
2017-03-23,22.819,23.939,22.819,22.896,1687,0
2017-03-24,23.379,23.379,22.603,22.603,560,0
2017-03-27,22.623,22.839,22.603,22.603,3588,0
2017-03-28,22.593,22.673,22.593,22.593,3015,0
2017-03-29,22.859,22.859,22.663,22.839,2107,0
2017-03-30,22.875,22.983,22.839,22.983,412,0
2017-03-31,23.144,23.144,23.144,23.144,102,0
2017-04-03,23.369,23.576,22.839,23.148,5633,0
2017-04-04,23.567,23.576,23.183,23.185,1446,0
2017-04-05,23.183,23.183,23.183,23.183,204,0
2017-04-06,23.467,23.467,23.154,23.154,683,0
2017-04-07,23.183,23.183,22.967,23.018,636,0
2017-04-10,23.173,23.173,22.889,23.085,1155,0
2017-04-11,22.922,23.183,22.889,23.137,1679,0
2017-04-12,23.173,23.173,23.173,23.173,409,0
2017-04-17,23.183,23.183,22.879,22.889,876,0
2017-04-18,22.977,22.977,22.913,22.977,1247,0
2017-04-19,22.761,22.889,22.761,22.791,1559,0
2017-04-20,22.82,22.82,22.607,22.781,941,0
2017-04-21,22.953,22.987,22.603,22.987,2172,0
2017-04-24,22.894,22.927,22.593,22.593,2193,0
2017-04-25,22.653,22.791,22.653,22.791,719,0
2017-04-26,22.691,22.987,22.623,22.937,2259,0
2017-04-27,22.977,22.977,22.977,22.977,244,0
2017-04-28,22.933,22.967,22.593,22.658,1111,0
2017-05-01,22.691,22.93,22.639,22.93,1324,0
2017-05-02,22.603,22.637,22.593,22.628,1765,0
2017-05-03,22.613,22.746,22.613,22.746,408,0
2017-05-04,22.623,22.623,22.623,22.623,515,0
2017-05-05,22.69,22.69,22.69,22.69,408,0
2017-05-08,22.746,22.746,22.746,22.746,204,0
2017-05-09,22.761,22.761,22.761,22.761,152,0
2017-05-10,22.633,22.771,22.593,22.593,3809,0
2017-05-11,22.693,22.789,22.693,22.789,2253,0
2017-05-12,22.613,22.756,22.603,22.756,1397,0
2017-05-15,22.639,22.987,22.639,22.987,2750,0
2017-05-16,22.987,22.987,22.987,22.987,102,0
2017-05-18,22.987,22.987,22.603,22.603,1157,0
2017-05-19,22.967,22.967,22.967,22.967,165,0
2017-05-22,22.953,22.953,22.953,22.953,296,0
2017-05-23,22.987,23.139,22.603,22.691,5314,0
2017-05-24,22.673,22.977,22.673,22.774,866,0
2017-05-25,22.951,22.951,22.951,22.951,408,0
2017-05-26,22.711,22.957,22.711,22.923,1033,0
2017-05-30,22.947,22.987,22.765,22.765,2089,0
2017-06-01,23.085,23.149,23.051,23.149,1344,0
2017-06-02,23.173,23.183,23.173,23.183,565,0
2017-06-05,23.085,23.085,23.085,23.085,102,0
2017-06-06,22.819,22.819,22.731,22.761,712,0
2017-06-07,22.879,23.163,22.711,23.129,1354,0
2017-06-08,23.173,23.183,22.765,22.765,1586,0
2017-06-09,22.809,23.149,22.762,23.149,993,0
2017-06-13,22.814,22.814,22.814,22.814,580,0
2017-06-14,22.844,22.844,22.844,22.844,252,0
2017-06-15,23.191,23.191,23.191,23.191,515,0
2017-06-16,22.824,23.354,22.824,23.354,1697,0
2017-06-19,23.29,23.29,23.273,23.273,428,0
2017-06-20,23.191,23.191,23.191,23.191,101,0
2017-06-21,23.225,23.225,23.225,23.225,151,0
2017-06-22,23.191,23.191,23.191,23.191,101,0
2017-06-23,23.389,23.389,23.389,23.389,567,0
2017-06-26,23.389,23.389,23.227,23.231,767,0
2017-06-27,23.26,23.389,23.191,23.354,1312,0
2017-06-28,23.528,23.538,23.493,23.503,738,0
2017-06-29,23.766,23.766,23.766,23.766,812,0
2017-06-30,23.776,23.786,23.488,23.587,2036,0
2017-07-05,23.786,23.786,23.607,23.736,610,0
2017-07-06,23.736,23.736,23.736,23.736,383,0
2017-07-07,23.736,23.736,23.637,23.637,303,0
2017-07-11,23.736,23.736,23.662,23.726,530,0
2017-07-12,24.093,24.093,23.042,23.29,2773,0
2017-07-13,23.587,23.736,23.553,23.736,1413,0
2017-07-17,24.677,24.677,23.072,23.122,908,0
2017-07-19,23.191,23.191,23.191,23.191,151,0
2017-07-20,23.27,23.587,23.27,23.587,360,0
2017-07-21,23.538,23.587,23.538,23.577,1312,0
2017-07-24,23.492,23.492,23.492,23.492,128,0
2017-07-26,23.553,23.587,23.553,23.553,353,0
2017-07-27,23.924,23.924,23.587,23.587,303,0
2017-07-28,23.156,23.156,23.156,23.156,222,0
2017-08-01,23.429,23.885,23.429,23.84,2215,0
2017-08-02,23.146,23.85,23.146,23.686,1125,0
2017-08-04,23.885,23.885,23.387,23.387,555,0
2017-08-07,23.875,23.875,23.875,23.875,202,0
2017-08-08,23.554,23.766,23.554,23.706,605,0
2017-08-09,23.29,23.389,23.29,23.389,654,0
2017-08-14,23.131,23.696,23.131,23.662,797,0
2017-08-15,23.672,23.672,23.672,23.672,202,0
2017-08-16,23.587,23.587,23.553,23.553,394,0
2017-08-21,23.131,23.237,23.122,23.168,5411,0
2017-08-22,23.131,23.537,23.122,23.503,2119,0
2017-08-23,23.151,23.151,22.864,22.896,8266,0
2017-08-24,23.042,23.161,22.993,23.161,1614,0
2017-08-25,23.35,23.35,23.345,23.345,404,0
2017-08-28,23.457,23.457,23.206,23.394,1029,0
2017-08-29,22.913,23.349,22.913,23.092,2097,0
2017-08-30,22.993,23.141,22.993,22.993,1211,0
2017-08-31,23.141,23.141,23.141,23.141,151,0
2017-09-01,23.458,23.458,23.191,23.191,1339,0
2017-09-05,23.141,23.389,23.092,23.092,1642,0
2017-09-06,23.102,23.522,23.102,23.522,954,0
2017-09-07,23.503,23.503,23.394,23.394,605,0
2017-09-08,23.151,23.488,23.131,23.231,2351,0
2017-09-11,23.29,23.29,23.237,23.237,343,0
2017-09-12,23.29,23.427,23.264,23.29,2260,0
2017-09-13,23.44,23.9,23.36,23.8534,1950,0
2017-09-14,23.75,23.75,23.65,23.65,670,0
2017-09-18,23.92,23.92,23.92,23.92,412,0
2017-09-19,23.8534,23.8534,23.8534,23.8534,100,0
2017-09-20,23.9,23.9,23.8533,23.8533,371,0
2017-09-21,23.8733,23.8733,23.8733,23.8733,100,0
2017-09-22,23.7334,23.7334,23.7334,23.7334,125,0
2017-09-25,23.73,23.73,23.6834,23.6834,622,0
2017-09-26,23.78,23.99,23.7334,23.9433,800,0
2017-09-27,23.9,23.9,23.33,23.5,1089,0
2017-09-28,23.5,23.5,23.5,23.5,1100,0
2017-09-29,23.71,23.71,23.55,23.55,610,0
2017-10-02,23.59,23.59,23.55,23.5501,1150,0
2017-10-04,23.39,23.52,23.38,23.38,1630,0
2017-10-05,23.5,23.5,23.3767,23.3767,325,0
2017-10-06,23.9433,23.9433,23.33,23.33,1002,0
2017-10-09,23.42,23.84,23.42,23.84,834,0
2017-10-10,23.74,23.74,23.37,23.608,2360,0
2017-10-11,23.52,23.52,23.52,23.52,100,0
2017-10-12,23.773,23.773,23.773,23.773,115,0
2017-10-17,23.5513,23.742,23.5513,23.742,660,0
2017-10-18,23.78,23.78,23.48,23.48,620,0
2017-10-19,23.78,23.8,23.723,23.8,1887,0
2017-10-20,23.5,23.5,23.5,23.5,100,0
2017-10-23,23.7527,23.8,23.7527,23.8,2032,0
2017-10-25,23.6,23.6,23.6,23.6,100,0
2017-10-26,23.99,23.99,23.9428,23.9428,718,0
2017-10-27,23.8,23.99,23.75,23.756,2426,0
2017-10-31,23.94,23.94,23.6,23.6171,800,0
2017-11-01,23.95,24,23.8929,23.8929,1077,0
2017-11-02,23.59,23.59,23.59,23.59,210,0
2017-11-03,23.85,23.85,23.5101,23.8029,1229,0
2017-11-06,23.6009,23.6009,23.6009,23.6009,240,0
2017-11-07,23.96,23.96,23.9527,23.9527,231,0
