Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,19.97,19.992,19.97,19.984,7176,0
2010-08-24,19.984,20.037,19.984,20.037,3369,0
2010-08-25,20.029,20.102,20.029,20.059,14334,0
2010-08-26,20.037,20.274,20.037,20.08,9191,0
2010-08-27,20.073,20.132,20.043,20.043,16090,0
2010-08-30,20.11,20.162,20.043,20.11,5611,0
2010-08-31,20.11,20.216,20.11,20.216,406,0
2010-09-01,20.132,20.222,20.051,20.222,19952,0
2010-09-02,20.229,20.237,20.037,20.037,12547,0
2010-09-03,20.156,20.186,19.984,19.984,64268,0
2010-09-07,20.043,20.178,19.925,19.925,59547,0
2010-09-08,19.97,19.97,19.584,19.859,31572,0
2010-09-09,19.875,20.073,19.792,19.887,90141,0
2010-09-10,19.887,20.178,19.778,19.925,62178,0
2010-09-13,19.941,20.162,19.941,20.162,18481,0
2010-09-14,20.11,20.965,20.11,20.779,48106,0
2010-09-15,20.668,21.061,20.668,20.979,6153,0
2010-09-16,21.061,21.395,20.965,20.973,26950,0
2010-09-17,21.076,21.076,20.741,20.765,11930,0
2010-09-20,20.735,20.831,20.66,20.831,830,0
2010-09-21,20.564,20.705,20.496,20.705,5554,0
2010-09-22,20.779,20.927,20.617,20.69,22548,0
2010-09-23,20.646,21.076,20.646,20.861,66303,0
2010-09-24,20.779,20.965,20.735,20.965,26282,0
2010-09-27,20.965,21.067,20.935,20.935,6719,0
2010-09-28,20.831,20.973,20.749,20.749,15206,0
2010-09-29,20.719,21.12,20.719,20.919,2265,0
2010-09-30,20.919,21.188,20.919,21.136,4056,0
2010-10-01,21.016,21.164,20.861,21.164,10458,0
2010-10-04,21.076,21.164,20.956,21.106,8919,0
2010-10-05,21.224,21.224,21.113,21.224,1347,0
2010-10-06,21.298,21.298,21.276,21.276,848,0
2010-10-07,21.262,21.298,21.188,21.298,5444,0
2010-10-08,21.365,21.566,21.276,21.566,8595,0
2010-10-11,21.529,21.632,21.529,21.632,4890,0
2010-10-12,21.551,21.661,21.543,21.617,21387,0
2010-10-13,21.632,21.736,21.617,21.728,14536,0
2010-10-14,21.626,21.722,21.521,21.551,30661,0
2010-10-15,21.559,21.774,21.559,21.566,5530,0
2010-10-18,21.566,21.617,21.521,21.551,34961,0
2010-10-19,21.559,21.559,21.551,21.551,3342,0
2010-10-20,21.529,21.566,21.521,21.543,5499,0
2010-10-21,21.559,21.661,21.559,21.559,4986,0
2010-10-22,21.661,21.661,21.661,21.661,157,0
2010-10-25,21.602,21.661,21.602,21.602,5122,0
2010-10-26,21.817,21.817,21.61,21.617,10623,0
2010-10-27,21.632,21.632,21.632,21.632,944,0
2010-10-28,21.669,21.892,21.669,21.884,4716,0
2010-10-29,21.855,21.855,21.855,21.855,204,0
2010-11-01,21.841,21.841,21.833,21.833,829,0
2010-11-02,21.744,21.884,21.744,21.884,2991,0
2010-11-03,21.752,21.811,21.699,21.811,2425,0
2010-11-04,21.804,21.804,21.736,21.736,539,0
2010-11-05,21.752,21.752,21.736,21.736,539,0
2010-11-08,21.855,22.115,21.855,22.026,11488,0
2010-11-09,21.914,21.922,21.914,21.914,2191,0
2010-11-10,21.804,21.967,21.804,21.817,6077,0
2010-11-11,21.877,21.877,21.811,21.811,708,0
2010-11-12,21.787,21.787,21.787,21.787,269,0
2010-11-15,21.943,21.943,21.765,21.871,2570,0
2010-11-16,21.787,21.841,21.521,21.632,27007,0
2010-11-17,21.535,21.535,21.535,21.535,5928,0
2010-11-19,21.41,21.699,21.395,21.41,35622,0
2010-11-22,21.254,21.343,21.254,21.276,2425,0
2010-11-23,21.35,21.35,21.113,21.285,1112,0
2010-11-24,21.285,21.446,21.285,21.446,539,0
2010-11-30,21.149,21.462,21.149,21.446,1956,0
2010-12-01,21.41,21.41,21.41,21.41,136,0
2010-12-02,21.521,21.596,21.35,21.551,7608,0
2010-12-03,21.492,21.64,21.365,21.521,35802,0
2010-12-06,21.587,21.744,21.587,21.744,36171,0
2010-12-07,21.669,21.833,21.521,21.833,36240,0
2010-12-08,21.892,21.967,21.765,21.855,19270,0
2010-12-09,21.847,22.019,21.811,21.952,6088,0
2010-12-10,22.093,22.145,21.922,22.093,2352,0
2010-12-13,22.107,22.115,21.997,21.997,3338,0
2010-12-14,21.901,21.93,21.825,21.93,3436,0
2010-12-15,21.93,22.219,21.892,22.049,17245,0
2010-12-16,22.1,22.152,21.937,21.937,4502,0
2010-12-17,21.937,21.937,21.64,21.64,1793,0
2010-12-20,21.573,21.817,21.573,21.728,3451,0
2010-12-21,21.626,22.219,21.626,22.219,6460,0
2010-12-22,22.1,22.152,21.982,22.152,1616,0
2010-12-23,22.204,22.219,22.033,22.212,2561,0
2010-12-27,22.212,22.212,22.212,22.212,766,0
2010-12-28,22.04,22.04,21.669,22.04,2879,0
2010-12-29,21.262,21.262,20.987,20.987,1347,0
2010-12-30,21.083,21.083,21.083,21.083,269,0
2010-12-31,21.164,21.202,21.158,21.202,944,0
2011-01-03,21.128,21.142,20.741,21.142,5545,0
2011-01-04,20.809,20.927,20.809,20.927,900,0
2011-01-05,20.846,20.846,20.719,20.719,1684,0
2011-01-06,20.66,20.66,20.119,20.318,3890,0
2011-01-07,20.229,20.437,20.229,20.437,1481,0
2011-01-10,20.333,20.333,20.318,20.326,406,0
2011-01-11,20.408,20.408,20.408,20.408,1213,0
2011-01-12,20.333,20.333,20.333,20.333,506,0
2011-01-13,20.297,20.297,20.237,20.267,2324,0
2011-01-14,20.229,20.4,20.229,20.229,1780,0
2011-01-18,20.229,20.229,19.577,19.613,3668,0
2011-01-19,19.54,19.643,18.278,19.466,4029,0
2011-01-20,19.466,19.474,19.303,19.466,4850,0
2011-01-21,19.347,19.525,19.303,19.474,4526,0
2011-01-24,19.355,19.355,19.355,19.355,240,0
2011-01-25,19.31,19.466,19.235,19.466,3347,0
2011-01-26,19.577,19.584,19.517,19.517,1261,0
2011-01-27,19.636,19.636,19.517,19.57,1659,0
2011-01-28,19.554,19.562,19.554,19.554,959,0
2011-01-31,19.673,19.741,19.63,19.63,3161,0
2011-02-01,19.666,19.917,19.666,19.917,4913,0
2011-02-02,19.947,19.947,19.933,19.933,2830,0
2011-02-03,20.051,20.051,19.962,19.962,2008,0
2011-02-04,19.962,20.08,19.917,20.08,808,0
2011-02-07,20.199,20.199,20.199,20.199,136,0
2011-02-08,20.14,20.186,20.14,20.186,848,0
2011-02-09,20.303,20.372,20.297,20.355,2423,0
2011-02-10,20.333,20.408,20.333,20.408,2703,0
2011-02-11,20.408,20.408,20.408,20.408,503,0
2011-02-15,20.481,20.481,20.481,20.481,675,0
2011-02-16,20.481,20.63,20.481,20.63,1519,0
2011-02-18,20.66,20.809,20.66,20.809,808,0
2011-02-24,20.741,20.741,20.705,20.705,1347,0
2011-02-25,20.741,20.786,20.741,20.786,433,0
2011-02-28,20.668,20.741,20.668,20.741,432,0
2011-03-01,20.749,20.749,20.741,20.741,1023,0
2011-03-04,20.846,20.861,20.846,20.861,1213,0
2011-03-07,20.765,20.897,20.765,20.897,653,0
2011-03-09,20.823,20.831,20.741,20.741,2078,0
2011-03-10,20.823,20.823,20.741,20.741,1803,0
2011-03-11,20.779,20.779,20.779,20.779,337,0
2011-03-14,20.831,20.965,20.786,20.817,2225,0
2011-03-15,20.838,20.846,20.697,20.779,2283,0
2011-03-18,20.608,20.779,20.608,20.756,1616,0
2011-03-21,20.756,20.756,20.668,20.668,808,0
2011-03-22,20.749,20.786,20.749,20.786,412,0
2011-03-23,20.69,20.823,20.69,20.823,2096,0
2011-03-24,20.727,20.727,20.727,20.727,136,0
2011-03-25,20.779,20.779,20.779,20.779,305,0
2011-03-28,20.741,20.875,20.741,20.875,1091,0
2011-03-29,20.779,20.793,20.675,20.793,1041,0
2011-03-31,20.741,20.749,20.741,20.749,876,0
2011-04-01,20.705,20.861,20.705,20.711,1081,0
2011-04-04,20.711,20.711,20.711,20.711,136,0
2011-04-05,20.779,20.779,20.705,20.705,1277,0
2011-04-07,20.779,20.779,20.779,20.779,1119,0
2011-04-08,20.779,20.779,20.779,20.779,337,0
2011-04-12,20.927,20.927,20.779,20.779,2290,0
2011-04-14,20.919,20.965,20.786,20.786,1081,0
2011-04-15,20.779,20.927,20.779,20.927,2909,0
2011-04-18,20.942,21.285,20.942,21.016,2087,0
2011-04-19,21.158,21.158,21.158,21.158,539,0
2011-04-21,20.987,20.987,20.987,20.987,944,0
2011-04-25,20.987,21.002,20.987,21.002,406,0
2011-04-26,21.142,21.38,20.973,21.238,4582,0
2011-04-27,21.224,21.224,21.224,21.224,1347,0
2011-04-28,21.128,21.128,21.024,21.054,717,0
2011-04-29,21.016,21.172,21.002,21.172,1081,0
2011-05-02,21.149,21.188,21.149,21.149,1347,0
2011-05-03,21.188,21.188,21.158,21.172,1929,0
2011-05-05,21.298,21.298,21.298,21.298,136,0
2011-05-06,21.439,21.757,21.433,21.535,5436,0
2011-05-09,21.238,21.997,21.238,21.782,5999,0
2011-05-10,21.669,21.669,21.559,21.559,3274,0
2011-05-11,21.529,21.596,21.469,21.596,1230,0
2011-05-12,21.454,21.661,21.343,21.469,4293,0
2011-05-13,21.454,21.581,21.357,21.581,1199,0
2011-05-16,21.484,21.484,21.484,21.484,675,0
2011-05-17,21.365,21.477,21.365,21.38,1938,0
2011-05-18,21.446,21.573,21.446,21.454,1616,0
2011-05-19,21.403,21.403,21.38,21.38,1216,0
2011-05-20,21.499,21.499,21.38,21.38,1288,0
2011-05-23,21.38,21.454,21.38,21.446,2355,0
2011-05-24,21.559,21.669,21.559,21.566,6333,0
2011-05-25,21.559,21.559,21.559,21.559,139,0
2011-05-26,21.714,21.833,21.714,21.833,3773,0
2011-05-27,21.862,21.877,21.855,21.855,768,0
2011-05-31,21.93,22.003,21.855,22.003,3638,0
2011-06-01,21.871,21.871,21.862,21.862,445,0
2011-06-02,21.892,21.892,21.871,21.871,2414,0
2011-06-03,21.877,22.063,21.877,22.063,567,0
2011-06-06,21.884,21.892,21.817,21.892,4473,0
2011-06-07,21.833,21.833,21.817,21.817,1131,0
2011-06-08,21.901,21.901,21.871,21.871,269,0
2011-06-09,21.892,21.892,21.892,21.892,136,0
2011-06-14,21.892,21.892,21.833,21.833,613,0
2011-06-15,21.774,21.774,21.691,21.691,1510,0
2011-06-16,21.596,21.661,21.596,21.602,3963,0
2011-06-17,21.684,21.833,21.684,21.774,1678,0
2011-06-20,21.855,21.855,21.669,21.744,2696,0
2011-06-21,21.811,21.892,21.811,21.892,539,0
2011-06-22,21.914,22.19,21.782,21.997,4610,0
2011-06-23,22.07,22.19,22.07,22.115,3791,0
2011-06-24,22.056,22.056,21.914,21.973,1200,0
2011-06-27,22.049,22.049,21.914,21.952,1092,0
2011-06-28,21.002,21.136,21.002,21.016,4390,0
2011-06-29,21.031,21.09,21.016,21.016,3031,0
2011-06-30,20.973,21.254,20.956,21.09,5604,0
2011-07-01,21.09,21.128,20.942,21.038,2356,0
2011-07-05,21.113,21.113,21.038,21.038,269,0
2011-07-06,21.067,21.067,20.973,21.046,471,0
2011-07-07,21.046,21.046,21.046,21.046,136,0
2011-07-08,21.038,21.038,20.973,20.973,687,0
2011-07-11,20.965,20.965,20.965,20.965,955,0
2011-07-12,20.891,20.965,20.891,20.965,675,0
2011-07-13,20.823,20.979,20.756,20.979,2295,0
2011-07-14,20.942,20.942,20.905,20.905,2114,0
2011-07-15,20.867,20.927,20.779,20.779,3109,0
2011-07-18,20.867,21.009,20.861,21.009,2802,0
2011-07-19,20.935,21.054,20.69,21.054,4614,0
2011-07-20,20.927,20.927,20.927,20.927,539,0
2011-07-21,20.965,20.965,20.861,20.867,2330,0
2011-07-22,20.867,20.867,20.594,20.867,4802,0
2011-07-26,20.942,20.956,20.891,20.891,2101,0
2011-07-27,20.823,20.831,20.668,20.817,1863,0
2011-07-29,20.756,20.756,20.756,20.756,269,0
2011-08-01,20.681,20.681,20.681,20.681,162,0
2011-08-04,20.594,20.668,20.594,20.668,1721,0
2011-08-05,20.608,20.668,20.355,20.519,3800,0
2011-08-08,20.073,20.372,19.48,19.666,1887,0
2011-08-09,19.666,20,19.666,19.887,1751,0
2011-08-10,19.887,19.917,19.887,19.917,2125,0
2011-08-12,20,20,19.954,19.984,2848,0
2011-08-15,20.073,20.372,19.97,20.222,2090,0
2011-08-17,20.342,20.348,20.342,20.348,539,0
2011-08-18,20.259,20.259,20.186,20.186,1213,0
2011-08-19,20.363,20.372,20.363,20.372,570,0
2011-08-22,20.282,20.393,20.282,20.393,1347,0
2011-08-23,20.408,20.422,20.408,20.415,1521,0
2011-08-24,20.445,20.445,20.445,20.445,539,0
2011-08-25,20.535,20.793,20.535,20.793,1347,0
2011-08-26,20.594,20.867,20.594,20.867,406,0
2011-08-29,20.771,20.771,20.646,20.771,1887,0
2011-08-30,20.705,20.705,20.705,20.705,373,0
2011-08-31,20.681,20.681,20.681,20.681,269,0
2011-09-01,20.756,20.756,20.756,20.756,471,0
2011-09-06,20.535,20.793,20.149,20.793,1508,0
2011-09-07,20.541,20.548,20.541,20.541,808,0
2011-09-08,20.57,20.57,20.535,20.557,607,0
2011-09-09,20.557,20.564,20.259,20.274,9090,0
2011-09-12,20.119,20.162,20.119,20.162,337,0
2011-09-14,20.149,20.162,20.149,20.162,1068,0
2011-09-15,20.282,20.437,20.282,20.297,3568,0
2011-09-16,20.297,20.779,20.098,20.779,5795,0
2011-09-19,20.646,20.801,20.594,20.779,3836,0
2011-09-21,20.697,20.697,20.697,20.697,406,0
2011-09-22,20.846,20.846,20.587,20.817,1878,0
2011-09-27,20.823,20.823,20.697,20.697,1730,0
2011-09-28,20.548,20.557,20.119,20.199,5659,0
2011-09-29,20.333,20.348,20.222,20.222,944,0
2011-09-30,20.245,20.355,20.149,20.149,836,0
2011-10-04,20.14,20.14,19.992,20.11,3494,0
2011-10-05,20.229,20.363,20.229,20.363,1081,0
2011-10-06,20.348,20.348,20.348,20.348,244,0
2011-10-07,20.333,20.372,20.333,20.372,1268,0
2011-10-10,20.333,20.46,20.333,20.46,944,0
2011-10-11,20.49,20.49,20.49,20.49,337,0
2011-10-12,20.49,20.638,20.481,20.505,2924,0
2011-10-13,20.527,20.527,20.505,20.505,419,0
2011-10-14,20.496,20.623,20.481,20.623,1777,0
2011-10-18,20.355,20.527,20.355,20.527,2421,0
2011-10-19,20.393,20.393,20.156,20.156,1628,0
2011-10-20,20.199,20.289,20.156,20.156,2155,0
2011-10-21,20.289,21.002,20.274,20.69,9085,0
2011-10-24,20.623,20.675,20.617,20.675,1021,0
2011-10-26,20.793,20.853,20.719,20.719,1279,0
2011-10-27,20.853,21.002,20.741,20.741,4685,0
2011-10-28,20.57,20.578,20.237,20.578,798,0
2011-10-31,20.779,20.949,20.779,20.905,1213,0
2011-11-01,20.765,20.771,20.735,20.735,884,0
2011-11-03,20.652,20.652,20.445,20.587,5564,0
2011-11-04,20.69,20.719,20.69,20.719,1225,0
2011-11-07,20.594,20.646,20.594,20.63,1325,0
2011-11-08,20.705,20.705,20.557,20.638,607,0
2011-11-09,20.756,20.756,20.608,20.608,539,0
2011-11-10,20.623,20.623,20.623,20.623,167,0
2011-11-11,20.623,20.623,20.617,20.617,537,0
2011-11-14,20.46,20.63,20.46,20.617,2872,0
2011-11-16,20.853,20.853,20.697,20.697,820,0
2011-11-17,20.793,20.793,20.735,20.735,852,0
2011-11-18,20.735,20.735,20.57,20.638,1576,0
2011-11-22,20.861,20.994,20.735,20.735,2101,0
2011-11-23,20.756,20.756,20.681,20.681,707,0
2011-11-25,20.801,20.817,20.675,20.675,1565,0
2011-11-28,20.913,20.927,20.809,20.861,2561,0
2011-11-29,20.949,21.172,20.817,21.113,3395,0
2011-11-30,20.973,20.973,20.823,20.823,905,0
2011-12-01,20.838,20.875,20.817,20.875,5490,0
2011-12-02,20.987,21.016,20.987,21.016,1459,0
2011-12-05,21.024,21.083,21.002,21.002,1063,0
2011-12-06,21.061,21.142,21.002,21.142,1347,0
2011-12-07,21.016,21.054,20.956,20.979,1833,0
2011-12-08,20.965,20.965,20.861,20.861,1812,0
2011-12-09,20.897,20.927,20.875,20.913,1231,0
2011-12-12,20.875,20.883,20.875,20.875,996,0
2011-12-13,20.891,21.179,20.891,21.113,4620,0
2011-12-14,21.172,21.188,21.054,21.188,2696,0
2011-12-15,21.067,21.188,21.054,21.188,6198,0
2011-12-16,21.083,21.276,21.083,21.276,2293,0
2011-12-19,21.336,21.506,21.083,21.083,1481,0
2011-12-20,21.083,21.217,21.083,21.083,1029,0
2011-12-21,21.106,21.254,21.106,21.254,2029,0
2011-12-22,21.276,21.35,21.142,21.188,6061,0
2011-12-23,21.38,21.395,21.268,21.268,5908,0
2011-12-27,21.188,21.188,21.188,21.188,639,0
2011-12-28,20.505,20.519,20.408,20.415,1347,0
2011-12-29,20.481,20.481,20.408,20.445,1366,0
2011-12-30,20.274,20.608,20.274,20.608,944,0
2012-01-03,20.467,20.564,20.437,20.437,2092,0
2012-01-04,20.372,20.372,20.303,20.303,1413,0
2012-01-05,20.342,20.385,20.282,20.282,2830,0
2012-01-06,20.318,20.318,20.318,20.318,558,0
2012-01-10,20.4,20.505,20.318,20.505,5654,0
2012-01-11,20.496,20.496,20.481,20.481,856,0
2012-01-12,20.505,20.511,20.282,20.355,60628,0
2012-01-13,20.289,20.355,20.259,20.297,5731,0
2012-01-17,20.297,20.415,20.289,20.415,7655,0
2012-01-18,20.303,20.333,20.282,20.333,796,0
2012-01-19,20.415,20.415,20.303,20.333,680,0
2012-01-20,20.393,20.623,20.297,20.623,3173,0
2012-01-23,20.527,20.594,20.527,20.594,1116,0
2012-01-24,20.46,20.519,20.46,20.519,2290,0
2012-01-25,20.578,20.652,20.527,20.652,1082,0
2012-01-26,20.765,20.771,20.63,20.638,2941,0
2012-01-27,20.69,20.69,20.652,20.652,269,0
2012-01-30,20.63,20.63,20.63,20.63,516,0
2012-01-31,20.608,20.608,20.594,20.594,485,0
2012-02-01,20.727,20.867,20.697,20.867,1084,0
2012-02-02,20.779,20.779,20.779,20.779,150,0
2012-02-03,20.66,20.817,20.557,20.578,2648,0
2012-02-06,20.548,20.557,20.548,20.557,1213,0
2012-02-07,20.557,20.973,20.548,20.801,10097,0
2012-02-08,20.817,20.927,20.817,20.927,691,0
2012-02-09,20.927,21.061,20.927,21.061,269,0
2012-02-10,20.942,21.067,20.942,21.067,270,0
2012-02-13,20.979,20.979,20.979,20.979,539,0
2012-02-14,20.942,20.942,20.853,20.853,2155,0
2012-02-15,20.817,20.846,20.786,20.838,2186,0
2012-02-16,20.905,21.067,20.823,21.067,3373,0
2012-02-17,20.973,21.106,20.875,21.106,675,0
2012-02-21,20.809,20.867,20.786,20.809,1496,0
2012-02-22,20.994,21.046,20.935,20.942,2740,0
2012-02-23,20.927,20.956,20.927,20.956,569,0
2012-02-24,21.046,21.566,20.801,21.038,16733,0
2012-02-27,21.076,21.083,20.786,20.786,2022,0
2012-02-29,20.793,20.846,20.719,20.719,3099,0
2012-03-01,20.741,20.987,20.741,20.935,7479,0
2012-03-02,20.867,20.927,20.793,20.823,5023,0
2012-03-05,20.809,20.927,20.793,20.817,5356,0
2012-03-06,20.735,20.735,20.675,20.697,555,0
2012-03-07,20.801,20.801,20.741,20.741,1481,0
2012-03-08,20.735,20.913,20.719,20.897,4697,0
2012-03-09,20.779,20.861,20.779,20.801,1763,0
2012-03-12,20.897,20.897,20.697,20.697,4584,0
2012-03-13,20.853,20.853,20.727,20.779,406,0
2012-03-14,20.727,20.727,20.66,20.66,484,0
2012-03-15,20.756,21.313,20.756,20.965,23832,0
2012-03-19,21.09,21.09,21.09,21.09,201,0
2012-03-21,20.853,20.853,20.63,20.749,4575,0
2012-03-22,20.57,20.727,20.57,20.719,3773,0
2012-03-23,20.608,21.149,20.608,20.949,11965,0
2012-03-26,20.838,20.838,20.838,20.838,174,0
2012-03-28,20.965,20.965,20.594,20.608,1616,0
2012-03-29,20.608,20.681,20.564,20.675,2500,0
2012-03-30,20.727,20.741,20.705,20.741,1213,0
2012-04-02,20.727,20.741,20.49,20.511,2790,0
2012-04-03,20.519,20.646,20.519,20.578,930,0
2012-04-04,20.69,20.711,20.623,20.66,1513,0
2012-04-05,20.646,20.735,20.646,20.735,1102,0
2012-04-09,20.779,20.793,20.594,20.793,5056,0
2012-04-10,20.623,20.675,20.587,20.63,1347,0
2012-04-11,20.705,20.756,20.668,20.749,1081,0
2012-04-12,20.66,20.668,20.66,20.668,944,0
2012-04-13,20.57,20.63,20.57,20.63,539,0
2012-04-16,20.719,20.779,20.719,20.779,1493,0
2012-04-17,20.765,20.897,20.765,20.771,2018,0
2012-04-18,20.793,20.891,20.793,20.891,1295,0
2012-04-19,20.779,20.779,20.63,20.63,876,0
2012-04-20,20.705,20.793,20.705,20.793,608,0
2012-04-23,20.883,20.883,20.883,20.883,136,0
2012-04-24,20.793,21.067,20.779,21.038,3449,0
2012-04-26,20.994,20.994,20.905,20.905,688,0
2012-04-27,20.913,20.913,20.897,20.897,1213,0
2012-04-30,20.705,20.831,20.705,20.749,3990,0
2012-05-01,20.853,20.853,20.853,20.853,280,0
2012-05-02,20.927,21.076,20.927,21.076,1611,0
2012-05-03,21.194,21.403,21.106,21.321,3102,0
2012-05-04,21.336,21.469,21.217,21.217,6873,0
2012-05-07,21.343,21.506,21.336,21.506,8811,0
2012-05-08,21.41,21.513,21.386,21.513,895,0
2012-05-09,21.41,21.439,21.395,21.41,7750,0
2012-05-10,21.306,21.306,21.291,21.291,824,0
2012-05-11,21.306,21.559,21.306,21.559,1360,0
2012-05-14,21.343,21.343,21.343,21.343,203,0
2012-05-15,21.492,21.492,21.38,21.41,675,0
2012-05-16,21.499,21.513,21.477,21.484,1481,0
2012-05-17,21.484,21.521,21.462,21.462,1142,0
2012-05-22,21.551,21.551,21.38,21.38,438,0
2012-05-23,21.446,21.736,21.439,21.566,8703,0
2012-05-24,21.714,21.877,21.714,21.795,3821,0
2012-05-25,21.596,21.617,21.492,21.499,1893,0
2012-05-31,21.513,21.513,21.343,21.343,2392,0
2012-06-01,21.098,21.35,21.098,21.35,3505,0
2012-06-04,21.469,21.469,21.469,21.469,138,0
2012-06-05,21.38,21.506,21.268,21.268,2302,0
2012-06-06,21.462,21.462,21.246,21.285,1763,0
2012-06-07,21.357,21.357,21.313,21.313,361,0
2012-06-08,21.403,21.433,21.357,21.433,3976,0
2012-06-12,21.513,21.529,21.513,21.529,423,0
2012-06-13,21.596,21.596,21.38,21.454,2947,0
2012-06-15,21.484,21.484,21.484,21.484,136,0
2012-06-18,21.61,21.736,21.61,21.736,1481,0
2012-06-19,21.626,21.757,21.521,21.669,3254,0
2012-06-20,21.669,21.795,21.669,21.795,1166,0
2012-06-21,21.728,21.774,21.661,21.691,1621,0
2012-06-22,21.551,21.677,21.386,21.64,2460,0
2012-06-25,21.744,21.752,21.744,21.752,506,0
2012-06-26,21.64,21.877,21.602,21.877,2395,0
2012-06-27,21.661,21.661,21.298,21.306,1889,0
2012-06-28,21.38,21.38,21.276,21.276,539,0
2012-06-29,20.965,21.327,20.965,21.327,1481,0
2012-07-02,21.35,21.395,21.268,21.268,1609,0
2012-07-03,21.158,21.158,21.031,21.031,3504,0
2012-07-05,21.158,21.172,21.158,21.172,461,0
2012-07-06,21.128,21.128,20.994,21.076,8351,0
2012-07-09,21.046,21.172,21.046,21.172,3455,0
2012-07-10,21.298,21.357,21.232,21.313,1564,0
2012-07-11,21.246,21.246,21.149,21.149,2047,0
2012-07-12,21.246,21.386,21.009,21.365,2222,0
2012-07-13,21.285,21.285,21.217,21.217,643,0
2012-07-16,21.327,21.365,21.327,21.365,2155,0
2012-07-17,21.484,21.707,21.484,21.559,2027,0
2012-07-19,21.513,21.521,21.403,21.403,1818,0
2012-07-20,21.626,21.722,21.521,21.581,5056,0
2012-07-23,21.416,21.492,21.416,21.492,269,0
2012-07-24,21.521,21.744,21.521,21.707,1887,0
2012-07-25,21.744,21.744,21.217,21.217,5256,0
2012-07-26,21.336,21.336,21.083,21.158,1900,0
2012-07-27,21.262,21.285,21.061,21.061,4520,0
2012-07-30,21.179,21.188,21.158,21.158,3545,0
2012-07-31,21.076,21.158,21.076,21.149,1887,0
2012-08-01,21.202,21.321,21.149,21.321,1481,0
2012-08-02,21.446,21.446,21.373,21.373,602,0
2012-08-03,21.268,21.268,21.098,21.224,2329,0
2012-08-06,21.386,21.484,21.262,21.41,3464,0
2012-08-07,21.469,21.484,21.469,21.484,808,0
2012-08-08,21.551,21.551,21.492,21.492,269,0
2012-08-09,21.714,21.736,21.699,21.736,2346,0
2012-08-13,21.736,22.314,21.736,22.242,6272,0
2012-08-15,22.136,22.19,22.136,22.136,2358,0
2012-08-16,22.107,22.136,22.011,22.04,5222,0
2012-08-22,22.019,22.019,22.011,22.011,683,0
2012-08-24,21.884,21.884,21.506,21.632,1481,0
2012-08-27,21.529,21.656,21.529,21.656,1610,0
2012-08-30,21.543,21.543,21.543,21.543,322,0
2012-08-31,21.439,21.439,21.313,21.439,881,0
2012-09-04,21.35,21.477,21.35,21.416,2318,0
2012-09-05,21.535,21.535,21.535,21.535,136,0
2012-09-06,21.454,21.454,21.446,21.446,1048,0
2012-09-07,21.433,21.825,21.433,21.677,2215,0
2012-09-10,21.596,21.596,21.446,21.573,877,0
2012-09-11,21.521,21.573,21.521,21.535,2696,0
2012-09-13,21.64,21.967,21.626,21.752,1148,0
2012-09-14,21.581,22.085,21.581,21.907,3752,0
2012-09-18,21.492,22.1,21.386,21.959,31126,0
2012-09-19,22.085,22.093,21.825,22.093,16477,0
2012-09-20,22.196,22.212,21.967,22.115,22519,0
2012-09-21,22.1,22.263,22.1,22.263,8788,0
2012-09-24,22.159,22.242,22.033,22.033,539,0
2012-09-25,21.967,21.967,21.967,21.967,136,0
2012-09-26,22.093,22.19,21.535,21.677,8616,0
2012-09-27,21.617,21.617,21.596,21.596,2696,0
2012-09-28,21.714,21.728,21.714,21.728,904,0
2012-10-01,21.684,21.765,21.684,21.765,836,0
2012-10-02,21.661,21.669,21.647,21.647,1254,0
2012-10-03,21.647,21.647,21.647,21.647,2425,0
2012-10-04,21.632,21.632,21.632,21.632,136,0
2012-10-08,21.647,21.647,21.647,21.647,187,0
2012-10-10,21.661,21.862,21.661,21.862,1090,0
2012-10-11,21.774,21.973,21.774,21.973,586,0
2012-10-15,21.736,21.736,21.602,21.736,3612,0
2012-10-16,21.825,22.242,21.825,22.242,1306,0
2012-10-17,21.782,21.782,21.782,21.782,348,0
2012-10-19,21.757,21.757,21.602,21.691,5316,0
2012-10-23,21.691,22.04,21.691,22.04,3773,0
2012-10-25,22.04,22.04,22.04,22.04,406,0
2012-10-31,22.04,22.242,22.04,22.04,1086,0
2012-11-01,22.063,22.136,21.989,22.085,2290,0
2012-11-02,22.093,22.093,21.699,22.078,1517,0
2012-11-05,22.078,22.078,22.078,22.078,136,0
2012-11-06,22.085,22.242,22.078,22.242,1293,0
2012-11-07,22.212,22.212,22.212,22.212,659,0
2012-11-08,22.115,22.145,22.019,22.1,1570,0
2012-11-09,22.152,22.152,22.115,22.152,2034,0
2012-11-12,22.136,22.263,22.136,22.263,3405,0
2012-11-14,22.159,22.523,22.159,22.523,897,0
2012-11-15,22.301,22.301,22.159,22.159,481,0
2012-11-19,22.136,22.136,22.136,22.136,213,0
2012-11-20,22.033,22.033,22.019,22.019,675,0
2012-11-21,22.019,22.843,22.019,22.323,17492,0
2012-11-26,22.441,22.441,22.39,22.441,1751,0
2012-11-27,22.486,22.486,22.434,22.434,478,0
2012-11-28,22.33,22.471,22.212,22.471,1689,0
2012-11-29,22.449,22.449,22.449,22.449,269,0
2012-11-30,22.293,22.293,22.219,22.219,269,0
2012-12-03,22.345,22.434,22.263,22.263,1343,0
2012-12-04,22.249,22.33,22.212,22.212,2345,0
2012-12-05,22.219,22.219,22.212,22.212,302,0
2012-12-06,22.107,22.152,22.1,22.152,951,0
2012-12-07,22.1,22.1,22.04,22.1,2350,0
2012-12-10,22.13,22.36,22.115,22.204,4447,0
2012-12-11,22.152,22.36,22.152,22.175,4043,0
2012-12-12,22.255,22.255,22.166,22.226,1233,0
2012-12-13,22.159,22.301,22.159,22.242,3726,0
2012-12-14,22.449,22.449,22.204,22.397,2225,0
2012-12-17,22.242,22.263,22.107,22.263,808,0
2012-12-18,22.226,22.39,22.226,22.226,3436,0
2012-12-19,22.226,22.255,22.226,22.255,1546,0
2012-12-20,22.152,22.679,22.152,22.672,8550,0
2012-12-21,22.308,22.546,22.301,22.404,3644,0
2012-12-24,22.546,22.546,22.338,22.381,1213,0
2012-12-26,22.226,22.338,22.04,22.1,3841,0
2012-12-27,22.404,22.435,22.251,22.411,1705,0
2012-12-28,22.634,22.634,22.058,22.428,4146,0
2012-12-31,22.111,22.312,22.111,22.312,519,0
2013-01-02,22.543,22.874,22.288,22.673,1907,0
2013-01-03,22.336,22.404,22.336,22.366,565,0
2013-01-04,22.366,22.72,22.065,22.72,2531,0
2013-01-07,22.442,22.442,22.442,22.442,650,0
2013-01-08,22.588,22.588,22.111,22.288,7909,0
2013-01-09,22.336,22.442,22.336,22.442,2471,0
2013-01-10,22.458,22.734,22.45,22.72,5464,0
2013-01-11,22.774,23.026,22.757,22.789,12803,0
2013-01-14,22.665,22.749,22.481,22.749,4167,0
2013-01-15,22.72,22.796,22.619,22.689,1564,0
2013-01-16,22.634,23.011,22.612,22.673,2404,0
2013-01-17,22.681,22.912,22.665,22.726,5464,0
2013-01-18,22.743,22.757,22.558,22.581,7172,0
2013-01-22,22.603,22.681,22.558,22.558,5187,0
2013-01-24,22.597,22.597,22.597,22.597,519,0
2013-01-25,22.597,22.597,22.597,22.597,132,0
2013-01-28,22.634,22.865,22.634,22.865,443,0
2013-01-29,22.642,22.642,22.642,22.642,260,0
2013-01-31,22.642,22.711,22.642,22.711,650,0
2013-02-01,22.903,22.903,22.642,22.642,3624,0
2013-02-04,22.949,22.957,22.603,22.957,2181,0
2013-02-05,22.597,22.857,22.565,22.573,4800,0
2013-02-06,22.603,22.726,22.558,22.597,1692,0
2013-02-07,22.597,22.749,22.573,22.749,2983,0
2013-02-08,22.966,22.966,22.966,22.966,430,0
2013-02-11,22.98,23.026,22.98,23.019,2785,0
2013-02-12,22.673,22.673,22.673,22.673,350,0
2013-02-13,22.865,22.865,22.865,22.865,132,0
2013-02-19,23.019,23.019,23.019,23.019,325,0
2013-02-20,22.949,22.949,22.843,22.843,1137,0
2013-02-21,23.026,23.035,22.673,23.026,1939,0
2013-02-22,22.826,22.826,22.826,22.826,1854,0
2013-02-25,22.811,22.949,22.612,22.612,6101,0
2013-02-26,22.849,22.849,22.704,22.704,1770,0
2013-02-27,22.673,22.935,22.673,22.874,3213,0
2013-02-28,22.734,22.903,22.72,22.789,557,0
2013-03-01,22.903,22.903,22.903,22.903,390,0
2013-03-04,22.726,22.789,22.634,22.78,8866,0
2013-03-05,22.843,22.843,22.597,22.657,1152,0
2013-03-06,22.665,22.912,22.642,22.888,5856,0
2013-03-07,22.804,22.826,22.804,22.826,780,0
2013-03-08,22.88,22.88,22.704,22.704,390,0
2013-03-11,22.597,22.696,22.597,22.673,3252,0
2013-03-12,22.834,22.849,22.834,22.849,602,0
2013-03-13,22.743,22.743,22.711,22.711,1042,0
2013-03-14,22.826,22.826,22.757,22.796,1887,0
2013-03-18,22.826,22.826,22.642,22.657,2656,0
2013-03-19,22.673,22.673,22.673,22.673,1138,0
2013-03-20,22.789,23.003,22.734,22.804,10145,0
2013-03-21,22.966,23.058,22.826,22.826,1551,0
2013-03-25,22.696,22.88,22.696,22.849,11611,0
2013-03-27,22.88,22.966,22.88,22.966,899,0
2013-03-28,22.972,23.172,22.966,22.966,7592,0
2013-04-01,23.041,23.15,22.972,22.972,4379,0
2013-04-02,22.98,23.103,22.966,23.103,650,0
2013-04-03,23.164,23.619,23.164,23.334,6703,0
2013-04-04,23.089,23.234,23.011,23.049,1301,0
2013-04-05,23.357,23.357,23.103,23.133,1612,0
2013-04-09,23.12,23.242,23.103,23.103,5020,0
2013-04-10,23.172,23.172,23.172,23.172,390,0
2013-04-11,23.212,23.212,23.212,23.212,260,0
2013-04-12,23.172,23.219,23.172,23.219,4551,0
2013-04-15,23.234,23.318,23.234,23.318,539,0
2013-04-16,23.318,23.318,23.312,23.318,1169,0
2013-04-17,23.25,23.25,23.25,23.25,296,0
2013-04-18,23.318,23.318,23.142,23.25,9525,0
2013-04-19,23.25,23.265,23.25,23.265,1554,0
2013-04-22,23.25,23.318,23.25,23.318,1821,0
2013-04-23,23.25,23.466,23.25,23.466,7546,0
2013-04-24,23.334,23.379,23.25,23.379,403,0
2013-04-25,23.51,23.558,23.379,23.558,780,0
2013-04-26,23.449,23.68,23.449,23.449,4296,0
2013-04-29,23.457,23.741,23.457,23.642,1153,0
2013-04-30,23.457,23.68,23.457,23.68,1169,0
2013-05-01,23.811,24.203,23.757,23.811,2357,0
2013-05-02,23.749,23.749,23.68,23.68,1301,0
2013-05-03,23.804,24.203,23.804,24.203,2954,0
2013-05-07,24.334,24.403,24.21,24.21,2718,0
2013-05-08,24.256,24.256,24.256,24.256,146,0
2013-05-09,24.264,24.318,24.21,24.21,2706,0
2013-05-10,24.334,24.387,24.21,24.387,3043,0
2013-05-13,24.326,24.326,24.326,24.326,519,0
2013-05-14,24.295,24.295,24.295,24.295,650,0
2013-05-15,24.341,24.341,24.341,24.341,216,0
2013-05-16,24.326,24.394,24.326,24.394,1793,0
2013-05-17,24.363,24.363,23.711,23.917,6636,0
2013-05-21,23.787,23.979,23.787,23.979,1996,0
2013-05-22,24.04,24.125,24.04,24.04,1212,0
2013-05-23,24.04,24.04,24.04,24.04,519,0
2013-05-24,23.988,23.996,23.917,23.917,1433,0
2013-05-28,24.05,24.302,23.795,23.911,4040,0
2013-05-29,23.941,24.142,23.941,24.125,2862,0
2013-05-30,24.027,24.062,23.88,24.01,1757,0
2013-05-31,23.772,23.772,23.757,23.757,390,0
2013-06-03,23.68,23.888,23.68,23.888,915,0
2013-06-04,23.749,23.78,23.619,23.78,390,0
2013-06-05,23.88,23.88,23.749,23.857,1169,0
2013-06-06,24.21,24.21,23.949,24.027,5296,0
2013-06-07,23.835,23.835,23.558,23.665,650,0
2013-06-10,23.589,23.589,23.488,23.488,2385,0
2013-06-11,23.488,23.488,23.334,23.334,2713,0
2013-06-12,23.51,23.58,23.442,23.503,9879,0
2013-06-13,23.672,23.749,23.541,23.558,2700,0
2013-06-14,23.58,23.58,23.58,23.58,337,0
2013-06-17,23.634,23.849,23.634,23.642,2625,0
2013-06-18,24.218,24.218,23.871,24.094,4399,0
2013-06-19,24.125,24.134,24.125,24.134,1234,0
2013-06-20,24.019,24.203,23.871,24.203,5529,0
2013-06-21,24.002,24.134,23.895,24.04,4553,0
2013-06-24,24.156,24.156,23.765,23.765,5486,0
2013-06-25,23.772,23.772,23.51,23.656,3617,0
2013-06-26,24.438,24.438,23.739,23.739,4992,0
2013-06-27,23.667,23.977,23.589,23.589,1389,0
2013-06-28,23.69,23.69,23.683,23.683,399,0
2013-07-01,23.683,23.817,23.683,23.817,1790,0
2013-07-02,23.683,23.683,23.547,23.683,4657,0
2013-07-08,23.716,23.716,23.698,23.698,627,0
2013-07-09,23.562,23.562,23.557,23.562,1382,0
2013-07-10,23.683,23.683,23.492,23.492,1130,0
2013-07-11,23.562,23.62,23.562,23.62,1006,0
2013-07-12,23.667,23.683,23.484,23.62,3769,0
2013-07-15,23.589,23.969,23.557,23.763,6197,0
2013-07-16,24.04,24.04,24.04,24.04,187,0
2013-07-17,24.264,24.311,24.264,24.311,535,0
2013-07-18,24.464,24.464,24.279,24.279,2827,0
2013-07-19,24.264,24.264,24.256,24.264,4472,0
2013-07-22,24.2,24.2,24.161,24.161,561,0
2013-07-23,24.12,24.161,24.12,24.161,943,0
2013-07-24,24.217,24.217,24.192,24.192,825,0
2013-07-25,24.096,24.096,24.096,24.096,348,0
2013-07-26,24.208,24.208,24.096,24.106,602,0
2013-07-29,24.264,24.264,24.106,24.106,1507,0
2013-07-30,24.256,24.256,24.224,24.224,503,0
2013-07-31,24.224,24.233,24.145,24.145,1328,0
2013-08-01,24.136,24.136,24.082,24.082,786,0
2013-08-02,23.786,23.866,23.612,23.707,2428,0
2013-08-05,23.962,24.05,23.866,24.05,1006,0
2013-08-07,23.866,24.248,23.658,24.192,8292,0
2013-08-08,23.858,23.962,23.562,23.962,1030,0
2013-08-12,23.746,23.754,23.739,23.739,951,0
2013-08-13,23.858,23.858,23.524,23.557,3462,0
2013-08-15,23.754,23.794,23.46,23.515,4919,0
2013-08-19,23.803,23.803,23.437,23.484,8584,0
2013-08-20,23.229,23.405,23.229,23.348,2451,0
2013-08-21,23.746,23.746,23.277,23.309,1987,0
2013-08-22,23.119,23.348,23.119,23.348,954,0
2013-08-23,23.365,23.365,23.365,23.365,3065,0
2013-08-26,23.26,23.643,23.26,23.58,1885,0
2013-08-27,23.612,23.612,23.365,23.373,1982,0
2013-08-28,23.365,23.379,23.348,23.379,879,0
2013-08-29,23.379,23.379,23.379,23.379,1382,0
2013-08-30,23.125,23.26,22.792,23.086,2475,0
2013-09-04,23.046,23.316,23.046,23.046,691,0
2013-09-05,22.68,23.086,22.68,23.086,711,0
2013-09-06,23.173,23.373,23.173,23.373,1054,0
2013-09-09,23.095,23.125,23.086,23.125,2897,0
2013-09-10,23.086,23.365,23.086,23.189,2197,0
2013-09-11,23.125,23.365,23.109,23.365,2010,0
2013-09-13,23.086,23.086,23.086,23.086,389,0
2013-09-16,23.101,23.101,23.101,23.101,183,0
2013-09-18,23.133,23.133,23.125,23.125,926,0
2013-09-19,23.125,23.342,23.125,23.165,1679,0
2013-09-20,23.316,23.342,23.173,23.173,1171,0
2013-09-25,23.165,23.803,23.165,23.722,2275,0
2013-09-27,23.22,23.22,23.214,23.214,409,0
2013-09-30,23.675,23.675,23.675,23.675,202,0
2013-10-01,23.165,23.189,23.165,23.189,377,0
2013-10-02,23.244,23.301,23.205,23.205,1815,0
2013-10-03,23.229,23.229,23.229,23.229,127,0
2013-10-04,23.763,23.763,23.763,23.763,314,0
2013-10-07,23.443,23.443,23.189,23.22,2299,0
2013-10-08,23.22,23.22,23.22,23.22,213,0
2013-10-09,23.229,23.229,23.229,23.229,175,0
2013-10-10,23.165,23.277,23.165,23.189,641,0
2013-10-11,23.205,23.244,23.205,23.244,1010,0
2013-10-14,23.244,23.244,23.165,23.237,1507,0
2013-10-15,23.388,23.388,23.388,23.388,314,0
2013-10-16,23.205,23.244,23.165,23.244,3517,0
2013-10-22,23.707,23.716,23.253,23.253,1193,0
2013-10-23,23.229,23.379,23.229,23.379,829,0
2013-10-24,23.189,23.388,23.086,23.173,2314,0
2013-10-25,23.086,23.342,23.086,23.165,1697,0
2013-10-28,23.365,23.365,23.365,23.365,215,0
2013-10-29,23.373,23.373,23.373,23.373,1006,0
2013-10-30,23.365,23.365,23.365,23.365,187,0
2013-10-31,23.373,23.373,23.109,23.237,879,0
2013-11-01,23.173,23.405,23.173,23.405,340,0
2013-11-04,23.133,23.468,23.133,23.468,250,0
2013-11-05,23.22,23.675,23.22,23.507,1087,0
2013-11-06,23.293,23.293,23.237,23.237,441,0
2013-11-08,23.182,23.22,23.182,23.189,649,0
2013-11-11,23.189,23.22,23.182,23.22,2638,0
2013-11-12,23.443,23.443,23.26,23.365,2010,0
2013-11-14,23.277,23.405,23.196,23.405,2497,0
2013-11-15,23.754,23.754,23.716,23.716,627,0
2013-11-18,23.22,23.285,23.196,23.285,895,0
2013-11-19,23.237,23.244,23.237,23.244,879,0
2013-11-20,23.244,23.244,23.182,23.182,879,0
2013-11-21,23.244,23.46,23.165,23.428,2960,0
2013-11-25,23.086,23.095,23.086,23.095,1268,0
2013-11-26,23.189,23.405,23.189,23.324,3673,0
2013-11-27,23.214,23.405,23.173,23.324,3273,0
2013-11-29,23.125,23.125,23.119,23.119,409,0
2013-12-02,23.419,23.419,23.165,23.379,872,0
2013-12-03,23.165,23.379,23.165,23.379,786,0
2013-12-04,23.388,23.388,23.133,23.133,503,0
2013-12-05,23.594,23.722,23.244,23.293,2753,0
2013-12-06,23.707,23.707,23.237,23.342,2827,0
2013-12-10,23.324,23.716,23.324,23.683,1846,0
2013-12-11,23.285,23.285,23.285,23.285,246,0
2013-12-12,23.594,23.667,23.594,23.667,508,0
2013-12-16,23.309,23.342,23.309,23.342,894,0
2013-12-17,23.293,23.62,23.293,23.443,3281,0
2013-12-18,23.443,23.716,23.373,23.428,1583,0
2013-12-19,23.301,23.365,23.301,23.365,1018,0
2013-12-20,23.437,23.46,23.437,23.437,2135,0
2013-12-23,23.524,23.658,23.405,23.507,1816,0
2013-12-24,23.562,23.562,23.484,23.484,377,0
2013-12-26,23.324,23.468,23.324,23.468,670,0
2013-12-27,23.538,23.687,23.423,23.423,6335,0
2013-12-30,23.917,23.917,23.712,23.712,2715,0
2013-12-31,23.917,23.917,23.752,23.752,2561,0
2014-01-02,23.505,23.505,23.489,23.498,2958,0
2014-01-03,23.432,23.737,23.274,23.406,3756,0
2014-01-06,23.381,23.381,23.381,23.381,1576,0
2014-01-07,23.381,23.406,23.357,23.357,2333,0
2014-01-08,23.769,23.999,23.769,23.794,3012,0
2014-01-09,23.538,23.538,23.538,23.538,122,0
2014-01-10,23.595,23.91,23.595,23.827,669,0
2014-01-13,23.827,23.843,23.827,23.827,1576,0
2014-01-14,23.737,23.917,23.737,23.843,1187,0
2014-01-15,24.032,24.075,23.885,24.065,1845,0
2014-01-16,23.885,23.885,23.843,23.885,1785,0
2014-01-17,24.075,24.075,23.852,23.852,1358,0
2014-01-21,24.165,24.165,24.165,24.165,269,0
2014-01-22,24.232,24.232,24.19,24.19,1149,0
2014-01-24,24.065,24.065,23.836,23.852,1383,0
2014-01-27,23.843,23.876,23.505,23.505,2442,0
2014-01-28,24.051,24.051,24.051,24.051,123,0
2014-01-29,24.322,24.322,24.322,24.322,243,0
2014-01-30,23.836,24.157,23.836,24.115,1730,0
2014-01-31,24.026,24.026,24.026,24.026,412,0
2014-02-03,24.174,24.174,24.174,24.174,463,0
2014-02-04,24.157,24.198,24.157,24.198,2895,0
2014-02-05,24.289,24.289,23.917,23.935,3041,0
2014-02-06,23.935,24.256,23.935,24.232,1492,0
2014-02-07,23.975,24.123,23.967,24.123,1729,0
2014-02-10,24.289,24.289,24.165,24.248,2133,0
2014-02-11,24.256,24.33,24.174,24.33,4242,0
2014-02-12,24.372,24.536,24.372,24.536,3402,0
2014-02-13,24.536,24.66,24.487,24.66,1515,0
2014-02-14,24.66,24.66,24.619,24.619,1080,0
2014-02-18,24.66,24.825,24.66,24.825,2248,0
2014-02-19,24.825,24.825,24.8,24.825,747,0
2014-02-20,24.677,24.881,24.677,24.881,1204,0
2014-02-21,24.875,24.875,24.875,24.875,800,0
2014-02-24,24.875,24.875,24.875,24.875,218,0
2014-02-25,24.915,24.915,24.66,24.66,1230,0
2014-02-26,25.756,25.756,24.751,24.751,325,0
2014-02-27,24.743,24.743,24.743,24.743,675,0
2014-02-28,24.833,25.708,24.825,25.617,3043,0
2014-03-03,24.949,24.958,24.949,24.958,1221,0
2014-03-04,25.09,25.09,25.09,25.09,289,0
2014-03-05,25.154,25.624,25.154,25.624,364,0
2014-03-06,25.633,25.633,25.633,25.633,307,0
2014-03-07,25.591,25.591,25.591,25.591,355,0
2014-03-10,25.633,25.716,25.304,25.304,1752,0
2014-03-11,25.649,25.649,25.649,25.649,305,0
2014-03-14,25.494,26.128,25.494,26.128,2441,0
2014-03-17,25.774,25.814,25.774,25.781,1228,0
2014-03-18,25.799,25.979,25.799,25.979,1287,0
2014-03-19,25.814,25.814,24.734,25.129,6487,0
2014-03-24,25.023,25.031,25.023,25.031,945,0
2014-03-25,24.66,24.784,24.628,24.743,2050,0
2014-03-26,24.66,24.66,24.585,24.585,848,0
2014-03-27,24.701,24.701,24.701,24.701,607,0
2014-03-28,24.949,24.949,24.619,24.66,2703,0
2014-03-31,24.701,24.701,24.585,24.585,1455,0
2014-04-01,24.585,24.594,24.585,24.594,342,0
2014-04-03,24.668,24.71,24.585,24.71,1820,0
2014-04-04,24.743,24.776,24.701,24.701,1741,0
2014-04-07,24.792,24.867,24.792,24.867,988,0
2014-04-08,24.867,24.867,24.867,24.867,371,0
2014-04-09,24.685,24.857,24.412,24.8,7144,0
2014-04-10,24.817,24.817,24.817,24.817,208,0
2014-04-11,24.809,24.809,24.578,24.66,1259,0
2014-04-14,24.594,24.594,24.594,24.594,809,0
2014-04-15,25.015,25.015,24.619,24.825,2496,0
2014-04-17,25.006,25.319,24.817,24.857,3444,0
2014-04-21,24.907,25.114,24.907,25.114,2284,0
2014-04-24,25.196,25.196,25.196,25.196,361,0
2014-04-25,25.196,25.196,24.578,24.867,8302,0
2014-04-28,24.867,25.526,24.867,25.047,984,0
2014-04-29,24.668,25.362,24.603,25.319,1855,0
2014-04-30,24.693,24.875,24.603,24.825,1831,0
2014-05-01,24.989,24.989,24.973,24.973,443,0
2014-05-02,25.154,25.221,25.154,25.221,591,0
2014-05-06,25.319,25.319,24.989,24.989,918,0
2014-05-08,25.37,25.402,25.196,25.196,1309,0
2014-05-09,25.205,25.362,25.205,25.213,896,0
2014-05-12,25.205,25.205,25.205,25.205,582,0
2014-05-13,25.362,25.362,25.205,25.205,1184,0
2014-05-14,25.205,25.362,24.989,25.114,2266,0
2014-05-15,25.338,25.362,25.338,25.362,346,0
2014-05-19,25.031,25.402,24.767,25.047,5847,0
2014-05-20,25.205,25.724,25.097,25.649,6487,0
2014-05-21,25.396,25.396,25.396,25.396,609,0
2014-05-22,25.649,25.649,25.649,25.649,437,0
2014-05-23,25.434,25.624,25.434,25.551,561,0
2014-05-27,25.683,25.683,25.683,25.683,803,0
2014-05-28,25.724,25.724,25.434,25.724,3717,0
2014-05-29,25.444,25.444,25.154,25.172,7823,0
2014-05-30,25.279,25.559,25.246,25.559,867,0
2014-06-02,25.484,25.484,25.402,25.402,1091,0
2014-06-03,25.37,25.37,25.271,25.295,1670,0
2014-06-04,25.328,25.328,25.213,25.311,5558,0
2014-06-05,25.213,25.213,25.172,25.172,649,0
2014-06-06,25.196,25.205,25.187,25.187,728,0
2014-06-09,25.319,25.319,25.319,25.319,303,0
2014-06-10,25.279,25.279,25.163,25.163,2303,0
2014-06-11,25.163,25.163,25.154,25.154,2873,0
2014-06-12,25.154,25.311,25.148,25.311,947,0
2014-06-13,25.154,25.362,25.006,25.04,4606,0
2014-06-16,25.072,25.304,25.072,25.196,1192,0
2014-06-17,25.304,25.434,25.304,25.311,1371,0
2014-06-18,25.559,25.559,25.444,25.444,3828,0
2014-06-19,25.452,25.559,25.196,25.196,5463,0
2014-06-20,25.328,25.559,25.328,25.559,2840,0
2014-06-23,25.518,25.518,25.319,25.468,1510,0
2014-06-24,25.559,25.559,25.163,25.237,2040,0
2014-06-25,25.559,25.559,25.402,25.402,424,0
2014-06-26,24.997,26.576,24.989,26.447,7243,0
2014-06-27,25.594,25.62,25.366,25.603,2357,0
2014-07-01,26.321,26.321,26.321,26.321,661,0
2014-07-02,25.509,26.251,25.509,26.098,585,0
2014-07-03,26.022,26.022,25.646,25.979,1439,0
2014-07-07,26.27,26.27,26.166,26.166,470,0
2014-07-08,26.244,26.244,25.876,25.876,1117,0
2014-07-09,25.876,25.886,25.861,25.886,1779,0
2014-07-10,25.987,25.987,25.987,25.987,466,0
2014-07-14,25.962,25.962,25.654,25.663,2116,0
2014-07-15,25.68,25.688,25.68,25.68,1661,0
2014-07-16,25.781,25.781,25.781,25.781,1641,0
2014-07-17,25.688,25.781,25.638,25.638,7424,0
2014-07-18,25.594,25.723,25.433,25.723,2937,0
2014-07-21,25.441,25.441,25.441,25.441,617,0
2014-07-22,25.433,25.433,25.433,25.433,116,0
2014-07-23,25.34,25.748,25.083,25.083,2169,0
2014-07-24,25.569,25.698,25.501,25.501,1394,0
2014-07-25,25.62,25.756,25.603,25.756,5133,0
2014-07-28,25.706,25.706,25.706,25.706,234,0
2014-07-29,25.518,25.723,25.501,25.723,2246,0
2014-07-31,25.416,25.723,25.381,25.723,3124,0
2014-08-01,25.594,25.807,25.594,25.807,3124,0
2014-08-04,25.807,25.861,25.68,25.861,909,0
2014-08-05,25.851,25.851,25.834,25.834,1192,0
2014-08-07,25.425,25.851,25.425,25.672,540,0
2014-08-08,25.663,25.706,25.271,25.706,1408,0
2014-08-13,26.244,26.619,26.244,26.499,11557,0
2014-08-14,26.321,26.422,26.276,26.397,2227,0
2014-08-15,26.15,26.15,26.15,26.15,475,0
2014-08-18,26.499,27.087,26.082,26.082,3173,0
2014-08-19,26.235,26.251,26.235,26.251,963,0
2014-08-20,26.533,26.567,26.439,26.447,6724,0
2014-08-22,26.72,26.72,26.72,26.72,124,0
2014-08-25,26.746,26.746,26.746,26.746,1228,0
2014-08-26,26.15,26.381,25.638,25.911,8206,0
2014-08-27,25.996,26.276,25.987,26.276,1348,0
2014-08-29,26.073,27.087,25.74,27.087,8794,0
2014-09-02,27.267,27.267,27.267,27.267,234,0
2014-09-03,26.371,26.447,26.276,26.447,2359,0
2014-09-04,26.337,26.337,26.295,26.295,1289,0
2014-09-05,26.286,26.447,26.286,26.447,2478,0
2014-09-08,26.447,26.517,26.447,26.517,234,0
2014-09-10,26.311,26.311,26.311,26.311,471,0
2014-09-15,26.431,26.431,26.244,26.244,1758,0
2014-09-16,26.235,26.235,26.21,26.21,618,0
2014-09-19,26.55,26.55,26.55,26.55,250,0
2014-09-23,26.21,26.21,26.21,26.21,117,0
2014-09-25,26.192,26.397,26.158,26.235,1589,0
2014-09-26,26.387,26.387,26.387,26.387,298,0
2014-09-29,26.2,26.362,26.15,26.166,1846,0
2014-09-30,26.653,26.66,26.653,26.66,475,0
2014-10-01,26.175,26.175,26.175,26.175,951,0
2014-10-03,26.175,26.192,26.15,26.192,1395,0
2014-10-07,26.235,26.362,26.235,26.362,1536,0
2014-10-08,26.381,26.381,26.175,26.175,1197,0
2014-10-09,26.133,26.158,26.107,26.107,2297,0
2014-10-10,26.175,26.175,26.175,26.175,244,0
2014-10-14,26.124,26.166,26.064,26.14,3888,0
2014-10-15,26.064,26.064,25.953,25.953,1951,0
2014-10-16,25.946,25.946,25.946,25.946,175,0
2014-10-17,25.996,26.406,25.927,26.038,23470,0
2014-10-20,26.276,26.439,25.901,25.901,3630,0
2014-10-21,26.447,26.447,25.901,25.911,815,0
2014-10-22,25.946,26.013,25.901,26.013,1144,0
2014-10-23,26.022,26.192,26.022,26.064,424,0
2014-10-24,26.439,26.439,26.387,26.387,687,0
2014-10-27,26.158,26.295,26.158,26.295,640,0
2014-10-28,26.397,26.397,26.115,26.124,667,0
2014-10-30,26.133,26.397,26.115,26.397,1383,0
2014-10-31,26.115,26.362,26.073,26.082,1998,0
2014-11-04,26.175,26.175,26.175,26.175,622,0
2014-11-05,26.15,26.15,26.15,26.15,820,0
2014-11-06,26.413,26.413,26.413,26.413,2356,0
2014-11-07,26.371,26.371,26.244,26.244,254,0
2014-11-11,26.183,26.183,26.183,26.183,116,0
2014-11-12,26.244,26.875,26.192,26.739,7627,0
2014-11-13,26.286,26.705,26.286,26.329,856,0
2014-11-14,26.447,26.447,26.321,26.447,2693,0
2014-11-17,26.739,26.739,26.457,26.457,1879,0
2014-11-19,26.447,26.474,26.447,26.474,1269,0
2014-11-20,26.492,26.492,26.492,26.492,235,0
2014-11-24,26.559,26.875,26.559,26.875,3936,0
2014-11-25,26.892,27.08,26.892,27.062,4555,0
2014-11-26,27.087,27.087,26.977,27.08,933,0
2014-11-28,27.087,27.087,26.857,26.857,669,0
2014-12-01,27.087,27.087,26.593,27.062,2086,0
2014-12-02,27.07,27.087,26.567,26.567,1891,0
2014-12-03,26.61,27.08,26.61,27.045,2637,0
2014-12-04,26.645,27.045,26.645,27.045,1582,0
2014-12-08,27.062,27.087,26.772,27.087,2740,0
2014-12-09,27.087,27.105,26.806,26.806,1111,0
2014-12-10,26.593,26.901,26.593,26.772,890,0
2014-12-11,26.61,26.61,26.593,26.593,1031,0
2014-12-12,26.585,26.994,26.585,26.994,1622,0
2014-12-15,27.087,27.087,27.087,27.087,214,0
2014-12-16,27.08,27.087,27.062,27.08,610,0
2014-12-17,27.08,27.08,27.062,27.08,2079,0
2014-12-18,26.705,26.705,26.705,26.705,926,0
2014-12-19,27.037,27.087,27.037,27.087,1510,0
2014-12-22,27.165,27.215,27.002,27.002,1160,0
2014-12-23,27.215,27.259,27.215,27.215,1501,0
2014-12-24,27.429,27.429,27.429,27.429,585,0
2014-12-26,27.856,28.035,27.6,28.026,2152,0
2014-12-29,28.886,28.886,28.841,28.841,811,0
2014-12-30,28.481,28.481,28.481,28.481,604,0
2014-12-31,28.358,28.358,28.208,28.208,953,0
2015-01-02,28.191,28.191,28.191,28.191,264,0
2015-01-05,28.401,28.401,28.057,28.286,2130,0
2015-01-06,27.96,28.27,27.793,28.27,988,0
2015-01-07,28.27,28.27,28.27,28.27,112,0
2015-01-08,27.978,28.155,27.96,27.96,1906,0
2015-01-13,27.952,27.952,27.952,27.952,112,0
2015-01-14,27.952,27.952,27.741,27.741,759,0
2015-01-15,27.741,27.741,27.741,27.741,851,0
2015-01-23,27.652,27.652,27.652,27.652,870,0
2015-01-26,27.107,27.107,27.107,27.107,232,0
2015-01-27,27.107,28.331,27.107,28.331,752,0
2015-01-28,28.278,28.278,28.278,28.278,637,0
2015-01-29,26.834,27.081,26.834,27.081,3030,0
2015-01-30,28.743,28.753,28.71,28.71,1449,0
2015-02-02,28.753,28.753,28.753,28.753,795,0
2015-02-03,27.741,27.926,27.283,27.405,2318,0
2015-02-04,28.022,28.304,28.022,28.304,798,0
2015-02-05,27.996,28.27,27.741,27.741,1878,0
2015-02-06,28.313,28.313,28.251,28.27,1135,0
2015-02-09,28.27,28.27,28.27,28.27,114,0
2015-02-10,27.793,27.793,27.793,27.793,911,0
2015-02-11,28.191,28.191,28.181,28.181,1433,0
2015-02-12,27.829,28.067,27.829,28.067,739,0
2015-02-17,27.837,28.057,27.837,28.057,1250,0
2015-02-18,27.811,28.296,27.697,28.296,1203,0
2015-02-19,28.04,28.04,27.829,27.882,2953,0
2015-02-20,27.917,27.96,27.829,27.96,3408,0
2015-02-23,27.741,27.952,27.741,27.952,796,0
2015-02-24,27.784,27.784,27.784,27.784,1213,0
2015-02-25,27.872,27.934,27.872,27.917,977,0
2015-02-27,27.891,27.891,27.837,27.837,318,0
2015-03-02,27.741,27.846,27.741,27.846,569,0
2015-03-03,27.908,27.908,27.908,27.908,1135,0
2015-03-04,27.908,27.908,27.908,27.908,112,0
2015-03-05,27.776,27.811,27.758,27.811,569,0
2015-03-06,27.741,27.741,27.609,27.609,1250,0
2015-03-09,27.652,27.652,27.574,27.574,341,0
2015-03-10,27.574,27.574,27.574,27.574,112,0
2015-03-11,27.829,27.846,27.829,27.846,453,0
2015-03-12,27.829,27.829,27.829,27.829,1250,0
2015-03-16,27.574,27.865,27.574,27.865,2498,0
2015-03-17,27.865,27.865,27.865,27.865,112,0
2015-03-18,27.609,27.688,27.609,27.688,909,0
2015-03-19,27.652,27.652,27.344,27.344,1250,0
2015-03-20,27.344,27.344,27.344,27.344,228,0
2015-03-23,27.829,27.829,27.829,27.829,2612,0
2015-03-24,27.741,27.741,27.521,27.529,3179,0
2015-03-25,27.626,27.784,27.432,27.432,1589,0
2015-03-26,27.432,27.432,27.432,27.432,112,0
2015-03-27,27.477,27.477,27.477,27.477,112,0
2015-03-30,27.741,27.865,27.741,27.829,3407,0
2015-03-31,27.521,27.846,27.486,27.486,3756,0
2015-04-01,27.493,27.616,27.493,27.616,341,0
2015-04-02,27.493,27.784,27.493,27.784,2838,0
2015-04-06,27.811,28.763,27.811,27.97,5110,0
2015-04-07,27.978,28.102,27.978,28.093,681,0
2015-04-09,28.753,28.753,28.489,28.489,1114,0
2015-04-10,28.358,29.898,28.358,29.238,5564,0
2015-04-13,29.677,29.677,28.031,28.41,4542,0
2015-04-14,28.401,28.99,28.393,28.393,2157,0
2015-04-15,28.322,28.322,28.181,28.181,1854,0
2015-04-16,28.04,28.04,27.741,27.741,3436,0
2015-04-17,27.714,28.278,27.714,27.741,909,0
2015-04-20,27.741,27.741,27.741,27.741,218,0
2015-04-21,27.741,27.829,27.741,27.75,902,0
2015-04-22,27.548,29,27.548,29,1419,0
2015-04-23,28.093,28.86,28.093,28.86,909,0
2015-04-24,27.846,28.753,27.846,28.753,368,0
2015-04-27,28.753,28.753,28.753,28.753,112,0
2015-04-28,27.6,28.234,27.301,27.317,5791,0
2015-04-29,27.344,27.582,27.036,27.036,3634,0
2015-04-30,27.036,27.291,25.707,27.291,10902,0
2015-05-01,26.622,26.64,26.067,26.067,46897,0
2015-05-04,26.314,26.419,26.235,26.412,3407,0
2015-05-05,26.419,26.684,26.165,26.217,7948,0
2015-05-06,26.165,26.984,26.165,26.614,14779,0
2015-05-07,26.507,26.525,26.419,26.419,2361,0
2015-05-08,26.676,27.019,26.165,26.252,17146,0
2015-05-11,26.984,26.984,26.252,26.261,27253,0
2015-05-12,26.499,26.499,26.331,26.331,872,0
2015-05-13,26.357,26.507,25.979,26.331,26572,0
2015-05-14,25.988,26.412,25.873,26.015,4202,0
2015-05-15,26.331,26.35,26.331,26.35,390,0
2015-05-18,26.402,26.684,26.261,26.261,9901,0
2015-05-19,26.35,26.64,26.35,26.376,7041,0
2015-05-20,26.63,26.64,26.261,26.34,19190,0
2015-05-21,26.34,26.34,26.138,26.34,453,0
2015-05-22,26.235,26.314,26.235,26.252,3066,0
2015-05-26,26.252,26.507,26.111,26.199,7704,0
2015-05-27,26.331,26.614,26.331,26.614,4202,0
2015-05-28,26.596,26.719,26.419,26.481,3895,0
2015-05-29,26.676,26.676,26.676,26.676,228,0
2015-06-01,26.684,26.719,26.666,26.719,1157,0
2015-06-02,26.684,26.772,26.622,26.772,2830,0
2015-06-03,27.01,27.944,26.772,27.846,18396,0
2015-06-04,27.265,27.265,27.265,27.265,112,0
2015-06-05,27.917,28.313,27.917,28.313,6700,0
2015-06-08,28.304,28.481,28.304,28.481,5564,0
2015-06-09,27.96,28.815,27.96,28.358,4372,0
2015-06-12,27.865,27.865,27.829,27.865,3407,0
2015-06-15,27.837,28.014,27.829,27.899,2498,0
2015-06-16,27.829,28.049,27.829,28.049,228,0
2015-06-17,28.005,28.005,28.005,28.005,795,0
2015-06-18,28.005,28.005,28.005,28.005,453,0
2015-06-19,27.829,28.075,27.829,28.075,1476,0
2015-06-22,27.309,27.486,27.045,27.291,2838,0
2015-06-23,26.816,28.208,26.816,27.803,1964,0
2015-06-25,27.724,27.741,27.724,27.741,341,0
2015-06-26,27.398,27.398,26.64,26.877,453,0
2015-06-29,26.429,26.445,26.429,26.438,795,0
2015-06-30,26.429,26.63,26.419,26.587,1501,0
2015-07-01,27.211,27.211,27.211,27.211,453,0
2015-07-02,26.658,26.904,26.507,26.507,1135,0
2015-07-06,26.877,26.904,26.877,26.904,4202,0
2015-07-07,27.036,27.036,27.036,27.036,909,0
2015-07-08,26.904,26.912,26.904,26.904,569,0
2015-07-09,26.948,27.467,26.948,27.467,341,0
2015-07-10,27.705,27.96,27,27.96,3634,0
2015-07-13,27.96,28.049,27.758,27.758,2838,0
2015-07-14,27.107,27.944,27.107,27.486,681,0
2015-07-15,27.486,27.486,27.486,27.486,10,0
2015-07-16,27.239,27.239,27.239,27.239,453,0
2015-07-17,27.714,28.437,27.521,28.331,2726,0
2015-07-20,28.41,28.964,27.829,28.313,2385,0
2015-07-21,28.71,28.71,28.454,28.454,341,0
2015-07-22,28.454,28.454,27.776,28.191,3861,0
2015-07-23,28.445,28.445,27.82,27.829,1362,0
2015-07-24,27.82,28.181,27.82,28.181,453,0
2015-07-28,27.784,28.577,27.776,27.784,1135,0
2015-07-29,27.776,27.776,27.512,27.741,795,0
2015-07-30,27.574,28.286,27.574,27.96,1704,0
2015-07-31,27.548,27.616,27.512,27.616,1816,0
2015-08-03,27.574,27.574,27.574,27.574,268,0
2015-08-04,27.6,27.6,27.6,27.6,795,0
2015-08-05,28.348,28.348,28.348,28.348,569,0
2015-08-06,27.636,27.688,27.636,27.688,228,0
2015-08-07,27.512,28.181,27.441,27.987,1816,0
2015-08-10,27.96,27.96,27.96,27.96,341,0
2015-08-12,27.96,27.96,27.96,27.96,112,0
2015-08-13,27.425,27.829,27.398,27.564,909,0
2015-08-14,28.067,28.067,27.609,27.609,1816,0
2015-08-17,28.084,28.084,28.067,28.075,2157,0
2015-08-18,27.776,27.776,27.776,27.776,112,0
2015-08-19,28.163,28.507,28.163,28.172,1476,0
2015-08-20,28.516,28.701,28.286,28.358,1704,0
2015-08-21,28.358,28.358,28.358,28.358,795,0
2015-08-24,27.503,28.304,27.301,27.529,1927,0
2015-08-25,28.26,28.296,28.181,28.296,453,0
2015-08-26,28.181,28.181,27.344,27.344,1704,0
2015-08-27,27.398,27.398,27.169,27.169,1362,0
2015-08-28,27.123,27.123,26.772,27.123,2045,0
2015-08-31,27.555,27.555,27.555,27.555,569,0
2015-09-01,27.741,27.741,27.741,27.741,1589,0
2015-09-02,27.493,27.493,27.493,27.493,453,0
2015-09-03,26.931,26.931,26.869,26.869,1476,0
2015-09-04,26.772,26.781,26.772,26.772,795,0
2015-09-08,26.692,26.692,26.666,26.666,909,0
2015-09-09,26.912,26.912,26.419,26.419,3634,0
2015-09-10,26.86,26.965,26.737,26.904,1777,0
2015-09-11,27.081,27.081,27.081,27.081,569,0
2015-09-14,27.081,27.081,27.081,27.081,112,0
2015-09-15,26.64,26.64,26.445,26.445,909,0
2015-09-16,26.64,27.071,26.64,27.036,1362,0
2015-09-17,26.622,26.992,26.622,26.992,880,0
2015-09-18,26.64,26.842,26.64,26.842,341,0
2015-09-21,26.658,26.658,26.658,26.658,228,0
2015-09-22,27.01,27.01,27.01,27.01,228,0
2015-09-23,26.666,26.684,26.64,26.684,1589,0
2015-09-24,26.851,26.851,26.569,26.604,1240,0
2015-09-25,26.684,26.684,26.684,26.684,228,0
2015-09-29,26.684,26.684,26.684,26.684,228,0
2015-09-30,26.419,26.429,26.067,26.419,681,0
2015-10-02,26.851,27.026,26.676,26.676,1476,0
2015-10-05,26.807,26.816,26.807,26.816,721,0
2015-10-06,27.026,27.045,27.026,27.045,2045,0
2015-10-07,27.036,27.036,26.507,26.517,2498,0
2015-10-08,27.344,27.344,26.561,26.596,1135,0
2015-10-12,27.327,27.335,27.327,27.335,846,0
2015-10-13,26.79,26.79,26.79,26.79,341,0
2015-10-15,26.728,26.728,26.684,26.684,1250,0
2015-10-16,27.247,27.247,26.842,27,4769,0
2015-10-19,26.79,26.834,26.79,26.824,1299,0
2015-10-20,27.265,27.273,27.233,27.233,1930,0
2015-10-21,27.273,27.283,27.143,27.283,1135,0
2015-10-22,27.247,27.247,27.204,27.204,795,0
2015-10-23,27.123,27.344,26.877,27.344,2953,0
2015-10-26,27.724,27.724,27.714,27.714,341,0
2015-10-27,27.521,27.732,27.521,27.732,3861,0
2015-10-28,27.732,27.732,27.732,27.732,112,0
2015-10-29,27.732,29.026,27.732,28.401,2271,0
2015-10-30,28.358,28.358,27.59,28.348,681,0
2015-11-02,28.348,28.348,28.348,28.348,112,0
2015-11-04,28.181,28.181,28.181,28.181,1135,0
2015-11-05,28.181,28.445,28.181,28.181,4883,0
2015-11-06,28.286,28.463,27.926,28.463,1704,0
2015-11-10,28.454,28.533,28.27,28.313,9426,0
2015-11-11,28.278,28.278,28.278,28.278,453,0
2015-11-12,28.524,28.533,28.524,28.533,228,0
2015-11-13,28.41,28.533,28.358,28.358,1704,0
2015-11-16,27.837,28.507,27.82,27.96,1589,0
2015-11-17,27.891,27.891,27.891,27.891,112,0
2015-11-18,27.891,27.891,27.891,27.891,112,0
2015-11-19,27.741,27.882,27.652,27.652,1704,0
2015-11-20,27.96,27.96,27.741,27.891,2612,0
2015-11-23,27.952,27.96,27.784,27.952,11014,0
2015-11-24,27.741,28.075,27.741,27.944,2271,0
2015-11-25,27.741,28.084,27.741,28.084,1362,0
2015-11-27,28.084,28.084,28.084,28.084,112,0
2015-11-30,27.978,27.978,27.652,27.96,1362,0
2015-12-01,27.662,27.96,27.662,27.662,1885,0
2015-12-02,27.724,27.952,27.724,27.872,658,0
2015-12-03,28.075,28.075,27.96,27.97,1930,0
2015-12-04,27.829,27.846,27.662,27.671,3974,0
2015-12-07,27.662,27.662,27.662,27.662,1362,0
2015-12-08,28.41,28.427,27.652,27.652,3091,0
2015-12-09,27.609,27.626,27.609,27.609,1362,0
2015-12-11,27.529,27.855,27.521,27.855,795,0
2015-12-14,27.732,27.741,27.705,27.732,1704,0
2015-12-15,27.652,27.652,27.636,27.636,795,0
2015-12-16,27.477,27.503,27.477,27.486,1135,0
2015-12-17,27.477,27.486,27.441,27.441,569,0
2015-12-18,27.636,27.741,27.432,27.432,2271,0
2015-12-21,27.432,27.741,27.432,27.741,681,0
2015-12-22,28.401,28.401,28.401,28.401,211,0
2015-12-23,27.59,27.59,27.503,27.512,1362,0
2015-12-28,27.697,28.114,27.697,28.114,341,0
2015-12-29,28.17,28.179,27.543,27.543,3060,0
2015-12-30,28.248,28.826,28.248,28.434,1224,0
2016-01-04,28.207,28.207,27.797,28.2,4058,0
2016-01-05,28.207,28.339,27.96,27.96,3095,0
2016-01-06,28.17,28.252,27.997,28.252,2041,0
2016-01-07,28.207,28.207,28.133,28.133,440,0
2016-01-08,28.179,28.179,28.179,28.179,109,0
2016-01-11,28.207,28.252,27.797,28.234,2087,0
2016-01-12,28.425,28.434,27.842,28.207,3056,0
2016-01-13,28.004,28.078,28.004,28.078,1281,0
2016-01-14,27.906,27.906,27.906,27.906,676,0
2016-01-15,28.207,28.207,28.156,28.156,2482,0
2016-01-19,28.152,28.379,28.152,28.315,2637,0
2016-01-20,28.434,28.434,28.152,28.193,1731,0
2016-01-26,28.207,28.207,27.897,28.191,2964,0
2016-01-27,28.561,28.58,27.888,27.904,2247,0
2016-01-28,28.149,28.149,27.523,27.869,2440,0
2016-01-29,28.048,28.048,27.714,27.974,492,0
2016-02-01,27.96,27.979,27.96,27.979,330,0
2016-02-02,28.07,28.07,27.634,27.866,2442,0
2016-02-03,27.933,28.178,27.933,28.178,1029,0
2016-02-04,28.13,28.13,28.13,28.13,465,0
2016-02-05,27.57,27.979,27.57,27.741,2668,0
2016-02-08,27.752,27.806,27.752,27.752,513,0
2016-02-09,27.788,27.855,27.788,27.855,615,0
2016-02-11,27.752,27.752,27.752,27.752,947,0
2016-02-16,27.752,28.161,27.752,27.888,2748,0
2016-02-18,27.864,27.864,27.842,27.842,468,0
2016-02-19,27.861,27.861,27.533,27.615,440,0
2016-02-23,27.596,27.596,27.596,27.596,880,0
2016-02-25,27.57,27.661,27.57,27.612,1350,0
2016-02-26,27.661,27.841,27.614,27.841,2726,0
2016-02-29,27.661,27.661,27.661,27.661,220,0
2016-03-01,27.573,27.573,27.573,27.573,109,0
2016-03-04,27.861,27.861,27.829,27.829,727,0
2016-03-07,27.797,27.933,27.752,27.933,2272,0
2016-03-08,27.936,27.936,27.936,27.936,109,0
2016-03-09,27.661,27.661,27.661,27.661,231,0
2016-03-10,28.115,28.115,28.115,28.115,109,0
2016-03-11,27.861,27.888,27.861,27.888,988,0
2016-03-15,27.72,27.72,27.67,27.67,1374,0
2016-03-16,27.661,27.888,27.661,27.797,2011,0
2016-03-17,27.888,28.221,27.852,28.221,3272,0
2016-03-18,28.157,28.216,28.15,28.207,1629,0
2016-03-21,28.216,28.216,27.888,28.133,1099,0
2016-03-22,27.888,28.215,27.661,27.752,6770,0
2016-03-23,28.216,28.216,27.96,27.967,2654,0
2016-03-24,27.715,27.916,27.661,27.661,3350,0
2016-03-28,27.752,28.799,27.752,28.799,2116,0
2016-03-29,28.467,28.467,28.467,28.467,549,0
2016-03-30,29.066,29.066,29.066,29.066,109,0
2016-03-31,28.939,28.94,28.115,28.125,659,0
2016-04-01,28.93,28.93,28.93,28.93,232,0
2016-04-04,28.207,28.679,28.207,28.679,1480,0
2016-04-07,28.917,28.917,28.89,28.89,888,0
2016-04-08,28.907,28.917,28.907,28.917,272,0
2016-04-11,28.944,29.389,28.57,28.579,3424,0
2016-04-12,28.315,28.463,28.207,28.252,2949,0
2016-04-13,28.298,29.176,28.298,28.917,2865,0
2016-04-14,29.004,29.004,29.004,29.004,175,0
2016-04-15,29.116,29.116,28.907,28.934,1704,0
2016-04-18,29.071,29.071,28.98,28.98,1747,0
2016-04-20,29.02,29.289,29.02,29.289,3289,0
2016-04-21,29.326,29.344,29.3,29.344,1313,0
2016-04-22,29.298,29.298,29.044,29.216,3407,0
2016-04-25,29.071,29.071,28.98,28.988,648,0
2016-04-26,28.98,29.025,28.98,29.025,577,0
2016-04-27,28.982,29.116,28.982,28.982,1495,0
2016-04-28,29.116,29.116,29.116,29.116,955,0
2016-04-29,29.104,29.265,28.992,29.265,3582,0
2016-05-02,29.389,29.656,29.116,29.116,3068,0
2016-05-03,29.125,29.572,29.116,29.527,3188,0
2016-05-04,29.89,29.926,29.144,29.419,3062,0
2016-05-05,29.355,29.355,29.355,29.355,1189,0
2016-05-06,29.162,29.572,28.98,29.572,1873,0
2016-05-09,29.007,29.216,29.007,29.216,330,0
2016-05-10,29.227,29.227,29.227,29.227,659,0
2016-05-11,28.988,29.322,28.988,29.322,504,0
2016-05-12,28.983,28.983,28.983,28.983,330,0
2016-05-13,29.103,29.103,28.98,29.081,1111,0
2016-05-16,28.945,28.945,28.945,28.945,165,0
2016-05-17,29.232,29.235,29.232,29.235,220,0
2016-05-18,29.29,29.29,28.944,28.944,784,0
2016-05-19,28.89,29.152,28.89,28.907,648,0
2016-05-20,29.017,29.242,29.017,29.242,1489,0
2016-05-23,28.942,28.942,28.942,28.942,1099,0
2016-05-24,28.917,29.152,28.897,28.987,4341,0
2016-05-26,29.116,29.116,29.116,29.116,242,0
2016-06-02,28.89,28.89,28.89,28.89,302,0
2016-06-03,28.961,29.235,28.961,29.005,2828,0
2016-06-06,28.934,29.572,28.708,28.843,7155,0
2016-06-07,29.031,29.116,29.031,29.031,1178,0
2016-06-08,29.116,29.521,29.116,29.207,716,0
2016-06-09,29.235,29.453,29.235,29.253,1099,0
2016-06-10,29.253,29.544,29.253,29.544,2249,0
2016-06-13,29.342,29.572,29.317,29.572,1594,0
2016-06-14,29.326,29.572,29.326,29.565,659,0
2016-06-15,29.562,29.799,29.226,29.707,21834,0
2016-06-16,29.517,29.774,29.517,29.517,2390,0
2016-06-17,29.389,29.963,29.389,29.963,330,0
2016-06-20,30.026,30.026,29.535,29.936,2420,0
2016-06-21,29.398,30.254,29.398,29.88,19479,0
2016-06-22,29.735,29.89,29.735,29.89,3768,0
2016-06-23,29.88,30.045,29.608,29.644,22820,0
2016-06-24,28.616,29.981,28.616,29.771,8593,0
2016-06-27,29.845,29.971,29.781,29.853,1770,0
2016-06-28,30.995,31.23,30.225,30.751,3200,0
2016-06-29,30.957,31.145,30.535,30.61,5443,0
2016-06-30,30.601,30.95,30.525,30.525,2483,0
2016-07-01,30.855,31.183,30.573,30.984,4478,0
2016-07-05,30.741,32.508,30.741,31.328,5820,0
2016-07-06,30.891,31.933,30.891,31.559,1067,0
2016-07-07,31.399,31.925,30.949,31.099,1278,0
2016-07-08,31.145,31.521,30.929,31.473,2122,0
2016-07-11,31.043,31.933,31.043,31.673,1926,0
2016-07-12,31.324,31.662,30.995,31.089,4591,0
2016-07-13,31.089,31.333,30.479,31.183,11587,0
2016-07-14,30.921,31.549,30.891,31.549,2674,0
2016-07-15,30.921,31.483,30.921,31.483,3830,0
2016-07-18,31.512,31.615,30.995,30.995,3496,0
2016-07-19,31.277,32.582,31.277,31.761,2390,0
2016-07-20,31.193,31.554,31.099,31.099,2349,0
2016-07-21,31.017,31.173,30.835,31.079,6713,0
2016-07-22,30.817,32.536,30.817,31.906,9756,0
2016-07-25,32.32,32.404,31.775,31.775,2566,0
2016-07-26,32.404,32.404,32,32.357,3759,0
2016-07-27,32.404,32.864,32.198,32.432,2319,0
2016-07-28,32.714,32.724,32.263,32.59,2464,0
2016-07-29,32.732,32.732,32.32,32.578,2041,0
2016-08-01,32.254,32.732,31.7,31.7,3431,0
2016-08-02,31.634,31.84,30.61,31.409,4301,0
2016-08-03,31.127,31.925,30.939,31.742,5056,0
2016-08-04,31.173,31.643,31.173,31.643,1708,0
2016-08-05,31.906,32.394,31.582,32.394,2114,0
2016-08-08,31.775,31.812,31.512,31.643,1254,0
2016-08-09,31.934,31.934,31.709,31.812,940,0
2016-08-10,31.7,31.784,31.512,31.728,5047,0
2016-08-11,31.465,31.681,31.465,31.559,2508,0
2016-08-12,31.737,31.795,31.512,31.795,2699,0
2016-08-15,31.737,31.737,31.559,31.559,2129,0
2016-08-16,31.737,31.737,30.995,31.625,2482,0
2016-08-17,31.117,31.625,31.117,31.289,2868,0
2016-08-18,31.136,31.371,31.136,31.239,929,0
2016-08-19,31.296,31.296,31.155,31.155,1096,0
2016-08-22,31.361,31.361,31.202,31.305,3167,0
2016-08-23,31.262,31.287,31.211,31.211,698,0
2016-08-24,31.371,31.371,30.526,30.685,6125,0
2016-08-25,30.995,30.995,30.629,30.972,2376,0
2016-08-26,30.995,30.995,30.779,30.779,1491,0
2016-08-29,30.761,30.761,30.075,30.075,7424,0
2016-08-30,30.319,30.37,30.15,30.244,1832,0
2016-08-31,30.093,30.187,30.075,30.075,1707,0
2016-09-01,30.291,30.291,30.096,30.253,8046,0
2016-09-02,30.112,30.212,30.103,30.15,4848,0
2016-09-06,30.159,30.263,30.122,30.122,2290,0
2016-09-08,30.122,30.272,30.122,30.122,1171,0
2016-09-09,30.141,30.272,30.1,30.271,1599,0
2016-09-12,30.131,30.291,30.122,30.225,3038,0
2016-09-13,30.113,30.29,30.113,30.159,760,0
2016-09-14,30.244,30.685,30.244,30.356,6278,0
2016-09-15,30.507,30.665,30.507,30.665,5492,0
2016-09-16,30.836,30.836,30.413,30.63,1602,0
2016-09-19,30.619,30.891,30.497,30.891,4334,0
2016-09-20,30.394,30.675,30.394,30.675,1302,0
2016-09-21,30.431,30.695,30.366,30.573,1323,0
2016-09-22,30.507,31.061,30.507,30.766,1515,0
2016-09-23,30.713,30.822,30.601,30.822,1745,0
2016-09-26,30.733,31.01,30.733,31.01,1974,0
2016-09-27,30.957,31.183,30.863,31.155,6295,0
2016-09-28,31.108,31.371,30.96,31.307,3395,0
2016-09-29,31.197,31.197,31.197,31.197,426,0
2016-09-30,31.315,31.371,31.192,31.255,2648,0
2016-10-03,31.277,31.277,31.13,31.13,656,0
2016-10-04,31.284,31.371,31.284,31.371,2343,0
2016-10-05,31.352,31.934,31.275,31.793,6103,0
2016-10-06,31.455,31.836,31.455,31.836,745,0
2016-10-07,31.822,31.822,31.7,31.7,283,0
2016-10-10,31.84,31.84,31.655,31.794,783,0
2016-10-11,31.794,31.794,31.465,31.465,1212,0
2016-10-13,31.531,31.54,30.375,30.807,2672,0
2016-10-14,31.493,31.493,31.089,31.089,479,0
2016-10-17,31.559,31.671,31.512,31.671,2047,0
2016-10-18,31.418,31.606,31.371,31.558,2061,0
2016-10-19,31.662,31.662,31.437,31.437,333,0
2016-10-24,31.569,31.587,31.474,31.556,621,0
2016-10-25,31.737,31.746,31.474,31.483,1985,0
2016-10-26,31.681,31.7,31.634,31.7,945,0
2016-10-27,31.652,31.7,31.643,31.652,1603,0
2016-10-28,31.653,31.653,31.512,31.512,585,0
2016-10-31,31.709,31.765,31.709,31.765,559,0
2016-11-01,31.765,31.84,31.765,31.817,1587,0
2016-11-03,31.756,31.901,31.756,31.901,721,0
2016-11-04,31.842,31.842,31.568,31.653,693,0
2016-11-08,31.831,31.831,31.784,31.784,481,0
2016-11-09,31.663,31.663,31.465,31.493,2065,0
2016-11-10,31.465,31.465,31.23,31.23,479,0
2016-11-11,30.922,30.922,30.922,30.922,745,0
2016-11-14,30.86,30.86,30.86,30.86,533,0
2016-11-15,30.827,30.827,30.619,30.619,1956,0
2016-11-16,30.345,30.345,28.694,29.164,2348,0
2016-11-17,29.549,30.281,29.549,29.549,1278,0
2016-11-18,29.492,29.525,29.492,29.525,612,0
2016-11-21,30.009,30.009,29.447,29.814,2086,0
2016-11-22,30.053,30.053,30.053,30.053,166,0
2016-11-23,30.169,30.169,29.896,29.896,471,0
2016-11-25,29.997,29.997,29.997,29.997,106,0
2016-11-28,30.197,31.014,30.197,31.014,3013,0
2016-11-29,30.995,30.995,30.995,30.995,689,0
2016-11-30,30.677,30.677,30.677,30.677,170,0
2016-12-01,30.619,30.977,30.244,30.288,2603,0
2016-12-02,30.065,30.957,30.065,30.901,669,0
2016-12-05,30.901,30.901,30.888,30.888,1378,0
2016-12-07,30.761,30.83,30.751,30.83,688,0
2016-12-08,30.761,31.113,30.761,31.113,1020,0
2016-12-12,30.779,30.779,30.779,30.779,442,0
2016-12-13,30.779,31.089,30.761,30.855,1295,0
2016-12-14,31.066,31.089,30.985,31.068,1487,0
2016-12-15,31.043,31.089,30.899,31.089,739,0
2016-12-16,30.894,31.089,30.894,30.962,1052,0
2016-12-19,30.873,31.089,30.761,30.929,4143,0
2016-12-20,31.089,31.089,30.761,30.84,1608,0
2016-12-21,31.089,31.089,31.058,31.058,1828,0
2016-12-22,31.193,31.193,30.817,30.817,2055,0
2016-12-23,31.173,31.173,30.911,30.911,471,0
2016-12-27,31.324,31.446,30.949,31.446,6273,0
2016-12-28,30.909,31.442,30.909,31.224,2556,0
2016-12-29,31.393,31.393,31.045,31.327,1595,0
2016-12-30,31.074,31.088,31.054,31.054,1290,0
2017-01-03,31.393,31.393,30.89,31.112,5872,0
2017-01-04,31.103,31.393,31.083,31.133,5897,0
2017-01-05,31.132,31.354,31.132,31.259,2023,0
2017-01-06,31.141,31.141,31.132,31.132,619,0
2017-01-09,31.132,31.539,31.132,31.2,2594,0
2017-01-10,31.41,31.49,31.393,31.458,1419,0
2017-01-11,31.441,31.595,31.441,31.595,661,0
2017-01-12,31.544,31.544,31.544,31.544,217,0
2017-01-13,31.51,31.549,31.247,31.248,2313,0
2017-01-17,31.209,31.248,31.006,31.006,5692,0
2017-01-18,31.006,31.34,31.006,31.332,5115,0
2017-01-19,31.083,31.296,31.025,31.24,2621,0
2017-01-23,31.258,31.258,30.986,31.108,2663,0
2017-01-24,31.238,31.247,31.192,31.192,388,0
2017-01-30,31.151,31.171,31.025,31.171,1243,0
2017-01-31,31.025,31.025,31.025,31.025,298,0
2017-02-01,31.025,31.183,31.025,31.025,860,0
2017-02-03,31.169,31.258,31.169,31.234,1701,0
2017-02-06,31.234,31.234,31.234,31.234,206,0
2017-02-07,31.258,31.258,31.2,31.219,561,0
2017-02-08,31.258,31.258,31.227,31.258,1362,0
2017-02-09,31.234,31.234,31.234,31.234,469,0
2017-02-10,31.258,31.258,30.957,30.957,3292,0
2017-02-13,30.977,31.228,30.957,31.228,542,0
2017-02-14,31.228,31.228,31.228,31.228,464,0
2017-02-15,31.2,31.209,30.957,31.209,776,0
2017-02-21,31.2,31.258,30.909,30.909,5367,0
2017-02-22,31.006,31.258,31.006,31.211,1426,0
2017-02-23,31.258,31.258,31.083,31.098,1229,0
2017-02-24,31.006,31.006,31.006,31.006,103,0
2017-02-28,31.074,31.122,31.074,31.122,564,0
2017-03-01,31.2,31.2,31.074,31.074,303,0
2017-03-02,31.289,31.335,31.289,31.335,912,0
2017-03-03,31.006,31.009,31.006,31.009,478,0
2017-03-08,31.035,31.345,31.035,31.298,928,0
2017-03-09,31.025,31.035,31.025,31.035,1094,0
2017-03-10,31.23,31.481,31.029,31.481,5207,0
2017-03-13,31.171,31.461,31.132,31.132,1194,0
2017-03-14,31.436,31.436,31.436,31.436,200,0
2017-03-15,31.432,31.432,31.401,31.401,363,0
2017-03-16,31.607,31.733,31.607,31.733,1635,0
2017-03-17,31.733,31.733,31.733,31.733,992,0
2017-03-20,31.733,31.733,31.539,31.733,1778,0
2017-03-21,31.733,31.936,31.733,31.889,771,0
2017-03-22,31.287,31.733,31.248,31.685,1902,0
2017-03-23,31.733,31.936,31.733,31.888,1362,0
2017-03-24,31.684,31.684,31.636,31.636,761,0
2017-03-27,31.84,31.888,31.793,31.793,1036,0
2017-03-28,31.629,31.888,31.548,31.888,3246,0
2017-03-29,31.936,31.936,31.889,31.936,1501,0
2017-03-31,31.703,32.168,31.703,32.168,581,0
2017-04-05,31.878,32.12,31.878,32.12,1294,0
2017-04-06,32.023,32.059,32.023,32.059,206,0
2017-04-07,32.169,32.169,32.12,32.12,896,0
2017-04-10,32.12,32.169,32.12,32.148,2254,0
2017-04-11,32.132,32.169,32.12,32.149,1183,0
2017-04-12,32.139,32.139,31.975,31.995,2064,0
2017-04-13,32.106,32.169,32.106,32.152,520,0
2017-04-17,32.094,32.314,32.052,32.052,2990,0
2017-04-18,32.304,32.314,32.256,32.266,559,0
2017-04-19,32.073,32.164,32.072,32.12,1229,0
2017-04-20,32.109,32.459,32.073,32.459,2224,0
2017-04-21,32.149,32.32,32.149,32.32,387,0
2017-04-25,32.318,32.425,32.318,32.425,615,0
2017-04-26,32.12,32.253,32.12,32.253,360,0
2017-04-27,32.237,32.237,32.169,32.221,1419,0
2017-04-28,32.314,32.314,32.314,32.314,103,0
2017-05-03,32.265,32.265,32.188,32.188,1053,0
2017-05-04,32.217,32.217,32.216,32.216,295,0
2017-05-05,32.217,32.217,32.072,32.072,1635,0
2017-05-08,32.081,32.081,32.04,32.062,894,0
2017-05-09,32.072,32.072,32.047,32.047,638,0
2017-05-10,31.975,32.052,31.911,32.033,1667,0
2017-05-11,31.994,31.994,31.892,31.892,490,0
2017-05-12,31.975,32.072,31.915,31.932,1829,0
2017-05-15,31.975,31.995,31.829,31.829,1607,0
2017-05-16,32.004,32.004,31.829,31.829,1858,0
2017-05-17,31.829,31.974,31.54,31.54,1829,0
2017-05-18,31.975,31.975,31.646,31.781,1182,0
2017-05-19,31.781,31.781,31.684,31.684,1158,0
2017-05-22,32.043,32.043,31.689,31.733,1287,0
2017-05-23,31.781,32.014,31.665,31.665,662,0
2017-05-24,32.014,32.014,31.936,31.936,413,0
2017-05-25,31.854,31.854,31.854,31.854,464,0
2017-05-26,31.975,32.159,31.975,32.159,840,0
2017-05-30,32.067,32.067,31.103,31.752,6399,0
2017-05-31,32.033,32.033,32.033,32.033,206,0
2017-06-02,31.99,32.052,31.685,31.735,3748,0
2017-06-05,32.033,32.072,31.868,31.868,2324,0
2017-06-06,32.023,32.052,31.587,31.713,4659,0
2017-06-07,31.975,32.173,31.808,32.173,1780,0
2017-06-08,31.994,31.994,31.994,31.994,206,0
2017-06-09,32.062,32.072,32.03,32.046,2805,0
2017-06-12,31.833,31.833,31.833,31.833,175,0
2017-06-14,31.926,32.074,31.926,32.074,1586,0
2017-06-16,31.888,31.987,31.888,31.987,333,0
2017-06-19,31.878,31.926,31.878,31.926,279,0
2017-06-20,32.187,32.188,31.985,32.159,1809,0
2017-06-21,32.12,32.159,32.116,32.159,1001,0
2017-06-22,32.139,32.14,32.081,32.14,1165,0
2017-06-23,32.103,32.203,32.103,32.203,1359,0
2017-06-26,32.149,32.217,32.12,32.216,5909,0
2017-06-27,32.198,32.217,32.081,32.123,6092,0
2017-06-28,32.49,32.49,32.11,32.12,5132,0
2017-06-29,32.33,32.339,32.2818,32.339,891,0
2017-06-30,32.26,32.47,32.2162,32.46,1090,0
2017-07-05,32.46,32.46,32.46,32.46,488,0
2017-07-06,32.4128,32.4128,32.1,32.39,1684,0
2017-07-10,32.39,32.39,32.11,32.38,1350,0
2017-07-12,32.15,32.1501,32.15,32.1501,749,0
2017-07-13,32.21,32.21,32.208,32.208,650,0
2017-07-17,32.15,32.384,32.13,32.384,920,0
2017-07-18,32.3,32.3,32.3,32.3,700,0
2017-07-19,32.3,32.3,32.3,32.3,550,0
2017-07-21,32.11,32.17,32.11,32.17,450,0
2017-07-24,32.11,32.36,32.1,32.26,2201,0
2017-07-25,32.26,32.2975,32.26,32.28,1200,0
2017-07-26,32.1,32.331,32.1,32.331,1025,0
2017-07-27,32.281,32.281,32.281,32.281,125,0
2017-07-28,32.1,32.28,32.1,32.28,682,0
2017-07-31,32.26,32.286,32.26,32.286,300,0
2017-08-01,32.28,32.28,32.28,32.28,161,0
2017-08-03,32.59,32.59,32.5636,32.5636,506,0
2017-08-07,32.12,32.12,32.12,32.12,100,0
2017-08-08,32.74,32.74,32.674,32.674,435,0
2017-08-09,32.6999,32.6999,32.26,32.557,745,0
2017-08-10,32.17,32.17,32.1,32.1174,2055,0
2017-08-11,32.1,32.489,32.1,32.489,863,0
2017-08-14,32.2469,32.433,32.2469,32.433,600,0
2017-08-15,32.1,32.2001,32.1,32.2001,502,0
2017-08-16,32.25,32.2823,32.25,32.25,600,0
2017-08-17,32.1526,32.1526,32.1526,32.1526,756,0
2017-08-18,32.25,32.3064,32.25,32.3064,800,0
2017-08-21,32.25,32.25,32.124,32.2,1010,0
2017-08-23,32.349,32.35,32.3118,32.3118,1202,0
2017-08-24,32.41,32.45,32.1001,32.11,3001,0
2017-08-25,32.11,32.1582,32.11,32.11,400,0
2017-08-28,32.3,32.3,32.1,32.1225,2302,0
2017-08-29,32.4,32.4,32.4,32.4,620,0
2017-08-30,32.2588,32.2588,32.2553,32.2553,300,0
2017-08-31,32.3,32.3,32.1867,32.1867,886,0
2017-09-01,32.16,32.16,32.1,32.12,800,0
2017-09-05,32.07,32.22,32.07,32.141,1600,0
2017-09-07,32.22,32.22,32.22,32.22,100,0
2017-09-11,32.2204,32.2204,32.2204,32.2204,200,0
2017-09-12,32.4,32.4,32.2125,32.2125,852,0
2017-09-13,32.19,32.2242,32.1801,32.2242,568,0
2017-09-14,32.3256,32.39,32.18,32.18,1634,0
2017-09-15,32.2644,32.2644,32.2644,32.2644,325,0
2017-09-18,32.32,32.32,32.32,32.32,190,0
2017-09-19,32.4,32.4,32.3364,32.3364,1197,0
2017-09-20,32.35,32.4499,32.35,32.4499,999,0
2017-09-21,32.1,32.1,32.1,32.1,237,0
2017-09-22,32.22,32.2551,32.22,32.2551,200,0
2017-09-25,32.28,32.45,32.28,32.4203,708,0
2017-09-26,32.348,32.398,32.3001,32.398,400,0
2017-09-28,32.32,32.3668,32.32,32.3668,870,0
2017-10-02,32.3479,32.437,32.32,32.437,640,0
2017-10-04,32.32,32.32,32.32,32.32,199,0
2017-10-05,32.4199,32.42,32.4036,32.42,1509,0
2017-10-06,32.42,32.5,32.42,32.5,4257,0
2017-10-10,32.73,33.0428,32.575,32.9951,7238,0
2017-10-11,32.99,33.2749,32.9249,33.0249,649,0
2017-10-12,33.25,33.25,33.2426,33.25,910,0
2017-10-13,32.5,33.19,32.5,32.7492,1053,0
2017-10-17,33.3,35.1099,33.3,33.5,2841,0
2017-10-18,34.2,34.2,34,34.03,1663,0
2017-10-19,34.02,34.2,34,34,2925,0
2017-10-20,33.9,34.2,33.9,34.056,3147,0
2017-10-23,34.2999,35.01,34.11,34.37,8665,0
2017-10-24,34.3699,34.37,34.25,34.37,5207,0
2017-10-25,34.3,34.3,32.91,33.81,1484,0
2017-10-26,33.61,33.89,33.61,33.89,775,0
2017-10-27,33.2185,33.2185,33.13,33.13,603,0
2017-10-30,33.31,33.4,33.25,33.34,687,0
2017-10-31,33.5,33.5,33,33.0074,2600,0
2017-11-01,33.8,33.8,32.7304,33.73,3746,0
2017-11-02,33.45,33.45,32.83,32.83,650,0
2017-11-03,32.68,32.77,32.66,32.77,1136,0
2017-11-06,32.66,32.66,32.6,32.612,2641,0
2017-11-08,33.93,33.93,33.93,33.93,677,0
2017-11-09,33.03,33.03,32.64,32.64,709,0
2017-11-10,32.71,32.8486,32.71,32.8486,625,0
