Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,22.475,22.746,22.272,22.708,5272,0
2010-08-24,22.739,22.746,22.325,22.325,5016,0
2010-08-25,22.249,22.646,22.249,22.249,3215,0
2010-08-26,22.288,22.45,22.132,22.249,5272,0
2010-08-27,22.506,22.506,22.357,22.481,643,0
2010-08-30,22.49,22.785,22.49,22.7,4501,0
2010-08-31,22.777,22.941,22.777,22.817,1030,0
2010-09-01,23.003,23.01,22.763,22.817,2457,0
2010-09-02,22.808,23.112,22.808,22.949,4629,0
2010-09-03,23.096,23.136,23.096,23.096,1821,0
2010-09-07,22.972,23.213,22.972,23.188,5915,0
2010-09-08,23.096,23.096,22.902,23.042,2804,0
2010-09-09,22.879,23.096,22.879,23.096,965,0
2010-09-10,22.917,23.105,22.909,22.925,4759,0
2010-09-13,22.732,22.785,22.732,22.785,900,0
2010-09-14,23.074,23.074,22.879,22.894,3537,0
2010-09-15,23.128,23.206,23.003,23.198,2466,0
2010-09-16,23.198,23.198,23.026,23.042,1414,0
2010-09-17,22.848,23.096,22.831,22.941,1030,0
2010-09-20,22.909,22.988,22.909,22.988,643,0
2010-09-21,22.854,22.871,22.646,22.646,4351,0
2010-09-22,22.841,22.841,22.794,22.794,1158,0
2010-09-23,22.629,22.886,22.56,22.669,35720,0
2010-09-27,22.575,22.575,22.575,22.575,128,0
2010-09-28,22.614,22.723,22.552,22.723,10931,0
2010-09-29,22.794,22.794,22.622,22.622,1858,0
2010-09-30,22.614,22.715,22.614,22.622,8970,0
2010-10-01,22.637,22.746,22.637,22.708,3858,0
2010-10-04,22.629,22.746,22.614,22.622,24176,0
2010-10-05,22.629,22.739,22.614,22.614,4245,0
2010-10-06,22.777,22.808,22.669,22.801,5207,0
2010-10-07,22.808,23.057,22.801,22.941,3087,0
2010-10-08,22.831,23.074,22.831,23.074,15237,0
2010-10-11,23.128,23.445,22.909,23.274,14360,0
2010-10-12,23.329,23.524,23.329,23.329,900,0
2010-10-13,23.042,23.237,23.042,23.237,707,0
2010-10-14,23.166,23.384,23.166,23.213,10802,0
2010-10-18,23.283,23.376,23.283,23.36,1405,0
2010-10-19,23.392,23.392,23.261,23.261,3986,0
2010-10-20,23.392,23.586,23.392,23.577,2253,0
2010-10-21,23.843,23.843,23.649,23.649,1030,0
2010-10-25,23.727,23.727,23.453,23.463,1158,0
2010-10-27,23.415,23.415,22.754,22.949,643,0
2010-10-28,22.801,22.801,22.606,22.606,386,0
2010-10-29,22.871,23.314,22.871,22.925,3022,0
2010-11-01,22.637,22.785,22.637,22.785,386,0
2010-11-02,22.863,23.261,22.692,22.801,11663,0
2010-11-03,22.669,22.669,22.537,22.543,2533,0
2010-11-04,22.537,22.537,22.186,22.186,4629,0
2010-11-05,22.14,22.209,22.14,22.155,2443,0
2010-11-08,22.132,22.163,22.132,22.163,1234,0
2010-11-09,22.155,22.155,22.155,22.155,258,0
2010-11-10,21.923,22,21.852,22,2089,0
2010-11-11,21.976,22,21.976,21.992,1543,0
2010-11-12,21.938,21.938,21.774,21.852,6970,0
2010-11-15,21.945,21.945,21.945,21.945,128,0
2010-11-17,21.65,21.805,21.588,21.805,5207,0
2010-11-18,21.813,22,21.813,22,3156,0
2010-11-19,21.875,22.085,21.836,21.836,19116,0
2010-11-22,21.667,21.674,21.657,21.674,514,0
2010-11-23,21.829,22.217,21.829,22.217,2449,0
2010-11-24,22.163,22.226,22.163,22.226,566,0
2010-11-26,22.288,22.428,22.288,22.428,258,0
2010-11-30,22.537,22.552,22.349,22.349,1389,0
2010-12-02,22.552,22.552,22.552,22.552,514,0
2010-12-03,22.552,22.552,22.552,22.552,2945,0
2010-12-06,22.552,22.746,22.552,22.552,1677,0
2010-12-07,22.459,22.459,22.436,22.436,386,0
2010-12-09,22.272,22.272,22.272,22.272,142,0
2010-12-10,22.024,22.024,21.822,21.822,974,0
2010-12-15,22.101,22.264,22.101,22.264,258,0
2010-12-20,21.791,21.791,21.291,21.291,6430,0
2010-12-21,21.151,21.774,21.151,21.774,2250,0
2010-12-22,21.478,21.478,21.478,21.478,128,0
2010-12-23,21.502,21.674,21.502,21.674,386,0
2010-12-27,21.558,21.635,21.44,21.635,1519,0
2010-12-28,21.463,21.712,21.463,21.712,772,0
2010-12-29,21.728,21.914,21.719,21.914,772,0
2010-12-30,22.008,22.008,21.502,21.697,1704,0
2010-12-31,21.657,21.992,21.657,21.992,416,0
2011-01-04,21.797,21.875,21.618,21.618,772,0
2011-01-05,21.626,21.626,21.626,21.626,323,0
2011-01-06,21.635,21.635,21.635,21.635,1030,0
2011-01-10,21.362,21.906,21.362,21.836,1030,0
2011-01-11,21.929,22.124,21.929,22.124,900,0
2011-01-13,22.155,22.155,22.124,22.124,695,0
2011-01-14,22.124,22.124,21.836,22,1386,0
2011-01-24,22.412,22.412,22.412,22.412,128,0
2011-01-25,21.969,21.969,21.969,21.969,772,0
2011-01-26,22.085,22.085,22.085,22.085,514,0
2011-01-27,22.374,22.941,22.374,22.552,5096,0
2011-01-28,22.365,22.365,22.024,22.085,1672,0
2011-01-31,22.349,22.349,22.349,22.349,182,0
2011-02-01,22.061,22.061,21.992,21.992,514,0
2011-02-02,22.249,22.443,22.054,22.443,1346,0
2011-02-03,22.537,22.808,22.537,22.614,643,0
2011-02-04,22.325,22.732,22.132,22.732,2043,0
2011-02-08,22.481,22.481,22.397,22.412,1801,0
2011-02-09,22.381,22.381,22.024,22.024,1543,0
2011-02-11,21.985,22.085,21.976,22.085,1227,0
2011-02-14,21.985,22.155,21.985,22.155,1383,0
2011-02-22,21.985,22.015,21.985,22.015,329,0
2011-02-24,22.14,22.14,22.14,22.14,514,0
2011-02-25,22.163,22.357,22.132,22.132,1087,0
2011-02-28,22.179,22.303,22.132,22.257,1348,0
2011-03-03,22.257,22.257,22.124,22.241,1030,0
2011-03-04,22.241,22.241,22.124,22.124,2058,0
2011-03-07,22.264,22.264,22.163,22.163,514,0
2011-03-08,22.163,22.163,22.163,22.163,970,0
2011-03-09,22.303,22.303,22.303,22.303,643,0
2011-03-10,22.163,22.163,22.163,22.163,128,0
2011-03-11,22.117,22.117,22.085,22.085,386,0
2011-03-14,22.186,22.186,22.163,22.163,586,0
2011-03-15,22.319,22.319,22.163,22.319,386,0
2011-03-17,22.28,22.288,22.272,22.288,900,0
2011-03-18,22.163,22.171,22.163,22.163,3644,0
2011-03-22,22.241,22.319,22.163,22.171,4398,0
2011-03-23,22.171,22.171,22.171,22.171,514,0
2011-03-24,22.171,22.506,22.163,22.506,3730,0
2011-03-28,22.226,22.226,22.226,22.226,152,0
2011-03-29,22.234,22.312,22.226,22.234,2539,0
2011-03-30,22.163,22.163,22.093,22.109,1414,0
2011-04-04,22.226,22.234,22.226,22.234,514,0
2011-04-05,22.234,22.241,22.226,22.241,900,0
2011-04-06,22.264,22.272,22.264,22.272,1543,0
2011-04-07,22.288,22.288,22.28,22.28,804,0
2011-04-11,22.288,22.406,22.288,22.303,900,0
2011-04-13,22.28,22.28,22.28,22.28,837,0
2011-04-18,22.28,22.28,22.28,22.28,258,0
2011-04-20,22.349,22.381,22.349,22.381,772,0
2011-04-21,22.537,22.552,22.537,22.552,1287,0
2011-04-25,22.537,22.537,22.406,22.406,1510,0
2011-04-26,22.397,22.591,22.342,22.459,7105,0
2011-04-27,21.976,21.985,21.58,21.58,13117,0
2011-04-28,21.58,21.618,21.58,21.618,2443,0
2011-05-03,21.697,21.697,21.58,21.58,2766,0
2011-05-04,21.58,21.845,21.58,21.845,4359,0
2011-05-05,21.697,21.697,21.65,21.697,1811,0
2011-05-06,21.719,21.719,21.705,21.712,2859,0
2011-05-09,21.728,21.76,21.705,21.712,3945,0
2011-05-10,21.791,21.791,21.791,21.791,128,0
2011-05-11,21.813,21.813,21.813,21.813,386,0
2011-05-12,21.712,21.813,21.712,21.813,2705,0
2011-05-13,21.782,21.822,21.75,21.791,9823,0
2011-05-16,21.813,21.929,21.813,21.929,2571,0
2011-05-17,22.085,22.28,22.085,22.226,2592,0
2011-05-18,22.28,22.28,22.28,22.28,258,0
2011-05-19,22.163,22.163,21.954,21.954,1030,0
2011-05-20,22.163,22.357,22.163,22.349,1904,0
2011-05-23,22.357,22.357,22.357,22.357,1414,0
2011-05-24,22.349,22.357,22.008,22.008,8438,0
2011-05-25,22.132,22.257,22.132,22.257,772,0
2011-05-26,22.335,22.335,22.335,22.335,128,0
2011-06-01,22.365,22.397,22.365,22.397,3577,0
2011-06-02,22.397,22.397,22.397,22.397,1672,0
2011-06-06,22.459,22.459,22.459,22.459,386,0
2011-06-07,22.406,22.406,22.397,22.397,643,0
2011-06-09,22.397,22.397,22.397,22.397,643,0
2011-06-13,22.124,22.209,22.124,22.209,1262,0
2011-06-14,22.661,22.661,22.661,22.661,526,0
2011-06-15,22.543,22.543,22.381,22.381,772,0
2011-06-16,22.381,22.614,22.381,22.614,1227,0
2011-06-17,22.124,22.537,22.101,22.171,1246,0
2011-06-20,22.085,22.763,22.047,22.653,2420,0
2011-06-21,22.692,22.708,22.203,22.203,1093,0
2011-06-22,22.335,22.335,22.335,22.335,797,0
2011-06-23,22.07,22.07,22.015,22.015,1030,0
2011-06-24,22.186,22.186,22.186,22.186,128,0
2011-06-27,22.49,22.7,22.49,22.7,2734,0
2011-06-28,22.342,22.342,22.147,22.163,1158,0
2011-06-29,22.467,22.467,22.467,22.467,128,0
2011-07-01,22.45,22.45,22.443,22.443,1030,0
2011-07-05,22.117,22.7,22.117,22.661,1732,0
2011-07-06,22.552,22.552,22.552,22.552,662,0
2011-07-08,22.676,22.7,22.676,22.7,619,0
2011-07-18,22.7,22.708,22.7,22.7,726,0
2011-07-19,22.708,22.708,22.481,22.543,481,0
2011-07-21,22.708,22.708,22.397,22.419,514,0
2011-07-22,22.234,22.606,22.234,22.606,1158,0
2011-07-28,22.163,22.163,22.163,22.163,754,0
2011-08-02,22.7,22.7,22.241,22.241,643,0
2011-08-04,22.661,22.676,22.288,22.646,1158,0
2011-08-09,22.715,22.715,22.257,22.257,2722,0
2011-08-10,22.629,22.739,22.629,22.739,476,0
2011-08-11,22.319,22.319,22.085,22.085,2691,0
2011-08-12,22.264,22.264,22.264,22.264,386,0
2011-08-15,22.272,22.272,22.241,22.272,431,0
2011-08-16,22.234,22.325,22.234,22.325,814,0
2011-08-17,22.209,22.209,22.085,22.171,2058,0
2011-08-18,22.163,22.217,22.163,22.217,900,0
2011-08-19,22.217,22.217,22.217,22.217,128,0
2011-08-22,22.669,22.669,22.217,22.28,643,0
2011-08-23,22.319,22.543,22.319,22.467,5047,0
2011-08-24,22.226,22.226,22.226,22.226,258,0
2011-08-25,22.552,22.591,22.552,22.591,1796,0
2011-08-26,22.467,22.646,22.325,22.646,983,0
2011-08-29,22.412,22.669,22.325,22.335,1929,0
2011-08-31,22.676,22.676,22.676,22.676,965,0
2011-09-06,22.397,22.397,22.397,22.397,192,0
2011-09-07,22.381,22.381,22.381,22.381,514,0
2011-09-08,22.397,22.653,22.397,22.622,1417,0
2011-09-09,22.599,22.622,22.599,22.622,1801,0
2011-09-12,22.676,22.676,22.272,22.629,3730,0
2011-09-13,22.676,22.676,22.552,22.676,4533,0
2011-09-14,22.863,22.863,22.863,22.863,1287,0
2011-09-15,23.322,23.322,22.825,22.825,1801,0
2011-09-16,22.669,22.708,22.669,22.708,299,0
2011-09-19,23.307,23.314,23.307,23.314,792,0
2011-09-20,23.4,23.4,23.354,23.4,597,0
2011-09-21,23.485,23.485,23.485,23.485,314,0
2011-09-22,23.175,23.267,22.841,23.267,1030,0
2011-09-23,22.637,23.118,22.637,23.118,386,0
2011-09-26,22.653,23.128,22.637,23.128,1363,0
2011-09-27,23.128,23.128,23.128,23.128,514,0
2011-09-28,23.718,23.718,23.175,23.198,3694,0
2011-10-03,23.22,23.22,22.831,22.831,1761,0
2011-10-04,22.785,22.785,22.785,22.785,258,0
2011-10-10,22.583,22.583,22.583,22.583,128,0
2011-10-11,22.886,22.886,22.886,22.886,128,0
2011-10-13,23.128,23.188,23.128,23.188,900,0
2011-10-17,23.663,23.663,23.175,23.175,4522,0
2011-10-18,23.143,23.524,23.143,23.251,4479,0
2011-10-19,23.251,23.439,23.02,23.136,21622,0
2011-10-20,23.105,23.298,23.105,23.298,4132,0
2011-10-21,23.283,23.329,23.136,23.322,7463,0
2011-10-24,23.292,23.329,23.206,23.329,3201,0
2011-10-25,23.292,23.718,23.292,23.718,6488,0
2011-10-26,23.476,23.476,23.112,23.251,3447,0
2011-10-27,23.251,24.038,23.112,23.952,6610,0
2011-10-28,23.727,23.734,23.727,23.727,386,0
2011-10-31,23.718,23.727,23.577,23.727,2443,0
2011-11-01,23.237,23.695,23.213,23.213,938,0
2011-11-02,23.516,23.524,23.267,23.267,514,0
2011-11-03,23.485,23.626,23.307,23.626,720,0
2011-11-04,23.283,23.431,23.283,23.431,861,0
2011-11-07,23.354,23.407,23.329,23.407,1414,0
2011-11-08,23.64,23.64,23.445,23.508,1158,0
2011-11-09,23.476,23.524,22.963,23.524,2212,0
2011-11-10,23.485,23.718,23.213,23.213,2506,0
2011-11-11,23.088,23.088,23.088,23.088,258,0
2011-11-14,23.213,23.718,23.213,23.718,1158,0
2011-11-15,23.64,23.765,23.261,23.608,7835,0
2011-11-16,23.71,23.718,23.695,23.718,1506,0
2011-11-22,23.704,23.718,23.704,23.718,643,0
2011-11-23,23.485,23.485,23.485,23.485,128,0
2011-11-28,23.354,23.524,22.941,23.524,6044,0
2011-11-29,22.941,23.329,22.941,23.329,2411,0
2011-11-30,23.516,23.866,23.471,23.866,1801,0
2011-12-01,23.835,24.108,23.718,23.906,3633,0
2011-12-02,24.108,24.776,24.108,24.776,2411,0
2011-12-08,23.734,23.734,23.718,23.718,281,0
2011-12-09,24.621,24.643,24.621,24.643,1287,0
2011-12-12,24.581,25.047,24.581,24.846,3600,0
2011-12-13,24.201,24.566,24.131,24.131,1479,0
2011-12-14,24.153,24.153,24.131,24.131,2701,0
2011-12-15,24.131,24.303,23.857,24.303,1201,0
2011-12-16,23.857,24.612,23.857,24.612,3012,0
2011-12-19,24.418,24.418,24.295,24.411,1266,0
2011-12-20,24.418,24.497,24.223,24.497,17308,0
2011-12-21,24.403,24.403,24.272,24.303,5758,0
2011-12-22,24.339,24.799,24.264,24.534,3875,0
2011-12-23,24.411,24.73,24.339,24.339,1507,0
2011-12-27,24.652,24.652,24.652,24.652,128,0
2011-12-28,24.466,24.488,24.333,24.488,3192,0
2011-12-29,24.497,24.497,24.286,24.286,386,0
2011-12-30,24.295,24.652,24.295,24.652,259,0
2012-01-03,24.643,24.643,24.339,24.387,1030,0
2012-01-04,24.73,24.73,24.264,24.277,3730,0
2012-01-05,24.122,24.621,24.122,24.457,4245,0
2012-01-06,24.442,24.442,24.108,24.209,3471,0
2012-01-09,24.17,24.17,24.17,24.17,128,0
2012-01-10,24.48,25.025,24.184,24.339,4503,0
2012-01-11,24.923,24.923,24.379,24.379,4629,0
2012-01-12,24.511,24.511,24.348,24.403,3469,0
2012-01-13,24.497,24.497,24.131,24.372,1541,0
2012-01-17,24.233,24.449,24.233,24.395,5529,0
2012-01-18,24.472,24.488,24.395,24.395,514,0
2012-01-23,24.379,24.379,24.379,24.379,128,0
2012-01-24,24.333,24.333,24.115,24.115,2050,0
2012-02-01,24.543,24.691,24.209,24.209,1414,0
2012-02-02,24.146,24.146,23.96,23.96,619,0
2012-02-03,23.991,24.029,23.991,24.029,586,0
2012-02-06,23.952,23.952,23.952,23.952,772,0
2012-02-07,23.883,23.952,23.874,23.952,3156,0
2012-02-08,24.1,24.1,24.1,24.1,128,0
2012-02-09,24.277,24.372,23.874,23.874,3356,0
2012-02-10,23.991,24.333,23.92,23.92,1414,0
2012-02-13,23.843,23.843,23.843,23.843,386,0
2012-02-15,23.999,23.999,23.912,23.912,448,0
2012-02-16,24.139,24.326,24.139,24.295,2250,0
2012-02-17,24.472,24.472,24.038,24.038,1511,0
2012-02-27,24.317,24.76,24.303,24.76,954,0
2012-02-28,24.48,24.48,23.974,24.045,1461,0
2012-02-29,24.045,24.045,24.045,24.045,514,0
2012-03-05,24.264,24.264,23.851,23.857,1582,0
2012-03-06,23.741,23.835,23.54,23.835,3113,0
2012-03-07,23.672,23.835,23.657,23.835,386,0
2012-03-08,24.108,24.48,23.883,24.457,3357,0
2012-03-09,23.906,24.068,23.889,24.068,2315,0
2012-03-13,23.974,24.108,23.912,23.912,1544,0
2012-03-14,24.091,24.48,24.091,24.48,2237,0
2012-03-15,24.497,24.683,24.246,24.551,1281,0
2012-03-16,23.906,24.488,23.906,24.488,1158,0
2012-03-19,23.944,23.944,23.912,23.912,514,0
2012-03-22,23.937,24.122,23.912,23.912,1030,0
2012-03-23,24.379,24.379,24.223,24.223,772,0
2012-03-26,24.395,24.395,24.395,24.395,225,0
2012-03-28,23.524,23.524,23.524,23.524,1455,0
2012-03-29,24.108,24.108,23.757,23.757,772,0
2012-03-30,24.418,24.418,23.704,24.418,1158,0
2012-04-04,24.497,24.497,24.442,24.488,900,0
2012-04-09,23.741,23.857,23.741,23.857,285,0
2012-04-11,24.022,24.022,23.734,23.734,2315,0
2012-04-16,23.952,23.952,23.952,23.952,643,0
2012-04-18,23.912,23.912,23.912,23.912,323,0
2012-04-19,24.317,24.317,24.317,24.317,192,0
2012-04-20,24.286,24.379,24.286,24.379,2612,0
2012-04-23,24.878,24.878,24.846,24.846,258,0
2012-04-24,24.216,24.216,24.201,24.201,643,0
2012-04-25,23.563,23.64,23.415,23.422,1704,0
2012-04-26,23.422,23.422,23.422,23.422,965,0
2012-04-27,23.485,23.485,23.166,23.422,2163,0
2012-05-01,23.851,23.851,23.851,23.851,128,0
2012-05-08,24.303,24.333,24.303,24.333,969,0
2012-05-11,24.449,24.449,23.64,24.068,1250,0
2012-05-15,23.618,23.618,23.618,23.618,135,0
2012-05-16,23.633,24.068,23.633,24.068,416,0
2012-05-17,23.672,23.672,23.672,23.672,192,0
2012-05-18,23.968,24.308,23.968,23.991,976,0
2012-05-21,24.348,24.418,24.348,24.418,955,0
2012-05-23,23.937,24.022,23.937,23.952,1672,0
2012-05-24,24.457,24.457,23.991,23.999,1673,0
2012-05-30,24.029,24.146,24.029,24.146,1030,0
2012-05-31,24.184,24.246,24.029,24.246,1414,0
2012-06-01,24.264,24.264,23.952,23.952,2571,0
2012-06-05,24.052,24.264,24.052,24.24,514,0
2012-06-06,24.091,24.264,24.091,24.264,386,0
2012-06-07,24.091,24.543,24.006,24.006,7998,0
2012-06-08,24.108,24.497,23.968,23.968,3343,0
2012-06-11,24.1,24.411,24.1,24.139,2267,0
2012-06-12,24.264,24.372,24.091,24.277,1287,0
2012-06-13,24.364,25.197,24.364,24.941,5854,0
2012-06-14,24.807,25.173,24.543,25.034,3805,0
2012-06-15,25.11,25.11,24.869,25.04,2139,0
2012-06-18,25.025,25.079,24.115,25.057,4063,0
2012-06-19,24.442,24.946,24.379,24.597,2475,0
2012-06-20,25.057,25.149,24.986,25.096,4592,0
2012-06-21,25.134,25.267,25.134,25.267,2838,0
2012-06-22,25.25,25.274,25.25,25.274,386,0
2012-06-25,25.219,25.391,25.219,25.391,3850,0
2012-06-26,25.391,25.391,25.391,25.391,1381,0
2012-06-27,25.156,25.156,24.699,24.784,3215,0
2012-06-29,25.304,25.336,25.304,25.336,643,0
2012-07-02,25.065,25.079,25.065,25.079,868,0
2012-07-03,25.25,25.274,24.885,24.885,2188,0
2012-07-05,24.675,24.691,24.612,24.691,1283,0
2012-07-06,24.885,24.885,24.885,24.885,420,0
2012-07-09,24.885,24.885,24.372,24.372,1267,0
2012-07-10,24.713,25.156,24.511,25.141,2714,0
2012-07-11,24.652,25.141,24.652,25.141,1930,0
2012-07-12,25.134,25.134,25.119,25.119,772,0
2012-07-13,25.04,25.103,24.846,24.923,932,0
2012-07-16,24.807,25.009,24.807,24.977,643,0
2012-07-17,24.466,25.034,24.466,25.034,386,0
2012-07-18,24.941,25.002,24.831,25.002,2695,0
2012-07-19,24.932,25.04,24.807,25.04,1598,0
2012-07-20,25.025,25.04,24.885,24.885,606,0
2012-07-23,24.923,25.414,24.699,25.009,2095,0
2012-07-24,24.472,25.779,24.472,25.663,2269,0
2012-07-26,25.367,25.367,25.087,25.166,643,0
2012-07-27,25.663,25.663,25.025,25.647,5602,0
2012-07-30,25.367,25.367,25.258,25.258,1287,0
2012-07-31,25.017,27.108,25.017,25.903,12238,0
2012-08-01,25.748,26.417,25.74,26.394,6808,0
2012-08-02,26.261,26.51,26.261,26.293,3462,0
2012-08-03,26.51,26.51,25.989,25.989,1599,0
2012-08-06,26.518,31.479,26.074,27.209,9595,0
2012-08-07,26.674,27.024,25.865,26.339,3142,0
2012-08-08,25.865,26.558,25.865,26.558,386,0
2012-08-10,27.202,27.202,27.101,27.139,1030,0
2012-08-13,26.626,26.643,26.129,26.246,1929,0
2012-08-14,26.145,26.261,25.857,25.857,849,0
2012-08-15,25.865,25.935,25.857,25.857,2904,0
2012-08-16,25.872,25.872,25.872,25.872,386,0
2012-08-17,25.857,25.857,25.857,25.857,387,0
2012-08-21,25.857,25.857,25.336,25.399,1747,0
2012-08-22,26.363,26.363,25.352,25.811,1090,0
2012-08-23,25.476,25.476,25.236,25.242,2412,0
2012-08-24,25.219,25.717,25.219,25.717,1287,0
2012-08-27,25.311,25.311,25.079,25.079,1041,0
2012-08-28,24.511,24.511,24.425,24.425,410,0
2012-08-29,24.357,24.799,24.357,24.799,1955,0
2012-08-30,25.391,25.717,24.76,24.76,1769,0
2012-08-31,25.197,25.834,25.197,25.343,1864,0
2012-09-05,25.748,25.748,25.74,25.74,1287,0
2012-09-07,25.663,25.755,25.663,25.74,932,0
2012-09-10,25.74,26.192,25.74,26.051,2224,0
2012-09-11,27.015,27.015,26.634,26.634,386,0
2012-09-12,27.015,27.015,25.779,26.822,514,0
2012-09-13,26.83,27.289,26.439,26.439,1898,0
2012-09-14,26.036,26.036,25.671,25.779,1030,0
2012-09-18,25.748,25.779,25.663,25.663,2438,0
2012-09-19,25.663,25.702,25.663,25.702,258,0
2012-09-20,25.702,25.702,25.702,25.702,514,0
2012-09-21,25.702,25.702,25.702,25.702,772,0
2012-09-25,25.702,25.702,25.702,25.702,258,0
2012-09-26,25.663,25.663,25.374,25.374,1370,0
2012-09-27,25.025,25.025,25.025,25.025,128,0
2012-09-28,24.994,25.36,24.994,25.352,2829,0
2012-10-02,25.506,25.506,25.405,25.405,514,0
2012-10-04,25.017,25.468,25.017,25.468,258,0
2012-10-05,25.352,25.531,25.352,25.531,913,0
2012-10-09,25.18,25.18,25.166,25.166,514,0
2012-10-11,25.445,25.468,25.134,25.18,1517,0
2012-10-12,25.483,25.483,25.421,25.483,1568,0
2012-10-15,25.523,25.523,25.483,25.523,983,0
2012-10-18,25.5,25.515,25.5,25.515,772,0
2012-10-19,25.523,25.523,25.523,25.523,128,0
2012-10-22,25.436,25.795,25.405,25.795,1163,0
2012-10-24,25.771,25.771,25.18,25.615,2571,0
2012-10-25,24.029,25.421,24.029,25.405,2212,0
2012-11-01,25.103,25.421,25.103,25.421,514,0
2012-11-02,25.414,25.857,25.414,25.663,1556,0
2012-11-05,25.624,25.624,25.126,25.156,1158,0
2012-11-06,24.753,25.04,24.551,24.737,2460,0
2012-11-07,24.73,25.017,24.73,25.017,2443,0
2012-11-08,24.854,24.861,24.769,24.769,643,0
2012-11-09,24.769,24.994,24.769,24.994,514,0
2012-11-12,24.737,24.946,24.737,24.737,1672,0
2012-11-13,24.745,24.745,24.745,24.745,514,0
2012-11-14,24.737,24.737,24.326,24.357,1543,0
2012-11-15,24.295,24.295,24.295,24.295,448,0
2012-11-16,24.295,24.295,22.785,22.995,1801,0
2012-11-19,23.143,23.626,23.143,23.626,2734,0
2012-11-20,23.974,24.799,23.797,24.551,2788,0
2012-11-21,24.139,24.497,24.108,24.497,3047,0
2012-11-26,24.17,24.17,24.108,24.108,643,0
2012-11-27,24.108,24.115,23.718,23.718,2247,0
2012-11-28,24.108,24.209,24.108,24.209,1396,0
2012-11-29,25.04,25.04,24.941,25.04,1287,0
2012-11-30,24.317,24.317,24.146,24.146,555,0
2012-12-03,24.333,24.511,24.333,24.511,578,0
2012-12-04,24.497,24.497,24.497,24.497,258,0
2012-12-05,24.497,24.497,24.339,24.497,1030,0
2012-12-06,24.52,24.52,24.497,24.497,727,0
2012-12-07,24.497,24.497,24.497,24.497,555,0
2012-12-12,24.184,24.442,24.115,24.442,1839,0
2012-12-14,24.357,24.799,24.303,24.799,1287,0
2012-12-18,24.387,24.387,24.115,24.115,4995,0
2012-12-19,24.184,24.184,24.115,24.115,1713,0
2012-12-24,24.115,24.115,23.618,23.618,2315,0
2012-12-26,23.548,23.608,23.485,23.608,1030,0
2012-12-27,23.485,23.991,23.485,23.991,1683,0
2012-12-31,23.96,23.96,23.96,23.96,128,0
2013-01-03,24.339,24.357,23.874,24.357,1434,0
2013-01-04,24.357,24.357,24.223,24.223,562,0
2013-01-07,23.445,23.944,23.445,23.874,2971,0
2013-01-08,23.857,23.857,23.835,23.835,340,0
2013-01-09,24.014,24.364,23.906,23.906,2468,0
2013-01-10,24.076,24.076,23.851,23.851,1209,0
2013-01-11,24.466,24.497,23.618,23.649,3595,0
2013-01-14,23.734,23.741,23.618,23.741,1093,0
2013-01-16,23.741,23.741,23.741,23.741,649,0
2013-01-17,23.626,23.626,22.357,23.136,6235,0
2013-01-18,23.274,23.274,23.274,23.274,308,0
2013-01-22,23.292,23.445,23.136,23.445,2617,0
2013-01-23,23.445,23.445,23.445,23.445,1158,0
2013-01-24,23.679,23.679,23.672,23.672,1088,0
2013-01-25,23.672,23.672,23.672,23.672,938,0
2013-01-28,23.679,23.679,23.679,23.679,1158,0
2013-01-29,23.369,23.937,23.329,23.937,1596,0
2013-01-30,23.407,23.572,23.407,23.572,580,0
2013-01-31,23.679,23.679,23.679,23.679,128,0
2013-02-01,23.649,23.672,23.338,23.672,843,0
2013-02-04,23.618,23.788,23.618,23.788,1184,0
2013-02-05,23.369,23.633,23.369,23.633,3215,0
2013-02-06,23.344,23.586,23.344,23.586,356,0
2013-02-07,23.657,23.672,23.657,23.672,1287,0
2013-02-08,23.663,23.835,23.663,23.835,772,0
2013-02-11,23.354,24.799,23.354,24.799,10716,0
2013-02-12,24.869,25.374,24.807,25.173,3015,0
2013-02-13,25.119,25.119,25.11,25.11,416,0
2013-02-14,25.374,25.374,24.1,25.242,3224,0
2013-02-19,25.663,25.663,24.667,24.667,1743,0
2013-02-20,25.274,25.274,25.274,25.274,258,0
2013-02-21,24.621,24.621,24.597,24.597,258,0
2013-02-22,24.846,25.096,24.597,24.597,758,0
2013-02-25,24.822,24.846,24.822,24.846,408,0
2013-03-06,24.597,24.597,23.734,24.497,4900,0
2013-03-07,24.246,24.986,24.246,24.986,307,0
2013-03-08,24.48,24.48,24.48,24.48,192,0
2013-03-11,24.131,24.621,24.131,24.612,772,0
2013-03-12,24.153,24.628,23.92,24.162,8495,0
2013-03-13,24.317,24.628,24.184,24.184,1801,0
2013-03-14,23.983,23.983,23.649,23.75,5667,0
2013-03-15,23.912,23.912,23.912,23.912,514,0
2013-03-18,24.108,24.48,24.108,24.48,2405,0
2013-03-20,24.146,24.146,24.108,24.108,1499,0
2013-03-21,24.223,24.223,24.223,24.223,249,0
2013-03-22,24.193,24.223,24.193,24.223,514,0
2013-03-27,24.435,24.435,24.435,24.435,1048,0
2013-03-28,24.869,24.885,24.357,24.379,2665,0
2013-04-02,24.449,24.457,24.449,24.457,1079,0
2013-04-03,24.457,24.457,24.457,24.457,507,0
2013-04-04,24.457,24.457,24.457,24.457,323,0
2013-04-05,24.216,24.457,24.216,24.457,2443,0
2013-04-08,24.457,24.769,24.457,24.769,900,0
2013-04-10,24.769,24.923,24.667,24.667,2443,0
2013-04-12,24.706,24.706,24.706,24.706,431,0
2013-04-16,24.691,24.691,24.691,24.691,386,0
2013-04-22,24.885,25.236,24.691,24.713,6937,0
2013-04-24,24.745,25.11,24.73,24.769,2848,0
2013-04-25,25.013,25.223,24.891,25.223,996,0
2013-04-26,26.017,26.073,25.471,25.528,4132,0
2013-04-29,25.591,25.591,25.335,25.335,1122,0
2013-04-30,25.15,25.15,25.15,25.15,123,0
2013-05-01,25.109,25.109,25.109,25.109,2116,0
2013-05-02,25.077,25.077,25.077,25.077,249,0
2013-05-03,24.877,24.877,24.877,24.877,132,0
2013-05-06,24.885,24.957,24.885,24.957,372,0
2013-05-07,24.957,25.037,24.885,25.037,1742,0
2013-05-09,25.07,25.07,24.901,24.901,989,0
2013-05-10,24.948,24.957,24.916,24.957,638,0
2013-05-13,24.957,24.957,24.957,24.957,123,0
2013-05-14,24.957,24.957,24.957,24.957,287,0
2013-05-15,25.303,25.503,25.013,25.013,2942,0
2013-05-17,25.223,25.238,25.223,25.238,249,0
2013-05-20,25.077,25.077,25.077,25.077,249,0
2013-05-21,24.966,25.672,24.966,25.672,685,0
2013-05-22,25.543,25.672,25.535,25.608,996,0
2013-05-23,25.584,25.584,25.559,25.559,399,0
2013-05-24,25.303,25.309,25.303,25.309,499,0
2013-05-29,25.094,25.567,25.094,25.567,312,0
2013-05-30,25.704,25.704,25.479,25.479,499,0
2013-05-31,25.712,25.712,25.712,25.712,123,0
2013-06-03,25.109,25.109,25.109,25.109,123,0
2013-06-04,25.199,25.199,25.077,25.077,1121,0
2013-06-06,25.728,25.728,25.253,25.253,1830,0
2013-06-10,25.253,25.253,25.253,25.253,996,0
2013-06-11,25.077,25.077,25.077,25.077,123,0
2013-06-12,25.077,25.318,23.775,23.824,6518,0
2013-06-13,23.51,24.081,23.439,23.993,7095,0
2013-06-14,23.993,24.033,23.993,24.033,249,0
2013-06-17,24.138,24.675,24.096,24.66,1698,0
2013-06-18,25.214,25.214,25.214,25.214,199,0
2013-06-19,25.238,25.238,25.238,25.238,372,0
2013-06-21,25.351,25.351,25.303,25.341,1742,0
2013-06-24,24.185,24.668,24.152,24.152,1369,0
2013-06-27,24.966,24.966,24.451,24.451,622,0
2013-06-28,24.716,24.716,24.716,24.716,123,0
2013-07-01,24.692,24.692,24.692,24.692,123,0
2013-07-02,24.716,24.716,24.716,24.716,747,0
2013-07-05,24.675,24.675,24.675,24.675,123,0
2013-07-08,24.29,24.29,23.873,23.873,2314,0
2013-07-09,24.193,24.29,24.193,24.258,560,0
2013-07-10,24.114,24.193,24.114,24.129,873,0
2013-07-11,24.114,24.114,23.719,23.719,372,0
2013-07-12,23.743,24.057,23.743,24.057,830,0
2013-07-15,24.12,24.12,24.114,24.12,529,0
2013-07-16,24.12,24.152,24.072,24.152,933,0
2013-07-17,24.152,24.193,24.152,24.152,1910,0
2013-07-18,24.152,24.299,24.152,24.299,856,0
2013-07-19,24.193,24.313,24.193,24.217,2939,0
2013-07-22,24.225,24.748,24.152,24.748,2082,0
2013-07-23,24.162,24.643,24.162,24.267,1306,0
2013-07-24,24.757,24.757,24.515,24.587,2747,0
2013-07-29,24.515,24.515,24.515,24.515,499,0
2013-07-31,24.524,24.91,24.467,24.531,1487,0
2013-08-01,24.313,24.78,24.305,24.78,622,0
2013-08-02,24.346,24.362,24.346,24.362,337,0
2013-08-05,24.812,24.812,24.812,24.812,215,0
2013-08-06,24.812,24.812,24.812,24.812,203,0
2013-08-07,24.91,24.916,24.435,24.891,2289,0
2013-08-08,24.924,24.924,24.924,24.924,404,0
2013-08-09,24.524,24.998,24.524,24.998,1494,0
2013-08-13,24.868,24.868,24.868,24.868,123,0
2013-08-14,24.837,24.837,24.837,24.837,372,0
2013-08-15,24.7,24.7,24.202,24.202,747,0
2013-08-16,24.837,24.837,23.8,23.8,5220,0
2013-08-19,23.831,23.831,23.71,23.71,2749,0
2013-08-20,23.366,23.366,23.366,23.366,377,0
2013-08-21,23.309,23.309,23.309,23.309,499,0
2013-08-22,23.471,23.471,23.317,23.326,1002,0
2013-08-23,23.397,23.397,23.389,23.389,747,0
2013-08-26,23.453,23.453,23.453,23.453,372,0
2013-08-27,23.453,23.453,23.453,23.453,1742,0
2013-08-28,23.453,24.299,23.439,23.591,5400,0
2013-08-29,23.679,23.679,23.679,23.679,313,0
2013-08-30,23.445,23.445,23.389,23.389,2239,0
2013-09-03,23.389,23.486,23.389,23.486,813,0
2013-09-04,23.342,23.342,23.333,23.333,902,0
2013-09-05,23.494,23.494,23.309,23.309,835,0
2013-09-06,23.471,23.471,23.309,23.309,622,0
2013-09-09,23.309,23.582,23.187,23.582,622,0
2013-09-10,22.787,23.076,22.562,22.908,2903,0
2013-09-11,22.98,22.98,22.859,22.972,1369,0
2013-09-12,22.747,22.972,22.747,22.972,883,0
2013-09-16,22.972,23.213,22.835,22.835,1991,0
2013-09-17,22.924,22.939,22.586,22.586,2550,0
2013-09-18,22.859,22.859,22.859,22.859,372,0
2013-09-20,22.908,23.213,22.908,23.213,2955,0
2013-09-23,22.957,23.647,22.957,23.623,1141,0
2013-09-24,23.541,23.559,23.541,23.559,259,0
2013-09-25,23.494,23.494,23.494,23.494,123,0
2013-09-27,23.567,23.567,23.567,23.567,249,0
2013-09-30,23.116,23.647,23.028,23.028,1083,0
2013-10-02,23.053,23.149,23.053,23.149,1267,0
2013-10-03,23.076,23.076,23.076,23.076,123,0
2013-10-04,23.068,23.535,23.068,23.068,1742,0
2013-10-07,22.778,23.068,22.747,22.747,3484,0
2013-10-08,22.707,22.995,22.707,22.995,2489,0
2013-10-09,22.723,22.764,22.707,22.707,2013,0
2013-10-10,22.771,23.407,22.771,23.407,339,0
2013-10-11,23.309,23.309,23.309,23.309,499,0
2013-10-14,24.515,24.515,23.269,23.269,1243,0
2013-10-15,23.3,23.3,23.3,23.3,186,0
2013-10-16,23.285,23.704,23.285,23.526,4976,0
2013-10-17,23.848,23.848,23.439,23.439,3546,0
2013-10-18,24.105,24.105,23.873,23.873,2239,0
2013-10-21,23.141,23.141,23.141,23.141,613,0
2013-10-22,24.049,24.072,23.839,23.952,1742,0
2013-10-23,22.995,23.366,22.995,23.366,548,0
2013-10-24,22.957,24.033,22.957,24.033,372,0
2013-10-25,24.09,24.174,23.857,24.108,722,0
2013-10-28,24.074,24.074,22.935,23.617,4051,0
2013-10-29,23.468,24.024,23.468,24.024,362,0
2013-10-30,23.991,23.991,23.092,23.092,3349,0
2013-11-04,23.293,23.317,23.267,23.317,1307,0
2013-11-05,23.934,23.934,23.284,23.284,1202,0
2013-11-06,23.309,23.666,22.893,23.202,4634,0
2013-11-07,23.508,23.508,23.508,23.508,119,0
2013-11-08,22.985,22.985,22.985,22.985,119,0
2013-11-11,22.993,23.209,22.993,23.209,2045,0
2013-11-12,23.135,23.202,23.019,23.202,3084,0
2013-11-13,23.15,23.202,23.15,23.202,842,0
2013-11-14,23.202,23.202,22.902,22.952,1747,0
2013-11-15,22.968,22.968,22.893,22.952,3428,0
2013-11-18,23.043,23.326,23.043,23.326,1294,0
2013-11-19,23.202,23.284,22.893,23.284,2822,0
2013-11-20,22.918,23.493,22.918,23.202,3981,0
2013-11-21,23.009,23.675,22.877,23.209,2031,0
2013-11-22,22.918,23.666,22.918,23.666,2159,0
2013-11-25,22.993,22.993,22.993,22.993,421,0
2013-11-26,23.202,23.659,23.202,23.202,1142,0
2013-11-27,22.985,23.7,22.985,23.7,3575,0
2013-11-29,23.7,23.7,23.65,23.65,357,0
2013-12-02,23.7,23.7,23.7,23.7,362,0
2013-12-03,23.241,23.334,23.241,23.326,1202,0
2013-12-04,23.117,23.143,23.117,23.117,1542,0
2013-12-06,23.176,23.459,23.126,23.459,1762,0
2013-12-09,23.209,23.459,23.202,23.459,1549,0
2013-12-10,23.483,23.493,23.216,23.284,2153,0
2013-12-12,23.659,23.659,23.659,23.659,241,0
2013-12-13,23.202,23.202,23.202,23.202,485,0
2013-12-17,23.275,23.275,23.275,23.275,119,0
2013-12-18,23.284,23.574,22.968,23.574,2302,0
2013-12-19,23.293,23.293,23.293,23.293,241,0
2013-12-20,23.368,23.508,23.368,23.508,868,0
2013-12-23,23.659,23.949,23.65,23.949,3729,0
2013-12-26,23.741,23.741,23.7,23.7,1564,0
2013-12-27,23.857,23.857,23.857,23.857,602,0
2013-12-30,24.074,24.074,24.033,24.033,763,0
2013-12-31,24.074,24.074,24.074,24.074,211,0
2014-01-03,24.074,24.074,24.074,24.074,602,0
2014-01-06,24.024,24.033,24.024,24.033,284,0
2014-01-07,24.033,24.033,23.85,23.85,1392,0
2014-01-08,24.033,24.033,23.85,23.85,2747,0
2014-01-10,23.958,23.958,23.958,23.958,241,0
2014-01-13,24.074,24.074,23.949,23.949,439,0
2014-01-15,23.9,24.116,23.9,24.007,1781,0
2014-01-16,23.973,23.973,23.973,23.973,300,0
2014-01-17,23.733,23.967,23.7,23.708,1443,0
2014-01-22,23.9,23.915,23.884,23.884,763,0
2014-01-23,23.825,23.825,23.783,23.783,2001,0
2014-01-24,23.774,23.774,23.774,23.774,362,0
2014-01-27,23.717,23.915,23.717,23.915,558,0
2014-01-28,23.949,24.116,23.949,24.116,2424,0
2014-01-30,23.717,24.116,23.717,24.116,1708,0
2014-01-31,23.967,23.967,23.75,23.75,4329,0
2014-02-03,23.991,23.991,23.659,23.659,5140,0
2014-02-04,23.908,23.924,23.617,23.659,8646,0
2014-02-05,23.501,23.541,23.501,23.501,3734,0
2014-02-06,23.508,23.508,23.508,23.508,119,0
2014-02-07,23.517,23.915,23.517,23.915,781,0
2014-02-10,23.592,23.85,23.592,23.832,2226,0
2014-02-11,23.915,23.915,23.534,23.534,1452,0
2014-02-13,23.767,24.074,23.767,24.074,1186,0
2014-02-14,24.016,24.016,24.016,24.016,962,0
2014-02-18,24.082,24.082,24.065,24.065,254,0
2014-02-19,24.058,24.065,23.807,23.807,1197,0
2014-02-20,23.792,24.515,23.792,24.515,783,0
2014-02-24,23.816,24.016,23.816,24.016,335,0
2014-02-25,23.866,24.116,23.65,24.116,5815,0
2014-02-27,24.016,24.241,23.934,23.934,3110,0
2014-02-28,24.241,24.241,24.116,24.116,1310,0
2014-03-03,23.949,23.949,23.949,23.949,216,0
2014-03-04,24.033,24.074,24.033,24.074,722,0
2014-03-05,24.007,24.116,23.915,24.074,3199,0
2014-03-06,24.065,24.074,24.065,24.074,480,0
2014-03-07,24.481,24.532,24.481,24.532,1166,0
2014-03-10,24.448,24.946,24.448,24.757,2351,0
2014-03-11,24.931,24.931,24.931,24.931,241,0
2014-03-13,25.031,25.031,24.789,24.831,1022,0
2014-03-17,24.946,25.147,24.946,24.946,1500,0
2014-03-18,24.863,24.863,24.863,24.863,410,0
2014-03-19,24.863,25.013,24.831,24.831,876,0
2014-03-20,24.831,25.046,24.831,24.955,769,0
2014-03-21,24.94,25.113,24.94,25.113,502,0
2014-03-24,25.031,25.031,25.031,25.031,119,0
2014-03-26,24.906,24.906,24.906,24.906,119,0
2014-03-27,24.946,25.172,24.946,25.172,2255,0
2014-03-31,25.155,25.18,25.13,25.172,3336,0
2014-04-01,25.172,25.205,25.172,25.172,1142,0
2014-04-02,25.172,25.188,25.172,25.188,3191,0
2014-04-03,25.264,25.364,25.254,25.288,1143,0
2014-04-04,25.77,25.77,25.613,25.613,962,0
2014-04-07,25.53,25.53,24.906,25.312,1744,0
2014-04-08,25.197,25.222,25.188,25.188,3488,0
2014-04-09,24.432,25.279,24.432,25.188,1708,0
2014-04-10,25.213,25.213,25.213,25.213,119,0
2014-04-11,24.099,24.166,24.099,24.157,1227,0
2014-04-14,25.172,25.172,25.172,25.172,962,0
2014-04-15,25.77,25.77,25.613,25.613,992,0
2014-04-17,25.779,25.779,25.288,25.413,1034,0
2014-04-21,25.312,25.763,25.312,25.57,3411,0
2014-04-22,25.696,25.696,25.679,25.679,1499,0
2014-04-24,25.704,25.779,25.704,25.779,3601,0
2014-04-25,26.009,26.208,25.917,26.208,2195,0
2014-04-28,25.83,25.994,25.374,25.762,1956,0
2014-05-01,25.349,26.508,25.349,25.949,1371,0
2014-05-02,25.949,25.994,25.949,25.949,1734,0
2014-05-05,26.123,26.123,26.123,26.123,1174,0
2014-05-06,25.949,25.949,25.949,25.949,266,0
2014-05-07,26.588,26.588,25.949,26.114,4916,0
2014-05-08,26.105,26.105,26.063,26.063,536,0
2014-05-09,26.508,26.508,26.285,26.32,1571,0
2014-05-15,26.079,26.561,26.079,26.561,593,0
2014-05-16,26.123,26.123,26.009,26.037,1223,0
2014-05-19,26.123,26.132,26.123,26.132,477,0
2014-05-20,25.994,25.994,25.487,25.487,1512,0
2014-05-21,25.564,25.564,25.564,25.564,493,0
2014-05-22,26.208,26.208,25.787,25.787,292,0
2014-05-23,25.77,26.201,25.572,25.908,1076,0
2014-05-27,25.908,25.994,25.452,25.994,899,0
2014-05-28,25.401,25.969,25.401,25.969,693,0
2014-05-29,25.797,26.208,25.797,26.037,2325,0
2014-05-30,26.123,26.123,26.037,26.07,1344,0
2014-06-02,25.477,26.003,25.452,25.969,1048,0
2014-06-03,25.779,26.123,25.779,25.969,1789,0
2014-06-04,25.969,26.252,25.477,25.633,3957,0
2014-06-06,25.512,25.512,25.512,25.512,115,0
2014-06-09,25.477,26.285,25.477,25.779,1455,0
2014-06-13,26.285,26.285,26.243,26.252,698,0
2014-06-16,26.201,26.243,26.201,26.208,2060,0
2014-06-18,26.588,26.595,26.588,26.588,753,0
2014-06-23,26.588,26.588,26.208,26.208,1376,0
2014-06-24,26.192,26.192,26.192,26.192,1439,0
2014-06-25,25.522,25.582,25.487,25.582,892,0
2014-06-27,26.543,26.629,26.543,26.629,1339,0
2014-07-03,25.083,26.44,24.918,26.44,1804,0
2014-07-07,25.65,26.38,25.65,26.192,1579,0
2014-07-08,26.553,26.553,26.019,26.123,931,0
2014-07-09,26.105,26.105,26.105,26.105,777,0
2014-07-10,26.044,26.044,26.044,26.044,768,0
2014-07-11,26.019,26.019,25.582,25.582,698,0
2014-07-14,26.363,26.363,25.624,25.822,872,0
2014-07-15,25.865,26.638,25.865,26.173,2295,0
2014-07-16,26.467,26.467,26.467,26.467,327,0
2014-07-17,26.295,26.603,26.295,26.312,1223,0
2014-07-18,26.424,26.424,26.424,26.424,195,0
2014-07-21,26.638,26.638,26.613,26.638,1541,0
2014-07-23,26.424,26.424,26.424,26.424,349,0
2014-07-24,26.749,26.749,26.123,26.638,2443,0
2014-07-25,26.508,26.508,26.467,26.467,500,0
2014-07-28,25.822,25.865,25.822,25.865,1527,0
2014-07-30,26.767,26.775,26.767,26.767,2160,0
2014-07-31,26.638,27.618,26.295,27.574,2216,0
2014-08-01,26.252,26.252,26.252,26.252,232,0
2014-08-05,25.882,26.432,25.822,26.432,1019,0
2014-08-07,27.239,27.239,27.239,27.239,296,0
2014-08-08,26.424,26.424,26.424,26.424,560,0
2014-08-11,27.265,27.274,27.188,27.188,1255,0
2014-08-12,26.648,26.655,26.638,26.655,984,0
2014-08-13,27.283,27.283,27.283,27.283,1580,0
2014-08-20,26.648,26.648,25.779,25.779,960,0
2014-08-21,27.068,27.068,27.025,27.068,902,0
2014-08-25,27.239,27.343,27.239,27.343,369,0
2014-08-26,27.283,27.283,27.068,27.068,2830,0
2014-08-27,27.609,27.609,27.068,27.068,1162,0
2014-08-29,27.198,27.498,27.198,27.498,349,0
2014-09-02,27.488,27.558,27.488,27.558,892,0
2014-09-03,27.205,27.205,27.068,27.068,1809,0
2014-09-04,27.283,27.498,26.835,26.835,1927,0
2014-09-05,26.568,26.699,26.568,26.673,427,0
2014-09-08,26.475,26.578,26.475,26.578,593,0
2014-09-09,26.853,26.853,26.638,26.638,1745,0
2014-09-10,27.283,27.283,27.283,27.283,115,0
2014-09-11,26.853,26.853,26.853,26.853,137,0
2014-09-12,26.681,26.681,26.681,26.681,378,0
2014-09-15,27.274,27.283,27.258,27.283,1164,0
2014-09-16,26.863,26.939,26.724,26.939,776,0
2014-09-17,26.878,26.878,26.878,26.878,561,0
2014-09-18,26.638,26.638,26.638,26.638,299,0
2014-09-19,26.638,26.724,26.638,26.724,852,0
2014-09-22,27.145,27.145,26.741,26.741,2270,0
2014-09-24,26.81,26.828,26.81,26.828,708,0
2014-09-29,26.863,26.87,26.863,26.87,483,0
2014-10-02,26.853,26.87,26.828,26.87,849,0
2014-10-03,27.669,27.669,27.068,27.068,5079,0
2014-10-08,27.859,27.859,27.833,27.833,232,0
2014-10-10,26.828,27.463,26.828,27.463,232,0
2014-10-13,26.982,27.068,26.982,27.068,401,0
2014-10-14,27.849,27.849,27.765,27.849,1967,0
2014-10-15,27.411,27.875,27.411,27.411,922,0
2014-10-16,27.025,27.025,27.025,27.025,292,0
2014-10-17,27.84,27.84,27.84,27.84,266,0
2014-10-22,27.884,27.894,27.618,27.894,755,0
2014-10-23,27.909,27.909,27.867,27.867,582,0
2014-10-24,27.928,27.928,27.283,27.919,2732,0
2014-10-27,26.793,27.847,26.155,27.847,829,0
2014-10-28,26.961,27.928,26.961,27.928,3023,0
2014-10-30,27.28,27.28,27.262,27.28,768,0
2014-10-31,27.271,27.271,27.271,27.271,312,0
2014-11-03,27.271,27.271,27.271,27.271,339,0
2014-11-04,27.928,27.928,27.928,27.928,112,0
2014-11-06,27.316,27.449,26.74,26.74,2645,0
2014-11-07,27.262,27.484,27.262,27.36,2444,0
2014-11-11,27.395,28.22,26.997,27.005,2045,0
2014-11-12,27.076,27.971,27.076,27.971,431,0
2014-11-13,27.085,27.111,27.085,27.102,339,0
2014-11-14,27.493,27.493,27.484,27.484,569,0
2014-11-17,27.493,27.971,27.36,27.36,3823,0
2014-11-18,27.502,27.502,27.502,27.502,378,0
2014-11-19,26.819,27.157,26.819,27.137,2509,0
2014-11-20,27.13,27.768,27.13,27.768,5538,0
2014-11-21,26.917,27.963,26.917,27.963,1421,0
2014-11-25,27.795,27.936,27.608,27.936,1055,0
2014-11-26,27.963,27.963,27.298,27.936,564,0
2014-11-28,27.954,28.016,27.954,28.016,629,0
2014-12-01,28.016,28.485,27.99,28.485,1260,0
2014-12-02,28.895,28.895,28.895,28.895,693,0
2014-12-03,27.661,27.661,27.582,27.661,592,0
2014-12-04,27.661,27.661,27.661,27.661,112,0
2014-12-08,27.945,27.945,27.529,27.945,1061,0
2014-12-10,28.459,28.459,28.459,28.459,112,0
2014-12-11,28.459,28.459,27.404,28.237,1814,0
2014-12-16,28.504,29.257,28.504,29.257,3384,0
2014-12-17,28.37,28.416,28.37,28.37,846,0
2014-12-18,27.795,27.795,27.795,27.795,197,0
2014-12-19,27.838,29.168,27.838,29.168,451,0
2014-12-23,29.878,29.878,29.168,29.434,2480,0
2014-12-24,29.657,29.657,29.657,29.657,170,0
2014-12-26,28.478,28.478,27.838,27.838,1353,0
2014-12-30,28.149,28.149,28.149,28.149,1353,0
2014-12-31,27.928,27.928,27.928,27.928,1186,0
2015-01-02,27.893,28.468,27.893,28.37,1697,0
2015-01-05,28.264,28.264,28.264,28.264,573,0
2015-01-09,29.027,29.027,28.504,28.504,1913,0
2015-01-12,27.873,28.194,27.873,28.149,902,0
2015-01-13,27.838,27.883,27.838,27.883,226,0
2015-01-15,28.37,28.37,28.291,28.291,1353,0
2015-01-16,27.883,27.883,27.883,27.883,226,0
2015-01-20,28.37,28.37,28.37,28.37,761,0
2015-01-22,28.406,28.406,28.37,28.37,451,0
2015-01-23,28.37,28.743,28.37,28.743,603,0
2015-01-27,28.813,29.257,28.77,29.257,2354,0
2015-01-28,29.125,29.151,29.125,29.151,1450,0
2015-01-29,28.823,28.823,28.823,28.823,621,0
2015-01-30,28.823,28.823,28.823,28.823,226,0
2015-02-05,27.838,28.104,27.519,27.928,1304,0
2015-02-06,28.194,28.194,28.194,28.194,226,0
2015-02-10,27.36,27.36,27.36,27.36,722,0
2015-02-11,27.706,27.706,27.706,27.706,677,0
2015-02-13,28.778,28.778,27.706,27.706,1606,0
2015-02-19,27.715,27.928,27.715,27.928,338,0
2015-02-20,28.025,28.77,28.025,28.761,2174,0
2015-02-24,28.478,28.478,28.478,28.478,180,0
2015-02-25,28.097,28.097,28.078,28.078,451,0
2015-03-02,27.928,27.945,27.928,27.945,1128,0
2015-03-06,28.885,28.911,28.885,28.911,338,0
2015-03-09,28.911,28.911,28.911,28.911,112,0
2015-03-10,28.698,28.698,28.698,28.698,564,0
2015-03-11,28.087,28.087,28.061,28.061,451,0
2015-03-12,28.078,28.149,27.971,28.149,790,0
2015-03-16,28.859,28.859,28.832,28.832,677,0
2015-03-18,28.717,28.717,28.717,28.717,112,0
2015-03-20,28.159,28.37,28.159,28.37,564,0
2015-03-23,28.194,28.194,28.194,28.194,226,0
2015-03-25,28.194,28.813,28.194,28.512,790,0
2015-03-27,28.512,28.512,28.512,28.512,112,0
2015-03-30,28.485,28.485,28.485,28.485,112,0
2015-03-31,28.752,28.787,28.752,28.787,1265,0
2015-04-01,28.805,28.859,28.778,28.859,1128,0
2015-04-02,28.859,28.859,28.859,28.859,112,0
2015-04-06,28.859,29.213,28.451,28.734,7558,0
2015-04-09,28.478,29.337,28.478,29.337,936,0
2015-04-10,29.337,29.337,29.337,29.337,112,0
2015-04-13,29.168,30.046,29.168,30.046,1466,0
2015-04-14,29.7,30.056,29.7,30.056,338,0
2015-04-15,29.93,29.93,29.116,29.116,1627,0
2015-04-16,29.08,29.08,29.08,29.08,485,0
2015-04-17,29.089,29.089,29.089,29.089,451,0
2015-04-20,29.966,29.975,29.08,29.08,1015,0
2015-04-21,29.08,29.08,29.08,29.08,24,0
2015-04-23,29.116,29.994,29.116,29.994,1917,0
2015-04-24,29.24,29.7,29.24,29.7,4029,0
2015-04-27,28.38,28.38,28.38,28.38,677,0
2015-04-28,29.257,29.257,29.257,29.257,112,0
2015-04-30,28.629,28.629,27.795,28.593,790,0
2015-05-01,29.257,29.257,28.22,28.291,2030,0
2015-05-05,28.291,28.291,28.291,28.291,112,0
2015-05-06,28.237,28.237,28.237,28.237,648,0
2015-05-07,28.752,28.752,28.37,28.37,479,0
2015-05-08,29.08,29.257,29.08,29.097,790,0
2015-05-11,28.813,28.813,28.813,28.813,226,0
2015-05-13,28.593,28.593,28.237,28.237,226,0
2015-05-14,28.237,28.237,27.936,27.945,677,0
2015-05-15,28.61,28.61,28.61,28.61,331,0
2015-05-18,27.883,27.928,27.883,27.883,2734,0
2015-05-19,27.99,27.99,27.99,27.99,112,0
2015-05-21,27.9,28.211,27.865,27.9,2820,0
2015-05-22,27.928,27.928,27.271,27.333,1015,0
2015-05-26,27.298,27.298,27.298,27.298,226,0
2015-05-27,27.325,28.149,27.325,27.457,1240,0
2015-05-28,27.493,27.873,27.493,27.493,1244,0
2015-05-29,27.342,27.342,27.298,27.342,1353,0
2015-06-01,27.316,27.316,27.306,27.306,451,0
2015-06-02,27.29,27.29,27.29,27.29,677,0
2015-06-03,27.51,27.723,27.484,27.723,1466,0
2015-06-09,27.2,27.634,27.2,27.634,451,0
2015-06-10,27.218,27.218,27.218,27.218,592,0
2015-06-12,27.254,27.254,27.049,27.173,451,0
2015-06-15,27.173,27.173,27.173,27.173,112,0
2015-06-16,26.961,26.961,26.934,26.961,1240,0
2015-06-17,26.925,26.925,26.925,26.925,564,0
2015-06-22,26.943,26.943,26.943,26.943,564,0
2015-06-24,26.925,27.209,26.925,27.209,1353,0
2015-07-01,27.36,27.36,27.085,27.085,902,0
2015-07-02,27.235,27.235,27.157,27.157,338,0
2015-07-06,27.04,27.325,27.04,27.316,1128,0
2015-07-07,27.857,27.857,27.325,27.325,902,0
2015-07-08,27.333,27.333,27.333,27.333,338,0
2015-07-09,26.925,27.262,26.917,27.262,790,0
2015-07-10,26.961,26.961,26.961,26.961,226,0
2015-07-13,27.306,27.306,27.306,27.306,902,0
2015-07-14,27.306,27.306,27.306,27.306,49,0
2015-07-15,27.971,27.971,27.971,27.971,621,0
2015-07-16,27.971,27.971,27.971,27.971,1128,0
2015-07-17,27.262,27.838,27.262,27.838,338,0
2015-07-20,27.005,27.005,26.925,26.925,790,0
2015-07-21,27.262,27.262,27.228,27.228,2030,0
2015-07-22,27.235,27.262,26.961,27.235,4286,0
2015-07-23,27.262,27.262,26.97,27.254,1578,0
2015-07-24,27.262,27.262,27.262,27.262,451,0
2015-07-27,27.262,27.262,27.262,27.262,226,0
2015-07-28,27.005,27.005,27.005,27.005,902,0
2015-07-30,27.005,27.005,27.005,27.005,226,0
2015-08-03,27.183,27.183,27.183,27.183,621,0
2015-08-04,27.963,29.16,27.484,27.484,1917,0
2015-08-06,27.228,27.228,27.228,27.228,112,0
2015-08-07,27.484,28.131,27.484,28.131,564,0
2015-08-10,28.149,28.149,28.149,28.149,451,0
2015-08-11,28.992,28.992,28.149,28.159,1383,0
2015-08-13,28.016,28.016,28.016,28.016,112,0
2015-08-14,28.016,28.016,28.016,28.016,226,0
2015-08-17,27.333,27.404,27.333,27.404,677,0
2015-08-18,27.608,28.37,27.608,28.37,338,0
2015-08-19,27.28,28.344,27.28,28.344,1015,0
2015-08-25,27.368,27.368,27.298,27.298,451,0
2015-08-26,28.335,28.335,27.484,27.484,338,0
2015-08-27,27.484,27.484,27.484,27.484,112,0
2015-08-28,27.537,27.873,27.493,27.873,790,0
2015-08-31,27.865,27.865,27.742,27.742,677,0
2015-09-02,27.493,27.493,27.484,27.484,677,0
2015-09-03,27.537,27.537,27.493,27.493,451,0
2015-09-08,28.123,28.123,28.123,28.123,338,0
2015-09-09,27.749,27.749,27.749,27.749,112,0
2015-09-14,27.749,27.749,27.749,27.749,112,0
2015-09-16,27.928,28.016,27.928,28.016,902,0
2015-09-17,28.016,28.016,28.016,28.016,112,0
2015-09-18,28.033,28.033,28.025,28.025,338,0
2015-09-21,28.025,28.025,28.025,28.025,112,0
2015-09-23,27.599,27.599,27.599,27.599,112,0
2015-09-24,27.582,27.821,27.484,27.484,2030,0
2015-09-29,27.909,27.909,27.909,27.909,226,0
2015-10-01,27.909,27.909,27.909,27.909,226,0
2015-10-02,27.617,27.617,27.617,27.617,226,0
2015-10-05,27.572,27.572,27.28,27.28,1353,0
2015-10-06,27.519,27.644,27.519,27.644,451,0
2015-10-07,27.883,27.928,27.617,27.883,2256,0
2015-10-08,27.626,27.626,27.626,27.626,1692,0
2015-10-09,27.838,27.919,27.838,27.909,1353,0
2015-10-12,27.537,27.537,27.537,27.537,276,0
2015-10-13,27.847,27.9,27.847,27.9,564,0
2015-10-14,27.919,27.919,27.831,27.838,902,0
2015-10-15,27.883,27.883,27.838,27.838,564,0
2015-10-16,27.971,28.813,27.697,28.813,1805,0
2015-10-19,28.149,28.832,28.149,28.547,1916,0
2015-10-20,29.035,29.035,28.149,28.149,3705,0
2015-10-21,28.583,28.583,28.557,28.557,226,0
2015-10-22,28.557,28.557,28.557,28.557,112,0
2015-10-23,28.547,28.547,28.547,28.547,112,0
2015-10-26,28.725,28.725,27.831,27.831,1466,0
2015-10-27,27.706,27.706,27.706,27.706,451,0
2015-10-28,28.354,28.37,28.354,28.37,1578,0
2015-10-29,28.282,28.547,27.697,27.697,4286,0
2015-10-30,27.697,27.697,27.697,27.697,112,0
2015-11-02,27.697,27.697,27.697,27.697,102,0
2015-11-03,27.697,27.697,27.697,27.697,112,0
2015-11-05,28.539,29.125,28.37,28.583,2594,0
2015-11-06,28.593,29.187,28.593,29.187,1015,0
2015-11-09,29.054,29.054,28.823,28.823,3535,0
2015-11-10,28.708,28.813,27.687,27.687,1240,0
2015-11-12,27.759,27.759,27.493,27.519,1128,0
2015-11-18,27.484,28.37,27.484,28.37,1128,0
2015-11-19,28.531,28.547,27.928,28.459,4850,0
2015-11-20,29.054,29.054,28.725,28.992,3271,0
2015-11-23,29.035,29.054,28.247,28.247,2256,0
2015-11-24,28.947,29.178,28.202,29.08,3046,0
2015-11-30,29.062,29.062,28.202,29.062,1692,0
2015-12-01,29.08,29.08,28.37,28.37,511,0
2015-12-02,29.062,29.062,29.062,29.062,403,0
2015-12-03,28.432,29.062,28.432,29.062,1609,0
2015-12-04,28.761,29.116,28.761,29.116,790,0
2015-12-07,29.009,29.178,29.009,29.178,564,0
2015-12-08,29.178,29.178,29.178,29.178,40,0
2015-12-09,28.574,28.574,28.574,28.574,226,0
2015-12-10,29.434,30.056,29.434,30.056,451,0
2015-12-11,30.056,30.056,30.056,30.056,112,0
2015-12-14,28.708,28.787,28.37,28.6,1210,0
2015-12-17,28.37,28.37,28.37,28.37,226,0
2015-12-18,28.813,28.813,28.37,28.37,790,0
2015-12-21,28.451,28.813,28.442,28.813,677,0
2015-12-22,28.37,28.37,28.37,28.37,853,0
2015-12-23,28.37,28.485,28.362,28.362,564,0
2015-12-28,28.087,28.087,28.087,28.087,479,0
2015-12-31,28.658,28.787,28.658,28.698,923,0
2016-01-04,28.455,28.457,28.417,28.432,1795,0
2016-01-05,28.319,28.459,28.319,28.459,1191,0
2016-01-06,28.069,28.459,28.069,28.459,1636,0
2016-01-07,28.459,28.72,28.397,28.401,1946,0
2016-01-08,28.92,28.92,28.902,28.902,451,0
2016-01-12,28.947,29.257,27.661,29.257,8158,0
2016-01-13,28.681,29.08,28.681,29.08,338,0
2016-01-14,29.24,29.257,28.166,28.813,4283,0
2016-01-20,28.069,29.195,28.069,29.195,379,0
2016-01-22,29.7,29.7,29.257,29.257,1828,0
2016-01-25,28.423,29.257,28.423,28.859,2595,0
2016-01-26,28.77,28.77,26.642,27.484,13662,0
2016-01-27,27.911,27.998,27.493,27.995,902,0
2016-01-28,27.697,28.419,27.67,28.419,705,0
2016-01-29,27.582,28.213,27.582,27.919,1186,0
2016-02-01,27.893,27.928,27.572,27.572,2947,0
2016-02-02,27.526,27.715,27.526,27.715,423,0
2016-02-04,27.572,27.634,27.572,27.591,459,0
2016-02-05,27.831,27.831,27.831,27.831,197,0
2016-02-08,27.51,27.51,27.51,27.51,112,0
2016-02-09,27.599,28.078,27.599,28.078,12143,0
2016-02-12,27.493,27.493,27.493,27.493,304,0
2016-02-16,27.923,27.923,27.923,27.923,170,0
2016-02-18,27.484,27.484,27.484,27.484,310,0
2016-02-22,27.564,27.788,27.564,27.788,860,0
2016-02-23,28.311,28.311,28.311,28.311,451,0
2016-02-24,27.599,27.599,27.599,27.599,112,0
2016-02-25,27.708,27.708,27.484,27.484,656,0
2016-02-26,27.928,27.928,27.928,27.928,112,0
2016-02-29,27.484,27.484,27.484,27.484,564,0
2016-03-02,28.318,28.318,28.318,28.318,881,0
2016-03-04,27.644,27.644,27.626,27.626,966,0
2016-03-07,27.928,28.424,27.502,28.424,1440,0
2016-03-08,28.45,28.45,28.45,28.45,141,0
2016-03-09,27.51,28.512,27.51,28.512,871,0
2016-03-11,28.732,28.732,28.512,28.512,490,0
2016-03-14,28.512,28.593,28.512,28.593,405,0
2016-03-16,28.453,28.601,28.087,28.601,677,0
2016-03-17,27.715,28.672,27.715,27.749,592,0
2016-03-18,27.928,28.282,27.928,28.282,1008,0
2016-03-21,28.37,28.37,28.37,28.37,1183,0
2016-03-24,29.125,29.125,28.992,28.992,372,0
2016-03-29,29.097,29.257,29.046,29.257,2768,0
2016-03-30,29.2,29.337,29.2,29.337,226,0
2016-03-31,29.126,29.127,29.125,29.125,926,0
2016-04-01,29.302,29.302,29.302,29.302,112,0
2016-04-04,28.681,28.681,28.681,28.681,226,0
2016-04-05,28.923,28.923,28.923,28.923,677,0
2016-04-07,29.222,29.222,29.222,29.222,197,0
2016-04-11,29.346,29.346,29.156,29.156,1439,0
2016-04-12,29.257,29.267,29.035,29.035,3316,0
2016-04-13,28.947,29.08,28.902,29.08,553,0
2016-04-14,29.39,29.39,29.39,29.39,315,0
2016-04-15,29.261,29.261,29.261,29.261,165,0
2016-04-18,28.813,28.813,28.813,28.813,214,0
2016-04-20,29.306,29.306,29.306,29.306,536,0
2016-04-21,29.035,29.035,29.035,29.035,282,0
2016-04-25,29.257,29.257,29.044,29.08,1516,0
2016-04-26,29.255,29.47,29.255,29.47,1381,0
2016-04-27,29.47,29.949,29.47,29.949,536,0
2016-04-29,29.956,30.092,29.956,30.092,492,0
2016-05-09,28.895,29.063,28.652,29.003,2944,0
2016-05-10,29.794,29.794,29.794,29.794,219,0
2016-05-11,29.028,29.028,29.028,29.028,181,0
2016-05-12,29.987,29.987,29.319,29.319,1750,0
2016-05-17,29.888,29.888,29.888,29.888,329,0
2016-05-18,29.479,29.598,29.47,29.47,755,0
2016-05-19,29.79,29.821,29.627,29.627,492,0
2016-05-20,29.799,29.982,29.653,29.982,1593,0
2016-05-24,30.576,31.079,30.576,30.74,3524,0
2016-05-25,30.318,30.485,30.045,30.347,3162,0
2016-05-26,30.1,30.1,29.712,29.896,2806,0
2016-05-27,29.626,29.626,29.626,29.626,130,0
2016-05-31,29.626,30.622,29.626,30.164,1489,0
2016-06-03,30.256,30.622,29.68,30.622,7012,0
2016-06-07,30.887,30.887,30.622,30.824,899,0
2016-06-09,31.033,31.033,30.147,30.276,560,0
2016-06-10,30.622,31.033,30.622,31.024,952,0
2016-06-15,30.841,31.17,30.841,31.17,3173,0
2016-06-16,31.884,31.975,31.417,31.535,3041,0
2016-06-17,30.411,31.901,30.411,31.627,2051,0
2016-06-20,31.241,31.535,31.241,31.38,1312,0
2016-06-21,31.481,32.121,31.399,31.828,52011,0
2016-06-22,31.82,31.965,29.845,30.394,13110,0
2016-06-23,31.864,31.864,30.329,30.713,12465,0
2016-06-24,32.13,32.13,30.54,30.814,3218,0
2016-06-27,30.942,31.399,30.622,30.622,2649,0
2016-06-28,32.13,32.13,30.814,31.133,1498,0
2016-06-29,30.851,31.636,30.851,31.18,4602,0
2016-06-30,31.463,31.508,30.851,30.887,3281,0
2016-07-01,31.316,31.316,31.184,31.189,1106,0
2016-07-05,30.64,31.76,30.622,30.811,4579,0
2016-07-06,30.622,31.042,30.622,31.026,1374,0
2016-07-07,30.824,31.125,30.627,30.627,913,0
2016-07-08,30.74,31.39,30.74,31.056,993,0
2016-07-11,31.828,31.828,31.184,31.184,1110,0
2016-07-12,31.17,31.17,30.671,30.671,1231,0
2016-07-13,32.057,32.057,30.796,30.796,821,0
2016-07-14,30.905,31.024,29.415,30.713,8752,0
2016-07-15,30.083,30.384,29.854,29.891,3292,0
2016-07-18,30.275,30.74,30.073,30.74,1884,0
2016-07-19,29.754,30.668,29.717,30.668,3717,0
2016-07-20,29.635,30.174,29.635,29.68,1001,0
2016-07-21,29.992,30.32,29.762,29.762,1536,0
2016-07-22,30.54,30.54,29.799,29.936,8201,0
2016-07-25,30.155,30.192,30.028,30.11,442,0
2016-07-26,29.918,30.329,29.707,29.835,4118,0
2016-07-27,29.707,29.712,29.415,29.481,9129,0
2016-07-28,29.406,30.046,29.406,29.497,2466,0
2016-07-29,29.945,30.228,29.799,29.936,3068,0
2016-08-01,29.962,30.028,29.818,29.818,1970,0
2016-08-02,29.818,30.512,29.598,29.598,6253,0
2016-08-03,29.845,30.576,29.671,30.576,3280,0
2016-08-04,30.347,30.814,30.347,30.375,1400,0
2016-08-05,30.851,30.851,30.851,30.851,330,0
2016-08-08,30.895,31.992,30.804,30.822,6278,0
2016-08-09,31.518,31.664,31.097,31.651,1336,0
2016-08-10,30.64,31.751,30.612,31.751,4269,0
2016-08-11,30.969,31.81,30.969,31.079,1372,0
2016-08-12,31.362,31.808,30.988,31.481,5567,0
2016-08-15,31.719,31.81,31.216,31.399,2526,0
2016-08-16,31.38,31.719,31.189,31.491,1313,0
2016-08-17,31.39,31.737,31.216,31.555,1538,0
2016-08-18,31.499,31.824,31.079,31.673,3066,0
2016-08-19,31.992,31.992,31.088,31.454,2024,0
2016-08-22,31.271,31.655,31.13,31.467,1432,0
2016-08-23,31.463,31.572,31.225,31.372,1143,0
2016-08-24,31.555,31.555,31.116,31.116,832,0
2016-08-25,31.463,31.586,31.18,31.586,1479,0
2016-08-26,31.426,31.711,31.399,31.711,1976,0
2016-08-29,31.563,31.719,31.563,31.582,879,0
2016-08-30,31.609,31.719,31.609,31.719,356,0
2016-08-31,31.636,31.738,31.636,31.727,1555,0
2016-09-01,31.691,31.874,31.682,31.682,1753,0
2016-09-02,31.911,31.911,31.728,31.746,955,0
2016-09-06,31.965,31.965,31.682,31.685,2484,0
2016-09-07,31.417,31.82,31.252,31.499,2958,0
2016-09-08,31.81,31.885,31.158,31.158,2461,0
2016-09-09,31.362,31.646,31.362,31.418,794,0
2016-09-12,31.82,31.828,31.234,31.261,1100,0
2016-09-13,31.901,31.901,31.362,31.535,3627,0
2016-09-14,31.992,31.992,31.508,31.508,880,0
2016-09-15,31.792,31.792,30.74,30.787,6882,0
2016-09-16,30.703,31.587,30.375,30.773,1611,0
2016-09-19,30.184,31.362,30.12,31.362,1489,0
2016-09-20,30.767,31.244,30.703,30.988,4927,0
2016-09-21,30.915,31.38,30.86,31.042,2180,0
2016-09-22,31.18,31.591,31.18,31.506,1905,0
2016-09-23,31.756,31.756,31.463,31.463,225,0
2016-09-26,31.335,31.891,31.335,31.646,3206,0
2016-09-27,31.28,31.81,31.261,31.555,1329,0
2016-09-28,31.406,31.406,31.406,31.406,219,0
2016-09-29,31.582,32.039,31.582,32.039,374,0
2016-09-30,31.992,31.992,31.992,31.992,109,0
2016-10-03,32.13,32.13,31.271,31.271,1292,0
2016-10-05,32.393,32.393,32.371,32.371,657,0
2016-10-10,32.135,32.157,32.135,32.157,460,0
2016-10-11,32.45,32.45,30.622,30.622,2840,0
2016-10-12,30.76,33.492,30.76,32.907,2304,0
2016-10-13,33.975,33.975,32.917,32.917,340,0
2016-10-14,33.072,33.378,32.23,32.696,4048,0
2016-10-17,33.389,33.389,32.377,33.136,2015,0
2016-10-18,32.746,32.927,32.746,32.927,793,0
2016-10-19,33.84,33.84,33.227,33.236,2598,0
2016-10-20,32.568,33.401,32.568,33.401,547,0
2016-10-21,32.496,33.109,31.992,32.212,2189,0
2016-10-24,32.13,32.13,32.13,32.13,252,0
2016-10-26,32.422,32.422,32.422,32.422,262,0
2016-10-28,32.789,32.789,32.459,32.459,975,0
2016-11-01,32.696,32.696,32.6,32.6,1158,0
2016-11-03,32.459,32.459,32.459,32.459,239,0
2016-11-04,31.8,31.914,31.8,31.914,957,0
2016-11-08,31.613,31.613,31.246,31.246,1435,0
2016-11-09,30.606,30.651,30.206,30.265,957,0
2016-11-10,30.451,30.954,30.138,30.138,2129,0
2016-11-11,30.107,30.107,30.107,30.107,490,0
2016-11-14,30.107,30.107,28.141,28.141,779,0
2016-11-15,29.026,29.727,29.026,29.727,574,0
2016-11-16,28.752,29.636,28.752,29.636,1478,0
2016-11-17,29.702,29.702,29.363,29.401,319,0
2016-11-18,29.919,29.919,29.919,29.919,278,0
2016-11-21,30.225,30.225,30.225,30.225,160,0
2016-11-22,30.286,30.286,28.696,29.314,6753,0
2016-11-23,29.759,29.759,29.552,29.759,425,0
2016-11-25,29.712,29.75,28.828,28.828,1063,0
2016-11-28,28.931,29.129,28.931,29.129,1130,0
2016-11-29,29.712,29.74,28.799,29.157,3374,0
2016-11-30,29.262,29.74,29.262,29.644,2379,0
2016-12-01,29.694,29.694,29.635,29.635,266,0
2016-12-02,29.627,30.286,29.627,30.011,903,0
2016-12-05,29.662,29.662,29.662,29.662,106,0
2016-12-06,29.543,29.636,28.809,28.865,1447,0
2016-12-07,29.542,29.542,29.223,29.223,2020,0
2016-12-12,29.072,29.104,28.966,28.978,1240,0
2016-12-13,29.261,29.261,28.989,29.053,1967,0
2016-12-14,29.27,29.401,28.978,28.978,1722,0
2016-12-15,29.401,29.401,29.401,29.401,209,0
2016-12-16,29.034,30.408,28.978,30.239,2232,0
2016-12-19,30.107,30.107,30.107,30.107,558,0
2016-12-20,29.991,29.991,29.991,29.991,212,0
2016-12-21,29.995,29.995,29.449,29.449,839,0
2016-12-22,29.762,29.824,29.702,29.824,960,0
2016-12-27,29.872,29.872,29.872,29.872,106,0
2016-12-28,29.872,29.872,29.872,29.872,319,0
2016-12-29,29.439,29.439,29.251,29.251,1689,0
2016-12-30,29.646,29.785,29.646,29.785,2550,0
2017-01-03,30.207,30.398,30.174,30.174,1036,0
2017-01-04,30.107,30.107,30.107,30.107,425,0
2017-01-05,29.735,30.244,29.646,30.244,1262,0
2017-01-09,29.872,30.133,29.665,29.665,3338,0
2017-01-10,29.759,30.007,29.73,30.007,372,0
2017-01-11,30.107,30.361,30.092,30.092,638,0
2017-01-12,30.145,30.145,30.145,30.145,218,0
2017-01-13,30.559,30.559,30.126,30.126,2133,0
2017-01-17,30.747,30.747,30.018,30.201,903,0
2017-01-18,30.39,30.39,30.39,30.39,160,0
2017-01-23,31.149,31.149,30.437,30.437,659,0
2017-01-24,30.935,30.935,29.668,29.668,1652,0
2017-01-25,30.352,30.926,30.352,30.926,707,0
2017-01-26,30.261,30.261,30.261,30.261,759,0
2017-01-30,29.768,29.788,29.656,29.656,1831,0
2017-01-31,29.73,30.314,29.543,29.543,2780,0
2017-02-01,29.59,30.115,29.59,30.115,2134,0
2017-02-02,29.568,29.568,29.568,29.568,425,0
2017-02-03,30.126,30.126,30.126,30.126,638,0
2017-02-06,29.437,29.846,29.437,29.843,797,0
2017-02-08,29.872,29.872,29.872,29.872,371,0
2017-02-09,29.918,29.918,29.918,29.918,478,0
2017-02-10,30.174,30.174,29.355,29.778,1957,0
2017-02-13,29.495,29.606,29.289,29.606,1515,0
2017-02-14,29.599,29.756,29.533,29.756,1283,0
2017-02-15,29.467,29.486,29.467,29.486,298,0
2017-02-16,29.213,29.213,29.213,29.213,1063,0
2017-02-17,29.27,29.27,29.27,29.27,128,0
2017-02-21,29.261,30.107,28.141,30.107,14682,0
2017-02-22,29.514,29.896,29.514,29.896,1266,0
2017-02-27,29.458,30.041,29.458,29.653,1004,0
2017-02-28,29.664,29.664,29.58,29.58,1169,0
2017-03-01,29.59,29.73,29.59,29.59,1835,0
2017-03-03,29.59,29.59,29.355,29.552,957,0
2017-03-06,29.279,29.355,29.279,29.355,1621,0
2017-03-08,29.407,30.024,29.166,29.923,2380,0
2017-03-09,29.204,29.472,29.204,29.472,742,0
2017-03-10,29.166,29.909,28.983,29.863,4789,0
2017-03-13,29.712,29.985,29.646,29.646,2523,0
2017-03-14,29.157,29.157,29.157,29.157,871,0
2017-03-15,29.881,29.938,29.362,29.362,2187,0
2017-03-16,29.881,29.975,29.832,29.832,2833,0
2017-03-17,30.578,30.578,30.287,30.287,335,0
2017-03-21,29.58,29.722,29.552,29.684,1648,0
2017-03-22,29.59,29.59,29.59,29.59,319,0
2017-03-23,29.796,30.267,29.796,30.267,581,0
2017-03-27,30.342,30.342,30.342,30.342,160,0
2017-03-28,30.431,30.431,30.431,30.431,212,0
2017-03-29,30.032,30.032,30.032,30.032,292,0
2017-03-30,30.484,30.484,30.484,30.484,797,0
2017-04-03,30.061,30.061,30.061,30.061,160,0
2017-04-05,29.796,29.796,29.796,29.796,212,0
2017-04-06,30.427,30.446,30.22,30.446,663,0
2017-04-07,30.474,30.474,30.248,30.248,611,0
2017-04-10,30.248,30.248,29.872,30.107,3014,0
2017-04-11,30.474,30.474,30.474,30.474,106,0
2017-04-12,30.456,30.456,30.013,30.013,583,0
2017-04-13,30.286,30.286,30.101,30.255,1603,0
2017-04-17,30.474,30.474,30.456,30.456,537,0
2017-04-18,30.464,30.464,30.107,30.173,2692,0
2017-04-19,30.219,30.219,30.219,30.219,106,0
2017-04-20,30.267,30.342,29.94,30.084,5032,0
2017-04-21,30.2,30.2,30.2,30.2,160,0
2017-04-24,30.474,30.474,30.159,30.159,460,0
2017-04-25,30.474,30.474,30.127,30.474,4614,0
2017-04-27,30.319,30.319,30.319,30.319,299,0
2017-04-28,31.416,31.416,31.29,31.29,586,0
2017-05-01,31.765,32.037,31.319,31.765,2141,0
2017-05-03,32.037,32.037,32.037,32.037,155,0
2017-05-04,32.037,32.037,30.62,30.892,835,0
2017-05-05,31.319,31.319,30.804,30.804,422,0
2017-05-08,31.523,31.523,31.358,31.358,464,0
2017-05-09,31.306,31.306,31.183,31.183,526,0
2017-05-10,31.202,31.202,31.202,31.202,103,0
2017-05-12,31.542,31.542,31.163,31.163,987,0
2017-05-15,31.018,31.066,31.018,31.066,352,0
2017-05-16,31.105,31.129,31.066,31.066,1339,0
2017-05-17,31.008,31.086,31.008,31.086,350,0
2017-05-18,31.008,31.055,30.659,30.872,2628,0
2017-05-22,30.862,30.862,30.862,30.862,206,0
2017-05-25,30.969,30.974,30.969,30.974,825,0
2017-05-30,30.979,31.134,30.95,30.95,2266,0
2017-05-31,30.959,30.959,30.959,30.959,628,0
2017-06-01,30.975,30.975,30.911,30.911,1553,0
2017-06-02,31.552,31.552,31.552,31.552,262,0
2017-06-05,31.232,31.232,31.018,31.018,766,0
2017-06-07,31.591,31.697,31.591,31.688,1082,0
2017-06-12,31.367,31.367,31.329,31.329,453,0
2017-06-13,31.115,31.174,31.115,31.115,974,0
2017-06-15,31.235,31.235,31.235,31.235,515,0
2017-06-16,31.304,31.688,31.304,31.688,834,0
2017-06-21,31.241,31.411,31.212,31.406,1545,0
2017-06-26,31.678,31.678,31.678,31.678,227,0
2017-06-28,31.435,31.658,31.435,31.658,1000,0
2017-06-29,31.406,31.406,31.212,31.212,1496,0
2017-06-30,31.086,31.096,30.435,30.435,4594,0
2017-07-03,30.532,30.532,30.358,30.358,269,0
2017-07-05,30.377,30.659,30.29,30.659,1550,0
2017-07-06,30.843,30.843,30.843,30.843,309,0
2017-07-07,30.768,30.814,30.639,30.814,1520,0
2017-07-10,30.814,30.814,30.775,30.775,618,0
2017-07-11,30.959,30.96,30.727,30.736,824,0
2017-07-12,30.758,30.758,30.717,30.717,790,0
2017-07-14,30.717,30.819,30.717,30.717,309,0
2017-07-17,30.746,30.746,30.707,30.707,618,0
2017-07-18,30.707,30.775,30.707,30.775,709,0
2017-07-19,31.387,31.387,30.649,30.649,1185,0
2017-07-20,31.222,31.319,31.222,31.319,244,0
2017-07-24,30.969,30.969,30.969,30.969,309,0
2017-07-25,31.066,31.066,31.066,31.066,309,0
2017-07-27,31.425,31.425,31.066,31.113,1288,0
2017-07-31,31.48,31.48,31.26,31.26,206,0
2017-08-01,31.28,31.445,31.086,31.105,1288,0
2017-08-02,31.319,31.319,31.319,31.319,300,0
2017-08-03,31.29,31.29,31.29,31.29,216,0
2017-08-07,31.066,31.113,31.057,31.103,878,0
2017-08-08,31.358,31.521,31.358,31.521,541,0
2017-08-09,31.513,31.513,31.513,31.513,309,0
2017-08-10,30.901,31.04,30.901,31.04,309,0
2017-08-11,30.921,30.921,30.843,30.901,1648,0
2017-08-14,30.843,31.215,30.843,31.215,232,0
2017-08-15,31.202,31.231,31.202,31.231,987,0
2017-08-18,30.969,30.969,30.969,30.969,199,0
2017-08-24,30.85,30.85,30.85,30.85,165,0
2017-08-25,31.542,31.542,30.882,30.882,853,0
2017-08-28,31.163,31.267,31.163,31.163,515,0
2017-08-29,31.008,31.066,31.008,31.066,1030,0
2017-08-30,31.037,31.037,31.037,31.037,309,0
2017-09-01,30.911,30.911,30.911,30.911,309,0
2017-09-06,30.872,30.979,30.872,30.979,2285,0
2017-09-07,31.125,31.125,31.125,31.125,206,0
2017-09-08,31.11,31.202,31.11,31.111,515,0
2017-09-12,31.542,31.542,31.448,31.448,848,0
2017-09-14,31.445,31.552,31.445,31.552,515,0
2017-09-18,31.26,31.26,31.134,31.197,1689,0
2017-09-19,31.134,31.31,31.126,31.31,824,0
2017-09-20,31.27,31.27,31.27,31.27,227,0
2017-09-21,31.319,31.319,31.319,31.319,129,0
2017-09-22,31.814,31.814,31.814,31.814,306,0
2017-09-25,31.61,31.61,31.61,31.61,103,0
2017-09-28,31.61,31.675,31.163,31.28,2652,0
2017-09-29,31.649,32.037,31.649,31.792,2060,0
2017-10-02,32.081,32.134,32.024,32.134,2772,0
2017-10-03,32.037,32.037,32.037,32.037,721,0
2017-10-04,31.639,31.639,31.639,31.639,410,0
2017-10-05,32.086,32.086,32.086,32.086,399,0
2017-10-06,31.663,31.663,31.663,31.663,515,0
2017-10-10,31.684,31.684,31.684,31.684,441,0
2017-10-12,31.688,31.688,31.649,31.649,694,0
2017-10-13,32.002,32.025,31.863,32.025,649,0
2017-10-16,32.241,32.338,32.209,32.338,2520,0
2017-10-17,32.561,33.105,32.561,33.009,700,0
2017-10-18,33.008,33.027,32.921,33.008,1471,0
2017-10-19,33.008,33.018,32.14,32.14,1499,0
2017-10-20,32.037,32.343,32.019,32.29,2343,0
2017-10-23,32.437,33.202,32.214,32.513,2098,0
2017-10-24,32.814,32.814,32.037,32.52,2172,0
2017-10-25,32.765,33.272,32.621,33.272,5331,0
2017-10-26,34.01,34.01,32.37,33.39,2071,0
2017-10-27,31.9575,33.18,31.9575,33.18,1106,0
2017-10-30,33.18,33.5,32.116,32.32,1595,0
2017-10-31,32.36,33.95,32.36,33.95,2758,0
2017-11-01,32.41,32.53,32.41,32.53,1371,0
2017-11-02,32.41,32.43,32.41,32.43,934,0
2017-11-03,32.54,32.54,32.5,32.5,850,0
2017-11-08,32.25,32.45,32.25,32.45,500,0
2017-11-09,33,33,33,33,615,0
2017-11-10,32.87,32.87,32.87,32.87,152,0
