Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,14.939,14.952,14.843,14.849,10102,0
2010-08-24,14.775,14.775,14.484,14.523,13299,0
2010-08-25,14.537,14.582,14.537,14.582,5334,0
2010-08-26,14.686,14.775,14.678,14.775,4042,0
2010-08-27,14.708,14.834,14.671,14.834,6067,0
2010-08-30,14.849,15.035,14.701,14.701,16567,0
2010-08-31,14.791,14.82,14.635,14.723,5893,0
2010-09-01,14.678,14.783,14.649,14.701,4578,0
2010-09-02,14.761,14.849,14.588,14.849,8355,0
2010-09-03,14.849,14.969,14.716,14.791,9663,0
2010-09-07,14.791,14.872,14.716,14.753,9158,0
2010-09-08,14.797,14.82,14.665,14.753,5195,0
2010-09-09,14.826,14.826,14.665,14.826,16870,0
2010-09-10,14.761,14.96,14.761,14.909,11248,0
2010-09-13,15.021,15.072,14.916,14.969,21318,0
2010-09-14,14.916,15.132,14.887,15.035,20875,0
2010-09-15,14.998,15.154,14.93,15.11,28689,0
2010-09-16,15.063,15.176,15.063,15.117,5791,0
2010-09-17,15.11,15.117,15.102,15.117,2830,0
2010-09-20,15.22,15.22,15.11,15.117,3772,0
2010-09-21,15.213,15.444,15.184,15.184,23301,0
2010-09-22,15.28,15.516,15.242,15.242,3657,0
2010-09-23,15.257,15.51,15.257,15.391,8891,0
2010-09-24,15.406,15.808,15.406,15.784,18183,0
2010-09-27,15.696,15.696,15.666,15.674,1347,0
2010-09-28,15.74,15.74,15.74,15.74,134,0
2010-09-29,15.636,15.889,15.636,15.689,30439,0
2010-09-30,15.681,16.149,15.615,15.74,9966,0
2010-10-01,15.948,15.948,15.592,15.599,14141,0
2010-10-04,15.533,15.778,15.48,15.778,14478,0
2010-10-05,15.986,16.105,15.866,16.105,2156,0
2010-10-06,16.068,16.126,15.925,16.075,24378,0
2010-10-07,16.037,16.075,15.963,15.963,4042,0
2010-10-08,16.105,16.105,15.963,15.963,15830,0
2010-10-11,15.992,16.082,15.992,16.082,4148,0
2010-10-12,16.126,16.126,16.007,16.007,2138,0
2010-10-13,16.119,16.126,16.119,16.126,5657,0
2010-10-14,16.105,16.105,15.422,15.422,25865,0
2010-10-15,15.674,15.86,15.585,15.629,2830,0
2010-10-18,15.643,15.674,15.495,15.495,10906,0
2010-10-19,15.674,15.919,15.666,15.703,11851,0
2010-10-20,15.732,15.74,15.732,15.74,404,0
2010-10-21,15.866,15.866,15.866,15.866,134,0
2010-10-22,15.866,15.956,15.866,15.956,3291,0
2010-10-25,15.963,16.075,15.919,16.037,10236,0
2010-10-27,16.105,16.105,15.925,15.925,809,0
2010-10-28,15.986,15.986,15.986,15.986,404,0
2010-10-29,15.956,16.111,15.882,16.089,4982,0
2010-11-01,16.089,16.194,16.089,16.194,1381,0
2010-11-02,16.17,16.513,16.17,16.513,1635,0
2010-11-03,16.474,16.492,16.259,16.483,1649,0
2010-11-04,16.483,16.483,16.409,16.468,4781,0
2010-11-05,16.556,16.556,16.556,16.556,1347,0
2010-11-08,16.764,16.764,16.416,16.483,5926,0
2010-11-09,16.416,16.483,16.335,16.483,8081,0
2010-11-10,16.409,16.409,16.335,16.335,3400,0
2010-11-12,16.156,16.17,15.963,16.17,1295,0
2010-11-15,16.111,16.275,16.111,16.275,1483,0
2010-11-16,16.037,16.275,16.037,16.275,1751,0
2010-11-17,16.194,16.444,16.194,16.289,5144,0
2010-11-18,16.259,16.259,16.259,16.259,2370,0
2010-11-22,16.342,16.342,16.342,16.342,1542,0
2010-11-23,16.401,16.556,16.223,16.223,4275,0
2010-11-24,16.444,16.55,16.328,16.55,1212,0
2010-11-29,16.387,16.504,16.335,16.335,2290,0
2010-12-01,16.335,16.335,16.156,16.201,2492,0
2010-12-02,16.178,16.185,16.178,16.185,675,0
2010-12-03,16.223,16.63,16.223,16.342,1078,0
2010-12-06,16.23,16.23,16.23,16.23,314,0
2010-12-07,16.185,16.259,16.185,16.259,270,0
2010-12-08,16.17,16.17,16.082,16.082,538,0
2010-12-09,15.971,15.971,15.971,15.971,270,0
2010-12-10,16.022,16.037,16.022,16.037,1616,0
2010-12-13,16.037,16.037,15.674,15.674,7947,0
2010-12-14,15.784,15.873,15.784,15.814,1688,0
2010-12-15,15.889,15.889,15.889,15.889,134,0
2010-12-20,15.889,15.889,15.778,15.778,3099,0
2010-12-21,15.992,16.001,15.992,16.001,2694,0
2010-12-22,16.029,16.029,16.029,16.029,1347,0
2010-12-23,15.963,16.007,15.852,15.852,1616,0
2010-12-27,16.022,16.089,16.022,16.037,7044,0
2010-12-28,16.305,16.305,16.305,16.305,134,0
2010-12-29,16.075,16.082,16.037,16.037,1045,0
2010-12-31,16.185,16.208,16.185,16.208,809,0
2011-01-03,16.431,16.521,16.431,16.521,741,0
2011-01-04,16.409,16.409,16.068,16.259,19665,0
2011-01-05,16.379,16.379,16.297,16.342,1711,0
2011-01-06,16.318,16.409,16.311,16.409,874,0
2011-01-07,16.513,16.513,16.513,16.513,134,0
2011-01-10,16.521,16.521,16.521,16.521,4914,0
2011-01-11,16.483,16.521,16.401,16.401,1078,0
2011-01-12,16.521,16.521,16.521,16.521,538,0
2011-01-13,16.452,16.452,16.393,16.393,3099,0
2011-01-14,16.409,16.409,16.409,16.409,1751,0
2011-01-18,16.409,16.409,16.371,16.371,1334,0
2011-01-19,16.444,16.444,16.335,16.335,1954,0
2011-01-20,16.297,16.297,16.297,16.297,2278,0
2011-01-21,16.259,16.267,16.259,16.259,6195,0
2011-01-24,16.216,16.393,16.216,16.393,2626,0
2011-01-25,16.305,16.305,16.259,16.259,2559,0
2011-01-26,16.223,16.237,16.185,16.185,2016,0
2011-01-27,16.335,16.364,16.335,16.335,3099,0
2011-01-28,16.335,16.483,16.335,16.409,1987,0
2011-01-31,16.474,16.63,16.474,16.63,1616,0
2011-02-03,16.63,16.63,16.63,16.63,1051,0
2011-02-04,16.564,16.564,16.556,16.556,270,0
2011-02-07,16.595,16.595,16.556,16.556,5926,0
2011-02-08,16.335,16.534,16.335,16.444,896,0
2011-02-09,16.676,16.698,16.364,16.416,4715,0
2011-02-10,16.111,16.111,15.986,15.986,4429,0
2011-02-11,15.963,16.105,15.963,16.105,538,0
2011-02-14,16.111,16.111,16.105,16.105,942,0
2011-02-15,16.105,16.105,15.977,16.001,2830,0
2011-02-16,16.007,16.007,16.007,16.007,675,0
2011-02-22,15.971,15.971,15.971,15.971,1347,0
2011-02-23,16.029,16.029,16.029,16.029,404,0
2011-02-25,16.075,16.283,16.075,16.283,8445,0
2011-02-28,16.149,16.149,16.149,16.149,270,0
2011-03-02,16.058,16.058,15.941,15.963,1616,0
2011-03-03,15.963,16.223,15.963,16.223,2003,0
2011-03-04,16.223,16.223,16.223,16.223,270,0
2011-03-08,16.022,16.045,16.022,16.029,3939,0
2011-03-09,16.111,16.111,16.111,16.111,134,0
2011-03-10,16.149,16.149,16.029,16.029,3251,0
2011-03-11,16.075,16.082,16.075,16.082,1878,0
2011-03-14,16.105,16.149,16.097,16.149,1347,0
2011-03-15,16.082,16.149,16.037,16.037,1212,0
2011-03-16,16.037,16.037,16.029,16.037,2424,0
2011-03-18,16.037,16.037,16.037,16.037,291,0
2011-03-22,16.208,16.216,16.208,16.216,1548,0
2011-03-23,16.208,16.208,16.208,16.208,538,0
2011-03-24,16.14,16.156,16.097,16.097,538,0
2011-03-25,16.105,16.156,16.105,16.156,2020,0
2011-03-28,16.194,16.259,16.089,16.259,2290,0
2011-03-29,16.289,16.289,16.289,16.289,270,0
2011-03-30,16.297,16.328,16.082,16.297,2145,0
2011-03-31,16.23,16.401,16.223,16.387,1347,0
2011-04-01,16.371,16.387,16.364,16.364,1347,0
2011-04-04,16.409,16.409,16.409,16.409,134,0
2011-04-05,16.379,16.379,16.342,16.342,675,0
2011-04-06,16.289,16.342,16.283,16.283,809,0
2011-04-07,16.275,16.387,16.267,16.387,675,0
2011-04-11,16.223,16.259,16.208,16.23,1886,0
2011-04-14,16.335,16.335,16.335,16.335,942,0
2011-04-20,16.305,16.305,16.305,16.305,134,0
2011-04-26,16.379,16.409,16.379,16.409,270,0
2011-04-27,16.452,16.586,16.409,16.409,15355,0
2011-04-29,16.483,16.654,16.342,16.409,2640,0
2011-05-02,16.483,16.586,16.444,16.444,538,0
2011-05-04,16.69,16.69,16.69,16.69,134,0
2011-05-06,16.438,16.625,16.431,16.497,6735,0
2011-05-11,16.342,16.462,16.342,16.462,404,0
2011-05-12,16.387,16.387,16.371,16.371,270,0
2011-05-13,16.483,16.483,16.483,16.483,399,0
2011-05-16,16.483,16.483,16.483,16.483,942,0
2011-05-17,16.468,16.483,16.468,16.483,1483,0
2011-05-19,16.387,16.483,16.379,16.379,1751,0
2011-05-20,16.474,16.483,16.474,16.483,1751,0
2011-05-23,16.483,16.483,16.483,16.483,270,0
2011-05-25,16.483,16.483,16.483,16.483,134,0
2011-06-01,16.492,16.543,16.483,16.543,1616,0
2011-06-02,16.483,16.483,16.483,16.483,134,0
2011-06-03,16.474,16.474,16.474,16.474,270,0
2011-06-06,16.409,16.409,16.23,16.387,1886,0
2011-06-07,16.318,16.328,16.318,16.328,579,0
2011-06-08,16.237,16.237,16.223,16.223,809,0
2011-06-09,16.194,16.194,16.194,16.194,270,0
2011-06-14,16.164,16.164,16.149,16.149,4309,0
2011-06-15,16.164,16.164,16.164,16.164,202,0
2011-06-20,16.149,16.149,16.149,16.149,4490,0
2011-06-21,16.134,16.185,16.134,16.149,9832,0
2011-06-22,16.052,16.164,15.873,16.164,2456,0
2011-06-23,15.948,16.111,15.948,16.111,3698,0
2011-06-24,16.17,16.885,16.17,16.564,55968,0
2011-06-27,16.654,16.654,16.654,16.654,270,0
2011-06-28,16.625,16.654,16.625,16.638,2164,0
2011-06-29,16.706,16.711,16.706,16.711,404,0
2011-06-30,16.706,16.936,16.706,16.845,4645,0
2011-07-05,16.78,16.78,16.772,16.772,10917,0
2011-07-06,16.98,16.988,16.98,16.988,303,0
2011-07-07,16.759,16.957,16.759,16.957,2020,0
2011-07-08,16.906,16.906,16.876,16.876,1751,0
2011-07-11,16.997,16.997,16.957,16.997,3099,0
2011-07-12,16.921,16.966,16.906,16.966,2995,0
2011-07-13,17.062,17.107,17.062,17.107,10944,0
2011-07-18,16.855,17.039,16.831,17.039,2217,0
2011-07-19,17.039,17.039,17.039,17.039,6735,0
2011-07-21,17.099,17.099,16.98,17.099,675,0
2011-07-22,17.083,17.135,17.077,17.091,4128,0
2011-07-26,16.944,17.099,16.944,17.099,612,0
2011-07-27,16.944,16.944,16.936,16.936,801,0
2011-07-28,16.876,16.876,16.55,16.55,16620,0
2011-07-29,16.497,16.521,16.492,16.497,2795,0
2011-08-01,16.416,16.55,16.416,16.55,874,0
2011-08-02,16.742,16.742,16.742,16.742,153,0
2011-08-03,16.526,16.55,16.497,16.497,5791,0
2011-08-04,16.521,16.534,16.513,16.521,2358,0
2011-08-05,16.526,16.526,16.297,16.513,17343,0
2011-08-08,16.267,16.267,14.952,15.74,14522,0
2011-08-09,15.629,16.216,15.34,15.86,3963,0
2011-08-10,15.621,15.621,15.621,15.621,134,0
2011-08-15,15.814,15.86,15.814,15.86,404,0
2011-08-17,15.86,15.86,15.814,15.814,1886,0
2011-08-18,15.599,15.882,15.569,15.592,11150,0
2011-08-22,15.117,15.117,15.117,15.117,1295,0
2011-08-24,15.331,15.34,15.198,15.22,995,0
2011-08-26,15.429,15.873,15.429,15.873,1483,0
2011-08-31,15.963,15.963,15.956,15.963,4445,0
2011-09-01,15.784,15.784,15.778,15.778,1483,0
2011-09-06,15.726,15.74,15.249,15.666,4849,0
2011-09-07,15.903,16.216,15.903,16.058,809,0
2011-09-08,16.297,16.335,15.866,15.866,3219,0
2011-09-13,15.784,15.784,15.784,15.784,2830,0
2011-09-19,16.022,16.022,16.007,16.022,1751,0
2011-09-20,15.784,15.784,15.762,15.762,2694,0
2011-09-21,15.599,15.754,15.599,15.754,270,0
2011-09-22,15.621,15.621,15.516,15.516,1616,0
2011-09-27,15.288,15.377,15.228,15.377,1751,0
2011-09-28,15.547,15.555,15.547,15.555,1347,0
2011-10-03,15.444,15.444,15.444,15.444,675,0
2011-10-04,15.228,15.444,15.093,15.444,5926,0
2011-10-06,14.864,15.354,14.864,15.206,1253,0
2011-10-10,15.021,15.703,15.004,15.703,8081,0
2011-10-12,15.703,15.703,15.569,15.569,2694,0
2011-10-14,15.318,15.318,15.102,15.11,2290,0
2011-10-17,15.11,15.132,15.11,15.11,404,0
2011-10-19,15.377,15.383,15.377,15.383,809,0
2011-10-24,15.778,15.778,15.48,15.48,809,0
2011-10-25,15.414,15.547,15.383,15.547,2694,0
2011-10-26,15.711,15.711,15.585,15.585,1078,0
2011-10-27,15.474,15.563,15.422,15.563,1375,0
2011-10-28,15.852,15.852,15.852,15.852,134,0
2011-11-03,15.674,15.674,15.674,15.674,404,0
2011-11-08,15.903,15.903,15.784,15.784,1886,0
2011-11-09,15.837,15.837,15.607,15.607,1347,0
2011-11-10,15.791,15.791,15.429,15.516,1483,0
2011-11-11,15.666,15.666,15.295,15.318,2156,0
2011-11-14,15.51,15.51,15.271,15.377,2830,0
2011-11-15,15.487,15.516,15.288,15.31,8957,0
2011-11-16,15.331,15.429,15.28,15.331,18183,0
2011-11-17,15.516,15.516,15.34,15.391,1630,0
2011-11-18,15.435,15.51,15.383,15.51,404,0
2011-11-21,15.465,15.495,15.123,15.132,3919,0
2011-11-23,15.123,15.295,15.042,15.295,2156,0
2011-11-25,15.08,15.154,15.042,15.042,5119,0
2011-11-28,15.072,15.169,15.072,15.154,538,0
2011-11-29,15.012,15.138,14.96,15.012,5454,0
2011-11-30,15.021,15.138,14.96,14.96,1078,0
2011-12-01,14.93,14.96,14.856,14.856,2747,0
2011-12-02,14.909,15.318,14.864,15.318,1483,0
2011-12-06,15.154,15.347,14.856,15.295,5319,0
2011-12-07,15.206,15.257,15.021,15.146,1860,0
2011-12-08,15.169,15.169,14.976,15.146,809,0
2011-12-09,15.087,15.146,14.99,15.146,809,0
2011-12-12,14.939,15.11,14.849,15.11,2133,0
2011-12-13,14.925,15.087,14.925,15.05,404,0
2011-12-14,15.138,15.169,15.012,15.093,1214,0
2011-12-15,14.946,15.042,14.946,15.042,270,0
2011-12-16,15.004,15.169,15.004,15.029,4168,0
2011-12-19,15.198,15.198,15.058,15.146,7947,0
2011-12-20,15.249,15.28,15.058,15.102,4705,0
2011-12-22,15.213,15.213,15.206,15.206,270,0
2011-12-23,15.249,15.266,15.138,15.249,2960,0
2011-12-28,15.28,15.28,15.28,15.28,134,0
2011-12-29,15.31,15.318,15.11,15.257,3506,0
2011-12-30,15.34,15.347,15.257,15.257,404,0
2012-01-03,15.361,15.361,15.146,15.169,2694,0
2012-01-04,15.123,15.138,14.96,15.138,3772,0
2012-01-05,15.132,15.495,15.132,15.495,2020,0
2012-01-06,15.539,15.659,15.539,15.659,1222,0
2012-01-09,15.599,15.599,15.516,15.516,1616,0
2012-01-10,15.444,15.703,15.444,15.621,4309,0
2012-01-11,15.643,16.075,15.643,16.016,4836,0
2012-01-12,16.289,16.289,15.963,15.963,4843,0
2012-01-13,16.149,16.149,15.837,15.948,2559,0
2012-01-17,15.971,16.082,15.941,15.963,5523,0
2012-01-18,16.075,16.111,16.037,16.045,1751,0
2012-01-19,16.105,16.111,16.016,16.022,3862,0
2012-01-20,16.111,16.111,16.111,16.111,404,0
2012-01-23,16.111,16.111,15.882,15.882,607,0
2012-01-24,16.082,16.082,16.082,16.082,134,0
2012-01-25,15.956,16.105,15.718,16.105,5389,0
2012-01-26,16.111,16.223,16.058,16.223,1997,0
2012-01-27,16.259,16.259,15.963,15.963,6330,0
2012-01-30,16.149,16.149,15.778,15.778,10505,0
2012-01-31,15.986,16.016,15.74,15.74,2190,0
2012-02-01,15.948,16.045,15.778,15.963,2424,0
2012-02-02,16.016,16.185,16.016,16.058,17628,0
2012-02-03,16.201,16.208,16.037,16.194,3589,0
2012-02-06,16.208,16.318,16.185,16.311,2342,0
2012-02-07,16.259,16.305,16.134,16.305,4705,0
2012-02-08,16.201,16.283,15.992,16.283,5584,0
2012-02-09,16.029,16.246,15.963,15.977,17537,0
2012-02-10,15.525,15.525,15.31,15.31,675,0
2012-02-13,15.563,15.563,15.354,15.516,942,0
2012-02-15,15.547,15.754,15.383,15.754,2424,0
2012-02-16,15.754,15.86,15.666,15.86,1212,0
2012-02-17,15.599,15.83,15.599,15.83,741,0
2012-02-21,15.599,15.674,14.627,15.495,7587,0
2012-02-22,15.495,15.718,15.458,15.696,5375,0
2012-02-23,15.732,15.801,15.732,15.801,270,0
2012-02-24,15.547,15.732,15.547,15.674,1078,0
2012-02-27,15.354,15.703,15.354,15.703,1212,0
2012-02-28,15.703,15.956,15.681,15.956,10574,0
2012-02-29,16.149,16.149,15.65,15.866,4982,0
2012-03-01,16.089,16.089,16.089,16.089,134,0
2012-03-02,16.097,16.097,16.097,16.097,134,0
2012-03-05,16.082,16.089,16.082,16.089,538,0
2012-03-07,15.718,15.934,15.659,15.852,4175,0
2012-03-08,15.843,15.843,15.778,15.814,675,0
2012-03-09,15.784,15.784,15.784,15.784,134,0
2012-03-12,15.866,15.866,15.866,15.866,134,0
2012-03-13,16.007,16.007,15.837,15.843,675,0
2012-03-14,15.83,15.948,15.83,15.948,6784,0
2012-03-15,16.105,16.105,15.948,16.037,809,0
2012-03-16,16.068,16.068,16.068,16.068,134,0
2012-03-19,16.001,16.223,16.001,16.223,404,0
2012-03-20,16.007,16.223,16.001,16.223,538,0
2012-03-21,16.216,16.223,16.058,16.223,1212,0
2012-03-22,16.17,16.223,16.17,16.223,539,0
2012-03-27,16.097,16.134,16.016,16.075,809,0
2012-03-28,16.111,16.119,15.977,16.119,2808,0
2012-03-29,16.089,16.149,15.977,16.149,675,0
2012-03-30,16.149,16.149,16.149,16.149,134,0
2012-04-03,15.948,16.149,15.948,16.149,1483,0
2012-04-04,16.126,16.126,16.126,16.126,202,0
2012-04-09,16.119,16.126,16.111,16.111,3367,0
2012-04-10,15.977,16.105,15.963,16.105,1483,0
2012-04-11,16.052,16.297,16.052,16.259,9812,0
2012-04-12,16.164,16.328,16.164,16.328,736,0
2012-04-13,16.371,16.371,16.371,16.371,134,0
2012-04-16,16.208,16.387,16.201,16.387,809,0
2012-04-17,16.237,16.387,16.237,16.387,600,0
2012-04-19,16.223,16.318,16.223,16.318,404,0
2012-04-20,16.371,16.371,16.371,16.371,134,0
2012-04-23,16.371,16.371,16.371,16.371,134,0
2012-04-24,16.119,16.393,16.111,16.393,1078,0
2012-04-27,16.052,16.297,16.045,16.297,538,0
2012-04-30,16.379,16.379,16.379,16.379,202,0
2012-05-01,16.371,16.401,16.149,16.401,8687,0
2012-05-02,16.422,16.422,16.422,16.422,134,0
2012-05-03,16.422,16.422,16.422,16.422,202,0
2012-05-04,16.393,16.393,16.393,16.393,270,0
2012-05-07,16.126,16.387,16.126,16.387,337,0
2012-05-08,16.409,16.409,16.409,16.409,134,0
2012-05-09,16.335,16.393,16.335,16.393,1483,0
2012-05-11,16.431,16.431,16.335,16.409,1295,0
2012-05-14,16.119,16.253,15.977,16.253,1483,0
2012-05-15,15.822,16.371,15.822,16.371,538,0
2012-05-17,16.318,16.335,16.318,16.318,1347,0
2012-05-18,16.335,16.335,16.016,16.237,3707,0
2012-05-21,16.349,16.349,16.089,16.305,675,0
2012-05-25,16.082,16.318,16.082,16.318,270,0
2012-05-29,16.335,16.349,16.318,16.335,2221,0
2012-05-30,16.14,16.311,16.14,16.311,3367,0
2012-06-01,16.259,16.259,16.246,16.246,1954,0
2012-06-04,16.335,16.335,16.111,16.328,4715,0
2012-06-05,16.297,16.311,16.289,16.289,538,0
2012-06-06,16.259,16.259,16.246,16.246,2156,0
2012-06-07,16.275,16.289,16.253,16.275,1821,0
2012-06-08,16.23,16.259,16.17,16.259,1212,0
2012-06-12,16.259,16.283,16.105,16.259,4832,0
2012-06-13,16.223,16.289,16.119,16.289,3905,0
2012-06-14,16.275,16.305,16.194,16.305,1616,0
2012-06-15,16.283,16.393,16.237,16.379,11309,0
2012-06-18,16.335,16.335,16.267,16.335,2031,0
2012-06-19,16.208,16.401,16.208,16.371,2833,0
2012-06-20,16.379,16.401,16.379,16.401,3036,0
2012-06-21,16.335,16.357,15.956,16.23,9113,0
2012-06-22,16.259,16.259,16.14,16.223,2648,0
2012-06-25,16.045,16.318,16.045,16.17,14027,0
2012-06-26,16.283,16.444,16.283,16.335,20724,0
2012-06-27,16.283,16.409,16.283,16.393,809,0
2012-06-28,16.409,16.625,16.409,16.556,15974,0
2012-06-29,16.556,16.698,16.556,16.66,5523,0
2012-07-02,16.69,16.69,16.668,16.676,1078,0
2012-07-03,16.543,16.543,16.297,16.387,28866,0
2012-07-05,16.483,16.521,16.371,16.409,7138,0
2012-07-06,16.349,16.371,16.283,16.349,66493,0
2012-07-09,16.371,16.474,16.349,16.474,3367,0
2012-07-10,16.504,16.63,16.483,16.521,2278,0
2012-07-11,16.462,16.698,16.416,16.69,810,0
2012-07-12,16.63,16.63,16.63,16.63,373,0
2012-07-16,16.492,16.729,16.492,16.729,675,0
2012-07-17,16.764,17.054,16.75,17.054,1212,0
2012-07-18,16.927,17.054,16.63,16.706,30922,0
2012-07-19,16.921,16.944,16.72,16.944,9616,0
2012-07-20,16.949,16.949,16.788,16.788,3772,0
2012-07-23,16.973,16.973,16.711,16.831,1211,0
2012-07-24,16.855,16.855,16.855,16.855,538,0
2012-07-25,16.862,16.862,16.855,16.855,270,0
2012-07-26,17.374,17.374,16.735,16.735,21365,0
2012-07-27,16.957,17.062,16.735,16.927,4580,0
2012-07-30,16.906,17.293,16.906,17.277,15402,0
2012-07-31,17.165,18.1,17.135,17.633,33733,0
2012-08-01,17.797,18.123,17.797,18.005,64205,0
2012-08-02,18.065,18.139,17.782,17.782,2290,0
2012-08-03,17.893,18.065,17.73,17.907,5949,0
2012-08-06,18.17,18.191,18.065,18.191,8553,0
2012-08-07,18.17,18.17,18.117,18.123,5942,0
2012-08-08,18.152,18.17,18.13,18.152,5038,0
2012-08-09,18.17,18.17,18.117,18.13,4693,0
2012-08-10,17.597,17.603,17.448,17.567,3135,0
2012-08-13,17.515,17.515,17.448,17.448,2521,0
2012-08-14,17.448,17.448,17.225,17.225,3327,0
2012-08-15,17.233,17.233,17.107,17.152,7543,0
2012-08-16,17.114,17.114,17.062,17.077,5926,0
2012-08-17,17.515,17.515,17.187,17.277,538,0
2012-08-20,17.3,17.3,17.122,17.122,1347,0
2012-08-21,17.152,17.152,17.152,17.152,675,0
2012-08-22,17.187,17.187,17.099,17.114,2728,0
2012-08-23,17.107,17.181,17.107,17.181,942,0
2012-08-24,17.165,17.165,17.152,17.159,2895,0
2012-08-27,17.152,17.187,17.083,17.083,2694,0
2012-08-28,17.069,17.187,17.069,17.187,1616,0
2012-08-29,17.187,17.233,17.039,17.069,9411,0
2012-08-31,17.091,17.091,17.054,17.054,2342,0
2012-09-04,16.892,17.054,16.892,17.018,8663,0
2012-09-05,17.032,17.091,16.921,16.921,1347,0
2012-09-06,17.114,17.114,16.973,16.973,12257,0
2012-09-07,17.069,17.225,17.032,17.039,5926,0
2012-09-10,16.892,17.159,16.892,17.129,4270,0
2012-09-11,17.077,17.083,17.077,17.083,538,0
2012-09-12,17.048,17.069,16.988,17.062,8895,0
2012-09-13,17.069,17.069,16.988,17.069,2424,0
2012-09-14,16.936,16.973,16.892,16.892,24111,0
2012-09-17,16.927,16.936,16.892,16.892,2694,0
2012-09-19,16.997,16.997,16.997,16.997,134,0
2012-09-20,16.98,16.98,16.973,16.973,538,0
2012-09-25,17.054,17.054,16.855,16.855,2972,0
2012-09-26,16.898,17.025,16.876,16.876,5319,0
2012-09-27,16.98,16.98,16.966,16.966,538,0
2012-09-28,16.966,16.966,16.966,16.966,134,0
2012-10-01,16.898,16.898,16.892,16.892,404,0
2012-10-02,16.949,17.032,16.855,16.927,3837,0
2012-10-03,16.876,16.892,16.78,16.816,9564,0
2012-10-08,16.84,16.898,16.824,16.898,809,0
2012-10-09,16.845,16.845,16.845,16.845,270,0
2012-10-10,17.025,17.025,16.831,16.885,6735,0
2012-10-11,16.927,17.018,16.927,16.966,4715,0
2012-10-12,16.927,17.018,16.892,16.914,6597,0
2012-10-15,17.077,17.114,16.973,17.048,1860,0
2012-10-16,17.114,17.187,17.062,17.173,5631,0
2012-10-17,17.144,17.187,17.114,17.114,4767,0
2012-10-18,17.181,17.225,17.181,17.187,4982,0
2012-10-19,17.152,17.233,17.107,17.107,3126,0
2012-10-22,17.225,17.263,17.077,17.077,15566,0
2012-10-23,17.077,17.077,17.077,17.077,1347,0
2012-10-24,17.077,17.077,16.936,16.936,9024,0
2012-10-25,16.988,17.114,16.988,17.114,4364,0
2012-10-26,17.077,17.114,17.039,17.039,14007,0
2012-10-31,17.144,17.351,17.144,17.3,52840,0
2012-11-01,17.314,17.493,17.314,17.493,538,0
2012-11-02,17.618,17.67,17.618,17.67,1807,0
2012-11-05,17.744,17.826,17.744,17.744,3583,0
2012-11-06,17.782,17.855,17.73,17.73,1295,0
2012-11-07,17.708,17.708,17.374,17.411,1998,0
2012-11-08,17.559,17.559,17.47,17.47,809,0
2012-11-09,17.374,17.47,17.351,17.359,1277,0
2012-11-12,17.545,17.552,17.441,17.448,3637,0
2012-11-13,17.344,17.448,17.181,17.285,8553,0
2012-11-14,17.433,17.463,17.3,17.3,6732,0
2012-11-15,17.478,17.478,17.478,17.478,134,0
2012-11-16,17.484,17.484,17.307,17.336,1751,0
2012-11-21,17.782,17.782,17.782,17.782,1347,0
2012-11-23,17.463,17.463,17.463,17.463,134,0
2012-11-26,17.478,17.522,17.478,17.522,4146,0
2012-11-27,17.618,17.618,17.478,17.478,1347,0
2012-11-30,17.47,17.611,17.47,17.611,1078,0
2012-12-04,17.499,17.574,17.47,17.522,3616,0
2012-12-05,17.545,17.545,17.499,17.507,2559,0
2012-12-06,17.499,17.499,17.47,17.47,694,0
2012-12-07,17.515,17.597,17.507,17.515,5820,0
2012-12-10,17.744,17.744,17.744,17.744,1078,0
2012-12-12,17.738,17.738,17.738,17.738,202,0
2012-12-13,17.626,17.626,17.618,17.618,270,0
2012-12-14,17.603,17.603,17.522,17.597,3690,0
2012-12-18,17.597,17.597,17.597,17.597,404,0
2012-12-19,17.597,17.597,17.588,17.588,942,0
2012-12-20,17.588,17.597,17.537,17.537,2020,0
2012-12-21,17.588,17.588,17.588,17.588,134,0
2012-12-24,17.588,17.588,17.588,17.588,134,0
2012-12-27,17.522,17.581,17.463,17.463,6330,0
2012-12-28,17.597,17.649,17.597,17.649,2234,0
2012-12-31,17.611,17.611,17.611,17.611,809,0
2013-01-03,17.649,17.649,17.649,17.649,270,0
2013-01-04,17.893,17.893,17.893,17.893,134,0
2013-01-07,17.924,17.924,17.924,17.924,134,0
2013-01-08,18.057,18.057,18.057,18.057,242,0
2013-01-11,17.945,17.945,17.937,17.937,1012,0
2013-01-15,18.17,18.17,18.005,18.005,1233,0
2013-01-16,18.191,18.191,18.191,18.191,134,0
2013-01-17,18.17,18.199,18.17,18.199,404,0
2013-01-24,18.199,18.302,18.117,18.264,3992,0
2013-01-25,18.234,18.286,18.234,18.286,2221,0
2013-01-28,18.17,18.264,18.049,18.264,3577,0
2013-01-29,18.406,18.406,18.406,18.406,134,0
2013-01-31,18.39,18.39,18.39,18.39,404,0
2013-02-01,18.398,18.398,18.398,18.398,931,0
2013-02-04,18.339,18.39,18.339,18.339,1155,0
2013-02-05,18.398,18.398,18.398,18.398,7070,0
2013-02-06,18.429,18.429,18.317,18.317,1277,0
2013-02-07,18.368,18.517,18.191,18.272,15759,0
2013-02-08,18.204,18.36,18.094,18.36,5941,0
2013-02-11,18.412,18.429,18.412,18.429,2987,0
2013-02-12,18.813,18.813,18.813,18.813,1174,0
2013-02-13,18.791,18.791,18.791,18.791,652,0
2013-02-14,18.791,18.791,18.491,18.491,2036,0
2013-02-15,18.561,18.66,18.553,18.66,1565,0
2013-02-19,18.676,18.676,18.561,18.561,662,0
2013-02-20,18.538,18.561,18.538,18.561,643,0
2013-02-21,18.491,18.491,18.408,18.414,6127,0
2013-02-22,18.491,18.676,18.491,18.676,9017,0
2013-02-25,18.615,18.615,18.422,18.561,5867,0
2013-02-26,18.561,18.638,18.561,18.607,2608,0
2013-03-04,18.607,18.7,18.561,18.7,4420,0
2013-03-05,18.575,18.615,18.575,18.615,1956,0
2013-03-07,18.575,18.669,18.561,18.598,1482,0
2013-03-08,18.598,18.598,18.598,18.598,194,0
2013-03-12,18.652,18.652,18.585,18.585,1432,0
2013-03-13,18.598,18.598,18.598,18.598,911,0
2013-03-15,18.638,18.768,18.638,18.768,2803,0
2013-03-18,18.714,18.753,18.714,18.753,5475,0
2013-03-19,18.722,18.722,18.706,18.714,652,0
2013-03-21,18.607,18.607,18.598,18.598,1167,0
2013-03-27,18.638,18.638,18.638,18.638,574,0
2013-04-01,18.706,18.975,18.638,18.791,13219,0
2013-04-02,18.714,18.714,18.714,18.714,392,0
2013-04-04,18.646,18.646,18.585,18.585,2346,0
2013-04-08,18.706,18.714,18.706,18.714,911,0
2013-04-09,18.714,18.805,18.714,18.729,1695,0
2013-04-10,18.714,18.768,18.714,18.714,911,0
2013-04-11,18.745,18.859,18.682,18.791,3449,0
2013-04-16,18.829,18.829,18.829,18.829,261,0
2013-04-17,18.867,18.867,18.867,18.867,150,0
2013-04-18,18.867,18.983,18.867,18.983,3452,0
2013-04-19,18.983,18.983,18.983,18.983,1304,0
2013-04-23,18.983,18.99,18.983,18.983,1598,0
2013-04-25,18.983,19.06,18.983,19.06,2597,0
2013-04-26,18.983,18.998,18.983,18.983,1565,0
2013-04-29,18.983,18.99,18.983,18.99,911,0
2013-04-30,18.983,18.983,18.983,18.983,129,0
2013-05-01,18.983,19.175,18.983,19.175,4132,0
2013-05-02,19.098,19.175,19.098,19.175,2085,0
2013-05-03,19.145,19.182,19.145,19.145,521,0
2013-05-06,19.145,19.251,19.145,19.175,1695,0
2013-05-07,19.289,19.297,19.175,19.175,5604,0
2013-05-08,19.182,19.182,19.175,19.175,717,0
2013-05-09,19.382,19.382,19.289,19.297,1304,0
2013-05-10,19.289,19.367,19.289,19.367,2548,0
2013-05-13,19.312,19.312,19.236,19.265,4564,0
2013-05-14,19.128,19.452,19.128,19.452,1695,0
2013-05-15,19.367,19.373,19.367,19.367,1304,0
2013-05-16,19.336,19.336,19.336,19.336,169,0
2013-05-28,19.275,19.275,19.259,19.259,458,0
2013-05-29,19.175,19.175,19.175,19.175,1301,0
2013-05-31,19.359,19.367,19.359,19.359,1432,0
2013-06-04,19.228,19.236,19.212,19.236,2217,0
2013-06-07,19.328,19.328,19.251,19.251,521,0
2013-06-10,19.175,19.175,19.151,19.175,3130,0
2013-06-11,19.02,19.06,18.929,19.06,4293,0
2013-06-12,18.983,18.983,18.983,18.983,613,0
2013-06-13,18.7,18.799,18.592,18.791,2608,0
2013-06-14,18.983,18.983,18.983,18.983,652,0
2013-06-17,19.328,19.328,18.966,19.074,915,0
2013-06-18,18.867,18.867,18.753,18.775,4863,0
2013-06-20,18.53,18.638,18.53,18.638,1448,0
2013-06-21,18.768,18.791,18.768,18.791,4355,0
2013-06-24,18.714,18.714,18.485,18.485,3660,0
2013-06-25,18.491,18.598,18.485,18.598,2672,0
2013-06-28,19.158,19.167,19.158,19.158,1263,0
2013-07-01,18.598,18.598,18.598,18.598,4564,0
2013-07-02,18.692,18.692,18.445,18.507,2153,0
2013-07-03,18.454,18.454,18.454,18.454,175,0
2013-07-05,18.491,18.491,18.485,18.485,261,0
2013-07-09,18.692,18.706,18.439,18.439,848,0
2013-07-15,18.414,18.414,18.414,18.414,196,0
2013-07-16,18.454,18.66,18.454,18.507,1431,0
2013-07-17,18.706,18.706,18.676,18.7,1611,0
2013-07-18,18.7,18.7,18.692,18.692,911,0
2013-07-19,18.7,18.7,18.7,18.7,911,0
2013-07-22,18.813,18.813,18.813,18.813,129,0
2013-07-23,19.028,19.028,19.028,19.028,129,0
2013-07-24,18.983,18.983,18.822,18.822,1304,0
2013-07-25,18.805,18.813,18.805,18.813,261,0
2013-07-29,18.929,18.929,18.775,18.791,3455,0
2013-07-30,18.829,18.829,18.791,18.791,1695,0
2013-08-02,18.813,18.813,18.753,18.753,587,0
2013-08-09,18.998,18.998,18.998,18.998,129,0
2013-08-12,18.7,19.016,18.627,18.636,8456,0
2013-08-13,18.874,18.874,18.627,18.724,7699,0
2013-08-14,18.627,18.627,18.627,18.627,125,0
2013-08-15,18.676,18.7,18.422,18.542,3913,0
2013-08-19,18.382,18.382,17.987,17.987,19437,0
2013-08-20,17.987,18.225,17.987,18.225,6057,0
2013-08-21,18.152,18.152,18.145,18.145,1388,0
2013-08-22,18.035,18.035,17.987,17.987,2096,0
2013-08-23,17.987,18.676,17.987,18.17,3913,0
2013-08-26,18.025,18.025,18.025,18.025,934,0
2013-08-27,18.303,18.303,18.239,18.239,378,0
2013-08-30,18.025,18.28,18.025,18.28,1642,0
2013-09-03,17.962,17.962,17.812,17.826,14351,0
2013-09-04,17.826,17.987,17.821,17.987,24677,0
2013-09-05,17.851,17.979,17.851,17.979,1825,0
2013-09-06,17.969,17.987,17.969,17.987,2588,0
2013-09-09,17.987,18.105,17.987,18.105,2776,0
2013-09-10,18.105,18.128,18.097,18.121,4116,0
2013-09-11,18.105,18.439,18.105,18.225,1470,0
2013-09-12,18.183,18.183,17.987,18.09,3615,0
2013-09-16,18.09,18.09,18.09,18.09,1767,0
2013-09-17,18.105,18.225,18.002,18.137,12068,0
2013-09-20,18.225,18.303,18.225,18.295,3532,0
2013-10-01,18.263,18.263,18.239,18.239,3913,0
2013-10-02,18.367,18.39,18.367,18.39,252,0
2013-10-10,18.225,18.225,18.225,18.225,1263,0
2013-10-14,18.201,18.201,18.176,18.176,656,0
2013-10-15,18.137,18.137,18.105,18.105,1111,0
2013-10-17,18.32,18.343,18.193,18.193,8203,0
2013-10-18,18.51,18.51,18.51,18.51,252,0
2013-10-21,18.445,18.462,18.445,18.462,1263,0
2013-10-24,18.225,18.225,18.225,18.225,378,0
2013-10-29,18.343,18.343,18.343,18.343,1263,0
2013-11-01,18.263,18.327,18.121,18.121,1377,0
2013-11-04,18.16,18.343,18.128,18.128,1010,0
2013-11-05,18.152,18.152,18.152,18.152,125,0
2013-11-06,18.193,18.193,18.176,18.176,252,0
2013-11-08,18.152,18.375,18.152,18.375,252,0
2013-11-18,18.201,18.303,18.145,18.303,4265,0
2013-11-19,18.145,18.145,18.145,18.145,519,0
2013-11-20,18.121,18.145,17.906,18.002,3431,0
2013-11-22,18.225,18.225,18.207,18.225,3340,0
2013-11-25,18.072,18.072,18.066,18.066,378,0
2013-11-26,18.359,18.367,17.906,17.946,12509,0
2013-11-27,18.097,18.097,17.987,18.097,1137,0
2013-11-29,18.113,18.113,18.066,18.066,504,0
2013-12-02,18.066,18.145,18.066,18.066,630,0
2013-12-04,18.121,18.121,18.113,18.121,3532,0
2013-12-05,18.145,18.272,18.145,18.272,2524,0
2013-12-06,18.239,18.239,18.011,18.225,7398,0
2013-12-11,17.868,17.906,17.868,17.906,568,0
2013-12-13,18.183,18.183,18.137,18.137,1881,0
2013-12-16,18.183,18.183,17.914,17.914,2430,0
2013-12-17,17.882,17.882,17.851,17.851,630,0
2013-12-18,17.876,18.239,17.876,18.225,6615,0
2013-12-20,17.851,17.851,17.851,17.851,1516,0
2013-12-23,17.932,17.932,17.932,17.932,252,0
2013-12-26,18.334,18.367,18.334,18.367,630,0
2013-12-27,18.137,18.16,18.025,18.025,3786,0
2013-12-31,18.327,18.367,18.327,18.367,2474,0
2014-01-02,18.28,18.28,18.28,18.28,252,0
2014-01-06,18.375,18.375,18.334,18.343,1516,0
2014-01-09,18.359,18.422,18.359,18.367,7544,0
2014-01-10,18.462,18.501,18.462,18.501,999,0
2014-01-13,18.445,18.501,18.445,18.501,2839,0
2014-01-14,18.501,18.501,18.501,18.501,630,0
2014-01-15,18.621,18.668,18.581,18.581,2847,0
2014-01-16,18.739,18.739,18.739,18.739,2524,0
2014-01-17,18.542,18.542,18.542,18.542,378,0
2014-01-21,18.739,18.754,18.739,18.754,786,0
2014-01-22,18.7,18.7,18.621,18.621,1893,0
2014-01-23,18.682,18.682,18.682,18.682,656,0
2014-01-24,18.7,18.7,18.7,18.7,415,0
2014-01-27,18.771,18.771,18.771,18.771,378,0
2014-01-30,18.771,18.771,18.7,18.7,378,0
2014-01-31,18.795,18.795,18.795,18.795,1263,0
2014-02-04,18.621,18.819,18.621,18.81,1010,0
2014-02-06,18.779,18.779,18.779,18.779,328,0
2014-02-07,18.604,18.604,18.604,18.604,630,0
2014-02-10,18.779,18.779,18.621,18.621,934,0
2014-02-11,18.621,18.763,18.621,18.763,1049,0
2014-02-12,18.814,18.823,18.732,18.79,10829,0
2014-02-13,18.938,18.938,18.938,18.938,610,0
2014-02-14,19.133,19.133,19.133,19.133,134,0
2014-02-19,19.094,19.265,19.094,19.265,3050,0
2014-02-20,19.265,19.265,19.265,19.265,122,0
2014-02-24,19.428,19.428,19.044,19.044,1037,0
2014-02-25,18.963,19.027,18.963,19.027,702,0
2014-03-03,19.027,19.184,19.027,19.184,610,0
2014-03-04,19.101,19.265,19.094,19.265,5680,0
2014-03-05,19.265,19.265,19.184,19.184,975,0
2014-03-07,19.184,19.216,19.184,19.216,8050,0
2014-03-10,19.184,19.184,19.101,19.158,3337,0
2014-03-11,19.224,19.265,19.224,19.265,633,0
2014-03-12,19.38,19.38,19.38,19.38,610,0
2014-03-17,19.265,19.265,19.265,19.265,1120,0
2014-03-19,19.315,19.592,19.315,19.592,3659,0
2014-03-20,19.184,19.184,19.184,19.184,521,0
2014-03-21,19.208,19.208,19.184,19.191,1173,0
2014-03-27,19.364,19.364,19.364,19.364,487,0
2014-03-28,19.364,19.47,19.364,19.47,1596,0
2014-03-31,19.454,19.47,19.404,19.404,1469,0
2014-04-01,19.389,19.389,19.389,19.389,488,0
2014-04-02,19.315,19.315,19.315,19.315,610,0
2014-04-03,19.389,19.389,19.389,19.389,914,0
2014-04-04,19.38,19.47,19.38,19.389,1037,0
2014-04-08,19.389,19.389,19.389,19.389,244,0
2014-04-09,19.389,19.389,19.389,19.389,975,0
2014-04-11,19.47,19.47,19.38,19.389,4429,0
2014-04-14,19.626,19.626,19.626,19.626,367,0
2014-04-15,19.618,19.618,19.618,19.618,629,0
2014-04-16,19.88,19.88,19.479,19.479,367,0
2014-04-21,20.036,20.078,20.036,20.078,1792,0
2014-04-23,19.61,19.61,19.61,19.61,244,0
2014-04-25,20.102,20.102,20.085,20.085,2694,0
2014-04-28,20.02,20.135,19.823,20.135,2977,0
2014-05-01,20.085,20.085,20.085,20.085,122,0
2014-05-02,20.291,20.291,20.291,20.291,368,0
2014-05-07,20.085,20.168,20.003,20.126,4818,0
2014-05-08,20.175,20.175,20.175,20.175,122,0
2014-05-09,20.208,20.208,20.208,20.208,3225,0
2014-05-12,20.216,20.216,20.126,20.135,1158,0
2014-05-13,20.208,20.208,20.126,20.126,5070,0
2014-05-14,20.324,20.471,20.324,20.471,511,0
2014-05-20,20.405,20.405,20.405,20.405,257,0
2014-05-21,20.373,20.373,20.373,20.373,733,0
2014-05-22,20.291,20.291,20.291,20.291,1220,0
2014-05-27,20.462,20.462,20.462,20.462,122,0
2014-05-28,20.462,20.462,20.462,20.462,1342,0
2014-05-29,20.495,20.848,20.495,20.832,7013,0
2014-06-02,20.904,20.904,20.421,20.651,4515,0
2014-06-03,20.543,20.742,20.535,20.535,4025,0
2014-06-04,20.896,20.979,20.798,20.979,9657,0
2014-06-05,20.971,20.971,20.773,20.971,2991,0
2014-06-09,20.724,20.742,20.724,20.742,4878,0
2014-06-10,20.848,20.848,20.848,20.848,610,0
2014-06-11,20.839,20.848,20.839,20.848,1324,0
2014-06-13,20.676,20.7,20.676,20.7,2333,0
2014-06-16,20.742,20.742,20.742,20.742,367,0
2014-06-17,20.742,20.742,20.742,20.742,460,0
2014-06-18,20.766,20.848,20.766,20.848,733,0
2014-06-20,20.798,20.848,20.782,20.848,2190,0
2014-06-23,20.848,20.848,20.839,20.848,1037,0
2014-06-24,20.782,20.839,20.782,20.823,1868,0
2014-06-27,21.217,21.217,20.815,20.815,404,0
2014-07-01,20.946,20.946,20.946,20.946,7196,0
2014-07-02,20.971,20.971,20.946,20.946,1830,0
2014-07-03,20.946,20.946,20.946,20.946,244,0
2014-07-07,20.946,20.946,20.946,20.946,244,0
2014-07-08,20.946,20.946,20.946,20.946,367,0
2014-07-10,20.946,20.946,20.946,20.946,1117,0
2014-07-11,20.946,20.946,20.946,20.946,1830,0
2014-07-14,20.979,20.986,20.979,20.986,1220,0
2014-07-15,20.954,20.954,20.954,20.954,2439,0
2014-07-16,20.971,20.971,20.971,20.971,1463,0
2014-07-21,20.954,20.954,20.954,20.954,1220,0
2014-07-22,21.004,21.004,20.954,20.954,3393,0
2014-07-28,21.208,21.208,21.208,21.208,159,0
2014-07-30,20.986,20.995,20.954,20.954,3096,0
2014-08-01,21.135,21.135,20.823,20.823,2927,0
2014-08-05,21.102,21.102,20.979,20.979,1794,0
2014-08-06,20.914,20.995,20.914,20.995,3414,0
2014-08-07,21.069,21.069,20.914,20.914,610,0
2014-08-08,21.028,21.053,21.028,21.053,4055,0
2014-08-11,21.053,21.053,21.044,21.053,1628,0
2014-08-12,20.657,21.208,20.657,21.03,4788,0
2014-08-13,21.223,21.223,21.056,21.056,3954,0
2014-08-14,21.276,21.276,21.276,21.276,624,0
2014-08-15,21.376,21.376,21.334,21.334,441,0
2014-08-19,21.233,21.233,21.233,21.233,945,0
2014-08-20,21.233,21.233,21.233,21.233,118,0
2014-08-21,21.022,21.088,21.022,21.088,1310,0
2014-08-26,21.267,21.267,21.25,21.267,1419,0
2014-08-28,21.276,21.276,21.276,21.276,591,0
2014-09-04,21.106,21.106,21.106,21.106,157,0
2014-09-05,21.301,21.317,21.233,21.276,2681,0
2014-09-10,21.157,21.157,21.114,21.114,1892,0
2014-09-11,21.132,21.132,21.022,21.106,4121,0
2014-09-12,21.063,21.063,21.063,21.063,828,0
2014-09-15,21.063,21.063,20.979,20.979,1837,0
2014-09-18,21.03,21.03,20.979,20.979,6422,0
2014-09-19,21.148,21.148,20.979,20.979,2682,0
2014-09-23,21.022,21.022,21.022,21.022,118,0
2014-09-25,20.987,21.063,20.979,21.063,2514,0
2014-09-26,21.063,21.063,21.063,21.063,1772,0
2014-09-29,21.063,21.063,21.038,21.038,710,0
2014-09-30,21.063,21.063,21.063,21.063,1772,0
2014-10-02,21.073,21.073,21.047,21.047,1479,0
2014-10-10,21.063,21.063,21.063,21.063,166,0
2014-10-13,21.165,21.165,21.165,21.165,118,0
2014-10-17,21.276,21.276,21.258,21.258,473,0
2014-10-21,21.233,21.233,21.217,21.233,3191,0
2014-10-24,21.276,21.276,21.276,21.276,828,0
2014-11-03,21.276,21.276,21.276,21.276,1182,0
2014-11-04,21.276,21.276,21.276,21.276,237,0
2014-11-10,21.283,21.283,21.283,21.283,1182,0
2014-11-18,21.376,21.394,21.283,21.386,3859,0
2014-11-26,21.326,21.326,21.326,21.326,473,0
2014-11-28,21.359,21.359,21.359,21.359,118,0
2014-12-02,21.317,21.317,21.317,21.317,237,0
2014-12-04,21.663,21.672,21.663,21.672,1182,0
2014-12-26,21.394,21.487,21.376,21.487,1076,0
2014-12-31,21.487,21.487,21.487,21.487,261,0
2015-01-06,21.386,21.547,21.369,21.547,3442,0
2015-01-07,21.386,21.537,21.376,21.528,3525,0
2015-01-12,21.612,21.612,21.444,21.444,237,0
2015-01-13,21.663,21.663,21.487,21.487,1475,0
2015-01-14,21.631,21.631,21.469,21.612,1803,0
2015-01-26,21.631,21.631,21.631,21.631,1182,0
2015-01-28,21.698,21.74,21.581,21.74,710,0
2015-01-29,21.612,21.612,21.612,21.612,1182,0
2015-01-30,21.74,21.893,21.631,21.893,3665,0
2015-02-02,21.766,21.783,21.638,21.657,5792,0
2015-02-04,21.783,21.783,21.748,21.783,4784,0
2015-02-05,21.783,21.783,21.783,21.783,2128,0
2015-02-06,21.714,21.901,21.698,21.893,1182,0
2015-02-09,21.901,21.901,21.901,21.901,828,0
2015-02-11,22.069,22.175,21.956,22.175,1821,0
2015-02-12,21.818,21.818,21.818,21.818,343,0
2015-02-13,21.948,21.948,21.948,21.948,680,0
2015-02-17,21.896,21.903,21.896,21.903,630,0
2015-02-20,21.818,21.844,21.791,21.824,6174,0
2015-02-23,21.903,21.903,21.903,21.903,1147,0
2015-02-24,21.824,21.991,21.772,21.824,7348,0
2015-02-25,21.896,21.896,21.896,21.896,687,0
2015-02-26,21.824,21.912,21.824,21.912,1030,0
2015-02-27,21.948,21.948,21.948,21.948,343,0
2015-03-04,21.948,21.948,21.948,21.948,115,0
2015-03-05,21.974,21.974,21.974,21.974,115,0
2015-03-09,21.948,21.948,21.948,21.948,803,0
2015-03-10,21.948,21.948,21.948,21.948,916,0
2015-03-12,21.948,21.948,21.948,21.948,459,0
2015-03-16,21.939,21.991,21.939,21.991,1261,0
2015-03-17,21.982,21.982,21.982,21.982,115,0
2015-03-20,21.956,21.965,21.956,21.965,803,0
2015-04-06,22.157,22.166,22.157,22.166,803,0
2015-04-07,22.114,22.114,22.079,22.079,1146,0
2015-04-08,22.079,22.079,22.079,22.079,573,0
2015-04-13,22.079,22.079,22.079,22.079,115,0
2015-04-15,22.236,22.236,22.236,22.236,1752,0
2015-04-21,22.236,22.236,22.201,22.201,1261,0
2015-04-27,22.201,22.201,22.201,22.201,115,0
2015-04-30,22.209,22.209,22.201,22.201,1146,0
2015-05-04,22.175,22.175,22.175,22.175,2865,0
2015-05-05,22.14,22.166,22.14,22.166,1604,0
2015-05-06,22.079,22.087,22.079,22.079,3272,0
2015-05-11,21.746,21.991,21.608,21.651,1949,0
2015-05-13,22.027,22.027,21.818,21.818,343,0
2015-05-18,22,22,21.991,22,1261,0
2015-05-21,21.877,21.877,21.877,21.877,115,0
2015-05-27,22.192,22.192,21.982,21.982,229,0
2015-05-28,21.982,21.982,21.982,21.982,349,0
2015-06-01,21.991,21.991,21.991,21.991,1719,0
2015-06-02,21.991,21.991,21.991,21.991,1204,0
2015-06-11,22.305,22.305,22.305,22.305,241,0
2015-06-15,22.305,22.305,22.305,22.305,115,0
2015-06-17,22.053,22.053,21.982,21.982,1949,0
2015-06-29,22.34,22.34,22.34,22.34,343,0
2015-07-02,22.297,22.297,22.27,22.297,3896,0
2015-07-07,22.419,22.462,22.419,22.462,1261,0
2015-07-09,22.462,22.462,22.462,22.462,115,0
2015-07-10,22.462,22.462,22.462,22.462,115,0
2015-07-16,22.201,22.201,22.201,22.201,343,0
2015-07-17,22.201,22.201,22.201,22.201,229,0
2015-07-21,22.157,22.157,22.157,22.157,459,0
2015-07-22,22.498,22.498,22.498,22.498,115,0
2015-07-27,22.157,22.157,22.157,22.157,573,0
2015-08-03,22.462,22.462,22.27,22.27,687,0
2015-08-04,22.532,22.55,22.532,22.55,1146,0
2015-08-11,22.593,22.593,22.593,22.593,343,0
2015-08-12,22.034,22.034,21.808,21.808,7792,0
2015-08-14,21.808,21.808,21.808,21.808,115,0
2015-08-18,21.818,21.818,21.808,21.808,573,0
2015-08-20,21.808,21.808,21.808,21.808,115,0
2015-08-21,21.73,21.73,21.73,21.73,7219,0
2015-08-24,21.668,21.686,21.599,21.599,4470,0
2015-08-25,22.079,22.079,21.818,21.818,459,0
2015-08-27,21.844,21.844,21.798,21.798,1030,0
2015-08-28,21.739,21.991,21.73,21.844,2292,0
2015-09-01,22.121,22.121,22.121,22.121,687,0
2015-09-03,22.114,22.114,22.114,22.114,115,0
2015-09-04,22,22,21.87,21.87,1375,0
2015-09-09,22.157,22.157,22.157,22.157,115,0
2015-09-10,22.157,22.157,21.991,22.079,459,0
2015-09-14,22,22,21.886,21.886,687,0
2015-09-16,21.86,21.86,21.38,21.772,6990,0
2015-09-21,21.818,21.818,21.818,21.818,115,0
2015-09-22,21.818,21.818,21.818,21.818,6875,0
2015-09-23,21.599,21.615,21.599,21.608,1030,0
2015-10-19,21.903,21.903,21.903,21.903,712,0
2015-10-27,21.903,21.903,21.903,21.903,115,0
2015-11-03,21.903,21.922,21.818,21.818,1030,0
2015-11-04,22.027,22.027,22.027,22.027,115,0
2015-11-06,21.703,21.746,21.703,21.746,1604,0
2015-11-10,22.218,22.218,21.818,21.818,1949,0
2015-11-12,21.844,21.844,21.818,21.818,2063,0
2015-11-13,21.782,21.818,21.772,21.772,9740,0
2015-11-16,21.739,21.739,21.739,21.739,343,0
2015-11-19,21.772,21.818,21.772,21.818,1375,0
2015-11-25,21.66,21.668,21.608,21.66,3782,0
2015-11-27,21.886,21.903,21.818,21.903,2063,0
2015-12-01,21.903,21.903,21.903,21.903,8,0
2015-12-02,21.739,21.903,21.739,21.903,687,0
2015-12-03,21.903,21.903,21.903,21.903,63,0
2015-12-11,21.756,22.034,21.73,22.034,916,0
2015-12-17,22.079,22.079,21.746,22.079,2063,0
2015-12-21,21.818,21.85,21.72,21.73,8365,0
2015-12-22,21.686,21.712,21.686,21.686,2234,0
2015-12-23,21.86,22.008,21.834,21.87,3322,0
2015-12-24,21.829,21.86,21.765,21.784,25267,0
2015-12-28,21.956,21.956,21.686,21.818,6117,0
2015-12-29,21.818,21.852,21.798,21.818,5439,0
2015-12-30,21.842,21.982,21.772,21.772,1771,0
2015-12-31,21.903,21.903,21.765,21.765,6280,0
2016-01-04,21.818,21.818,21.608,21.817,2851,0
2016-01-05,21.703,21.87,21.703,21.798,11688,0
2016-01-06,21.818,21.818,21.703,21.72,10239,0
2016-01-07,21.824,21.903,21.66,21.86,12000,0
2016-01-08,21.824,21.824,21.735,21.808,4771,0
2016-01-11,21.956,21.965,21.808,21.965,6936,0
2016-01-12,21.694,21.903,21.694,21.903,3877,0
2016-01-13,21.903,21.912,21.703,21.79,4538,0
2016-01-14,21.66,21.739,21.485,21.511,16660,0
2016-01-15,21.712,21.712,21.511,21.521,7237,0
2016-01-19,21.328,21.406,21.311,21.345,3667,0
2016-01-20,21.441,21.441,20.76,20.874,9665,0
2016-01-21,21.415,21.415,20.865,20.865,1191,0
2016-01-22,21.346,21.372,21.206,21.311,6784,0
2016-01-26,21.45,21.45,21.022,21.022,1754,0
2016-01-28,21.12,21.247,21.118,21.247,2085,0
2016-01-29,21.241,21.302,21.241,21.273,4750,0
2016-02-01,21.162,21.264,21.162,21.162,2749,0
2016-02-02,21.232,21.258,21.215,21.25,2137,0
2016-02-03,21.162,21.162,21.118,21.144,1920,0
2016-02-04,21.075,21.154,21.033,21.132,3440,0
2016-02-05,21.132,21.154,21.048,21.153,4242,0
2016-02-08,21.162,21.241,20.857,20.944,8250,0
2016-02-09,21.154,21.162,20.944,21.118,2807,0
2016-02-10,20.228,20.896,20.228,20.753,5884,0
2016-02-11,20.661,20.887,20.661,20.661,1447,0
2016-02-12,20.968,20.985,20.661,20.661,336,0
2016-02-16,20.995,20.995,20.39,20.978,2663,0
2016-02-18,20.346,20.751,20.346,20.751,2882,0
2016-02-19,20.985,20.985,20.715,20.715,4205,0
2016-02-23,20.706,20.706,20.661,20.661,1361,0
2016-02-25,20.661,20.661,20.661,20.661,475,0
2016-02-26,20.661,20.661,20.481,20.481,3698,0
2016-03-01,20.643,20.751,20.643,20.751,1330,0
2016-03-02,20.661,20.661,20.661,20.661,221,0
2016-03-03,20.728,20.75,20.616,20.742,2082,0
2016-03-04,20.633,20.633,20.617,20.617,805,0
2016-03-07,21.143,21.143,21.143,21.143,532,0
2016-03-08,20.978,20.978,20.978,20.978,221,0
2016-03-09,20.805,21.013,20.797,21.013,1164,0
2016-03-10,20.904,21.013,20.797,21.013,1720,0
2016-03-11,20.918,21.022,20.918,21.022,1769,0
2016-03-14,20.909,20.914,20.833,20.887,3697,0
2016-03-15,20.842,20.887,20.823,20.887,888,0
2016-03-16,20.887,21.022,20.88,20.978,3408,0
2016-03-17,20.941,20.941,20.941,20.941,267,0
2016-03-18,21.013,21.022,20.931,20.978,2299,0
2016-03-21,21.022,21.022,21.022,21.022,112,0
2016-03-22,21.022,21.022,20.97,20.97,221,0
2016-03-24,20.968,21.022,20.968,21.022,4323,0
2016-03-28,21.013,21.202,20.95,21.202,2156,0
2016-03-30,21.202,21.202,21.096,21.202,3768,0
2016-03-31,21.202,21.546,21.202,21.546,303,0
2016-04-01,21.168,21.168,21.112,21.112,4046,0
2016-04-04,21.317,21.317,21.158,21.267,1175,0
2016-04-05,21.401,21.401,21.401,21.401,1109,0
2016-04-06,20.958,21.41,20.958,21.266,1607,0
2016-04-07,21.248,21.248,21.221,21.248,8645,0
2016-04-12,21.248,21.248,21.248,21.248,399,0
2016-04-13,21.248,21.248,21.022,21.059,2398,0
2016-04-14,21.02,21.02,20.978,20.978,3326,0
2016-04-18,21.221,21.221,21.032,21.067,5907,0
2016-04-19,21.067,21.067,21.067,21.067,221,0
2016-04-20,20.923,21.067,20.706,20.973,1939,0
2016-04-21,21.066,21.112,20.833,20.86,2837,0
2016-04-22,21.022,21.022,21.022,21.022,166,0
2016-04-27,21.013,21.022,20.981,21.022,554,0
2016-04-28,21.022,21.022,21.013,21.013,443,0
2016-04-29,21.022,21.022,21.022,21.022,333,0
2016-05-04,20.77,20.778,20.526,20.778,2662,0
2016-05-06,20.779,20.781,20.733,20.733,2993,0
2016-05-09,20.733,20.877,20.526,20.58,19265,0
2016-05-10,20.591,20.852,20.481,20.76,11006,0
2016-05-11,20.346,20.923,19.723,19.831,30121,0
2016-05-12,20.156,20.656,19.894,20.39,21166,0
2016-05-13,20.255,20.638,19.804,20.165,25616,0
2016-05-16,19.904,20.508,19.904,20.236,19097,0
2016-05-17,19.939,20.245,19.939,19.994,23325,0
2016-05-18,19.948,20.025,19.723,19.966,19358,0
2016-05-19,19.939,20.075,19.858,20.056,7190,0
2016-05-20,20.138,20.156,20.029,20.156,1330,0
2016-05-23,20.165,20.219,19.985,20.219,10517,0
2016-05-24,20.21,20.21,20.048,20.21,2350,0
2016-05-25,20.21,20.21,19.985,20.111,12337,0
2016-05-26,19.958,20.291,19.958,20.282,9754,0
2016-05-27,20.282,20.282,20.282,20.282,112,0
2016-05-31,20.2,20.282,20.2,20.282,4382,0
2016-06-01,20.282,20.427,20.223,20.309,6197,0
2016-06-03,20.272,20.282,20.156,20.219,8350,0
2016-06-06,20.174,20.282,20.166,20.255,1330,0
2016-06-07,20.39,20.661,19.849,20.111,53144,0
2016-06-08,20.075,20.191,19.804,19.966,21235,0
2016-06-09,19.849,20.029,19.741,19.831,12996,0
2016-06-10,19.561,19.921,19.487,19.578,11696,0
2016-06-13,19.66,19.804,18.956,19.379,27673,0
2016-06-14,19.578,20.021,19.578,20.021,12188,0
2016-06-15,20.21,20.21,20.21,20.21,3547,0
2016-06-16,20.201,20.265,20.029,20.265,4765,0
2016-06-17,20.075,20.299,20.075,20.299,221,0
2016-06-20,20.39,20.39,19.994,20.119,1668,0
2016-06-21,20.061,20.346,20.061,20.255,5544,0
2016-06-22,20.165,20.28,20.165,20.272,1238,0
2016-06-23,20.282,20.516,20.282,20.323,6828,0
2016-06-27,20.181,20.349,20.146,20.228,1478,0
2016-06-28,20.21,20.21,20.21,20.21,333,0
2016-06-29,20.21,20.21,19.714,20.111,9925,0
2016-06-30,20.029,20.156,19.741,20.156,3768,0
2016-07-05,20.075,20.08,19.697,20.075,4454,0
2016-07-06,20.075,20.156,19.858,20.011,19526,0
2016-07-07,20.119,20.119,19.768,19.983,11847,0
2016-07-08,19.727,20.119,19.727,19.974,3936,0
2016-07-11,19.966,20.156,19.966,20.119,4102,0
2016-07-12,20.111,20.535,20.111,20.373,13765,0
2016-07-13,22.375,22.375,20.184,20.472,8761,0
2016-07-14,20.508,20.658,19.904,20.237,17642,0
2016-07-15,20.336,20.387,20.002,20.002,5020,0
2016-07-18,20.201,20.201,19.949,20.029,6639,0
2016-07-19,20.084,20.084,19.849,20.065,8543,0
2016-07-20,20.007,20.084,19.796,19.985,10551,0
2016-07-21,20.056,20.075,19.894,20.021,6152,0
2016-07-22,20.065,20.156,19.985,20.056,13094,0
2016-07-25,20.119,20.146,20.056,20.138,10941,0
2016-07-26,19.975,20.119,19.975,20.065,17196,0
2016-07-27,19.921,20.021,19.904,20.011,7606,0
2016-07-28,19.931,20.002,19.904,19.994,5465,0
2016-07-29,19.985,20.255,19.985,20.255,3103,0
2016-08-01,20.292,20.526,20.292,20.472,5572,0
2016-08-02,20.481,20.543,20.431,20.543,4577,0
2016-08-03,20.579,20.597,20.513,20.597,5566,0
2016-08-04,20.552,20.616,20.552,20.616,1912,0
2016-08-05,20.597,20.733,20.597,20.733,10447,0
2016-08-08,20.751,20.877,20.733,20.869,5390,0
2016-08-09,20.76,20.842,20.58,20.788,12687,0
2016-08-10,20.922,20.922,19.949,20.65,5106,0
2016-08-11,20.416,20.623,20.407,20.623,2862,0
2016-08-12,20.631,20.865,20.631,20.865,3976,0
2016-08-15,20.79,20.865,20.659,20.865,5366,0
2016-08-16,20.786,20.856,20.744,20.837,4363,0
2016-08-17,20.753,20.874,20.744,20.863,5091,0
2016-08-18,20.753,21.005,20.753,21.005,7330,0
2016-08-19,20.958,21.351,20.808,21.332,14303,0
2016-08-22,21.351,21.351,21.225,21.332,5034,0
2016-08-23,21.332,21.491,21.127,21.491,17452,0
2016-08-24,21.089,21.491,21.089,21.295,10180,0
2016-08-25,21.211,21.949,21.211,21.809,12829,0
2016-08-26,21.79,21.958,21.491,21.94,4177,0
2016-08-29,21.837,22.005,21.257,21.295,12926,0
2016-08-30,21.257,21.257,20.809,21.024,8928,0
2016-08-31,21.071,21.117,20.834,20.935,5895,0
2016-09-01,20.744,20.912,20.744,20.912,433,0
2016-09-02,20.978,21.351,20.818,21.024,1355,0
2016-09-06,21.491,21.491,20.958,20.986,2058,0
2016-09-07,20.978,21.342,20.95,21.304,14553,0
2016-09-08,21.248,21.313,21.173,21.313,863,0
2016-09-12,21.416,21.538,21.267,21.491,6178,0
2016-09-13,21.267,21.491,21.267,21.491,4895,0
2016-09-14,21.444,22.397,21.36,21.977,7095,0
2016-09-15,21.977,22.005,21.586,21.771,3661,0
2016-09-16,21.921,22.015,21.51,21.781,3980,0
2016-09-19,21.996,21.996,21.687,21.893,3659,0
2016-09-20,21.847,22.005,21.743,21.893,937,0
2016-09-21,21.865,22.146,21.865,22.146,3337,0
2016-09-22,22.174,22.182,21.968,21.968,3338,0
2016-09-23,22.09,22.164,22.08,22.118,2048,0
2016-09-26,21.968,22.257,21.968,22.118,4021,0
2016-09-27,22.09,22.267,22.061,22.257,5016,0
2016-09-28,22.276,22.285,22.233,22.285,2540,0
2016-09-29,22.285,22.893,22.147,22.147,3391,0
2016-09-30,22.837,22.837,22.547,22.762,3746,0
2016-10-03,22.762,22.825,22.713,22.713,2567,0
2016-10-04,22.746,22.746,22.57,22.57,999,0
2016-10-05,22.575,22.696,22.542,22.542,643,0
2016-10-06,22.379,22.706,22.379,22.623,3232,0
2016-10-07,22.706,22.893,22.509,22.874,6757,0
2016-10-11,22.893,22.893,22.566,22.808,973,0
2016-10-12,22.865,22.865,22.865,22.865,144,0
2016-10-13,22.688,22.688,22.566,22.566,1857,0
2016-10-14,22.668,22.668,22.547,22.631,1391,0
2016-10-17,22.538,22.566,22.538,22.566,214,0
2016-10-18,22.64,22.64,22.612,22.64,1263,0
2016-10-19,22.64,22.706,22.64,22.706,214,0
2016-10-20,22.8,22.8,22.8,22.8,231,0
2016-10-24,22.78,22.8,22.78,22.8,733,0
2016-10-25,22.8,22.8,22.614,22.614,2756,0
2016-10-26,22.8,22.8,22.744,22.744,830,0
2016-10-27,22.519,22.744,22.519,22.744,749,0
2016-10-28,22.724,22.724,22.528,22.528,3312,0
2016-10-31,22.772,22.79,22.744,22.772,2756,0
2016-11-01,22.555,22.893,22.555,22.612,2916,0
2016-11-07,22.659,22.659,22.547,22.594,856,0
2016-11-08,22.659,22.659,22.659,22.659,107,0
2016-11-09,22.612,22.612,22.612,22.612,321,0
2016-11-10,22.706,22.706,22.407,22.407,4200,0
2016-11-15,22.501,22.519,22.108,22.108,2670,0
2016-11-16,22.36,22.379,22.36,22.379,642,0
2016-11-17,22.36,22.36,22.173,22.285,3159,0
2016-11-21,21.986,21.986,21.595,21.595,2843,0
2016-11-23,21.326,21.363,21.099,21.221,8981,0
2016-11-28,21.277,21.277,21.277,21.277,561,0
2016-11-29,21.313,21.469,21.267,21.267,664,0
2016-12-02,21.295,21.607,21.295,21.607,771,0
2016-12-05,21.398,21.482,21.398,21.482,642,0
2016-12-09,21.669,21.669,19.099,20.557,17964,0
2016-12-12,20.557,20.557,20.183,20.557,3905,0
2016-12-13,20.557,20.557,20.23,20.473,5624,0
2016-12-14,20.575,20.575,20.575,20.575,321,0
2016-12-15,20.508,20.51,20.463,20.51,1445,0
2016-12-16,20.557,20.557,20.557,20.557,828,0
2016-12-19,20.519,20.679,20.473,20.473,856,0
2016-12-20,20.678,20.678,20.557,20.557,2926,0
2016-12-21,20.79,20.79,20.529,20.603,8048,0
2016-12-22,20.744,20.744,20.613,20.715,1739,0
2016-12-23,20.79,20.79,20.51,20.51,6778,0
2016-12-27,20.753,20.781,20.501,20.651,2301,0
2016-12-29,20.575,20.603,20.557,20.603,3317,0
2017-01-04,20.79,20.79,20.482,20.762,2325,0
2017-01-05,20.79,20.79,20.753,20.753,1051,0
2017-01-06,20.706,21.173,20.706,21.173,642,0
2017-01-09,21.155,21.155,21.155,21.155,107,0
2017-01-10,20.982,21.257,20.8,21.164,1434,0
2017-01-17,21.256,21.304,21.195,21.242,1593,0
2017-01-18,21.249,21.249,20.557,21.192,1852,0
2017-01-19,21.192,21.192,20.922,20.922,2906,0
2017-01-26,21.091,21.091,21.091,21.091,589,0
2017-01-27,21.285,21.285,21.213,21.213,513,0
2017-01-30,21.217,21.351,21.217,21.351,862,0
2017-01-31,21.351,21.612,21.142,21.142,3376,0
2017-02-02,21.402,21.444,21.398,21.398,2301,0
2017-02-03,21.416,21.566,20.089,20.852,5797,0
2017-02-06,20.837,20.965,20.837,20.965,2188,0
2017-02-08,21.068,21.351,21.068,21.351,214,0
2017-02-09,21.201,21.622,20.846,21.566,5830,0
2017-02-10,21.869,21.922,21.608,21.608,3582,0
2017-02-13,21.6,21.6,21.579,21.579,930,0
2017-02-14,21.762,21.762,21.762,21.762,413,0
2017-02-15,21.956,22.014,21.956,21.985,5006,0
2017-02-17,22.256,22.256,21.985,21.995,1137,0
2017-02-21,21.985,22.132,21.985,22.132,766,0
2017-02-22,21.985,21.997,21.985,21.985,1550,0
2017-02-23,21.975,21.985,21.778,21.782,4120,0
2017-02-24,21.883,21.883,21.883,21.883,157,0
2017-02-27,21.975,21.975,21.875,21.908,517,0
2017-02-28,21.908,21.908,21.908,21.908,594,0
2017-03-01,21.967,21.967,21.967,21.967,207,0
2017-03-02,21.995,22.053,21.966,21.985,1576,0
2017-03-03,22.062,22.062,21.772,21.946,1095,0
2017-03-06,21.975,21.975,21.975,21.975,103,0
2017-03-07,21.975,21.975,21.975,21.975,165,0
2017-03-08,21.792,21.792,21.792,21.792,465,0
2017-03-09,21.82,21.94,21.82,21.94,1652,0
2017-03-14,21.859,21.859,21.859,21.859,103,0
2017-03-15,21.85,22.159,21.85,22.063,1875,0
2017-03-21,22.072,22.072,21.964,21.964,444,0
2017-03-27,22.24,22.711,22.24,22.672,1771,0
2017-03-28,22.786,23.833,22.786,23.833,3435,0
2017-03-29,23.572,23.698,23.329,23.698,2444,0
2017-03-30,23.456,23.63,23.291,23.611,4361,0
2017-03-31,23.562,24.124,23.524,23.707,4737,0
2017-04-03,23.485,23.485,23.465,23.465,517,0
2017-04-05,23.018,23.018,23.018,23.018,517,0
2017-04-10,23.03,23.03,23.03,23.03,103,0
2017-04-11,23.03,23.03,23.03,23.03,103,0
2017-04-12,23.03,23.33,22.788,23.33,2687,0
2017-04-19,23.098,23.098,23.098,23.098,310,0
2017-04-20,22.963,22.963,22.963,22.963,1240,0
2017-04-21,23.524,23.524,23.524,23.524,103,0
2017-04-27,23.562,23.562,22.72,22.9,982,0
2017-05-01,22.933,23.413,22.933,23.413,207,0
2017-05-02,23.601,23.601,23.601,23.601,517,0
2017-05-03,23.359,23.359,23.359,23.359,103,0
2017-05-04,23.224,23.224,23.03,23.03,1069,0
2017-05-10,23.267,23.267,22.933,22.933,1395,0
2017-05-12,23.214,23.528,23.04,23.528,413,0
2017-05-15,22.953,23.067,22.643,22.643,3410,0
2017-05-16,22.643,23.286,22.597,22.788,2997,0
2017-05-17,23.04,23.224,23.04,23.224,3445,0
2017-05-18,23.436,23.998,23.113,23.166,8456,0
2017-05-19,23.556,23.591,23.301,23.495,827,0
2017-05-22,23.659,23.852,23.659,23.707,2530,0
2017-05-23,23.253,23.407,23.243,23.243,3328,0
2017-05-24,23.707,23.777,23.707,23.707,3224,0
2017-05-25,23.601,23.805,23.233,23.253,6821,0
2017-05-26,23.286,23.378,22.837,22.837,6511,0
2017-05-31,23.112,23.112,22.74,22.74,3734,0
2017-06-01,23.117,23.117,23.049,23.049,661,0
2017-06-02,23.098,23.127,23.013,23.098,2997,0
2017-06-05,23.369,23.562,23.059,23.059,3229,0
2017-06-06,23.261,23.316,23.243,23.291,930,0
2017-06-07,23.127,23.224,23.127,23.127,946,0
2017-06-12,23.127,23.291,23.127,23.291,723,0
2017-06-13,23.127,23.291,23.127,23.291,310,0
2017-06-14,23.127,23.474,23.127,23.474,1845,0
2017-06-15,23.175,23.238,23.175,23.238,1095,0
2017-06-16,23.253,23.262,23.229,23.239,827,0
2017-06-19,23.125,23.243,23.081,23.166,2480,0
2017-06-22,23.214,23.214,23.049,23.049,1514,0
2017-06-23,23.185,23.185,23.127,23.127,413,0
2017-06-26,23.078,23.127,23.078,23.127,6242,0
2017-06-28,23.136,23.224,23.127,23.224,4413,0
2017-06-29,23.233,23.243,23.233,23.233,1137,0
2017-06-30,23.243,23.486,23.233,23.486,455,0
2017-07-03,23.465,23.465,23.32,23.32,1240,0
2017-07-05,23.272,23.272,23.224,23.224,2253,0
2017-07-06,23.4,23.436,23.398,23.436,2205,0
2017-07-10,23.553,23.553,23.224,23.224,5508,0
2017-07-11,23.345,23.398,23.32,23.369,2389,0
2017-07-12,23.504,23.504,23.262,23.262,1587,0
2017-07-13,23.32,23.582,23.262,23.403,6761,0
2017-07-14,23.34,23.34,23.262,23.313,896,0
2017-07-17,23.514,23.514,22.982,22.982,3246,0
2017-07-18,23.127,23.291,22.836,23.291,8628,0
2017-07-19,23.195,23.272,23.044,23.166,723,0
2017-07-20,23.224,23.224,23.224,23.224,517,0
2017-07-24,23.127,23.127,23.127,23.127,207,0
2017-07-25,23.127,23.32,22.982,23.127,5177,0
2017-07-27,23.233,23.233,23.224,23.224,305,0
2017-07-28,23.311,23.563,23.156,23.553,13547,0
2017-07-31,23.504,23.611,23.465,23.611,930,0
2017-08-01,23.669,23.717,23.62,23.707,1343,0
2017-08-02,23.746,23.804,23.746,23.804,207,0
2017-08-03,23.746,24.094,23.532,24.094,5942,0
2017-08-04,24.094,24.094,23.901,24.046,7514,0
2017-08-07,24.005,24.094,23.514,23.949,853,0
2017-08-08,24.094,24.094,23.599,23.795,3719,0
2017-08-09,24.075,24.075,23.63,23.63,1106,0
2017-08-10,24.36,24.89,24.36,24.89,239,0
2017-08-11,23.7315,24.3,23.7315,24.3,1149,0
2017-08-14,23.8934,23.8934,23.8934,23.8934,100,0
2017-08-15,23.9,24.11,23.8,23.97,4395,0
2017-08-16,24,24.08,23.881,24.08,2501,0
2017-08-17,23.9,24.28,23.821,24.05,4564,0
2017-08-18,23.8412,23.921,23.54,23.54,3450,0
2017-08-21,24.05,24.05,24.05,24.05,100,0
2017-08-22,24.09,24.09,23.98,23.98,607,0
2017-08-23,23.904,23.96,23.904,23.96,400,0
2017-08-24,23.95,24.25,23.95,24.15,1690,0
2017-08-25,24.24,24.24,24.24,24.24,100,0
2017-08-28,24.0775,24.0775,24.0775,24.0775,200,0
2017-08-29,24.25,24.25,24.25,24.25,100,0
2017-08-30,24.23,24.24,24.23,24.24,600,0
2017-08-31,24.2,24.25,24.125,24.13,3779,0
2017-09-01,24.167,24.167,24.07,24.15,740,0
2017-09-05,23.63,24.18,23.63,24.18,1200,0
2017-09-12,23.985,23.985,23.9,23.9,410,0
2017-09-13,24.0724,24.25,23.9818,24.21,5960,0
2017-09-18,24.076,24.076,24.076,24.076,500,0
2017-09-19,24.1,24.19,24.1,24.19,210,0
2017-09-20,24.1754,24.2,24.1754,24.2,590,0
2017-09-21,24.1,24.1,24.1,24.1,350,0
2017-09-22,24.1,24.13,24.01,24.13,2070,0
2017-09-25,24.15,24.15,24.105,24.1499,2000,0
2017-09-26,24.02,24.1757,23.97,23.97,2570,0
2017-09-29,24.12,24.15,24.12,24.15,525,0
2017-10-02,24.1,24.1,24.1,24.1,292,0
2017-10-03,24.155,24.155,24.1462,24.155,441,0
2017-10-05,24.1688,24.1688,24.1688,24.1688,200,0
2017-10-06,24.1,24.1,24,24.048,1400,0
2017-10-09,24.21,24.21,24.21,24.21,240,0
2017-10-11,24.21,24.21,24.0592,24.0592,410,0
2017-10-12,23.818,25.95,23.818,24.27,29169,0
2017-10-13,24.3,26.709,24.3,25.49,20395,0
2017-10-16,25.47,25.47,24.701,24.81,3600,0
2017-10-18,25,25.01,24.79,25.01,4577,0
2017-10-19,25.25,25.25,25.25,25.25,125,0
2017-10-20,25.25,25.25,25.25,25.25,100,0
2017-10-23,25.25,25.25,25.1896,25.25,890,0
2017-10-24,25.24,25.24,24.8104,24.8403,1100,0
2017-10-25,24.61,24.93,24.61,24.89,7326,0
2017-10-30,24.74,24.74,24.74,24.74,100,0
2017-11-03,24.97,24.97,24.874,24.9,585,0
2017-11-07,25,25,25,25,420,0
2017-11-08,25.06,25.158,25.0498,25.11,3635,0
2017-11-09,25.2273,25.24,25.2273,25.24,2775,0
2017-11-10,25.3643,25.3643,25.3643,25.3643,200,0
