Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,17.393,17.393,17.361,17.361,2004,0
2010-08-24,17.408,17.592,17.408,17.592,3073,0
2010-08-25,17.647,17.647,17.647,17.647,1378,0
2010-08-26,17.568,17.95,17.568,17.95,500,0
2010-08-27,17.568,17.911,17.568,17.911,1128,0
2010-08-30,18.005,18.005,17.647,17.743,1378,0
2010-08-31,17.647,17.647,17.632,17.632,249,0
2010-09-01,17.903,17.903,17.903,17.903,249,0
2010-09-02,17.879,17.903,17.68,17.879,500,0
2010-09-07,17.759,17.759,17.759,17.759,500,0
2010-09-08,17.992,17.992,17.992,17.992,249,0
2010-09-10,18.032,18.032,18.032,18.032,249,0
2010-09-13,18.103,18.229,18.088,18.229,3635,0
2010-09-14,18.229,18.229,17.903,17.903,1730,0
2010-09-15,18.229,18.229,18.229,18.229,1442,0
2010-09-17,18.229,18.325,18.229,18.325,4023,0
2010-09-20,18.526,18.526,18.526,18.526,990,0
2010-09-21,18.526,18.526,18.526,18.526,1254,0
2010-09-28,18.229,18.229,18.229,18.229,124,0
2010-09-30,18.351,18.351,18.351,18.351,124,0
2010-10-01,18.254,18.254,18.254,18.254,249,0
2010-10-04,18.351,18.351,17.992,18.229,4613,0
2010-10-05,18.126,18.325,18.126,18.325,707,0
2010-10-06,18.334,18.526,18.334,18.526,1692,0
2010-10-07,18.742,18.742,18.742,18.742,124,0
2010-10-11,18.837,18.846,18.837,18.837,971,0
2010-10-12,18.509,18.63,18.414,18.589,1229,0
2010-10-13,18.429,18.589,18.032,18.589,6272,0
2010-10-14,18.733,18.733,18.733,18.733,626,0
2010-10-19,18.351,18.438,18.351,18.438,1128,0
2010-10-20,18.438,18.438,18.438,18.438,124,0
2010-10-21,19.907,19.907,18.357,18.357,10050,0
2010-10-22,18.509,18.589,18.509,18.509,939,0
2010-10-25,18.548,18.548,17.992,18.509,7990,0
2010-10-26,18.509,18.749,18.502,18.749,10491,0
2010-10-28,18.949,18.964,18.949,18.949,753,0
2010-10-29,18.949,18.949,18.749,18.749,2445,0
2010-11-01,18.749,18.749,18.749,18.749,124,0
2010-11-02,19.546,19.546,19.546,19.546,915,0
2010-11-03,19.227,19.227,18.878,18.878,249,0
2010-11-05,18.909,18.909,18.868,18.868,1755,0
2010-11-09,18.868,19.067,18.693,19.067,2032,0
2010-11-10,18.749,18.749,18.676,18.676,500,0
2010-11-11,19.044,19.291,19.028,19.164,3842,0
2010-11-15,19.227,19.308,19.227,19.308,375,0
2010-11-16,19.227,19.243,19.227,19.243,2581,0
2010-11-17,18.82,19.227,18.548,19.148,3092,0
2010-11-18,18.478,19.125,18.478,19.125,2256,0
2010-11-19,19.125,19.125,19.125,19.125,124,0
2010-11-22,19.034,19.034,18.166,18.166,1004,0
2010-11-23,18.357,18.414,18.357,18.414,249,0
2010-11-24,18.924,19.053,18.638,19.053,2256,0
2010-11-26,18.949,19.067,18.589,19.067,6107,0
2010-11-29,19.308,19.507,19.148,19.386,7395,0
2010-11-30,19.467,19.849,19.467,19.849,2632,0
2010-12-01,19.81,19.81,19.419,19.419,249,0
2010-12-03,19.148,19.148,18.756,18.851,3447,0
2010-12-06,18.773,18.773,18.765,18.773,1254,0
2010-12-07,18.765,18.773,18.756,18.756,1630,0
2010-12-08,19.093,19.148,18.94,18.94,2694,0
2010-12-09,18.765,18.765,18.756,18.756,1128,0
2010-12-13,18.756,18.756,18.756,18.756,375,0
2010-12-14,18.756,18.756,18.756,18.756,814,0
2010-12-15,18.351,18.351,18.126,18.126,6392,0
2010-12-17,18.005,18.151,18.005,18.151,375,0
2010-12-20,17.95,18.47,17.95,18.47,3250,0
2010-12-21,18.478,18.478,17.95,17.95,1956,0
2010-12-22,17.95,17.95,17.16,17.552,4386,0
2010-12-23,17.552,17.552,17.552,17.552,124,0
2010-12-27,17.552,17.552,17.536,17.552,1041,0
2010-12-28,17.552,17.552,17.345,17.354,1192,0
2011-01-03,17.568,17.568,17.561,17.561,2006,0
2011-01-05,17.377,17.552,17.361,17.512,1962,0
2011-01-06,17.592,17.592,17.592,17.592,249,0
2011-01-07,18.159,18.183,18.159,18.183,814,0
2011-01-11,18.198,18.229,18.198,18.229,6392,0
2011-01-13,18.151,18.414,17.95,17.95,13718,0
2011-01-19,18.27,18.351,18.27,18.27,5641,0
2011-01-21,18.27,18.27,17.95,17.95,2256,0
2011-01-24,18.342,18.342,18.342,18.342,249,0
2011-01-25,17.887,18.11,17.831,18.11,1504,0
2011-01-26,18.11,18.319,18.11,18.319,1004,0
2011-01-31,18.39,18.39,18.39,18.39,375,0
2011-02-02,18.11,18.11,17.784,17.784,5140,0
2011-02-03,17.808,17.808,17.799,17.799,375,0
2011-02-08,17.799,17.799,17.799,17.799,124,0
2011-02-09,18.015,18.015,18.005,18.005,1755,0
2011-02-10,18.015,18.126,18.005,18.005,1928,0
2011-02-14,18.005,18.005,18.005,18.005,2632,0
2011-02-15,17.791,17.831,17.791,17.831,690,0
2011-02-18,17.84,17.84,17.568,17.784,871,0
2011-02-24,17.831,17.831,17.831,17.831,626,0
2011-02-25,17.791,17.983,17.791,17.983,746,0
2011-02-28,17.808,17.95,17.6,17.815,5546,0
2011-03-01,17.632,18.517,17.632,18.342,3006,0
2011-03-02,18.334,18.342,18.319,18.342,5580,0
2011-03-03,17.943,17.943,17.943,17.943,591,0
2011-03-07,17.928,18.47,17.903,18.47,2256,0
2011-03-08,18.429,18.429,18.429,18.429,124,0
2011-03-09,18.414,18.429,18.414,18.429,249,0
2011-03-11,18.191,18.414,18.151,18.151,3383,0
2011-03-15,18.151,18.374,18.151,18.351,2632,0
2011-03-18,18.166,18.166,18.151,18.151,753,0
2011-03-21,18.429,18.446,18.429,18.446,1504,0
2011-03-22,18.461,18.548,18.461,18.509,5451,0
2011-03-25,18.621,18.621,18.621,18.621,1755,0
2011-03-28,18.526,18.526,18.509,18.509,657,0
2011-03-30,18.509,18.621,18.325,18.621,3008,0
2011-03-31,18.621,18.621,18.621,18.621,994,0
2011-04-01,18.294,18.613,18.294,18.613,776,0
2011-04-05,18.198,18.198,18.198,18.198,152,0
2011-04-06,18.229,18.311,18.229,18.311,1804,0
2011-04-07,18.214,18.214,18.159,18.191,4386,0
2011-04-08,18.198,18.198,18.191,18.191,1254,0
2011-04-11,18.151,18.151,18.143,18.151,1254,0
2011-04-12,17.983,18,17.967,17.992,3730,0
2011-04-15,18.262,18.262,18.262,18.262,249,0
2011-04-18,18.262,18.566,17.95,17.992,877,0
2011-04-20,18.088,18.183,18.071,18.183,1574,0
2011-04-21,18.095,18.183,18.095,18.183,1128,0
2011-04-25,18.589,18.924,18.294,18.294,1567,0
2011-04-29,18.789,18.789,18.789,18.789,279,0
2011-05-02,18.548,18.548,18.548,18.548,1254,0
2011-05-03,18.909,18.924,18.709,18.749,2883,0
2011-05-04,18.558,18.558,18.548,18.548,2331,0
2011-05-05,18.67,18.67,18.661,18.67,1378,0
2011-05-06,18.878,18.878,18.878,18.878,180,0
2011-05-09,18.566,18.566,18.548,18.548,2130,0
2011-05-11,18.749,18.749,18.548,18.548,1096,0
2011-05-12,18.949,18.949,18.765,18.781,557,0
2011-05-13,18.917,18.964,18.917,18.949,753,0
2011-05-16,19.093,19.093,19.053,19.093,1569,0
2011-05-17,18.589,19.148,18.589,18.949,4348,0
2011-05-18,18.749,19.012,18.63,19.012,1630,0
2011-05-19,18.756,19.148,18.749,19.148,4042,0
2011-05-20,19.148,19.148,18.846,18.846,1442,0
2011-05-23,19.227,19.386,19.227,19.386,877,0
2011-05-24,19.404,19.458,19.148,19.308,4421,0
2011-05-25,19.171,19.458,19.148,19.458,1853,0
2011-05-26,19.444,19.546,19.444,19.546,5233,0
2011-05-27,19.531,20.744,19.531,19.945,12409,0
2011-05-31,19.867,19.867,18.99,18.99,12799,0
2011-06-01,18.99,19.269,18.924,19.227,1913,0
2011-06-02,19.237,19.348,19.237,19.348,1942,0
2011-06-06,19.148,19.188,19.148,19.148,3383,0
2011-06-08,19.012,19.125,18.805,18.813,2548,0
2011-06-09,19.012,19.034,18.813,18.813,3330,0
2011-06-10,18.893,18.893,18.868,18.868,500,0
2011-06-14,18.773,18.828,18.749,18.749,3133,0
2011-06-15,18.749,18.781,18.58,18.781,1545,0
2011-06-20,18.781,18.781,18.548,18.589,923,0
2011-06-22,18.749,18.781,18.429,18.733,6854,0
2011-06-24,18.566,18.709,18.548,18.548,500,0
2011-06-27,18.548,18.733,18.533,18.733,4308,0
2011-06-28,18.548,18.893,18.548,18.893,721,0
2011-06-29,18.893,18.99,18.893,18.99,753,0
2011-07-01,18.99,19.028,18.99,19.028,626,0
2011-07-05,18.765,18.949,18.749,18.949,1966,0
2011-07-07,18.797,18.805,18.797,18.805,249,0
2011-07-08,18.749,18.749,18.661,18.67,1335,0
2011-07-11,18.558,18.63,18.558,18.63,5754,0
2011-07-12,18.709,18.99,18.709,18.99,3117,0
2011-07-15,18.837,18.837,18.749,18.749,500,0
2011-07-18,18.749,18.749,18.598,18.598,1004,0
2011-07-19,19.085,19.085,19.067,19.067,428,0
2011-07-20,18.98,18.98,18.884,18.884,249,0
2011-07-21,18.773,18.773,18.749,18.749,3948,0
2011-07-26,18.828,18.851,18.828,18.828,500,0
2011-07-27,18.949,18.949,18.949,18.949,249,0
2011-07-29,18.789,18.789,18.749,18.789,1923,0
2011-08-01,18.382,18.709,18.319,18.67,1722,0
2011-08-02,18.709,18.972,18.685,18.972,7726,0
2011-08-04,19.099,19.099,18.828,18.828,4260,0
2011-08-05,19.107,19.18,18.924,19.18,2412,0
2011-08-08,18.99,18.99,17.911,17.911,11236,0
2011-08-09,17.712,18.351,17.712,18.351,4439,0
2011-08-10,18.725,19.426,18.725,19.426,1078,0
2011-08-11,18.589,18.917,18.548,18.548,3150,0
2011-08-15,19.125,19.148,18.828,18.828,2506,0
2011-08-16,19.386,19.386,19.148,19.148,887,0
2011-08-17,19.148,19.148,18.789,18.789,992,0
2011-08-19,18.94,18.94,18.725,18.837,690,0
2011-08-22,18.725,18.828,18.351,18.828,3129,0
2011-08-24,18.749,19.269,18.749,19.269,7697,0
2011-08-25,19.275,19.275,19.021,19.053,1378,0
2011-08-30,19.093,19.148,19.075,19.075,626,0
2011-08-31,19.099,19.099,19.099,19.099,124,0
2011-09-01,19.061,19.061,19.044,19.044,5891,0
2011-09-02,19.044,19.044,19.044,19.044,249,0
2011-09-06,19.044,19.093,19.044,19.093,1755,0
2011-09-08,19.012,19.012,19.012,19.012,1755,0
2011-09-09,19.012,19.012,19.012,19.012,500,0
2011-09-13,19.012,19.139,19.012,19.139,1025,0
2011-09-14,19.275,19.275,19.021,19.021,375,0
2011-09-16,19.148,19.148,19.148,19.148,500,0
2011-09-19,19.211,19.227,19.067,19.067,6202,0
2011-09-23,19.203,19.227,19.148,19.148,4010,0
2011-09-27,19.148,19.148,19.148,19.148,877,0
2011-09-30,19.308,19.308,19.308,19.308,3572,0
2011-10-03,19.308,19.348,19.252,19.252,1368,0
2011-10-04,19.308,19.34,19.308,19.34,3591,0
2011-10-05,19.252,19.259,19.252,19.259,1880,0
2011-10-06,19.067,19.067,19.067,19.067,439,0
2011-10-07,19.259,19.259,19.148,19.227,1636,0
2011-10-10,19.259,19.259,19.252,19.259,565,0
2011-10-11,19.227,19.227,19.227,19.227,626,0
2011-10-12,19.148,19.252,19.148,19.252,2752,0
2011-10-13,18.693,18.693,18.693,18.693,5014,0
2011-10-14,19.148,19.211,19.131,19.148,1755,0
2011-10-17,19.237,19.259,19.237,19.259,626,0
2011-10-18,18.949,19.243,18.949,19.243,667,0
2011-10-19,19.259,19.259,19.067,19.067,877,0
2011-10-21,19.243,19.259,19.117,19.259,3293,0
2011-10-24,19.269,19.269,19.227,19.269,1881,0
2011-10-26,19.269,19.269,19.227,19.269,7645,0
2011-10-27,19.348,19.348,19.348,19.348,1004,0
2011-10-31,19.148,19.148,19.148,19.148,2570,0
2011-11-03,19.34,19.348,19.34,19.34,1254,0
2011-11-04,19.348,19.348,19.348,19.348,500,0
2011-11-07,19.107,19.107,19.107,19.107,303,0
2011-11-08,19.148,19.331,19.148,19.331,626,0
2011-11-09,19.34,19.602,19.34,19.602,834,0
2011-11-11,19.259,19.386,19.259,19.386,753,0
2011-11-14,19.467,19.546,19.467,19.546,2004,0
2011-11-15,19.308,19.308,19.227,19.227,2183,0
2011-11-21,19.467,19.467,19.227,19.227,1880,0
2011-11-22,19.227,19.227,19.227,19.227,249,0
2011-11-23,19.38,19.467,19.38,19.467,1880,0
2011-11-25,19.763,19.763,19.546,19.546,583,0
2011-11-29,19.522,19.546,19.252,19.308,4475,0
2011-11-30,19.308,19.308,19.252,19.269,2256,0
2011-12-01,19.243,19.348,19.243,19.348,1504,0
2011-12-02,19.588,19.588,19.588,19.588,249,0
2011-12-05,19.348,19.348,19.348,19.348,124,0
2011-12-06,19.578,19.578,19.483,19.483,1004,0
2011-12-09,19.571,19.571,19.571,19.571,375,0
2011-12-12,19.588,19.588,19.588,19.588,201,0
2011-12-13,19.315,19.331,19.315,19.331,249,0
2011-12-14,19.588,19.705,19.588,19.588,5189,0
2011-12-15,19.49,19.49,19.107,19.386,1419,0
2011-12-16,19.698,19.705,19.673,19.705,626,0
2011-12-19,19.651,19.651,19.49,19.49,851,0
2011-12-20,19.507,19.507,19.412,19.412,776,0
2011-12-21,18.924,19.085,18.781,18.949,3240,0
2011-12-22,19.372,19.372,19.164,19.164,856,0
2011-12-27,18.789,18.789,18.789,18.789,1128,0
2011-12-29,19.412,19.412,19.3,19.412,2130,0
2011-12-30,19.394,19.594,19.22,19.22,375,0
2012-01-03,19.012,19.354,19.003,19.107,753,0
2012-01-04,19.348,19.348,19.348,19.348,249,0
2012-01-06,19.34,19.426,19.252,19.252,2878,0
2012-01-09,19.203,19.507,19.148,19.507,3584,0
2012-01-10,19.404,19.483,19.404,19.483,2708,0
2012-01-11,19.164,19.164,19.164,19.164,124,0
2012-01-17,19.867,19.867,19.705,19.714,1004,0
2012-01-18,19.826,19.826,19.555,19.826,551,0
2012-01-19,20.321,20.321,19.963,20.065,2723,0
2012-01-20,19.769,19.769,19.308,19.308,1004,0
2012-01-23,19.227,19.227,19.227,19.227,626,0
2012-01-24,19.444,19.769,19.444,19.769,1880,0
2012-01-25,19.746,19.867,19.746,19.867,3459,0
2012-01-26,19.34,20.065,19.34,19.938,500,0
2012-01-27,19.372,19.394,19.372,19.394,285,0
2012-01-30,19.945,20.257,19.945,20.257,375,0
2012-01-31,19.642,19.642,19.642,19.642,124,0
2012-02-07,19.786,19.786,19.786,19.786,626,0
2012-02-08,19.826,19.826,19.746,19.803,1880,0
2012-02-09,20.145,20.145,20.145,20.145,249,0
2012-02-10,20.186,20.186,20.105,20.105,828,0
2012-02-14,20.226,20.226,20.226,20.226,1193,0
2012-02-16,20.257,20.257,20.257,20.257,626,0
2012-02-17,19.912,20.264,19.899,20.264,1557,0
2012-02-21,19.931,20.088,19.931,20.088,744,0
2012-02-23,20.226,20.226,20.145,20.145,877,0
2012-02-28,20.304,20.304,20.16,20.16,2381,0
2012-02-29,20.304,20.304,20.304,20.304,1755,0
2012-03-01,20.681,20.695,20.506,20.506,2130,0
2012-03-06,20.345,20.345,20.345,20.345,3133,0
2012-03-07,20.313,20.726,20.313,20.393,2130,0
2012-03-08,20.121,20.345,20.121,20.345,375,0
2012-03-12,20.345,20.345,20.345,20.345,124,0
2012-03-15,20.129,20.145,20.129,20.145,439,0
2012-03-20,20.145,20.145,20.145,20.145,315,0
2012-03-21,20.145,20.641,19.985,19.985,11155,0
2012-03-22,19.985,19.985,19.985,19.985,124,0
2012-03-27,19.985,20.345,19.938,20.345,2316,0
2012-03-28,20.074,20.169,20.074,20.169,1004,0
2012-04-02,20.177,20.177,20.169,20.169,1004,0
2012-04-03,20.105,20.145,20.002,20.002,2047,0
2012-04-04,19.945,19.945,19.945,19.945,1378,0
2012-04-05,19.945,19.945,19.945,19.945,124,0
2012-04-09,19.945,19.953,19.945,19.945,753,0
2012-04-11,19.945,19.945,19.945,19.945,1137,0
2012-04-12,19.841,20.345,19.841,20.264,3509,0
2012-04-13,20.272,20.361,20.272,20.282,1254,0
2012-04-16,20.336,20.336,20.336,20.336,249,0
2012-04-17,20.065,20.065,20.065,20.065,139,0
2012-04-18,20.05,20.05,20.025,20.042,500,0
2012-04-19,20.377,20.377,20.145,20.329,2004,0
2012-04-20,20.345,20.704,20.145,20.529,3258,0
2012-04-23,20.624,20.624,20.209,20.529,500,0
2012-04-27,20.656,20.656,20.583,20.583,375,0
2012-05-01,20.169,20.169,20.145,20.145,626,0
2012-05-02,20.155,20.16,20.155,20.155,753,0
2012-05-03,20.155,20.155,20.155,20.155,249,0
2012-05-04,20.155,20.155,20.057,20.057,3761,0
2012-05-08,20.345,20.345,20.145,20.304,1880,0
2012-05-09,20.336,20.345,20.336,20.345,1918,0
2012-05-10,20.384,20.506,20.384,20.506,2506,0
2012-05-11,20.384,20.384,20.304,20.361,2111,0
2012-05-14,20.16,20.16,20.16,20.16,198,0
2012-05-15,20.384,20.384,20.377,20.377,500,0
2012-05-16,20.776,20.776,20.384,20.465,2506,0
2012-05-18,20.87,21.087,20.838,21.063,1630,0
2012-05-22,20.44,20.544,20.424,20.544,1378,0
2012-05-23,20.155,20.72,20.155,20.72,1160,0
2012-06-05,20.352,20.368,20.345,20.368,375,0
2012-06-06,20.928,20.943,20.928,20.943,1254,0
2012-06-07,20.465,20.465,20.465,20.465,124,0
2012-06-08,20.155,20.726,20.155,20.726,3258,0
2012-06-11,20.336,20.336,20.329,20.329,249,0
2012-06-12,20.663,20.663,20.663,20.663,500,0
2012-06-13,20.538,20.544,20.538,20.544,877,0
2012-06-14,20.345,20.544,20.345,20.544,877,0
2012-06-15,20.186,20.186,19.963,20.186,3878,0
2012-06-18,20.902,20.902,20.544,20.544,602,0
2012-06-19,20.232,20.232,20.186,20.186,776,0
2012-06-20,20.25,20.424,20.186,20.424,3290,0
2012-06-21,20.186,20.186,20.186,20.186,124,0
2012-06-25,20.758,20.758,20.713,20.713,249,0
2012-06-26,20.105,20.105,20.105,20.105,124,0
2012-06-27,20.726,20.726,20.726,20.726,124,0
2012-06-28,20.264,20.264,20.264,20.264,626,0
2012-07-05,20.24,20.264,20.232,20.232,500,0
2012-07-06,20.704,20.752,20.695,20.752,880,0
2012-07-09,20.401,20.401,20.401,20.401,192,0
2012-07-10,20.87,20.87,20.87,20.87,124,0
2012-07-11,20.424,20.424,20.424,20.424,495,0
2012-07-12,20.583,20.583,20.583,20.583,1630,0
2012-07-13,20.519,20.663,20.519,20.663,4386,0
2012-07-16,20.56,20.56,20.519,20.519,1254,0
2012-07-17,20.704,20.902,20.592,20.902,4638,0
2012-07-18,20.744,20.744,20.744,20.744,6517,0
2012-07-23,20.856,20.888,20.856,20.888,500,0
2012-07-25,20.902,20.902,20.902,20.902,2758,0
2012-07-26,20.592,20.902,20.576,20.896,2758,0
2012-07-27,20.879,20.902,20.879,20.902,1004,0
2012-07-30,20.744,20.896,20.744,20.896,909,0
2012-07-31,20.902,20.902,20.902,20.902,500,0
2012-08-01,20.902,21.095,20.856,20.888,3761,0
2012-08-02,20.879,20.902,20.879,20.902,1004,0
2012-08-07,20.902,20.902,20.902,20.902,363,0
2012-08-08,21.477,21.534,21.319,21.343,1128,0
2012-08-10,20.983,21.005,20.983,20.983,1504,0
2012-08-13,20.999,20.999,20.928,20.928,4889,0
2012-08-14,20.943,21.526,20.943,21.118,2302,0
2012-08-15,20.999,21.015,20.999,20.999,1630,0
2012-08-20,21.414,21.414,21.414,21.414,201,0
2012-08-24,21.039,21.039,21.032,21.032,282,0
2012-08-28,21.078,21.087,21.063,21.063,3258,0
2012-08-31,21.071,21.071,21.015,21.015,376,0
2012-09-04,21.063,21.063,21.063,21.063,249,0
2012-09-05,21.222,21.222,21.222,21.222,1151,0
2012-09-07,21.032,21.032,21.032,21.032,1405,0
2012-09-10,21.063,21.063,21.063,21.063,249,0
2012-09-14,21.135,21.142,21.032,21.039,2431,0
2012-09-18,21.071,21.302,20.87,20.87,3918,0
2012-09-21,20.983,21.142,20.983,21.142,700,0
2012-09-24,21.063,21.063,21.023,21.023,2758,0
2012-09-25,20.943,21.158,20.943,21.158,877,0
2012-09-27,20.983,21.102,20.983,21.063,3008,0
2012-09-28,21.11,21.222,21.063,21.222,1755,0
2012-10-01,21.142,21.142,20.983,20.983,1153,0
2012-10-02,21.055,21.302,21.055,21.302,753,0
2012-10-04,21.382,21.382,21.382,21.382,464,0
2012-10-10,21.222,21.222,21.222,21.222,249,0
2012-10-11,21.222,21.222,21.222,21.222,1166,0
2012-10-12,21.239,21.239,21.239,21.239,500,0
2012-10-15,21.239,21.261,21.239,21.261,1313,0
2012-10-16,21.509,21.517,21.509,21.517,753,0
2012-10-17,21.343,21.382,21.343,21.382,565,0
2012-10-19,21.701,21.701,21.701,21.701,124,0
2012-10-23,21.477,21.477,21.462,21.47,1654,0
2012-10-24,21.701,21.701,21.684,21.684,459,0
2012-10-31,21.622,21.622,21.421,21.421,3417,0
2012-11-02,21.541,21.541,21.365,21.365,2130,0
2012-11-05,21.534,21.541,21.534,21.541,1378,0
2012-11-06,21.397,21.541,21.382,21.541,4956,0
2012-11-07,21.526,21.622,21.526,21.622,2631,0
2012-11-08,21.644,21.845,21.534,21.845,4010,0
2012-11-09,21.701,21.701,21.701,21.701,3509,0
2012-11-12,21.429,21.429,21.382,21.382,1004,0
2012-11-13,21.59,21.852,21.382,21.836,3969,0
2012-11-14,21.868,21.868,21.868,21.868,249,0
2012-11-15,21.397,21.963,21.357,21.541,5347,0
2012-11-16,21.622,21.629,21.622,21.629,249,0
2012-11-19,21.541,21.541,21.462,21.462,1254,0
2012-11-20,21.541,21.541,21.438,21.541,6266,0
2012-11-21,21.701,22.052,21.701,21.941,5859,0
2012-11-23,22.18,22.18,22.18,22.18,124,0
2012-11-26,22.18,22.18,22.18,22.18,1192,0
2012-11-27,21.781,22.204,21.741,21.861,4857,0
2012-11-28,21.804,21.957,21.797,21.957,1154,0
2012-11-29,22.101,22.101,21.861,21.861,249,0
2012-11-30,21.797,22.978,21.797,22.802,1936,0
2012-12-03,22.004,22.004,22.004,22.004,125,0
2012-12-05,22.49,22.53,22.49,22.53,1050,0
2012-12-06,21.957,21.957,21.957,21.957,249,0
2012-12-07,22.107,22.107,22.107,22.107,125,0
2012-12-11,22.276,22.309,22.276,22.309,1232,0
2012-12-12,22.258,22.258,22.258,22.258,500,0
2012-12-13,22.507,22.515,21.82,21.852,3861,0
2012-12-14,22.299,22.467,21.9,22.363,4525,0
2012-12-18,21.462,21.462,21.438,21.438,678,0
2012-12-19,22.084,22.107,22.084,22.107,315,0
2012-12-20,22.052,22.101,21.494,22.06,1913,0
2012-12-21,21.462,21.781,21.421,21.781,1990,0
2012-12-24,22.132,22.132,21.39,21.741,1757,0
2012-12-26,22.124,22.124,21.741,21.741,249,0
2012-12-27,21.446,21.446,21.446,21.446,249,0
2012-12-31,21.421,21.462,21.421,21.421,2256,0
2013-01-03,21.421,21.421,21.397,21.414,1128,0
2013-01-04,21.397,21.397,21.397,21.397,124,0
2013-01-07,21.382,21.462,21.382,21.382,835,0
2013-01-09,21.462,21.836,21.462,21.494,2158,0
2013-01-10,21.382,21.407,21.382,21.407,500,0
2013-01-11,21.581,21.581,21.357,21.357,1354,0
2013-01-15,21.517,21.541,21.517,21.541,2477,0
2013-01-16,21.541,22.075,21.541,22.075,3008,0
2013-01-17,22.06,22.06,21.766,21.766,249,0
2013-01-18,21.748,22.028,21.701,22.028,1254,0
2013-01-22,21.781,22.372,21.781,22.155,1755,0
2013-01-23,22.132,22.18,22.132,22.18,249,0
2013-01-24,21.957,21.957,21.957,21.957,249,0
2013-01-25,21.932,22.155,21.716,21.941,6944,0
2013-01-29,21.804,21.804,21.541,21.541,19513,0
2013-02-01,21.581,21.67,21.541,21.598,10670,0
2013-02-04,21.622,21.622,21.438,21.446,1755,0
2013-02-05,21.653,21.653,21.462,21.462,2493,0
2013-02-08,21.541,21.541,21.534,21.534,5140,0
2013-02-12,21.453,21.541,21.453,21.541,1504,0
2013-02-13,21.421,21.644,21.421,21.644,2256,0
2013-02-15,21.638,21.638,21.541,21.541,967,0
2013-02-19,21.541,21.541,21.541,21.541,773,0
2013-02-20,21.572,21.581,21.343,21.382,4499,0
2013-02-21,21.541,21.541,21.541,21.541,626,0
2013-02-22,21.581,21.598,21.581,21.581,1981,0
2013-02-25,21.541,21.549,21.541,21.549,1504,0
2013-02-26,21.756,21.772,21.756,21.772,1128,0
2013-03-04,21.541,21.541,21.541,21.541,3798,0
2013-03-05,21.462,21.462,21.397,21.397,2378,0
2013-03-06,21.534,21.541,21.526,21.541,5891,0
2013-03-07,21.407,21.541,21.382,21.541,4493,0
2013-03-08,21.541,21.541,21.311,21.541,3409,0
2013-03-11,21.35,21.541,21.35,21.541,1414,0
2013-03-12,21.541,21.541,21.35,21.541,1474,0
2013-03-13,21.541,21.541,21.541,21.541,1128,0
2013-03-14,21.541,21.541,21.534,21.534,1674,0
2013-03-18,21.541,21.541,21.541,21.541,500,0
2013-03-19,21.397,21.397,21.397,21.397,1254,0
2013-03-20,21.541,21.622,21.541,21.622,626,0
2013-03-25,21.549,21.549,21.541,21.541,375,0
2013-03-26,21.541,21.541,21.541,21.541,499,0
2013-03-27,21.622,21.622,21.462,21.622,1883,0
2013-04-01,21.541,21.541,21.541,21.541,426,0
2013-04-02,21.558,21.558,21.558,21.558,249,0
2013-04-04,21.622,21.622,21.622,21.622,584,0
2013-04-05,21.622,21.629,21.622,21.629,7342,0
2013-04-08,21.566,21.613,21.462,21.613,5166,0
2013-04-11,21.741,21.741,21.47,21.47,1254,0
2013-04-15,21.534,21.941,21.534,21.941,2994,0
2013-04-16,21.517,21.517,21.517,21.517,457,0
2013-04-17,21.804,21.804,21.517,21.804,375,0
2013-04-19,21.638,21.684,21.549,21.629,1254,0
2013-04-23,21.716,21.716,21.701,21.701,790,0
2013-04-24,21.701,21.829,21.701,21.813,877,0
2013-04-29,21.941,21.941,21.941,21.941,124,0
2013-04-30,21.941,22.155,21.941,22.155,626,0
2013-05-01,22.171,22.171,22.02,22.028,807,0
2013-05-02,22.171,22.682,22.171,22.682,7156,0
2013-05-03,22.412,22.412,22.412,22.412,124,0
2013-05-06,22.451,22.451,22.395,22.395,3258,0
2013-05-07,22.06,22.06,22.02,22.02,753,0
2013-05-08,21.941,21.941,21.941,21.941,1504,0
2013-05-14,21.829,22.309,21.726,21.726,3761,0
2013-05-15,21.741,21.868,21.526,21.558,6555,0
2013-05-16,21.694,21.726,21.694,21.726,1330,0
2013-05-21,22.148,22.404,22.139,22.395,1128,0
2013-05-22,22.354,22.354,22.354,22.354,124,0
2013-05-24,21.748,21.748,21.748,21.748,174,0
2013-05-30,21.797,21.797,21.526,21.662,3201,0
2013-05-31,21.662,21.781,21.541,21.541,1442,0
2013-06-04,21.382,21.382,21.382,21.382,124,0
2013-06-05,21.397,21.397,21.39,21.39,500,0
2013-06-07,21.397,21.407,21.39,21.407,375,0
2013-06-11,21.343,21.343,21.182,21.343,2978,0
2013-06-12,21.15,21.453,21.15,21.453,3623,0
2013-06-13,21.453,21.453,21.222,21.222,2132,0
2013-06-14,21.382,21.382,21.229,21.382,2319,0
2013-06-17,21.858,21.858,20.996,21.176,2006,0
2013-06-20,21.184,21.184,20.6,20.6,2191,0
2013-06-21,20.683,21.118,20.248,20.996,10540,0
2013-06-24,22.013,22.013,19.763,19.885,11099,0
2013-06-25,20.337,20.396,18.521,18.884,107096,0
2013-06-26,19.104,19.87,19.104,19.763,13640,0
2013-06-27,19.804,20.025,19.763,20.025,11592,0
2013-06-28,20.123,20.256,20.123,20.131,3893,0
2013-07-01,20.33,20.33,20.33,20.33,121,0
2013-07-02,20.256,20.444,20.256,20.428,7150,0
2013-07-03,20.379,20.411,20.131,20.131,7789,0
2013-07-05,20.996,20.996,20.131,20.131,2920,0
2013-07-08,20.131,20.23,20.131,20.215,1826,0
2013-07-09,19.885,20.197,19.885,20.197,1753,0
2013-07-10,20.05,20.354,20.05,20.337,6651,0
2013-07-11,20.174,20.452,20.141,20.363,3725,0
2013-07-12,20.583,20.583,20.256,20.256,1095,0
2013-07-15,20.256,20.379,20.256,20.379,973,0
2013-07-17,20.56,20.683,20.543,20.683,1423,0
2013-07-18,20.708,20.708,20.224,20.224,2902,0
2013-07-19,20.657,20.675,20.642,20.675,609,0
2013-07-22,20.708,20.708,20.708,20.708,364,0
2013-07-23,20.708,20.708,20.699,20.708,609,0
2013-07-24,20.708,20.708,20.296,20.296,973,0
2013-07-25,20.583,20.583,20.346,20.346,8985,0
2013-07-26,20.683,20.683,20.683,20.683,364,0
2013-07-30,20.461,20.708,20.346,20.346,5162,0
2013-07-31,20.396,20.708,20.396,20.543,7059,0
2013-08-01,20.543,20.543,20.543,20.543,1338,0
2013-08-02,20.346,20.543,20.296,20.543,3468,0
2013-08-07,20.461,20.537,20.461,20.537,730,0
2013-08-08,20.337,20.494,20.337,20.494,6938,0
2013-08-09,20.494,20.504,20.461,20.494,8032,0
2013-08-12,20.56,20.56,20.437,20.543,7181,0
2013-08-13,20.386,20.583,19.796,20.296,7789,0
2013-08-14,20.504,20.55,20.304,20.304,6917,0
2013-08-15,20.543,20.657,20.321,20.346,10222,0
2013-08-16,20.543,20.543,20.379,20.379,5233,0
2013-08-19,20.296,20.296,20.05,20.05,2920,0
2013-08-20,20.058,20.617,20.058,20.191,3285,0
2013-08-21,19.704,20.001,19.704,19.977,4307,0
2013-08-22,20.337,20.517,20.337,20.517,11420,0
2013-08-23,20.363,20.527,20.256,20.256,6451,0
2013-08-26,20.131,20.517,20.131,20.337,5350,0
2013-08-27,20.69,20.69,20.69,20.69,121,0
2013-08-28,20.471,20.69,20.461,20.69,1459,0
2013-08-29,20.386,20.386,20.386,20.386,243,0
2013-08-30,20.543,20.657,20.543,20.543,4424,0
2013-09-03,20.504,20.504,20.337,20.337,9244,0
2013-09-04,20.708,20.708,20.583,20.583,1358,0
2013-09-05,20.708,20.708,20.543,20.543,1280,0
2013-09-06,20.314,20.504,20.314,20.504,3528,0
2013-09-09,20.708,20.708,20.708,20.708,486,0
2013-09-10,20.708,20.717,20.708,20.708,1095,0
2013-09-11,20.625,20.625,20.625,20.625,121,0
2013-09-12,20.625,20.625,20.461,20.461,3163,0
2013-09-13,20.6,20.6,20.6,20.6,121,0
2013-09-17,20.419,20.419,20.419,20.419,4868,0
2013-09-19,20.396,20.419,20.337,20.337,6333,0
2013-09-23,20.461,20.461,20.461,20.461,609,0
2013-09-24,20.625,20.625,20.543,20.543,396,0
2013-09-25,20.543,21.028,20.337,20.403,4200,0
2013-09-26,20.543,20.543,20.543,20.543,851,0
2013-09-27,20.543,20.543,20.543,20.543,121,0
2013-09-30,20.583,20.583,20.583,20.583,121,0
2013-10-03,20.625,20.625,20.583,20.583,973,0
2013-10-07,20.337,20.363,20.337,20.363,1338,0
2013-10-08,20.583,20.583,20.583,20.583,456,0
2013-10-09,20.346,20.543,20.337,20.543,1887,0
2013-10-11,20.583,20.583,20.583,20.583,486,0
2013-10-14,20.337,20.337,20.337,20.337,609,0
2013-10-16,20.504,20.543,20.504,20.543,1234,0
2013-10-17,20.543,20.543,20.537,20.543,730,0
2013-10-18,20.936,21.57,20.936,20.996,1008,0
2013-10-21,21.004,21.004,20.955,20.955,4591,0
2013-10-22,20.83,20.856,20.83,20.83,1338,0
2013-10-23,20.749,20.945,20.749,20.749,1282,0
2013-10-25,20.749,20.945,20.749,20.945,719,0
2013-10-29,21.364,21.364,21.364,21.364,269,0
2013-10-30,20.955,20.962,20.955,20.962,1036,0
2013-11-01,20.955,20.955,20.955,20.955,3713,0
2013-11-04,21.184,21.184,20.955,20.955,936,0
2013-11-08,20.955,20.978,20.955,20.978,973,0
2013-11-13,20.871,20.871,20.815,20.815,1216,0
2013-11-18,20.815,20.815,20.815,20.815,548,0
2013-11-21,20.815,20.815,20.815,20.815,243,0
2013-11-26,20.955,20.955,20.955,20.955,121,0
2013-11-29,20.955,21.349,20.955,21.349,1606,0
2013-12-03,20.708,20.708,20.708,20.708,1400,0
2013-12-06,20.955,21.076,20.955,21.076,4504,0
2013-12-09,20.56,20.871,20.56,20.871,1780,0
2013-12-10,20.543,20.955,20.543,20.955,4259,0
2013-12-11,20.955,20.978,20.955,20.978,1338,0
2013-12-12,21.184,21.242,21.159,21.242,632,0
2013-12-13,21.076,21.242,21.076,21.242,364,0
2013-12-16,21.242,21.242,21.242,21.242,1005,0
2013-12-17,21.594,21.628,21.331,21.459,5890,0
2013-12-18,21.416,21.535,21.18,21.248,1535,0
2013-12-20,21.382,22.914,21.382,21.882,5157,0
2013-12-23,21.755,21.755,21.755,21.755,237,0
2013-12-24,22.246,22.432,21.856,22.432,1878,0
2013-12-26,22.432,22.432,22.432,22.432,1771,0
2013-12-27,22.423,22.432,22.009,22.017,7823,0
2013-12-31,22.009,22.009,22.009,22.009,118,0
2014-01-02,21.755,21.966,21.755,21.966,413,0
2014-01-07,22.643,22.643,22.11,22.11,1771,0
2014-01-08,22.238,22.238,22.194,22.194,273,0
2014-01-09,22.221,22.221,22.221,22.221,1299,0
2014-01-10,22.432,22.601,22.432,22.601,2558,0
2014-01-14,22.221,22.221,22.221,22.221,1169,0
2014-01-15,22.221,22.221,22.221,22.221,377,0
2014-01-16,22.221,22.221,22.009,22.009,2316,0
2014-01-21,21.849,21.849,21.849,21.849,460,0
2014-01-24,22.094,22.094,22.094,22.094,276,0
2014-01-28,22.051,22.575,22.051,22.575,709,0
2014-01-29,22.009,22.009,21.61,21.671,1889,0
2014-01-31,21.678,21.815,21.671,21.678,473,0
2014-02-03,21.671,21.671,21.671,21.671,1180,0
2014-02-04,21.671,21.671,21.671,21.671,237,0
2014-02-06,21.924,21.924,21.924,21.924,237,0
2014-02-07,21.798,21.798,21.798,21.798,169,0
2014-02-13,21.798,21.798,21.798,21.798,1194,0
2014-02-14,21.798,21.798,21.755,21.755,1652,0
2014-02-18,21.687,21.755,21.671,21.671,3836,0
2014-02-19,21.628,21.628,21.628,21.628,506,0
2014-02-20,21.375,21.798,21.375,21.798,6633,0
2014-02-21,21.798,21.798,21.552,21.687,1766,0
2014-02-24,21.5,22.009,21.5,21.798,840,0
2014-02-25,21.798,21.798,21.798,21.798,119,0
2014-02-26,22.601,22.601,22.306,22.415,618,0
2014-02-27,22.306,22.306,21.873,21.873,709,0
2014-02-28,22.628,22.628,22.628,22.628,610,0
2014-03-03,21.798,21.798,21.798,21.798,177,0
2014-03-05,22.009,22.009,22.009,22.009,237,0
2014-03-07,22.009,22.009,22.009,22.009,355,0
2014-03-10,21.924,21.924,21.924,21.924,828,0
2014-03-18,22.009,22.009,22.009,22.009,1005,0
2014-03-20,22.009,22.009,22.009,22.009,237,0
2014-03-25,22.423,22.423,22.009,22.009,1384,0
2014-03-26,22.423,22.423,22.009,22.009,1299,0
2014-03-31,21.942,21.942,21.942,21.942,237,0
2014-04-01,22.094,22.094,22.094,22.094,594,0
2014-04-02,22.027,22.027,21.924,21.924,959,0
2014-04-04,22.017,22.017,21.637,21.637,1327,0
2014-04-07,21.637,21.671,21.637,21.671,1101,0
2014-04-08,22.128,22.128,21.764,21.764,2032,0
2014-04-09,21.815,21.822,21.815,21.822,710,0
2014-04-10,21.882,21.882,21.873,21.873,1464,0
2014-04-11,21.882,21.882,21.798,21.798,2317,0
2014-04-15,22.432,22.432,22.009,22.009,495,0
2014-04-16,22.221,22.221,22.221,22.221,1011,0
2014-04-21,22.221,22.262,22.221,22.262,590,0
2014-04-22,22.77,22.77,22.77,22.77,590,0
2014-04-23,22.135,22.169,22.135,22.169,473,0
2014-04-24,22.162,22.262,21.924,21.966,2748,0
2014-04-28,22.221,22.432,22.009,22.009,6618,0
2014-04-29,22.128,22.609,22.128,22.609,946,0
2014-05-01,22.009,22.009,22.009,22.009,118,0
2014-05-05,22.051,22.051,22.051,22.051,239,0
2014-05-08,22.254,22.254,22.254,22.254,3317,0
2014-05-09,22.009,22.729,22.009,22.609,3308,0
2014-05-12,22.432,22.763,22.432,22.432,1755,0
2014-05-13,22.254,22.254,22.254,22.254,520,0
2014-05-14,22.135,22.135,22.094,22.094,828,0
2014-05-15,22.262,22.559,22.262,22.559,1029,0
2014-05-16,22.839,22.855,22.839,22.855,570,0
2014-05-19,22.729,23.075,22.508,23.075,946,0
2014-05-20,22.262,22.262,22.262,22.262,473,0
2014-05-21,22.262,22.475,22.221,22.262,2956,0
2014-05-23,22.475,22.475,22.475,22.475,292,0
2014-05-28,22.864,23.177,22.652,22.652,1999,0
2014-05-30,22.855,22.897,22.855,22.897,1439,0
2014-06-04,23.364,23.364,23.364,23.364,156,0
2014-06-05,22.525,22.525,22.525,22.525,473,0
2014-06-09,22.864,22.864,22.864,22.864,660,0
2014-06-12,22.525,22.975,22.525,22.897,9297,0
2014-06-13,22.559,22.585,22.559,22.585,614,0
2014-06-16,22.601,22.797,22.585,22.797,1358,0
2014-06-18,22.733,22.74,22.574,22.724,1757,0
2014-06-20,22.967,23.246,22.654,23.246,2840,0
2014-06-23,23.167,23.167,23.167,23.167,286,0
2014-06-24,23.454,23.454,23.454,23.454,308,0
2014-06-26,23.159,23.159,23.159,23.159,1159,0
2014-06-27,23.037,23.037,23.037,23.037,265,0
2014-07-02,23.046,23.046,22.749,22.749,574,0
2014-07-03,22.863,22.863,22.863,22.863,346,0
2014-07-07,22.863,22.888,22.863,22.863,1675,0
2014-07-08,22.897,22.949,22.897,22.949,2067,0
2014-07-09,22.949,23.011,22.949,23.011,1492,0
2014-07-11,22.992,22.992,22.984,22.984,2181,0
2014-07-15,23.027,23.027,23.027,23.027,920,0
2014-07-16,23.124,23.419,23.124,23.419,1830,0
2014-07-17,23.081,23.081,23.081,23.081,689,0
2014-07-18,23.09,23.09,23.09,23.09,459,0
2014-07-21,23.09,23.289,23.09,23.289,852,0
2014-07-22,23.272,23.272,23.246,23.246,1607,0
2014-07-24,23.09,23.09,22.654,22.793,5856,0
2014-07-25,22.819,22.819,22.819,22.819,919,0
2014-07-30,23.046,23.046,22.984,22.984,1377,0
2014-07-31,22.984,22.984,22.984,22.984,138,0
2014-08-01,22.984,23.011,22.984,23.011,346,0
2014-08-05,22.984,22.984,22.984,22.984,115,0
2014-08-11,23.081,23.081,22.984,22.984,919,0
2014-08-14,23.037,23.359,23.037,23.307,13745,0
2014-08-15,23.211,23.707,23.097,23.097,15157,0
2014-08-18,23.22,23.664,23.22,23.404,10752,0
2014-08-19,23.384,23.752,23.124,23.167,15672,0
2014-08-20,23.369,23.742,23.211,23.229,15984,0
2014-08-21,23.603,23.812,23.334,23.474,11759,0
2014-08-22,23.429,23.429,23.176,23.211,7144,0
2014-08-25,23.211,23.384,23.211,23.384,689,0
2014-08-26,23.324,23.334,23.211,23.211,919,0
2014-08-27,23.299,23.384,23.299,23.342,6889,0
2014-08-28,23.359,23.359,23.307,23.324,2872,0
2014-08-29,23.299,23.299,23.202,23.202,577,0
2014-09-02,22.689,23.202,22.689,22.689,1475,0
2014-09-03,23.037,23.037,23.037,23.037,1149,0
2014-09-04,23.037,23.342,22.992,22.992,1033,0
2014-09-05,23.037,23.037,22.977,23.011,1263,0
2014-09-08,23.081,23.384,23.081,23.384,873,0
2014-09-10,23.011,23.124,23.011,23.011,2296,0
2014-09-17,23.411,23.647,23.411,23.603,2642,0
2014-09-19,24.081,24.387,23.116,24.299,7661,0
2014-09-23,24.344,24.344,24.344,24.344,346,0
2014-09-24,23.752,23.802,23.733,23.733,1355,0
2014-09-25,23.369,23.534,23.369,23.369,1033,0
2014-09-26,23.612,23.647,23.612,23.647,919,0
2014-09-29,23.369,23.369,23.342,23.342,598,0
2014-09-30,24.179,24.229,23.35,24.214,1722,0
2014-10-02,23.439,24.299,23.429,24.299,3585,0
2014-10-03,24.299,24.604,24.299,24.299,919,0
2014-10-07,23.542,23.795,23.515,23.795,1838,0
2014-10-08,23.995,23.995,23.995,23.995,230,0
2014-10-09,24.214,24.256,24.214,24.256,346,0
2014-10-10,23.542,23.847,23.534,23.847,464,0
2014-10-14,23.951,24.369,23.951,24.369,3765,0
2014-10-15,23.856,23.935,23.856,23.865,1548,0
2014-10-16,23.83,23.847,23.474,23.474,946,0
2014-10-20,23.534,23.534,23.515,23.515,580,0
2014-10-21,23.515,23.515,23.515,23.515,223,0
2014-10-22,23.515,23.865,23.515,23.647,2527,0
2014-10-23,23.647,23.647,23.647,23.647,975,0
2014-10-28,23.733,23.733,23.733,23.733,1486,0
2014-10-30,23.733,23.865,23.733,23.733,459,0
2014-10-31,23.865,23.951,23.733,23.733,3840,0
2014-11-05,23.822,23.907,23.822,23.907,1607,0
2014-11-10,24.318,24.318,24.318,24.318,115,0
2014-11-12,24.081,24.299,24.081,24.299,1040,0
2014-11-18,24.081,24.081,24.081,24.081,231,0
2014-11-19,24.04,24.04,23.882,23.882,874,0
2014-11-24,23.916,23.951,23.916,23.951,346,0
2014-11-25,23.995,24.344,23.995,24.264,4963,0
2014-11-28,24.04,24.04,24.04,24.04,433,0
2014-12-01,24.195,24.508,24.081,24.36,10609,0
2014-12-04,24.239,24.404,24.169,24.325,11197,0
2014-12-05,24.144,24.517,24.065,24.169,10491,0
2014-12-08,24.125,24.229,24.065,24.081,4190,0
2014-12-09,24.274,24.387,24.144,24.387,4634,0
2014-12-10,24.387,24.587,24.387,24.439,3543,0
2014-12-11,24.387,24.387,24.369,24.387,772,0
2014-12-15,24.604,24.604,24.604,24.604,517,0
2014-12-16,24.256,25.206,24.256,24.353,459,0
2014-12-17,24.04,24.04,23.733,23.733,1595,0
2014-12-18,23.419,23.733,23.211,23.489,14513,0
2014-12-19,23.489,25.024,23.445,24.151,7346,0
2014-12-22,23.246,24.632,23.22,23.22,1091,0
2014-12-23,24.369,24.369,23.603,24.116,17877,0
2014-12-24,25.241,25.241,24.562,24.83,15625,0
2014-12-26,23.691,25.937,23.691,24.682,27490,0
2014-12-29,25.171,25.171,24.04,24.04,23500,0
2014-12-30,23.647,24.527,23.612,24.404,20823,0
2014-12-31,23.856,24.387,23.647,24.256,18486,0
2015-01-02,24.229,24.229,23.847,23.847,2186,0
2015-01-05,23.524,23.524,23.524,23.524,921,0
2015-01-06,23.603,24.604,23.594,24.404,21886,0
2015-01-07,24.09,24.125,23.865,23.872,6096,0
2015-01-08,23.733,24.021,23.603,23.802,9760,0
2015-01-09,23.9,23.9,23.603,23.603,28704,0
2015-01-12,24.04,25.084,24.04,24.353,20687,0
2015-01-13,24.169,24.169,23.951,24.081,3085,0
2015-01-14,24.16,24.195,24.16,24.195,2296,0
2015-01-15,24.229,24.309,23.995,24.221,10000,0
2015-01-16,24.185,24.185,24.151,24.169,8384,0
2015-01-21,24.229,24.344,24.214,24.344,1377,0
2015-01-22,24.604,24.604,24.195,24.501,5098,0
2015-01-23,24.562,25.519,24.562,24.821,38915,0
2015-01-26,24.622,25.084,24.299,24.299,8853,0
2015-01-27,24.431,24.474,24.195,24.195,13663,0
2015-01-28,24.466,24.466,24.195,24.195,8726,0
2015-01-29,24.395,24.431,24.169,24.229,29789,0
2015-01-30,24.422,24.422,24.283,24.378,2928,0
2015-02-02,24.179,24.214,24.169,24.214,873,0
2015-02-03,24.369,24.387,24.36,24.387,4709,0
2015-02-04,24.508,24.508,24.169,24.169,1499,0
2015-02-05,24.169,24.387,24.125,24.125,961,0
2015-02-06,23.559,23.907,23.559,23.777,3582,0
2015-02-09,23.907,24.151,23.9,24.134,1303,0
2015-02-11,23.926,24.169,23.907,23.907,2616,0
2015-02-12,23.777,23.977,23.603,23.977,1377,0
2015-02-17,23.977,23.977,23.515,23.691,3702,0
2015-02-19,23.603,23.856,23.454,23.856,2189,0
2015-02-20,23.856,24.29,23.445,24.09,105370,0
2015-02-23,24.04,24.256,23.647,23.733,34421,0
2015-02-24,23.802,23.822,23.081,23.534,16364,0
2015-02-25,23.647,23.777,23.647,23.777,4623,0
2015-02-26,23.707,23.707,23.515,23.647,26763,0
2015-02-27,23.637,23.691,23.637,23.655,3046,0
2015-03-02,23.603,24.239,23.48,24.056,115850,0
2015-03-03,24.081,24.134,23.926,23.926,29623,0
2015-03-04,23.951,23.995,23.822,23.822,9989,0
2015-03-05,23.916,23.96,23.534,23.847,6201,0
2015-03-06,23.907,23.907,23.489,23.655,8267,0
2015-03-09,23.865,23.865,23.691,23.691,689,0
2015-03-10,23.515,23.907,23.384,23.647,52012,0
2015-03-11,23.726,23.916,23.655,23.726,5511,0
2015-03-12,23.359,23.76,23.359,23.76,4479,0
2015-03-13,23.647,23.691,23.404,23.474,4593,0
2015-03-16,23.411,23.647,23.384,23.429,2296,0
2015-03-17,23.384,23.691,23.384,23.691,459,0
2015-03-18,23.515,23.647,23.48,23.603,1838,0
2015-03-19,23.62,23.733,23.515,23.612,5167,0
2015-03-20,23.603,23.603,23.603,23.603,230,0
2015-03-23,23.698,23.698,23.534,23.637,18256,0
2015-03-24,23.603,23.603,23.559,23.559,1033,0
2015-03-25,23.612,23.733,23.515,23.717,2181,0
2015-03-26,23.682,23.717,23.515,23.515,1263,0
2015-03-27,23.559,23.569,23.55,23.569,3099,0
2015-03-30,23.515,23.515,23.515,23.515,459,0
2015-03-31,23.717,23.717,23.515,23.515,1665,0
2015-04-01,23.524,23.577,23.524,23.577,1033,0
2015-04-02,23.629,23.629,23.629,23.629,2872,0
2015-04-06,23.733,23.951,23.733,23.951,1607,0
2015-04-08,23.995,24.274,23.752,23.752,22618,0
2015-04-10,23.951,23.951,23.951,23.951,230,0
2015-04-13,23.995,23.995,23.995,23.995,115,0
2015-04-14,23.995,24.214,23.995,24.214,346,0
2015-04-15,23.995,24.214,23.995,24.214,459,0
2015-04-16,23.995,24.005,23.951,24.005,3158,0
2015-04-17,23.995,24.04,23.995,23.995,459,0
2015-04-20,24.005,24.125,24.005,24.125,1033,0
2015-04-21,24.125,24.125,24.125,24.125,112,0
2015-04-22,24.011,24.081,24.011,24.081,769,0
2015-04-24,24.021,24.021,24.011,24.011,459,0
2015-04-27,24.011,24.056,24.011,24.056,459,0
2015-04-28,24.011,24.011,24.011,24.011,212,0
2015-04-29,24.011,24.011,24.011,24.011,115,0
2015-04-30,24.011,24.011,24.011,24.011,346,0
2015-05-01,24.011,24.011,24.011,24.011,1607,0
2015-05-05,24.125,24.125,24.011,24.011,2181,0
2015-05-06,24.011,24.011,24.011,24.011,123,0
2015-05-07,24.011,24.125,24.011,24.109,4190,0
2015-05-08,24.011,24.011,24.011,24.011,346,0
2015-05-12,24.116,24.125,24.116,24.125,392,0
2015-05-15,24.169,24.169,24.169,24.169,948,0
2015-05-18,24.214,24.214,24.214,24.214,804,0
2015-05-19,23.865,24.046,23.865,24.046,346,0
2015-05-20,23.977,23.977,23.822,23.822,459,0
2015-05-22,23.865,24.04,23.865,24.04,919,0
2015-05-27,24.109,24.109,24.081,24.081,230,0
2015-05-28,23.865,24.03,23.865,24.03,919,0
2015-05-29,23.977,23.977,23.822,23.822,689,0
2015-06-01,23.951,23.97,23.935,23.97,747,0
2015-06-02,23.907,23.907,23.865,23.9,919,0
2015-06-03,23.822,23.951,23.822,23.951,919,0
2015-06-04,23.822,23.822,23.691,23.691,1149,0
2015-06-05,23.664,23.664,23.664,23.664,230,0
2015-06-09,23.664,23.733,23.664,23.733,391,0
2015-06-10,23.664,23.698,23.664,23.698,724,0
2015-06-11,23.664,23.664,23.664,23.664,1551,0
2015-06-12,23.664,23.664,23.664,23.664,1953,0
2015-06-17,23.66,23.66,23.392,23.428,3460,0
2015-06-18,23.428,23.428,23.428,23.428,112,0
2015-06-19,23.741,24.188,23.741,24.188,558,0
2015-06-22,24.932,24.932,23.966,23.966,224,0
2015-06-23,23.966,23.966,23.966,23.966,1,0
2015-06-24,23.921,23.921,23.741,23.751,1451,0
2015-06-26,23.751,23.751,23.751,23.751,112,0
2015-06-29,23.966,23.966,23.966,23.966,224,0
2015-06-30,24.475,24.475,24.009,24.009,2008,0
2015-07-01,23.607,23.607,23.607,23.607,112,0
2015-07-02,23.607,23.607,23.607,23.607,112,0
2015-07-08,23.509,24.772,23.509,24.772,669,0
2015-07-13,23.911,23.921,23.911,23.921,224,0
2015-07-14,23.921,23.921,23.921,23.921,55,0
2015-07-16,23.966,24.009,23.966,23.966,558,0
2015-07-17,23.966,23.966,23.966,23.966,335,0
2015-07-20,23.966,23.973,23.696,23.696,2344,0
2015-07-21,23.689,23.867,23.617,23.787,2232,0
2015-07-22,23.741,23.741,23.741,23.741,669,0
2015-07-29,23.741,23.741,23.66,23.66,1563,0
2015-07-30,23.617,23.634,23.617,23.634,2344,0
2015-07-31,23.634,23.634,23.634,23.634,446,0
2015-08-03,23.634,23.634,23.634,23.634,88,0
2015-08-05,23.921,23.966,23.921,23.966,1005,0
2015-08-06,23.921,23.921,23.921,23.921,279,0
2015-08-07,23.741,23.741,23.741,23.741,446,0
2015-08-10,23.741,23.787,23.617,23.787,1005,0
2015-08-11,23.696,23.859,23.696,23.741,2316,0
2015-08-12,23.741,24.208,23.741,23.787,5023,0
2015-08-13,23.823,23.823,23.445,23.517,3683,0
2015-08-14,23.356,23.885,23.159,23.867,4464,0
2015-08-17,23.831,23.911,23.831,23.911,335,0
2015-08-18,24.172,24.182,23.903,23.903,1005,0
2015-08-19,23.921,23.921,23.921,23.921,224,0
2015-08-20,23.966,23.966,23.966,23.966,446,0
2015-08-21,23.921,23.921,23.921,23.921,112,0
2015-08-24,23.903,23.921,23.903,23.921,2149,0
2015-08-25,23.921,23.921,23.921,23.921,112,0
2015-08-26,24.162,24.162,23.787,23.831,1228,0
2015-08-27,23.741,24.413,23.741,24.413,2790,0
2015-08-28,24.413,24.413,24.146,24.146,224,0
2015-08-31,23.921,23.921,23.921,23.921,112,0
2015-09-03,23.903,24.224,23.875,24.188,1117,0
2015-09-04,24.28,24.861,24.28,24.861,1897,0
2015-09-08,24.019,24.681,24.019,24.218,335,0
2015-09-10,23.885,23.885,23.885,23.885,112,0
2015-09-14,24.009,24.009,24.009,24.009,112,0
2015-09-15,24.218,24.218,24.162,24.162,780,0
2015-09-18,23.966,24.188,23.966,24.188,335,0
2015-09-21,24.28,24.28,24.28,24.28,112,0
2015-09-23,24.188,24.188,24.188,24.188,446,0
2015-09-24,23.973,24.019,23.973,24.019,1563,0
2015-09-30,23.966,23.966,23.796,23.796,1451,0
2015-10-05,23.796,23.796,23.796,23.796,9,0
2015-10-07,23.966,24.002,23.966,24.002,558,0
2015-10-08,23.973,23.973,23.973,23.973,224,0
2015-10-14,24.045,24.055,24.045,24.055,1117,0
2015-10-20,23.966,24.074,23.966,24.074,1228,0
2015-10-21,24.074,24.074,24.074,24.074,112,0
2015-10-22,24.074,24.074,24.074,24.074,112,0
2015-10-26,23.966,24.162,23.966,24.162,2680,0
2015-10-27,24.162,24.162,24.162,24.162,112,0
2015-11-02,24.234,24.234,24.234,24.234,112,0
2015-11-03,23.973,23.973,23.973,23.973,112,0
2015-11-05,24.009,24.009,24.009,24.009,335,0
2015-11-06,24.009,24.009,24.009,24.009,112,0
2015-11-09,24.055,24.055,24.055,24.055,208,0
2015-11-10,24.413,24.413,24.055,24.055,1451,0
2015-11-12,24.152,24.152,24.152,24.152,112,0
2015-11-13,24.055,24.055,24.055,24.055,112,0
2015-11-18,24.1,24.1,24.1,24.1,558,0
2015-11-19,24.1,24.1,24.1,24.1,224,0
2015-11-23,24.1,24.117,24.1,24.1,780,0
2015-11-30,24.1,24.1,24.1,24.1,1117,0
2015-12-01,24.1,24.1,24.1,24.1,2,0
2015-12-03,24.208,24.208,24.1,24.1,669,0
2015-12-04,24.1,24.182,24.1,24.182,224,0
2015-12-08,24.182,24.182,24.182,24.182,2,0
2015-12-10,24.182,24.182,24.182,24.182,112,0
2015-12-15,24.188,24.378,24.188,24.378,3237,0
2015-12-16,24.189,24.189,24.189,24.189,109,0
2015-12-17,24.236,24.236,24.236,24.236,976,0
2015-12-18,24.189,24.199,24.189,24.199,1194,0
2015-12-21,24.31,24.31,24.3,24.31,1736,0
2015-12-22,24.283,24.466,24.283,24.466,2177,0
2015-12-23,25.066,25.066,24.327,24.327,869,0
2015-12-30,24.421,24.421,24.421,24.421,434,0
2015-12-31,24.788,24.788,24.788,24.788,334,0
2016-01-04,24.95,24.95,24.291,24.291,869,0
2016-01-05,24.337,24.364,24.337,24.337,1085,0
2016-01-06,24.374,24.512,24.374,24.512,1257,0
2016-01-07,24.401,24.401,24.236,24.309,4905,0
2016-01-08,24.284,24.284,24.284,24.284,651,0
2016-01-12,24.293,24.394,24.293,24.394,521,0
2016-01-19,24.236,24.236,24.236,24.236,217,0
2016-01-20,24.236,24.236,24.236,24.236,217,0
2016-01-21,24.236,24.89,24.236,24.65,23756,0
2016-01-22,24.466,24.927,24.384,24.512,25827,0
2016-01-25,24.438,24.798,24.364,24.512,23927,0
2016-01-26,24.291,24.854,24.273,24.374,31135,0
2016-01-27,24.384,24.384,24.31,24.31,351,0
2016-01-28,24.374,24.651,24.236,24.246,3160,0
2016-01-29,24.236,24.273,23.711,24.075,5336,0
2016-02-01,24.224,24.32,24.224,24.283,1323,0
2016-02-02,24.154,24.31,24.154,24.31,434,0
2016-02-03,24.273,24.3,24.273,24.283,1006,0
2016-02-04,24.32,24.605,24.32,24.327,1736,0
2016-02-08,23.867,23.867,23.867,23.867,325,0
2016-02-10,23.867,24.053,23.867,23.97,2714,0
2016-02-11,23.775,23.917,23.775,23.917,1498,0
2016-02-12,24.007,24.644,24.007,24.644,1492,0
2016-02-19,24.89,24.89,24.882,24.882,760,0
2016-02-22,24.882,24.985,24.882,24.985,1792,0
2016-02-23,24.882,24.899,24.882,24.882,2496,0
2016-02-24,24.189,24.189,24.189,24.189,185,0
2016-02-25,25.111,26.705,25.111,25.379,2225,0
2016-02-29,24.145,24.678,24.145,24.559,3762,0
2016-03-01,24.172,24.172,24.145,24.145,439,0
2016-03-03,24.589,24.589,24.589,24.589,217,0
2016-03-07,24.687,24.687,24.687,24.687,432,0
2016-03-08,24.234,24.234,24.234,24.234,217,0
2016-03-11,24.189,24.565,24.189,24.565,869,0
2016-03-17,24.421,24.688,24.284,24.421,3182,0
2016-03-18,24.387,24.387,24.337,24.382,1366,0
2016-03-21,24.421,24.471,24.421,24.471,434,0
2016-03-23,24.421,24.421,24.421,24.421,543,0
2016-04-04,24.448,24.798,24.448,24.788,451,0
2016-04-05,25.285,25.285,25.285,25.285,379,0
2016-04-06,24.522,24.522,24.485,24.485,434,0
2016-04-07,24.559,24.784,24.559,24.586,510,0
2016-04-08,24.495,24.495,24.495,24.495,217,0
2016-04-12,25.296,25.296,25.296,25.296,988,0
2016-04-14,24.701,25.089,24.701,25.089,2280,0
2016-04-20,24.835,25.241,24.835,25.177,2062,0
2016-04-21,25.232,25.249,24.899,25.249,1933,0
2016-04-22,25.249,25.296,25.249,25.296,1458,0
2016-04-27,25.296,25.296,25.296,25.296,692,0
2016-04-28,24.992,24.992,24.992,24.992,217,0
2016-05-02,25.169,25.169,25.169,25.169,325,0
2016-05-03,25.139,25.161,25.074,25.161,2083,0
2016-05-04,25.37,25.461,25.112,25.112,1380,0
2016-05-05,25.434,25.48,25.066,25.48,7668,0
2016-05-06,25.471,25.471,25.471,25.471,217,0
2016-05-09,25.48,25.48,25.296,25.296,988,0
2016-05-10,25.48,25.48,25.48,25.48,1736,0
2016-05-12,25.349,25.48,25.342,25.48,2058,0
2016-05-13,25.342,25.343,25.342,25.343,4231,0
2016-05-17,25.342,25.342,25.342,25.342,760,0
2016-05-18,25.342,25.395,25.342,25.342,1752,0
2016-05-20,25.342,25.343,25.342,25.343,1085,0
2016-05-24,25.48,25.48,25.342,25.459,2669,0
2016-05-25,25.35,25.35,25.35,25.35,109,0
2016-05-26,25.48,25.48,25.48,25.48,1886,0
2016-05-27,25.535,25.535,25.387,25.387,3075,0
2016-06-01,25.037,25.49,25.02,25.48,1165,0
2016-06-03,25.387,25.387,25.342,25.342,1085,0
2016-06-06,25.517,25.517,25.342,25.342,1476,0
2016-06-07,25.41,25.71,25.41,25.71,1729,0
2016-06-08,25.526,25.582,25.526,25.582,434,0
2016-06-13,25.702,26.513,25.687,26.513,4593,0
2016-06-14,26.513,26.513,25.987,26.493,5491,0
2016-06-15,25.932,26.49,25.914,26.49,2922,0
2016-06-16,26.046,26.046,25.024,25.458,2824,0
2016-06-17,25.79,26.14,25.79,26.14,370,0
2016-06-20,26.018,26.035,25.658,25.914,1794,0
2016-06-21,26.14,26.878,25.838,26.406,7943,0
2016-06-22,27.683,28.204,26.528,26.869,12361,0
2016-06-23,26.472,26.504,25.951,25.96,4016,0
2016-06-24,25.696,26.878,25.696,26.264,20512,0
2016-06-27,25.988,26.452,25.988,26.424,1790,0
2016-06-28,26.026,26.226,25.79,26.178,1018,0
2016-06-30,26.898,26.926,26.037,26.926,1805,0
2016-07-08,26.5,26.5,26.335,26.335,985,0
2016-07-11,26.35,26.5,26.348,26.5,620,0
2016-07-12,26.358,26.358,26.358,26.358,401,0
2016-07-14,26.362,26.362,26.348,26.348,1916,0
2016-07-15,26.348,26.348,26.348,26.348,106,0
2016-07-18,26.406,26.528,26.358,26.528,1103,0
2016-07-19,26.358,26.358,26.358,26.358,227,0
2016-07-21,26.732,26.732,26.732,26.732,892,0
2016-07-25,26.405,26.69,26.368,26.69,2101,0
2016-07-26,26.358,26.614,26.358,26.614,1178,0
2016-07-28,26.358,26.403,26.358,26.403,296,0
2016-08-05,26.424,26.485,26.31,26.485,6762,0
2016-08-08,26.5,26.501,26.358,26.433,3075,0
2016-08-09,26.414,26.414,26.414,26.414,317,0
2016-08-11,26.376,26.483,26.358,26.396,2325,0
2016-08-12,26.358,26.358,26.358,26.358,687,0
2016-08-15,26.358,26.386,26.31,26.31,8941,0
2016-08-17,26.31,26.31,26.31,26.31,1039,0
2016-08-19,26.414,26.414,26.358,26.358,214,0
2016-08-23,26.31,26.36,26.31,26.31,1464,0
2016-08-24,26.31,26.31,26.31,26.31,1152,0
2016-08-25,26.358,26.358,26.264,26.264,7294,0
2016-08-26,26.264,26.264,26.264,26.264,212,0
2016-08-29,26.414,26.424,26.376,26.424,845,0
2016-08-30,26.424,26.974,26.424,26.746,7840,0
2016-08-31,26.822,26.964,26.434,26.435,2335,0
2016-09-02,26.434,26.434,26.264,26.33,3593,0
2016-09-09,26.31,26.31,26.31,26.31,375,0
2016-09-15,26.282,26.282,26.272,26.272,845,0
2016-09-16,26.272,26.272,26.264,26.264,977,0
2016-09-19,26.272,26.272,26.217,26.217,2511,0
2016-09-21,26.258,26.272,26.216,26.216,739,0
2016-09-22,26.216,26.216,26.216,26.216,106,0
2016-09-23,26.216,26.272,26.209,26.209,6836,0
2016-09-27,26.207,26.207,26.207,26.207,529,0
2016-10-03,26.264,26.31,26.245,26.302,2515,0
2016-10-04,26.31,26.31,26.264,26.31,1325,0
2016-10-05,26.174,26.174,26.174,26.174,180,0
2016-10-07,26.31,26.31,26.31,26.31,423,0
2016-10-10,26.31,26.31,26.13,26.13,1468,0
2016-10-11,26.13,26.31,26.13,26.31,1531,0
2016-10-12,26.302,26.31,26.147,26.147,1488,0
2016-10-14,26.14,26.153,26.13,26.153,634,0
2016-10-17,26.31,26.31,26.13,26.13,886,0
2016-10-18,26.216,26.31,26.084,26.084,6761,0
2016-10-19,26.69,26.69,26.69,26.69,539,0
2016-11-07,26.112,26.214,26.112,26.163,581,0
2016-11-08,26.084,26.123,26.074,26.113,482,0
2016-11-10,26.084,26.292,25.79,25.79,5519,0
2016-11-11,25.701,25.714,25.701,25.714,460,0
2016-11-14,25.61,25.61,25.554,25.554,3232,0
2016-11-15,25.544,25.6,25.506,25.559,13194,0
2016-11-16,25.554,25.554,25.528,25.528,2536,0
2016-11-17,25.488,25.488,25.412,25.412,2132,0
2016-11-18,25.08,25.08,25.08,25.08,196,0
2016-11-21,25.506,25.809,25.326,25.364,4798,0
2016-11-22,25.554,25.554,24.986,25.222,10214,0
2016-11-23,25.222,25.222,24.938,25.222,8563,0
2016-11-25,25.222,25.316,25.222,25.316,3096,0
2016-11-28,25.316,25.316,25.006,25.27,3127,0
2016-11-29,25.263,25.27,24.854,24.891,10468,0
2016-11-30,25.128,25.128,24.996,25.128,1236,0
2016-12-01,24.895,25.364,24.895,25.364,282,0
2016-12-05,24.891,25.592,24.891,25.532,1691,0
2016-12-06,25.458,25.993,25.458,25.993,3060,0
2016-12-07,25.866,25.866,25.866,25.866,106,0
2016-12-08,25.471,25.79,25.471,25.79,484,0
2016-12-13,25.94,25.94,25.94,25.94,212,0
2016-12-14,26.726,26.726,26.726,26.726,845,0
2016-12-15,26.354,26.354,25.844,26.354,2322,0
2016-12-16,26.208,26.208,26.208,26.208,1028,0
2016-12-19,25.45,26.257,25.43,26.208,3145,0
2016-12-20,25.819,26.228,25.577,26.228,4038,0
2016-12-21,26.199,26.296,25.44,25.44,3157,0
2016-12-22,25.508,25.887,25.508,25.654,2437,0
2016-12-23,25.469,25.965,25.469,25.965,5548,0
2016-12-27,25.673,25.673,25.597,25.673,649,0
2016-12-28,25.615,25.634,25.576,25.576,1545,0
2016-12-29,25.712,25.712,25.712,25.712,2827,0
2016-12-30,25.489,25.712,25.489,25.712,617,0
2017-01-04,25.917,25.917,25.917,25.917,103,0
2017-01-05,25.675,25.675,25.508,25.651,2001,0
2017-01-06,25.576,25.722,25.382,25.528,4525,0
2017-01-09,26.199,26.199,25.479,25.673,1234,0
2017-01-11,25.858,25.858,25.678,25.678,206,0
2017-01-12,25.673,25.673,25.673,25.673,1183,0
2017-01-13,25.761,25.761,25.712,25.712,308,0
2017-01-17,25.712,25.712,25.584,25.712,1877,0
2017-01-19,25.607,25.607,25.498,25.498,1918,0
2017-01-23,25.547,25.547,25.528,25.528,411,0
2017-01-25,25.588,25.693,25.528,25.693,3657,0
2017-01-26,25.626,25.626,25.626,25.626,823,0
2017-01-27,25.654,25.673,25.537,25.537,1409,0
2017-01-30,25.67,25.67,25.67,25.67,138,0
2017-01-31,25.634,25.644,25.634,25.644,304,0
2017-02-01,25.79,25.79,25.736,25.765,916,0
2017-02-02,25.771,25.985,25.767,25.985,2982,0
2017-02-10,25.896,25.896,25.841,25.841,720,0
2017-02-14,25.837,25.926,25.773,25.844,2496,0
2017-02-15,25.763,25.826,25.673,25.826,1210,0
2017-02-16,25.795,25.795,25.795,25.795,362,0
2017-02-21,25.771,25.818,25.771,25.818,1463,0
2017-02-24,25.771,25.809,25.771,25.809,411,0
2017-02-27,25.868,25.949,25.868,25.949,2571,0
2017-02-28,25.868,25.868,25.868,25.868,144,0
2017-03-02,25.868,26.014,25.868,26.014,1459,0
2017-03-06,25.994,26.014,25.994,26.014,2054,0
2017-03-08,25.962,25.962,25.962,25.962,206,0
2017-03-09,25.973,26.014,25.973,26.014,342,0
2017-03-10,25.998,25.998,25.917,25.917,1183,0
2017-03-13,25.917,25.917,25.917,25.917,411,0
2017-03-15,25.917,25.917,25.917,25.917,392,0
2017-03-17,26.014,26.024,25.868,25.868,4408,0
2017-03-21,25.885,25.885,25.885,25.885,530,0
2017-03-22,25.917,26.177,25.917,26.169,1895,0
2017-03-28,25.975,26.16,25.946,26.16,1729,0
2017-03-30,25.926,26.139,25.926,25.953,5263,0
2017-03-31,26.237,26.237,26.237,26.237,206,0
2017-04-04,25.936,25.936,25.936,25.936,103,0
2017-04-06,26.247,26.247,25.936,25.936,1656,0
2017-04-07,26.014,26.014,26.014,26.014,206,0
2017-04-10,26.033,26.353,26.033,26.353,873,0
2017-04-11,26.101,26.162,26.101,26.162,827,0
2017-04-12,25.975,26.588,25.975,26.525,4284,0
2017-04-13,26.253,26.253,26.168,26.168,942,0
2017-04-18,26.399,26.399,26.399,26.399,103,0
2017-04-19,26.454,26.454,26.252,26.252,1234,0
2017-04-20,26.326,26.417,26.169,26.189,1337,0
2017-04-21,26.502,26.502,26.502,26.502,303,0
2017-04-24,26.169,26.169,26.16,26.16,411,0
2017-04-25,26.16,26.208,26.16,26.208,350,0
2017-04-27,26.218,26.38,26.218,26.257,4531,0
2017-04-28,26.257,26.303,26.257,26.303,310,0
2017-05-01,26.257,26.257,26.16,26.16,6089,0
2017-05-03,26.224,26.224,26.208,26.208,2444,0
2017-05-04,26.208,26.208,26.16,26.16,1285,0
2017-05-05,26.237,26.237,26.16,26.16,592,0
2017-05-10,26.257,26.257,26.247,26.257,721,0
2017-05-15,26.592,26.592,26.592,26.592,514,0
2017-05-16,26.504,26.504,26.504,26.504,411,0
2017-05-18,26.169,26.169,26.169,26.169,617,0
2017-05-19,26.462,26.462,26.208,26.299,4375,0
2017-05-22,26.339,26.339,26.208,26.228,1489,0
2017-05-23,26.228,26.403,26.228,26.403,2571,0
2017-05-24,26.257,26.436,26.257,26.257,2985,0
2017-05-25,26.354,26.596,26.276,26.596,2496,0
2017-05-26,26.257,26.257,26.257,26.257,576,0
2017-05-30,26.315,26.315,26.305,26.305,1125,0
2017-05-31,26.417,26.417,26.417,26.417,308,0
2017-06-06,26.461,26.461,26.305,26.393,2335,0
2017-06-07,26.433,26.433,26.403,26.403,617,0
2017-06-08,26.451,26.451,26.451,26.451,103,0
2017-06-09,26.428,26.428,26.403,26.403,617,0
2017-06-12,26.412,26.412,26.412,26.412,283,0
2017-06-14,26.743,26.743,26.729,26.729,411,0
2017-06-15,26.66,26.66,26.66,26.66,800,0
2017-06-16,26.6639,26.6639,26.6639,26.6639,310,0
2017-06-20,27.5,27.5,27.2263,27.2263,821,0
2017-06-21,27.18,27.18,26.8369,26.8369,500,0
2017-06-22,27.23,27.23,27.23,27.23,393,0
2017-06-26,27.3768,27.4,27.3768,27.4,464,0
2017-06-28,27.4,27.4,27.4,27.4,203,0
2017-06-30,27.4,27.4,27.389,27.389,1179,0
2017-07-05,27.1909,27.1909,27.15,27.1762,649,0
2017-07-10,27.4,27.4,27.4,27.4,200,0
2017-07-13,27.5,27.5,27.4463,27.4463,1535,0
2017-07-14,27.18,27.18,27.18,27.18,200,0
2017-07-18,27.23,27.23,27.23,27.23,100,0
2017-07-19,27.23,27.3275,27.18,27.25,6112,0
2017-07-20,27.25,27.322,27.25,27.3194,3969,0
2017-07-21,27.3,27.3,27.245,27.25,1819,0
2017-07-24,27.28,27.32,26.9001,27.32,3297,0
2017-07-25,26.9,26.9,26.9,26.9,380,0
2017-07-26,26.9001,27.024,26.9001,27.024,400,0
2017-07-27,27,27,27,27,126,0
2017-07-28,27.1831,27.1831,27.05,27.05,2470,0
2017-07-31,27.0001,27.0916,27,27.05,1700,0
2017-08-02,27.25,27.2643,27.25,27.2643,600,0
2017-08-03,27.32,27.35,27.32,27.35,396,0
2017-08-04,27.35,27.5,27.35,27.5,300,0
2017-08-07,27.4,27.5,27.4,27.5,2175,0
2017-08-08,27.35,27.5,27.3464,27.38,1191,0
2017-08-09,27.38,27.38,27.26,27.2742,1864,0
2017-08-10,27.27,27.27,27.11,27.11,595,0
2017-08-11,27.2501,27.466,27.2501,27.466,700,0
2017-08-14,27.25,27.38,27.25,27.303,3200,0
2017-08-15,27.347,27.347,27.27,27.3067,3456,0
2017-08-16,27.38,27.73,27.35,27.35,905,0
2017-08-17,27.97,27.97,27.33,27.7499,1946,0
2017-08-18,27.5713,27.98,27.5345,27.7563,2574,0
2017-08-21,27.8,27.8,27.7,27.7,578,0
2017-08-22,27.3,28.25,27.3,27.8,12006,0
2017-08-25,28.35,28.35,27.86,27.91,2766,0
2017-08-28,27.8,28,27.4,27.4,7008,0
2017-08-29,27.97,28,27.52,28,1154,0
2017-08-30,27.85,27.85,27.85,27.85,1551,0
2017-08-31,27.91,27.9383,27.91,27.92,1137,0
2017-09-01,27.85,27.85,27.85,27.85,100,0
2017-09-05,28,28,27.5,27.5,800,0
2017-09-07,27.7,28,27.5,28,15149,0
2017-09-08,27.8,27.8656,27.8,27.8596,1233,0
2017-09-11,28,28.08,27.6443,27.75,5470,0
2017-09-12,27.65,27.8818,27.44,27.44,5305,0
2017-09-13,27.6,27.6,27.5,27.5,1120,0
2017-09-15,27.7,27.7,27.7,27.7,448,0
2017-09-21,27.7,28,27.7,28,1045,0
2017-09-22,27.7,27.7,27.7,27.7,500,0
2017-09-26,27.37,27.67,27.37,27.47,1513,0
2017-09-27,27.7,27.7,27.7,27.7,800,0
2017-09-28,27.7,27.7,27.3801,27.3801,3880,0
2017-09-29,27.7,27.7,27.44,27.5204,1900,0
2017-10-02,27.75,27.75,27.75,27.75,200,0
2017-10-03,27.75,27.75,27.75,27.75,200,0
2017-10-04,27.7,27.7,27.44,27.65,3277,0
2017-10-09,27.41,27.4648,27.4,27.43,980,0
2017-10-11,27.6,27.61,27.6,27.6,400,0
2017-10-12,27.85,27.85,27.745,27.8,1164,0
2017-10-16,27.81,27.84,27.81,27.84,446,0
2017-10-17,28.09,28.09,27.66,28,1565,0
2017-10-18,27.8,27.8,27.8,27.8,100,0
2017-10-19,27.68,27.68,27.65,27.6515,1268,0
2017-10-23,27.6515,27.8,27.6515,27.8,1145,0
2017-10-24,28.07,28.15,28.07,28.15,200,0
2017-10-31,28.15,28.15,27.76,27.7639,1457,0
2017-11-02,28.12,28.2,28.12,28.2,2564,0
2017-11-06,28.19,28.2,28.19,28.2,425,0
2017-11-07,28.25,28.25,28.25,28.25,766,0
2017-11-08,28.01,28.25,28.01,28.25,898,0
2017-11-09,28.25,28.25,28.03,28.03,1286,0
2017-11-10,28.03,28.03,27.8,27.8,4001,0
