Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,17.428,17.616,17.421,17.449,4736,0
2010-08-24,17.498,17.553,17.449,17.553,3157,0
2010-08-25,17.498,17.755,17.498,17.755,4170,0
2010-08-26,17.741,17.762,17.685,17.762,3395,0
2010-08-27,17.727,17.935,17.553,17.553,6142,0
2010-08-30,17.601,17.609,17.351,17.413,4220,0
2010-08-31,17.413,17.441,17.343,17.343,10623,0
2010-09-01,17.568,17.588,17.413,17.588,2298,0
2010-09-02,17.504,17.657,17.504,17.519,861,0
2010-09-03,17.413,17.616,17.407,17.449,574,0
2010-09-07,17.481,17.594,17.481,17.574,2432,0
2010-09-08,17.594,17.594,17.478,17.478,1436,0
2010-09-09,17.531,17.929,17.531,17.901,9764,0
2010-09-10,17.923,18.04,17.762,18.04,3876,0
2010-09-13,17.782,18.187,17.782,18.11,9792,0
2010-09-14,17.971,18.256,17.838,17.845,3446,0
2010-09-15,17.923,17.977,17.873,17.943,3217,0
2010-09-16,18.11,18.11,18.11,18.11,338,0
2010-09-17,17.977,18.11,17.873,18.102,18807,0
2010-09-20,18.11,18.194,18.11,18.11,3438,0
2010-09-21,18.152,18.285,17.984,18.027,14931,0
2010-09-22,17.977,18.277,17.977,18.04,8257,0
2010-09-23,18.068,18.229,17.964,18.04,7609,0
2010-09-24,18.034,18.249,17.977,18.005,17429,0
2010-09-27,18.172,18.172,17.866,17.943,9150,0
2010-09-28,17.498,17.498,17.469,17.469,2064,0
2010-09-29,17.469,17.469,17.309,17.461,861,0
2010-09-30,17.413,17.574,17.273,17.574,6208,0
2010-10-01,17.386,17.413,17.302,17.413,8576,0
2010-10-04,17.519,17.553,17.428,17.456,3707,0
2010-10-05,17.581,17.588,17.434,17.588,5258,0
2010-10-06,17.568,17.588,17.504,17.588,5501,0
2010-10-07,17.461,17.531,17.434,17.481,8542,0
2010-10-08,17.553,17.553,17.546,17.553,1436,0
2010-10-11,17.309,17.546,17.309,17.546,8382,0
2010-10-12,17.519,17.588,17.413,17.588,2298,0
2010-10-13,17.56,17.56,17.469,17.531,3876,0
2010-10-14,17.456,17.588,17.456,17.588,3876,0
2010-10-15,17.524,17.574,17.524,17.546,76808,0
2010-10-18,17.519,17.553,17.456,17.546,18716,0
2010-10-19,17.519,17.581,17.519,17.574,2010,0
2010-10-20,17.456,17.56,17.456,17.519,4092,0
2010-10-21,17.553,17.553,17.553,17.553,144,0
2010-10-22,17.461,17.56,17.461,17.469,40211,0
2010-10-25,17.469,17.553,17.469,17.54,15360,0
2010-10-26,17.469,17.469,17.421,17.449,8685,0
2010-10-27,17.449,17.498,17.449,17.449,3446,0
2010-10-28,17.449,17.588,17.449,17.553,3455,0
2010-10-29,17.553,17.553,17.531,17.531,861,0
2010-11-01,17.504,17.56,17.49,17.504,3318,0
2010-11-02,17.504,17.504,17.441,17.481,1865,0
2010-11-04,17.568,17.588,17.511,17.511,2453,0
2010-11-05,17.553,17.553,17.553,17.553,2010,0
2010-11-08,17.588,17.588,17.504,17.588,4667,0
2010-11-09,17.623,17.623,17.504,17.504,1148,0
2010-11-10,17.588,17.623,17.498,17.504,11009,0
2010-11-11,17.524,17.623,17.511,17.623,2586,0
2010-11-12,17.616,17.623,17.511,17.623,3059,0
2010-11-15,17.741,17.747,17.735,17.735,1578,0
2010-11-16,17.72,17.72,17.498,17.553,3014,0
2010-11-17,17.546,17.825,17.546,17.762,14737,0
2010-11-18,17.762,17.832,17.54,17.832,1368,0
2010-11-19,17.553,17.832,17.553,17.832,8356,0
2010-11-22,17.574,17.825,17.568,17.825,1865,0
2010-11-23,17.49,17.49,17.49,17.49,466,0
2010-11-24,17.524,17.531,17.524,17.524,717,0
2010-11-26,17.762,17.825,17.762,17.762,1865,0
2010-11-29,17.623,17.692,17.511,17.692,4020,0
2010-11-30,17.755,17.755,17.54,17.594,1953,0
2010-12-01,17.762,17.762,17.531,17.531,5600,0
2010-12-02,17.692,17.692,17.441,17.692,2727,0
2010-12-03,17.49,17.692,17.49,17.623,2690,0
2010-12-06,17.776,17.832,17.588,17.588,59324,0
2010-12-07,17.531,17.623,17.524,17.623,717,0
2010-12-08,17.747,17.791,17.685,17.735,22396,0
2010-12-09,17.665,17.692,17.456,17.588,8909,0
2010-12-10,17.469,17.531,17.434,17.449,4666,0
2010-12-13,17.456,17.581,17.456,17.461,3731,0
2010-12-14,17.519,17.553,17.461,17.54,4880,0
2010-12-15,17.762,17.762,17.574,17.762,3157,0
2010-12-16,17.679,17.692,17.679,17.685,1276,0
2010-12-17,17.553,17.609,17.434,17.609,1825,0
2010-12-20,17.609,17.623,17.609,17.623,861,0
2010-12-21,17.628,17.628,17.623,17.623,861,0
2010-12-22,17.692,17.692,17.449,17.553,5542,0
2010-12-23,17.553,17.623,17.553,17.623,602,0
2010-12-27,17.832,17.832,17.699,17.699,1578,0
2010-12-28,17.609,17.692,17.609,17.692,1865,0
2010-12-31,17.692,17.735,17.56,17.735,791,0
2011-01-03,17.657,17.713,17.56,17.692,2241,0
2011-01-04,17.762,17.762,17.747,17.762,1257,0
2011-01-05,17.762,17.762,17.594,17.762,2429,0
2011-01-06,17.796,17.796,17.796,17.796,861,0
2011-01-07,17.762,17.853,17.727,17.727,3269,0
2011-01-10,17.776,17.776,17.762,17.762,1722,0
2011-01-11,17.762,17.762,17.601,17.601,2153,0
2011-01-12,17.665,17.692,17.657,17.657,3493,0
2011-01-13,17.601,17.601,17.588,17.588,645,0
2011-01-14,17.588,17.588,17.588,17.588,1148,0
2011-01-18,17.601,17.601,17.588,17.588,4422,0
2011-01-19,17.574,17.574,17.498,17.553,3723,0
2011-01-20,17.56,17.665,17.511,17.588,3955,0
2011-01-21,17.498,17.657,17.498,17.574,6317,0
2011-01-24,17.54,17.56,17.531,17.531,717,0
2011-01-25,17.519,17.657,17.519,17.649,1780,0
2011-01-26,17.54,17.628,17.54,17.623,3673,0
2011-01-27,17.616,17.616,17.616,17.616,431,0
2011-01-28,17.616,17.623,17.588,17.594,3591,0
2011-01-31,17.609,17.616,17.49,17.594,6462,0
2011-02-02,17.588,17.588,17.546,17.546,2010,0
2011-02-03,17.609,17.628,17.609,17.628,2871,0
2011-02-04,17.747,17.755,17.747,17.755,1148,0
2011-02-07,17.755,17.755,17.581,17.581,1722,0
2011-02-08,17.644,17.672,17.644,17.672,3319,0
2011-02-09,17.628,17.649,17.628,17.644,2727,0
2011-02-11,17.762,17.832,17.735,17.832,530,0
2011-02-14,17.706,17.901,17.649,17.901,6648,0
2011-02-15,17.832,17.832,17.832,17.832,574,0
2011-02-16,17.825,17.838,17.825,17.832,1191,0
2011-02-18,17.727,17.735,17.657,17.735,2586,0
2011-02-22,17.762,17.832,17.762,17.832,972,0
2011-02-23,17.776,17.832,17.776,17.832,1007,0
2011-02-24,17.832,17.832,17.776,17.776,2153,0
2011-02-25,17.776,17.776,17.776,17.776,1436,0
2011-02-28,17.768,17.768,17.692,17.762,1007,0
2011-03-01,17.853,17.853,17.776,17.776,1722,0
2011-03-02,17.832,17.993,17.832,17.88,5368,0
2011-03-04,18.034,18.034,18.019,18.019,288,0
2011-03-07,17.914,18.04,17.914,18.019,4020,0
2011-03-08,17.949,17.949,17.914,17.935,1578,0
2011-03-09,17.914,17.935,17.914,17.914,1615,0
2011-03-10,17.914,17.914,17.914,17.914,1436,0
2011-03-11,17.914,17.923,17.914,17.914,1007,0
2011-03-15,17.901,18.034,17.901,18.034,2871,0
2011-03-17,18.005,18.013,17.901,18.013,4092,0
2011-03-21,18.005,18.027,18.005,18.027,3302,0
2011-03-22,17.993,18.005,17.782,17.873,9620,0
2011-03-23,17.866,17.866,17.866,17.866,144,0
2011-03-24,18.027,18.034,17.901,17.901,4020,0
2011-03-25,17.914,17.993,17.811,17.957,13962,0
2011-03-28,18.019,18.137,18.013,18.137,8184,0
2011-03-29,17.413,17.72,17.282,17.588,5254,0
2011-03-30,17.601,17.601,17.469,17.511,3661,0
2011-03-31,17.358,17.531,17.358,17.386,3619,0
2011-04-01,17.428,17.594,17.407,17.594,1597,0
2011-04-04,17.56,17.588,17.421,17.421,2202,0
2011-04-05,17.498,17.574,17.498,17.574,1570,0
2011-04-07,17.481,17.481,17.481,17.481,1508,0
2011-04-08,17.519,17.519,17.481,17.519,3014,0
2011-04-11,17.49,17.49,17.481,17.481,861,0
2011-04-12,17.481,17.481,17.481,17.481,896,0
2011-04-13,17.498,17.498,17.481,17.481,1436,0
2011-04-14,17.481,17.481,17.481,17.481,1292,0
2011-04-18,17.481,17.481,17.481,17.481,478,0
2011-04-19,17.553,17.56,17.553,17.553,1436,0
2011-04-20,17.481,17.481,17.481,17.481,288,0
2011-04-21,17.546,17.546,17.546,17.546,402,0
2011-04-25,17.519,17.519,17.519,17.519,238,0
2011-04-26,17.531,17.546,17.498,17.546,2225,0
2011-04-27,17.553,17.553,17.546,17.546,1766,0
2011-04-28,17.553,17.553,17.519,17.519,1537,0
2011-04-29,17.679,17.699,17.679,17.692,3014,0
2011-05-02,17.553,17.588,17.553,17.553,1722,0
2011-05-03,17.56,17.56,17.531,17.531,4449,0
2011-05-04,17.553,17.553,17.546,17.546,501,0
2011-05-05,17.519,17.553,17.413,17.49,10910,0
2011-05-06,17.588,17.588,17.553,17.568,3161,0
2011-05-09,17.588,17.762,17.588,17.762,7596,0
2011-05-10,17.574,17.762,17.574,17.762,793,0
2011-05-11,17.637,17.649,17.637,17.644,1722,0
2011-05-12,17.873,18.215,17.657,18.019,20425,0
2011-05-13,18.027,18.027,17.768,17.768,8974,0
2011-05-16,17.741,17.762,17.727,17.741,2442,0
2011-05-17,17.741,17.741,17.741,17.741,2586,0
2011-05-18,17.699,17.699,17.692,17.692,717,0
2011-05-19,17.644,17.644,17.637,17.644,990,0
2011-05-20,17.649,17.679,17.637,17.637,1007,0
2011-05-24,17.588,17.588,17.581,17.581,1772,0
2011-05-26,17.601,17.601,17.601,17.601,1590,0
2011-05-27,17.609,17.657,17.594,17.601,6047,0
2011-05-31,17.637,17.853,17.594,17.649,28138,0
2011-06-01,17.998,17.998,17.657,17.665,1444,0
2011-06-02,17.616,17.811,17.601,17.811,1316,0
2011-06-03,17.581,17.768,17.568,17.628,861,0
2011-06-07,17.568,17.568,17.553,17.553,1722,0
2011-06-08,17.581,17.581,17.553,17.553,1292,0
2011-06-09,17.56,17.56,17.56,17.56,288,0
2011-06-10,17.553,17.637,17.553,17.553,1057,0
2011-06-14,17.553,17.649,17.553,17.553,1989,0
2011-06-15,17.553,17.553,17.553,17.553,144,0
2011-06-16,17.553,17.553,17.553,17.553,1310,0
2011-06-17,17.637,17.649,17.637,17.649,717,0
2011-06-20,17.588,17.672,17.588,17.588,1007,0
2011-06-23,17.581,17.706,17.581,17.706,590,0
2011-06-27,17.649,17.887,17.628,17.628,11600,0
2011-06-28,17.665,17.791,17.623,17.706,7287,0
2011-06-29,17.553,17.649,17.553,17.623,1091,0
2011-07-01,17.649,17.649,17.623,17.644,1831,0
2011-07-05,17.657,17.657,17.657,17.657,144,0
2011-07-06,17.657,17.657,17.628,17.628,631,0
2011-07-07,17.657,17.692,17.657,17.692,2904,0
2011-07-08,17.699,17.776,17.623,17.776,3391,0
2011-07-11,17.644,17.791,17.644,17.747,11252,0
2011-07-12,17.644,17.791,17.623,17.644,70375,0
2011-07-13,17.72,17.887,17.644,17.644,20242,0
2011-07-14,17.713,17.791,17.649,17.692,18664,0
2011-07-15,17.692,17.692,17.692,17.692,861,0
2011-07-18,17.699,17.929,17.699,17.791,38475,0
2011-07-19,17.741,17.838,17.692,17.692,35562,0
2011-07-20,17.768,17.811,17.727,17.727,2153,0
2011-07-21,17.768,17.768,17.762,17.762,4436,0
2011-07-25,17.679,17.735,17.574,17.574,11059,0
2011-07-27,17.609,17.692,17.588,17.588,1508,0
2011-07-29,17.623,17.628,17.588,17.628,4308,0
2011-08-01,17.762,17.762,17.481,17.588,4075,0
2011-08-02,17.609,17.706,17.609,17.706,3860,0
2011-08-03,17.616,17.644,17.553,17.553,3810,0
2011-08-04,17.735,17.735,17.469,17.478,5120,0
2011-08-05,17.434,17.434,17.413,17.413,1653,0
2011-08-08,17.392,17.421,16.85,16.857,6755,0
2011-08-09,16.404,17.142,16.376,17.142,16369,0
2011-08-10,17.449,17.449,16.94,16.981,5505,0
2011-08-11,17.679,18.034,17.519,18.034,12543,0
2011-08-12,18.102,18.18,17.914,17.923,4285,0
2011-08-16,17.623,17.762,17.623,17.762,3696,0
2011-08-17,17.762,17.762,17.727,17.727,2153,0
2011-08-18,17.649,17.657,17.38,17.38,2153,0
2011-08-19,17.358,17.519,17.358,17.358,2298,0
2011-08-23,17.692,17.699,17.413,17.699,6050,0
2011-08-24,17.421,17.735,17.343,17.692,9977,0
2011-08-25,17.519,17.685,17.066,17.4,20343,0
2011-08-26,17.392,17.392,17.107,17.386,574,0
2011-08-29,17.413,17.441,17.176,17.282,5879,0
2011-08-30,17.413,17.449,17.413,17.449,2586,0
2011-08-31,17.413,17.469,17.38,17.449,4450,0
2011-09-01,17.449,17.692,17.413,17.449,12098,0
2011-09-02,17.481,17.481,17.413,17.413,1436,0
2011-09-07,17.747,17.762,17.511,17.54,3959,0
2011-09-08,17.498,17.685,17.498,17.685,2942,0
2011-09-09,17.511,17.574,17.49,17.531,4522,0
2011-09-12,17.519,17.519,17.421,17.434,7978,0
2011-09-13,17.531,17.54,17.421,17.421,2871,0
2011-09-14,17.441,17.581,17.413,17.581,3224,0
2011-09-15,17.56,17.692,17.428,17.692,4451,0
2011-09-16,17.692,17.796,17.692,17.796,3591,0
2011-09-19,17.644,17.832,17.644,17.832,1481,0
2011-09-20,17.832,17.971,17.796,17.971,7153,0
2011-09-21,17.866,18.146,17.804,18.005,2298,0
2011-09-22,18.034,18.034,17.727,17.727,5600,0
2011-09-23,17.747,18.11,17.741,17.832,2089,0
2011-09-26,17.901,17.901,17.832,17.832,2153,0
2011-09-27,17.692,17.692,17.692,17.692,4308,0
2011-09-28,17.273,17.273,16.772,17.066,9217,0
2011-09-29,17.078,17.135,17.066,17.135,1795,0
2011-09-30,17.066,17.066,16.767,16.787,3829,0
2011-10-03,16.767,16.767,16.543,16.682,4508,0
2011-10-04,16.927,16.927,16.507,16.515,19845,0
2011-10-05,16.968,16.968,16.906,16.918,3437,0
2011-10-06,16.906,17.17,16.877,17.066,20859,0
2011-10-07,17.066,17.066,16.898,17.058,5069,0
2011-10-10,17.066,17.17,17.066,17.066,7921,0
2011-10-11,16.988,17.066,16.731,17.058,3808,0
2011-10-12,17.037,17.051,16.898,17.051,1665,0
2011-10-13,16.988,17.051,16.723,17.037,4739,0
2011-10-14,17.037,17.037,16.862,16.996,3366,0
2011-10-17,17.029,17.058,16.927,17.051,3474,0
2011-10-18,16.828,16.996,16.828,16.927,2054,0
2011-10-19,17.008,17.008,16.877,16.877,1242,0
2011-10-20,17.051,17.066,17.026,17.029,5916,0
2011-10-21,17.17,17.17,16.885,16.996,8019,0
2011-10-24,17.176,17.191,16.918,16.918,1537,0
2011-10-25,17.185,17.191,17.176,17.191,2110,0
2011-10-26,17.17,17.17,17.127,17.156,3991,0
2011-10-27,16.968,17.191,16.968,16.996,746,0
2011-10-28,17.185,17.185,17.078,17.078,525,0
2011-10-31,17.191,17.191,17.156,17.17,3876,0
2011-11-01,17.253,17.253,17.114,17.114,674,0
2011-11-02,17.246,17.246,17.135,17.211,1234,0
2011-11-03,17.246,17.434,17.246,17.434,3619,0
2011-11-04,17.38,17.413,17.38,17.413,1436,0
2011-11-07,17.623,17.623,17.421,17.428,2871,0
2011-11-09,17.142,17.142,16.752,16.801,5701,0
2011-11-11,17.135,17.289,17.135,17.261,2298,0
2011-11-14,17.176,17.176,16.968,16.968,602,0
2011-11-15,17.211,17.219,17.191,17.191,2025,0
2011-11-16,17.037,17.17,16.731,17.142,3117,0
2011-11-17,16.89,17.164,16.89,17.107,10744,0
2011-11-18,17.094,17.094,16.954,16.981,2617,0
2011-11-21,16.837,17.066,16.837,17.058,3778,0
2011-11-22,17.051,17.051,16.947,17.051,1292,0
2011-11-23,16.954,17.029,16.927,16.927,4578,0
2011-11-28,16.772,16.961,16.759,16.759,3193,0
2011-11-29,16.862,17.309,16.792,17.107,8299,0
2011-11-30,17.519,17.519,16.89,16.89,6469,0
2011-12-01,16.947,17.026,16.759,16.759,8432,0
2011-12-02,16.877,16.89,16.877,16.89,1485,0
2011-12-05,16.89,16.89,16.648,16.648,17010,0
2011-12-06,16.653,16.841,16.599,16.69,3517,0
2011-12-07,16.828,16.828,16.577,16.673,1793,0
2011-12-09,16.815,16.837,16.717,16.717,2081,0
2011-12-12,16.717,16.717,16.278,16.425,10809,0
2011-12-13,16.584,16.787,16.543,16.787,1446,0
2011-12-14,16.801,16.808,16.641,16.648,1865,0
2011-12-15,16.641,16.815,16.41,16.641,5809,0
2011-12-16,16.551,16.815,16.356,16.41,14859,0
2011-12-19,16.41,17.058,16.41,16.981,15817,0
2011-12-20,16.739,16.996,16.739,16.975,9792,0
2011-12-21,16.975,16.996,16.885,16.961,4823,0
2011-12-22,16.988,16.996,16.947,16.947,1596,0
2011-12-23,16.996,17.205,16.787,17.205,7769,0
2011-12-27,17.232,17.232,16.933,16.933,7207,0
2011-12-28,16.933,16.933,16.828,16.927,1578,0
2011-12-29,17.058,17.058,16.752,17.058,4164,0
2011-12-30,17.051,17.282,17.051,17.239,2705,0
2012-01-03,17.623,17.623,17.441,17.594,4141,0
2012-01-04,17.511,17.511,17.196,17.196,947,0
2012-01-06,17.679,17.679,17.413,17.413,711,0
2012-01-09,17.413,17.413,17.413,17.413,1292,0
2012-01-10,17.239,17.407,17.205,17.4,3948,0
2012-01-11,17.343,17.504,17.309,17.364,4778,0
2012-01-12,17.282,17.364,17.273,17.351,4556,0
2012-01-13,17.289,17.413,17.289,17.309,1148,0
2012-01-17,17.553,17.637,17.469,17.609,8714,0
2012-01-18,17.649,17.649,17.649,17.649,144,0
2012-01-19,17.49,17.504,17.49,17.49,2511,0
2012-01-20,17.649,17.665,17.478,17.657,1444,0
2012-01-25,17.665,17.672,17.504,17.553,2629,0
2012-01-26,17.568,17.665,17.568,17.665,2586,0
2012-01-27,17.568,17.657,17.498,17.601,6902,0
2012-01-30,17.546,17.623,17.33,17.623,9448,0
2012-01-31,17.609,17.609,17.371,17.601,6187,0
2012-02-01,17.504,17.524,17.481,17.49,12621,0
2012-02-02,17.594,17.594,17.524,17.574,3195,0
2012-02-03,17.762,17.811,17.762,17.811,9206,0
2012-02-07,17.853,17.866,17.747,17.866,3337,0
2012-02-08,17.72,17.832,17.56,17.672,11358,0
2012-02-09,17.706,17.866,17.706,17.832,2442,0
2012-02-10,17.845,17.853,17.832,17.853,6131,0
2012-02-13,17.755,17.755,17.755,17.755,574,0
2012-02-14,17.699,17.727,17.699,17.727,1148,0
2012-02-15,17.776,17.811,17.713,17.713,3014,0
2012-02-16,17.747,17.825,17.735,17.825,2298,0
2012-02-17,17.791,17.791,17.762,17.791,574,0
2012-02-21,17.762,17.832,17.762,17.832,2871,0
2012-02-22,17.776,17.804,17.768,17.804,2586,0
2012-02-24,17.796,17.796,17.796,17.796,3014,0
2012-02-27,17.971,18.131,17.873,17.984,10218,0
2012-02-28,18.11,18.146,17.935,17.935,4337,0
2012-02-29,17.949,17.964,17.949,17.964,3398,0
2012-03-01,18.124,18.124,18.076,18.097,1292,0
2012-03-02,17.838,18.068,17.796,17.914,1795,0
2012-03-06,18.019,18.04,17.88,18.04,3014,0
2012-03-07,17.914,17.914,17.909,17.909,2703,0
2012-03-08,17.923,18.013,17.909,17.971,3793,0
2012-03-09,18.11,18.11,18.013,18.013,5486,0
2012-03-12,17.949,18.005,17.776,17.88,17876,0
2012-03-13,17.977,18.047,17.791,18.047,8994,0
2012-03-14,17.943,17.943,17.935,17.935,1436,0
2012-03-15,17.935,17.935,17.866,17.901,4651,0
2012-03-16,17.88,18.027,17.776,17.88,3831,0
2012-03-19,18.005,18.019,18.005,18.019,5288,0
2012-03-20,17.984,18.076,17.845,17.984,9332,0
2012-03-21,17.943,18.04,17.943,18.027,1034,0
2012-03-22,17.909,18.076,17.909,18.068,3302,0
2012-03-23,17.901,18.102,17.901,18.102,3014,0
2012-03-26,18.06,18.06,17.998,18.06,2286,0
2012-03-27,18.076,18.11,18.005,18.11,2781,0
2012-03-28,17.413,17.546,17.364,17.546,9690,0
2012-03-29,17.413,17.574,17.413,17.553,7169,0
2012-03-30,17.49,17.546,17.481,17.481,16358,0
2012-04-02,17.762,17.762,17.581,17.588,3814,0
2012-04-03,17.511,17.588,17.511,17.581,1434,0
2012-04-04,17.832,17.832,17.581,17.588,1323,0
2012-04-05,17.588,17.588,17.54,17.54,1364,0
2012-04-09,17.727,17.727,17.49,17.511,8062,0
2012-04-10,17.504,17.628,17.504,17.519,2869,0
2012-04-12,17.54,17.657,17.519,17.519,8089,0
2012-04-13,17.531,17.553,17.519,17.519,5377,0
2012-04-16,17.762,17.762,17.762,17.762,288,0
2012-04-17,17.679,17.685,17.581,17.685,15442,0
2012-04-18,17.594,17.594,17.588,17.588,431,0
2012-04-19,17.601,17.672,17.524,17.568,5024,0
2012-04-20,17.519,17.531,17.519,17.524,1436,0
2012-04-23,17.553,17.665,17.553,17.628,5170,0
2012-04-24,17.649,17.649,17.553,17.553,4451,0
2012-04-25,17.692,17.692,17.553,17.56,2688,0
2012-04-26,17.649,17.649,17.649,17.649,144,0
2012-04-27,17.623,17.623,17.568,17.568,9620,0
2012-04-30,17.649,17.657,17.574,17.657,5995,0
2012-05-01,17.649,17.657,17.623,17.657,1483,0
2012-05-02,17.657,17.832,17.657,17.685,9568,0
2012-05-03,17.628,17.628,17.628,17.628,478,0
2012-05-04,17.832,17.832,17.623,17.727,4054,0
2012-05-07,17.825,17.825,17.588,17.623,843,0
2012-05-08,17.755,17.832,17.649,17.672,4623,0
2012-05-09,17.504,17.782,17.504,17.782,1722,0
2012-05-10,17.672,17.672,17.623,17.623,5061,0
2012-05-11,17.692,17.706,17.692,17.692,3374,0
2012-05-14,17.692,17.692,17.637,17.637,3433,0
2012-05-15,17.665,17.665,17.623,17.623,3505,0
2012-05-16,17.727,17.727,17.692,17.727,1722,0
2012-05-17,17.741,17.741,17.623,17.623,3157,0
2012-05-18,17.637,17.762,17.623,17.623,2298,0
2012-05-21,17.623,17.657,17.623,17.623,5256,0
2012-05-22,17.637,17.935,17.623,17.762,18744,0
2012-05-23,17.657,17.685,17.623,17.623,14366,0
2012-05-24,17.623,17.628,17.623,17.623,1436,0
2012-05-29,17.796,17.796,17.628,17.628,574,0
2012-05-30,17.623,17.623,17.623,17.623,431,0
2012-05-31,17.747,17.747,17.623,17.628,861,0
2012-06-01,17.735,17.735,17.449,17.623,9049,0
2012-06-04,17.825,18.013,17.825,17.935,7609,0
2012-06-06,17.692,17.692,17.665,17.665,1722,0
2012-06-07,17.747,17.747,17.747,17.747,288,0
2012-06-08,17.762,17.762,17.727,17.727,907,0
2012-06-11,17.699,17.866,17.672,17.741,7520,0
2012-06-12,17.816,17.832,17.816,17.832,1436,0
2012-06-14,17.825,17.943,17.825,17.901,1937,0
2012-06-15,17.894,17.894,17.866,17.866,1508,0
2012-06-18,17.747,17.747,17.727,17.735,1577,0
2012-06-19,17.909,17.909,17.832,17.832,621,0
2012-06-20,17.755,17.914,17.623,17.628,41643,0
2012-06-21,17.762,17.768,17.762,17.762,1894,0
2012-06-22,17.901,17.935,17.776,17.909,2727,0
2012-06-25,17.914,17.935,17.914,17.929,3303,0
2012-06-26,17.957,17.957,17.957,17.957,431,0
2012-06-28,17.894,17.923,17.866,17.909,3713,0
2012-07-05,17.964,17.964,17.964,17.964,574,0
2012-07-06,17.964,17.964,17.964,17.964,288,0
2012-07-09,17.901,17.935,17.825,17.935,2297,0
2012-07-10,17.971,17.971,17.971,17.971,1364,0
2012-07-11,17.873,17.964,17.859,17.943,4200,0
2012-07-12,17.957,17.957,17.957,17.957,144,0
2012-07-13,17.971,18.034,17.727,17.929,6425,0
2012-07-16,17.914,18.097,17.909,18.04,4595,0
2012-07-17,18.04,18.097,17.998,18.097,2206,0
2012-07-18,18.013,18.348,18.013,18.332,8163,0
2012-07-19,18.264,18.382,18.256,18.319,2298,0
2012-07-20,18.341,18.423,18.131,18.353,1975,0
2012-07-23,18.172,18.172,18.11,18.11,1642,0
2012-07-25,18.194,18.2,18.18,18.18,574,0
2012-07-26,18.11,18.348,18.11,18.11,5291,0
2012-07-27,18.11,18.117,18.11,18.117,717,0
2012-07-30,17.943,17.943,17.943,17.943,2512,0
2012-07-31,18.076,18.298,18.076,18.215,2772,0
2012-08-01,18.215,18.215,18.215,18.215,431,0
2012-08-02,18.298,18.312,18.298,18.312,777,0
2012-08-06,18.124,18.124,18.11,18.11,574,0
2012-08-07,17.935,18.11,17.866,17.866,1975,0
2012-08-08,18.249,18.249,18.11,18.11,861,0
2012-08-09,18.124,18.124,18.124,18.124,231,0
2012-08-10,18.319,18.437,18.229,18.332,2117,0
2012-08-13,18.027,18.027,18.027,18.027,288,0
2012-08-14,18.102,18.298,17.923,18.146,3229,0
2012-08-15,18.005,18.124,17.977,18.124,574,0
2012-08-16,18.117,18.117,18.117,18.117,144,0
2012-08-17,18.285,18.285,18.11,18.11,431,0
2012-08-20,18.166,18.166,17.993,17.993,1370,0
2012-08-21,17.901,18.04,17.901,18.04,461,0
2012-08-22,17.949,17.949,17.949,17.949,144,0
2012-08-23,17.971,17.971,17.971,17.971,1436,0
2012-08-24,17.984,17.984,17.984,17.984,144,0
2012-08-27,17.984,17.984,17.984,17.984,574,0
2012-08-28,18.013,18.146,18.013,18.137,1514,0
2012-08-29,18.11,18.146,18.11,18.146,2293,0
2012-09-04,18.11,18.306,18.076,18.306,2188,0
2012-09-05,18.285,18.291,18.285,18.291,2103,0
2012-09-06,18.312,18.312,18.068,18.068,1039,0
2012-09-07,18.131,18.264,18.131,18.264,838,0
2012-09-10,18.117,18.117,18.102,18.102,574,0
2012-09-11,18.256,18.319,18.215,18.277,1744,0
2012-09-12,18.306,18.306,18.306,18.306,717,0
2012-09-13,18.306,18.382,18.124,18.18,10732,0
2012-09-14,18.285,18.326,18.215,18.269,3058,0
2012-09-17,18.285,18.285,18.285,18.285,144,0
2012-09-18,18.285,18.626,18.285,18.452,2685,0
2012-09-19,18.423,18.452,18.41,18.41,939,0
2012-09-20,18.256,18.626,18.194,18.626,2263,0
2012-09-21,18.437,18.437,18.229,18.269,990,0
2012-09-24,18.431,18.458,18.249,18.458,1256,0
2012-09-25,18.458,19.016,18.458,18.598,14305,0
2012-09-26,17.511,17.923,17.469,17.923,2190,0
2012-09-27,17.637,17.768,17.628,17.644,2010,0
2012-09-28,17.657,17.72,17.637,17.692,1837,0
2012-10-01,17.755,17.762,17.637,17.665,2210,0
2012-10-02,17.706,17.747,17.623,17.713,5385,0
2012-10-03,17.768,17.768,17.588,17.616,2338,0
2012-10-04,17.623,17.623,17.616,17.616,2396,0
2012-10-08,17.672,17.672,17.657,17.657,3179,0
2012-10-09,17.762,17.762,17.601,17.609,2152,0
2012-10-10,17.588,17.755,17.588,17.755,567,0
2012-10-11,17.735,18.005,17.735,18.005,2937,0
2012-10-12,17.768,17.782,17.768,17.782,1336,0
2012-10-15,17.762,17.762,17.762,17.762,2656,0
2012-10-16,17.866,17.866,17.727,17.727,3089,0
2012-10-18,17.935,18.005,17.623,17.762,2687,0
2012-10-19,17.873,17.873,17.873,17.873,157,0
2012-10-22,17.796,17.796,17.657,17.657,4559,0
2012-10-23,17.762,17.762,17.594,17.637,4112,0
2012-10-24,17.637,17.637,17.637,17.637,144,0
2012-10-25,17.623,17.623,17.609,17.609,1436,0
2012-10-26,17.594,17.796,17.588,17.672,3010,0
2012-10-31,17.649,17.649,17.601,17.616,861,0
2012-11-01,17.762,17.762,17.713,17.727,861,0
2012-11-02,17.727,17.727,17.665,17.665,2586,0
2012-11-05,17.747,17.747,17.735,17.735,574,0
2012-11-06,17.713,17.713,17.706,17.706,661,0
2012-11-07,17.699,17.706,17.699,17.699,574,0
2012-11-08,18.034,18.034,17.692,17.762,1598,0
2012-11-12,17.692,17.692,17.692,17.692,214,0
2012-11-13,17.601,17.601,17.594,17.601,2010,0
2012-11-14,17.623,17.649,17.601,17.601,1750,0
2012-11-15,17.601,17.88,17.601,17.88,3446,0
2012-11-16,17.692,17.692,17.692,17.692,144,0
2012-11-20,18.027,18.027,18.027,18.027,282,0
2012-11-21,17.713,17.713,17.692,17.692,3623,0
2012-11-23,17.796,17.796,17.796,17.796,574,0
2012-11-27,17.935,17.935,17.935,17.935,589,0
2012-11-30,17.685,17.685,17.685,17.685,861,0
2012-12-03,17.796,17.971,17.796,17.866,4315,0
2012-12-05,17.735,17.909,17.735,17.873,1549,0
2012-12-06,17.706,17.866,17.706,17.866,833,0
2012-12-07,17.791,17.901,17.791,17.894,1379,0
2012-12-10,17.816,17.825,17.791,17.825,1379,0
2012-12-11,17.768,17.923,17.762,17.923,1738,0
2012-12-12,17.776,17.776,17.776,17.776,1436,0
2012-12-13,17.782,17.782,17.481,17.628,4571,0
2012-12-14,17.413,17.623,17.413,17.56,4887,0
2012-12-17,17.747,17.755,17.421,17.755,6503,0
2012-12-18,17.623,17.838,17.623,17.838,1951,0
2012-12-19,17.657,17.657,17.628,17.628,835,0
2012-12-20,17.628,17.727,17.588,17.588,5777,0
2012-12-21,17.628,17.628,17.449,17.588,9748,0
2012-12-24,17.692,17.706,17.581,17.685,4285,0
2012-12-27,17.478,17.623,17.449,17.623,1484,0
2012-12-28,17.456,17.616,17.441,17.481,2166,0
2012-12-31,17.574,17.581,17.574,17.581,681,0
2013-01-02,17.546,17.755,17.546,17.588,3673,0
2013-01-03,17.588,17.692,17.588,17.692,2512,0
2013-01-04,17.929,17.929,17.929,17.929,357,0
2013-01-07,17.887,17.894,17.887,17.894,288,0
2013-01-08,17.741,17.762,17.735,17.762,574,0
2013-01-10,17.699,17.866,17.588,17.866,4219,0
2013-01-11,17.665,17.699,17.665,17.692,717,0
2013-01-14,17.706,17.762,17.649,17.762,1686,0
2013-01-16,17.657,17.706,17.657,17.706,1543,0
2013-01-18,17.679,17.679,17.679,17.679,288,0
2013-01-22,17.832,17.832,17.762,17.762,10343,0
2013-01-23,17.776,17.776,17.776,17.776,144,0
2013-01-25,17.943,17.949,17.832,17.832,2967,0
2013-01-29,17.866,18.277,17.859,17.998,7854,0
2013-01-30,18.102,18.11,18.102,18.11,1148,0
2013-01-31,18.229,18.332,18.229,18.332,3591,0
2013-02-01,17.971,17.971,17.971,17.971,144,0
2013-02-04,18.269,18.395,18.256,18.312,7201,0
2013-02-05,18.249,18.249,17.998,18.172,1379,0
2013-02-06,18.229,18.249,17.984,18.06,6603,0
2013-02-08,18.249,18.249,18.249,18.249,971,0
2013-02-11,18.18,18.18,18.172,18.172,1007,0
2013-02-12,18.068,18.194,18.068,18.194,1364,0
2013-02-13,18.027,18.166,18.027,18.146,1485,0
2013-02-14,18.194,18.194,18.076,18.11,3948,0
2013-02-15,18.117,18.194,18.117,18.137,2014,0
2013-02-19,18.11,18.11,18.11,18.11,417,0
2013-02-21,18.117,18.194,18.102,18.18,5883,0
2013-02-22,18.194,18.319,18.137,18.319,4761,0
2013-02-25,18.159,18.312,18.159,18.312,1722,0
2013-02-26,18.298,18.298,18.152,18.152,1142,0
2013-02-28,18.285,18.285,18.146,18.146,431,0
2013-03-04,18.152,18.159,18.137,18.137,4006,0
2013-03-05,18.152,18.215,18.152,18.159,2713,0
2013-03-07,18.215,18.215,18.215,18.215,574,0
2013-03-08,18.152,18.249,18.137,18.249,3002,0
2013-03-11,18.137,18.137,18.137,18.137,242,0
2013-03-12,18.18,18.18,18.152,18.152,848,0
2013-03-14,18.306,18.319,18.2,18.2,4322,0
2013-03-15,18.215,18.466,18.215,18.458,8289,0
2013-03-18,18.249,18.256,18.249,18.256,2993,0
2013-03-19,18.291,18.389,18.277,18.332,12922,0
2013-03-20,18.452,18.452,18.298,18.423,5850,0
2013-03-21,18.298,18.332,18.256,18.312,5641,0
2013-03-22,18.368,18.417,18.353,18.353,3125,0
2013-03-25,18.549,18.549,18.285,18.528,7846,0
2013-03-26,18.366,18.366,18.171,18.199,12150,0
2013-03-27,18.199,18.308,18.199,18.286,8784,0
2013-03-28,18.293,18.329,18.271,18.323,9894,0
2013-04-01,18.308,18.454,18.214,18.329,19124,0
2013-04-02,18.496,18.496,18.315,18.345,1929,0
2013-04-03,18.699,18.699,18.345,18.36,2967,0
2013-04-04,18.489,18.569,18.489,18.489,12436,0
2013-04-05,18.345,18.706,18.345,18.532,1366,0
2013-04-08,18.706,18.706,18.706,18.706,138,0
2013-04-10,18.381,18.489,18.381,18.489,717,0
2013-04-11,18.699,18.699,18.699,18.699,690,0
2013-04-12,18.489,18.532,18.489,18.489,1324,0
2013-04-16,18.366,18.366,18.366,18.366,284,0
2013-04-17,18.489,18.489,18.489,18.489,392,0
2013-04-19,18.483,18.489,18.474,18.489,690,0
2013-04-22,18.598,18.598,18.598,18.598,274,0
2013-04-24,18.584,18.584,18.402,18.432,717,0
2013-04-25,18.51,18.699,18.51,18.605,1280,0
2013-04-26,18.693,18.693,18.642,18.642,1380,0
2013-04-29,18.634,18.642,18.483,18.598,1946,0
2013-04-30,18.561,18.62,18.561,18.62,482,0
2013-05-01,18.395,18.627,18.395,18.591,1806,0
2013-05-02,18.656,18.699,18.561,18.671,1056,0
2013-05-03,18.699,18.699,18.699,18.699,367,0
2013-05-06,18.851,19.206,18.851,18.982,12399,0
2013-05-08,18.664,18.664,18.664,18.664,274,0
2013-05-09,18.706,18.765,18.706,18.715,552,0
2013-05-10,18.851,19.216,18.851,18.961,3951,0
2013-05-14,18.758,18.866,18.706,18.866,1041,0
2013-05-15,18.861,18.861,18.861,18.861,191,0
2013-05-16,18.861,18.861,18.861,18.861,4603,0
2013-05-17,18.728,18.728,18.728,18.728,274,0
2013-05-20,18.715,18.851,18.715,18.851,1242,0
2013-05-22,19.048,19.048,18.685,18.685,415,0
2013-05-23,18.801,18.801,18.801,18.801,252,0
2013-05-24,18.851,18.851,18.851,18.851,589,0
2013-05-28,18.728,18.728,18.693,18.693,415,0
2013-05-29,18.685,19.216,18.685,18.895,1980,0
2013-05-31,18.787,18.787,18.787,18.787,332,0
2013-06-03,18.505,18.779,18.36,18.706,8883,0
2013-06-04,18.36,18.527,18.36,18.527,471,0
2013-06-06,18.36,18.489,18.36,18.489,690,0
2013-06-07,18.388,18.527,18.373,18.373,2897,0
2013-06-10,18.388,18.489,18.388,18.454,967,0
2013-06-11,18.527,18.888,18.527,18.816,2315,0
2013-06-14,18.532,18.532,18.527,18.527,1655,0
2013-06-17,18.693,19.164,18.62,18.823,8921,0
2013-06-18,18.743,19.395,18.627,19.027,5498,0
2013-06-19,19.206,19.206,18.548,18.605,1516,0
2013-06-20,18.591,18.838,18.527,18.527,7977,0
2013-06-21,18.561,18.561,18.527,18.527,2414,0
2013-06-24,18.527,18.54,18.527,18.527,3242,0
2013-06-25,18.279,18.345,18.243,18.345,895,0
2013-06-26,18.315,18.569,18.308,18.569,439,0
2013-06-27,18.236,18.649,18.236,18.649,1537,0
2013-07-01,18.801,18.801,18.801,18.801,214,0
2013-07-08,18.489,18.489,18.489,18.489,196,0
2013-07-09,18.395,18.395,18.077,18.236,18062,0
2013-07-10,18.308,18.345,18.271,18.345,4603,0
2013-07-11,18.483,18.527,18.483,18.489,2069,0
2013-07-16,18.489,18.706,18.489,18.489,1655,0
2013-07-17,18.613,18.613,18.613,18.613,138,0
2013-07-18,18.474,18.765,18.474,18.765,552,0
2013-07-22,18.417,18.417,18.417,18.417,274,0
2013-07-23,18.454,18.548,18.454,18.474,2552,0
2013-07-24,18.474,18.518,18.468,18.505,1739,0
2013-07-26,18.591,18.591,18.591,18.591,220,0
2013-08-02,18.54,18.54,18.388,18.446,4414,0
2013-08-05,18.548,18.598,18.548,18.598,2621,0
2013-08-06,18.634,18.634,18.489,18.489,861,0
2013-08-07,18.454,18.693,18.454,18.693,2784,0
2013-08-08,18.505,18.678,18.505,18.678,1136,0
2013-08-09,18.678,18.706,18.678,18.706,3018,0
2013-08-12,18.699,18.706,18.51,18.706,1283,0
2013-08-13,18.548,18.779,18.548,18.779,3447,0
2013-08-14,18.62,18.649,18.62,18.649,1380,0
2013-08-15,18.678,18.685,18.678,18.685,1516,0
2013-08-16,18.54,18.627,18.527,18.532,1381,0
2013-08-19,18.693,18.693,18.693,18.693,241,0
2013-08-20,18.527,18.576,18.527,18.576,3574,0
2013-08-21,18.715,18.715,18.715,18.715,415,0
2013-08-22,18.576,18.715,18.489,18.715,2829,0
2013-08-23,18.706,18.706,18.496,18.496,3124,0
2013-08-26,18.51,18.743,18.51,18.706,2343,0
2013-08-27,18.532,18.706,18.532,18.598,1282,0
2013-08-28,18.569,18.569,18.555,18.555,611,0
2013-09-03,18.569,18.569,18.555,18.555,939,0
2013-09-04,18.685,18.779,18.685,18.706,3072,0
2013-09-06,18.555,18.561,18.555,18.561,1102,0
2013-09-09,18.576,18.671,18.561,18.671,3582,0
2013-09-10,18.671,18.671,18.671,18.671,654,0
2013-09-11,18.555,18.728,18.555,18.728,885,0
2013-09-12,18.598,18.598,18.598,18.598,415,0
2013-09-13,18.736,18.736,18.338,18.627,6959,0
2013-09-17,18.743,18.801,18.634,18.715,5316,0
2013-09-18,18.715,18.715,18.598,18.598,951,0
2013-09-19,18.598,18.598,18.598,18.598,138,0
2013-09-20,18.779,18.779,18.561,18.613,9892,0
2013-09-24,18.743,18.779,18.743,18.779,274,0
2013-09-25,18.699,18.838,18.685,18.728,1510,0
2013-09-26,18.977,19.173,18.891,18.931,10125,0
2013-09-27,18.968,18.977,18.931,18.931,5772,0
2013-09-30,18.945,19.104,18.945,18.945,1855,0
2013-10-01,18.945,18.968,18.945,18.954,1030,0
2013-10-02,19.052,19.058,19.052,19.058,1718,0
2013-10-03,19.067,19.067,18.954,18.954,2832,0
2013-10-04,18.968,18.968,18.968,18.968,529,0
2013-10-07,18.977,18.983,18.977,18.983,529,0
2013-10-09,19.006,19.006,19.006,19.006,130,0
2013-10-14,18.968,18.968,18.923,18.923,515,0
2013-10-15,19,19,19,19,529,0
2013-10-16,18.968,18.968,18.968,18.968,130,0
2013-10-18,18.977,19.029,18.977,19,2382,0
2013-10-22,19.013,19.013,19.013,19.013,248,0
2013-10-23,19.013,19.013,19.013,19.013,265,0
2013-10-24,19.08,19.08,19.075,19.075,2865,0
2013-10-25,18.99,18.99,18.968,18.968,1323,0
2013-10-28,19.029,19.029,18.983,18.983,1368,0
2013-10-30,18.983,19.006,18.931,18.931,1627,0
2013-10-31,19,19,19,19,397,0
2013-11-01,19.052,19.052,19.029,19.029,925,0
2013-11-04,18.931,19.036,18.923,18.923,3500,0
2013-11-05,19.006,19.006,19.006,19.006,265,0
2013-11-06,19.067,19.067,18.977,19.029,740,0
2013-11-07,19.029,19.029,18.954,18.954,1470,0
2013-11-08,19.044,19.044,18.931,18.931,2050,0
2013-11-11,19.006,19.309,19.006,19.309,8695,0
2013-11-12,19.293,19.299,19.263,19.263,529,0
2013-11-14,19.067,19.09,19.052,19.09,2282,0
2013-11-15,19.119,19.119,19.08,19.08,6890,0
2013-11-18,19.08,19.127,18.923,19.127,2117,0
2013-11-19,19.08,19.09,19.08,19.08,1515,0
2013-11-20,19.08,19.08,19.08,19.08,529,0
2013-11-21,19.08,19.223,19.08,19.09,3289,0
2013-11-22,19.119,19.119,18.968,18.977,1456,0
2013-11-25,18.938,19.08,18.938,19.08,512,0
2013-11-26,19.196,19.201,19.179,19.196,2449,0
2013-11-29,19.097,19.097,19.097,19.097,130,0
2013-12-02,19.09,19.09,19.09,19.09,217,0
2013-12-03,19.08,19.08,19.08,19.08,198,0
2013-12-05,19.097,19.156,19.08,19.156,649,0
2013-12-11,19.08,19.08,19.08,19.08,529,0
2013-12-16,19.119,19.156,19.119,19.156,437,0
2013-12-17,19.09,19.414,19.09,19.156,4788,0
2013-12-19,19.414,19.414,19.08,19.08,3020,0
2013-12-20,19.112,19.219,19.08,19.219,3148,0
2013-12-23,19.104,19.104,19.097,19.097,689,0
2013-12-24,19.09,19.09,19.09,19.09,308,0
2013-12-26,19.15,19.15,19.15,19.15,640,0
2013-12-27,19.15,19.15,18.968,19.15,4061,0
2013-12-31,19.316,19.316,19.316,19.316,1087,0
2014-01-02,19.09,19.09,19.09,19.09,144,0
2014-01-03,19.09,19.15,19.08,19.15,1919,0
2014-01-06,19.165,19.165,19.165,19.165,662,0
2014-01-08,19.104,19.15,19.104,19.15,1453,0
2014-01-09,19.179,19.233,19.179,19.233,1743,0
2014-01-10,19.104,19.104,19.09,19.097,1775,0
2014-01-13,19.156,19.156,19.08,19.134,2721,0
2014-01-15,19.127,19.134,19.104,19.104,3209,0
2014-01-17,19.134,19.179,19.134,19.179,2126,0
2014-01-21,19.196,19.196,19.196,19.196,313,0
2014-01-22,19.345,19.345,19.173,19.241,3183,0
2014-01-23,19.345,19.345,19.165,19.345,1271,0
2014-01-24,19.142,19.142,19.134,19.134,1984,0
2014-01-27,19.15,19.173,19.15,19.156,1564,0
2014-01-29,19.223,19.233,19.223,19.233,1017,0
2014-01-30,19.241,19.241,19.241,19.241,130,0
2014-01-31,19.43,19.43,19.223,19.223,689,0
2014-02-03,19.299,19.299,19.27,19.27,888,0
2014-02-06,19.278,19.278,19.278,19.278,265,0
2014-02-07,19.391,19.391,19.309,19.309,1456,0
2014-02-10,19.322,19.322,19.309,19.309,926,0
2014-02-11,19.293,19.293,19.278,19.286,1323,0
2014-02-12,19.299,19.299,19.293,19.293,529,0
2014-02-13,19.316,19.316,19.309,19.309,794,0
2014-02-14,19.459,19.459,19.459,19.459,1191,0
2014-02-18,19.322,19.322,19.322,19.322,318,0
2014-02-21,19.316,19.414,19.316,19.316,7522,0
2014-02-24,19.223,19.581,19.219,19.263,3785,0
2014-02-25,19.345,19.574,19.345,19.574,1060,0
2014-02-26,19.596,19.596,19.596,19.596,314,0
2014-02-27,19.361,19.436,19.361,19.43,1060,0
2014-03-03,19.422,19.459,19.414,19.459,2401,0
2014-03-04,19.474,19.474,19.459,19.459,542,0
2014-03-07,19.436,19.436,19.436,19.436,329,0
2014-03-10,19.459,19.459,19.459,19.459,265,0
2014-03-11,19.452,19.619,19.345,19.361,5531,0
2014-03-12,19.43,19.444,19.384,19.384,6543,0
2014-03-13,19.345,19.361,19.345,19.345,1063,0
2014-03-14,19.459,19.459,19.459,19.459,658,0
2014-03-17,19.467,19.467,19.459,19.459,397,0
2014-03-18,19.603,20.691,19.497,19.89,13872,0
2014-03-19,19.89,20.26,19.86,19.882,3755,0
2014-03-20,19.86,19.86,19.807,19.807,455,0
2014-03-21,19.882,19.882,19.837,19.837,925,0
2014-03-24,19.791,19.882,19.791,19.837,5386,0
2014-03-26,19.61,19.664,19.61,19.664,1060,0
2014-03-27,20.172,20.172,19.779,19.842,4152,0
2014-03-28,19.961,19.961,19.889,19.889,3374,0
2014-03-31,19.913,19.913,19.889,19.889,1586,0
2014-04-01,19.977,19.977,19.889,19.967,1025,0
2014-04-02,19.937,19.961,19.937,19.961,826,0
2014-04-03,19.984,19.984,19.984,19.984,233,0
2014-04-08,19.977,19.977,19.977,19.977,375,0
2014-04-09,19.991,20.03,19.835,19.929,5736,0
2014-04-10,19.977,19.977,19.827,19.827,437,0
2014-04-11,19.889,19.889,19.889,19.889,255,0
2014-04-14,19.803,19.835,19.803,19.835,445,0
2014-04-16,19.835,19.835,19.811,19.827,992,0
2014-04-17,19.85,19.85,19.85,19.85,562,0
2014-04-22,19.85,19.913,19.827,19.882,2619,0
2014-04-30,20.063,20.071,20.063,20.071,1271,0
2014-05-01,19.961,20,19.92,20,7656,0
2014-05-02,20.078,20.118,19.991,20.071,3944,0
2014-05-05,20,20,20,20,1905,0
2014-05-06,20.157,20.157,20.157,20.157,262,0
2014-05-08,20.196,20.826,20.165,20.645,2301,0
2014-05-12,20.024,20.024,20.024,20.024,406,0
2014-05-13,20.054,20.063,20.054,20.063,637,0
2014-05-14,20.802,20.826,20.118,20.125,1430,0
2014-05-19,20.212,20.212,20.212,20.212,527,0
2014-05-20,20.118,20.157,20.118,20.125,1729,0
2014-05-21,20.142,20.251,20.142,20.172,2814,0
2014-05-22,20.142,20.142,20.142,20.142,699,0
2014-05-27,20.125,20.125,20.125,20.125,476,0
2014-05-28,20.291,20.433,20.283,20.433,12569,0
2014-05-29,20.063,20.212,20.063,20.148,14713,0
2014-06-02,20.338,20.338,20.228,20.228,2222,0
2014-06-03,20.243,20.243,20.228,20.228,2414,0
2014-06-05,20.03,20.03,20.03,20.03,1856,0
2014-06-06,20.085,20.085,20.047,20.047,1271,0
2014-06-09,20.047,20.078,19.961,20.024,2922,0
2014-06-10,19.984,20,19.977,20,763,0
2014-06-11,20,20,19.961,19.961,1913,0
2014-06-12,20.039,20.039,19.889,19.889,4646,0
2014-06-13,19.991,20,19.92,19.92,888,0
2014-06-17,20.015,20.015,19.961,19.961,894,0
2014-06-19,20.024,20.039,20.007,20.039,2033,0
2014-06-20,19.984,20.063,19.984,19.991,711,0
2014-06-23,20.039,20.063,20.007,20.007,3259,0
2014-06-24,20.039,20.283,20.039,20.078,3048,0
2014-06-25,20.078,20.078,20.078,20.078,126,0
2014-06-26,20.078,20.078,20.078,20.078,445,0
2014-06-27,20.095,20.095,20.095,20.095,126,0
2014-06-30,20.22,20.228,20.085,20.118,2173,0
2014-07-01,20.236,20.236,20.22,20.22,1652,0
2014-07-02,20.148,20.204,20.148,20.204,380,0
2014-07-03,20.228,20.267,20.196,20.243,5525,0
2014-07-07,20.204,20.267,20.204,20.204,2057,0
2014-07-08,20.267,20.267,20.267,20.267,1143,0
2014-07-09,20.196,20.992,20.196,20.858,10153,0
2014-07-10,20.645,20.645,20.645,20.645,255,0
2014-07-11,20.645,20.654,20.488,20.488,650,0
2014-07-14,20.582,20.582,20.582,20.582,2183,0
2014-07-16,20.661,20.661,20.566,20.582,1926,0
2014-07-17,20.606,20.606,20.606,20.606,126,0
2014-07-21,20.606,20.802,20.606,20.684,3283,0
2014-07-25,21.212,21.212,21.165,21.165,401,0
2014-07-28,21.196,21.196,21.189,21.189,565,0
2014-07-30,20.89,20.89,20.89,20.89,1271,0
2014-08-05,20.63,20.669,20.63,20.63,1282,0
2014-08-07,20.645,20.788,20.361,20.519,10986,0
2014-08-08,20.409,20.409,20.409,20.409,2059,0
2014-08-11,20.527,20.975,20.361,20.512,13631,0
2014-08-12,20.441,20.449,20.409,20.449,2514,0
2014-08-15,20.693,20.693,20.693,20.693,764,0
2014-08-18,20.472,20.637,20.472,20.637,1994,0
2014-08-19,20.637,20.645,20.637,20.637,1341,0
2014-08-22,20.732,20.74,20.512,20.512,1112,0
2014-08-25,20.582,20.582,20.582,20.582,1271,0
2014-08-26,20.56,20.56,20.536,20.536,1778,0
2014-08-27,20.59,20.59,20.59,20.59,210,0
2014-08-28,20.645,20.645,20.63,20.63,380,0
2014-08-29,20.56,20.56,20.56,20.56,126,0
2014-09-03,20.654,20.669,20.582,20.582,2398,0
2014-09-04,20.701,20.701,20.59,20.59,906,0
2014-09-09,20.582,20.59,20.582,20.59,363,0
2014-09-10,20.59,20.59,20.464,20.472,6801,0
2014-09-11,20.338,20.338,20.331,20.331,763,0
2014-09-12,20.637,20.637,20.551,20.551,1396,0
2014-09-17,20.425,20.512,20.369,20.512,1422,0
2014-09-18,20.56,20.59,20.48,20.48,3388,0
2014-09-19,20.496,20.496,20.48,20.496,637,0
2014-09-22,20.551,20.551,20.527,20.551,2402,0
2014-09-23,20.551,20.654,20.551,20.654,659,0
2014-09-24,20.645,20.645,20.645,20.645,148,0
2014-09-26,20.651,20.864,20.651,20.732,6247,0
2014-09-29,20.823,20.831,20.79,20.79,1509,0
2014-09-30,21.315,21.315,21.077,21.134,1171,0
2014-10-01,21.324,21.324,20.872,20.921,5604,0
2014-10-02,21.274,21.274,20.946,21.201,862,0
2014-10-03,21.331,21.331,20.913,20.963,2048,0
2014-10-06,21.274,21.274,20.889,20.889,607,0
2014-10-07,20.913,21.109,20.897,21.109,1951,0
2014-10-10,20.963,20.963,20.963,20.963,243,0
2014-10-13,20.994,21.619,20.994,20.994,853,0
2014-10-14,20.994,21.274,20.994,21.274,461,0
2014-10-15,20.97,21.004,20.954,20.954,1591,0
2014-10-16,21.265,21.265,21.265,21.265,846,0
2014-10-17,21.085,21.159,20.963,20.963,1464,0
2014-10-20,21.274,21.274,20.913,21.274,509,0
2014-10-23,21.258,21.258,20.717,20.717,1920,0
2014-10-24,20.856,21.225,20.749,21.028,5852,0
2014-10-29,21.094,21.094,21.094,21.094,475,0
2014-10-30,21.218,21.218,20.954,20.954,914,0
2014-10-31,21.069,21.069,20.93,20.93,1040,0
2014-11-04,21.119,21.119,21.109,21.119,1037,0
2014-11-05,21.037,21.037,20.889,20.889,2729,0
2014-11-06,20.954,21.037,20.905,20.905,4390,0
2014-11-07,20.872,20.872,20.848,20.848,3183,0
2014-11-10,20.994,20.994,20.921,20.921,243,0
2014-11-11,20.921,20.921,20.79,20.79,3596,0
2014-11-12,20.905,21.274,20.905,21.094,6916,0
2014-11-13,21.019,21.265,20.921,21.028,9561,0
2014-11-14,20.921,21.193,20.913,21.151,9268,0
2014-11-18,21.102,21.134,20.921,20.946,1876,0
2014-11-19,20.913,20.954,20.913,20.93,5608,0
2014-11-20,21.134,21.134,21.134,21.134,233,0
2014-11-21,21.176,21.176,20.93,20.988,2103,0
2014-11-24,21.159,21.159,21.159,21.159,123,0
2014-11-25,21.201,21.29,21.044,21.29,4332,0
2014-11-26,21.29,21.365,21.265,21.265,1135,0
2014-12-01,21.372,21.372,21.004,21.004,550,0
2014-12-02,21.324,21.495,20.963,21.495,4437,0
2014-12-03,21.004,21.044,21.004,21.019,1340,0
2014-12-04,21.47,21.47,21.044,21.47,914,0
2014-12-08,21.421,21.421,21.085,21.085,3597,0
2014-12-09,21.077,21.077,20.954,20.954,2439,0
2014-12-11,21.265,21.265,21.265,21.265,366,0
2014-12-15,20.963,20.963,20.963,20.963,1708,0
2014-12-16,20.954,20.954,20.954,20.954,731,0
2014-12-17,21.102,21.193,21.102,21.193,2439,0
2014-12-18,21.109,21.176,21.109,21.176,1111,0
2014-12-19,21.119,21.119,21.004,21.004,418,0
2014-12-22,21.019,21.069,21.019,21.069,612,0
2014-12-26,21.176,21.439,21.119,21.119,2536,0
2014-12-30,21.109,21.134,21.109,21.127,908,0
2015-01-02,21.356,21.356,21.183,21.183,2501,0
2015-01-06,21.233,21.372,21.233,21.372,768,0
2015-01-08,21.265,21.265,21.265,21.265,243,0
2015-01-09,21.372,21.372,21.372,21.372,243,0
2015-01-13,21.619,21.619,21.619,21.619,243,0
2015-01-14,21.487,21.487,21.487,21.487,540,0
2015-01-15,21.274,21.274,21.274,21.274,182,0
2015-01-16,21.307,21.307,21.307,21.307,243,0
2015-01-21,21.307,21.307,21.307,21.307,346,0
2015-01-22,21.348,21.365,21.324,21.324,1206,0
2015-01-26,21.463,21.463,21.463,21.463,243,0
2015-01-29,21.324,21.324,21.324,21.324,366,0
2015-01-30,21.324,21.324,21.324,21.324,122,0
2015-02-03,21.446,21.455,21.446,21.455,611,0
2015-02-04,21.34,21.34,21.324,21.324,1219,0
2015-02-05,21.446,21.619,21.396,21.396,1708,0
2015-02-06,21.406,21.446,21.406,21.446,731,0
2015-02-10,21.372,21.372,21.372,21.372,243,0
2015-02-11,21.372,21.372,21.372,21.372,155,0
2015-02-13,21.381,21.504,21.381,21.504,915,0
2015-02-17,21.43,21.43,21.381,21.381,977,0
2015-02-18,21.381,21.421,21.381,21.421,2451,0
2015-02-19,21.381,21.52,21.331,21.381,2571,0
2015-02-23,21.389,21.775,21.389,21.775,2683,0
2015-02-25,21.389,21.659,21.389,21.659,793,0
2015-03-03,21.619,21.643,21.406,21.627,1585,0
2015-03-05,21.693,21.693,21.693,21.693,489,0
2015-03-06,21.668,21.693,21.668,21.693,489,0
2015-03-10,21.693,21.693,21.693,21.693,122,0
2015-03-11,21.693,21.693,21.693,21.693,489,0
2015-03-12,21.414,21.529,21.324,21.529,975,0
2015-03-13,21.553,21.61,21.446,21.446,2073,0
2015-03-16,21.668,21.668,21.668,21.668,1219,0
2015-03-17,21.627,21.627,21.627,21.627,611,0
2015-03-18,21.799,21.799,21.389,21.414,1464,0
2015-03-19,21.406,21.406,21.406,21.406,243,0
2015-03-20,21.561,21.561,21.324,21.324,5365,0
2015-03-23,21.529,21.595,21.389,21.389,2926,0
2015-03-24,21.57,21.595,21.487,21.553,2315,0
2015-03-25,21.511,21.595,21.511,21.595,2561,0
2015-03-26,21.643,21.643,21.643,21.643,122,0
2015-03-27,21.683,21.769,21.521,21.769,10186,0
2015-03-30,22.042,22.161,21.991,22.033,3161,0
2015-03-31,22.272,22.272,21.837,21.837,726,0
2015-04-01,21.777,22.272,21.777,22.272,469,0
2015-04-02,22.265,22.265,22.179,22.204,351,0
2015-04-06,22.281,22.281,22.204,22.204,702,0
2015-04-07,22.042,22.059,22.033,22.059,1013,0
2015-04-08,21.828,21.828,21.828,21.828,234,0
2015-04-09,21.837,22.717,21.837,22.239,1702,0
2015-04-10,21.863,22.204,21.828,22.076,2458,0
2015-04-13,22.289,22.289,22.076,22.076,702,0
2015-04-14,22.289,22.717,22.195,22.717,2224,0
2015-04-15,22.657,22.657,22.427,22.427,240,0
2015-04-16,22.007,22.007,22.007,22.007,346,0
2015-04-17,22.717,22.717,22.204,22.204,586,0
2015-04-20,22.204,22.204,22.204,22.204,1136,0
2015-04-21,22.204,22.204,22.204,22.204,53,0
2015-04-22,22.204,22.46,22.204,22.46,527,0
2015-04-29,22.46,22.46,22.46,22.46,117,0
2015-04-30,22.042,22.042,22.042,22.042,351,0
2015-05-01,22.042,22.042,21.837,21.837,1055,0
2015-05-05,22.58,22.58,21.88,22.298,3395,0
2015-05-07,21.906,21.974,21.906,21.956,937,0
2015-05-08,22.033,22.033,21.871,22.033,2341,0
2015-05-11,22.161,22.161,22.161,22.161,820,0
2015-05-13,21.922,21.922,21.922,21.922,234,0
2015-05-14,21.922,21.922,21.922,21.922,234,0
2015-05-19,21.922,21.922,21.922,21.922,117,0
2015-05-20,21.922,21.922,21.922,21.922,117,0
2015-05-26,22.076,22.076,22.076,22.076,234,0
2015-05-27,22.204,22.204,22.033,22.033,1406,0
2015-05-28,21.956,21.956,21.956,21.956,343,0
2015-05-29,22.204,22.204,22.204,22.204,2224,0
2015-06-01,22.204,22.204,22.204,22.204,2,0
2015-06-02,22,22.631,22,22.204,6003,0
2015-06-03,22.58,22.631,21.991,21.991,1406,0
2015-06-04,22.033,22.631,22.007,22.007,4567,0
2015-06-05,21.991,22.007,21.991,21.991,351,0
2015-06-08,22.239,22.333,22.239,22.333,820,0
2015-06-09,22.614,22.614,22.272,22.528,1756,0
2015-06-10,22.58,22.58,22.452,22.46,2993,0
2015-06-11,22.546,22.546,22.46,22.46,351,0
2015-06-12,22,22,22,22,351,0
2015-06-15,22,22,22,22,117,0
2015-06-16,22.622,22.622,22.408,22.408,820,0
2015-06-17,22.408,22.408,22.408,22.408,117,0
2015-06-18,22.408,22.408,22.408,22.408,117,0
2015-06-19,22.408,22.408,22.408,22.408,117,0
2015-06-22,22.408,22.408,22.408,22.408,117,0
2015-06-25,22.051,22.418,21.777,22.418,3514,0
2015-06-26,22.195,22.195,21.812,21.82,3044,0
2015-06-29,21.82,21.845,21.82,21.845,351,0
2015-06-30,21.845,21.845,21.845,21.845,117,0
2015-07-01,21.845,21.845,21.845,21.845,117,0
2015-07-06,22.076,22.076,22.076,22.076,117,0
2015-07-07,22.289,23.058,22.265,22.418,5855,0
2015-07-08,21.939,22.418,21.939,22.418,2224,0
2015-07-09,22.359,22.359,22.359,22.359,117,0
2015-07-13,22.734,22.803,22.204,22.673,3982,0
2015-07-14,22.375,22.375,22.359,22.359,1990,0
2015-07-15,22.333,22.375,22.333,22.375,351,0
2015-07-16,22.298,22.298,22.289,22.289,1055,0
2015-07-17,22.289,22.375,22.289,22.375,1756,0
2015-07-20,22.666,22.666,22.666,22.666,234,0
2015-07-21,22.324,22.324,22.289,22.289,1756,0
2015-07-23,22.589,23.4,22.478,22.803,11008,0
2015-07-24,23.058,23.058,22.666,22.785,2224,0
2015-07-27,23.058,23.4,22.375,22.375,2107,0
2015-07-29,22.631,22.887,22.631,22.683,1873,0
2015-07-30,22.375,22.887,22.375,22.861,3748,0
2015-07-31,22.46,22.563,22.375,22.563,1171,0
2015-08-03,22.375,22.793,22.375,22.793,1756,0
2015-08-04,22.427,22.444,22.392,22.444,586,0
2015-08-06,23.042,23.042,23.042,23.042,246,0
2015-08-07,22.408,22.444,22.384,22.392,586,0
2015-08-10,22.204,22.289,22.161,22.289,3278,0
2015-08-11,22.289,22.289,22.289,22.289,1,0
2015-08-12,22.239,23.272,22.204,22.76,5152,0
2015-08-17,22.136,22.46,22.076,22.076,3514,0
2015-08-18,22.085,22.46,22.085,22.46,351,0
2015-08-19,22.239,22.247,22.239,22.247,234,0
2015-08-20,22.101,22.101,22.076,22.076,586,0
2015-08-21,22.247,22.699,22.17,22.699,1171,0
2015-08-24,22.46,22.528,22.076,22.392,2296,0
2015-08-25,22.528,22.528,22.528,22.528,117,0
2015-08-26,22.494,22.554,22.494,22.554,469,0
2015-08-27,22.546,22.622,22.418,22.486,2927,0
2015-08-28,22.375,22.666,22.375,22.418,4216,0
2015-08-31,22.47,22.47,22.418,22.418,937,0
2015-09-01,22.546,22.546,22.408,22.408,469,0
2015-09-02,22.546,22.666,22.392,22.392,351,0
2015-09-03,22.622,22.622,22.622,22.622,351,0
2015-09-09,22.418,22.589,22.418,22.452,820,0
2015-09-10,22.546,22.666,22.546,22.666,427,0
2015-09-11,22.64,22.64,22.503,22.503,586,0
2015-09-14,22.631,22.673,22.631,22.673,702,0
2015-09-15,22.973,23.23,22.631,22.887,3982,0
2015-09-16,22.512,22.512,22.503,22.503,469,0
2015-09-17,23.058,23.058,22.887,22.887,1867,0
2015-09-18,22.554,23.058,22.512,22.512,1288,0
2015-09-21,22.528,22.657,22.34,22.605,3044,0
2015-09-22,22.401,22.528,22.34,22.34,2576,0
2015-09-23,22.46,22.46,22.46,22.46,351,0
2015-09-24,22.418,22.631,22.272,22.333,1179,0
2015-09-25,22.46,22.546,22.46,22.46,2693,0
2015-09-28,21.794,21.794,21.76,21.76,369,0
2015-09-29,21.692,21.709,21.462,21.606,2107,0
2015-09-30,21.615,21.675,21.615,21.675,1055,0
2015-10-01,21.547,21.563,21.436,21.436,1055,0
2015-10-02,21.692,21.692,20.795,21.606,7025,0
2015-10-05,21.777,21.777,21.154,21.154,1047,0
2015-10-06,21.154,21.154,21.154,21.154,117,0
2015-10-07,21.443,21.743,21.443,21.743,1756,0
2015-10-09,21.982,21.982,21.393,21.393,3278,0
2015-10-12,21.393,21.393,21.393,21.393,7,0
2015-10-13,21.495,21.777,21.495,21.777,1288,0
2015-10-15,21.734,21.734,21.734,21.734,469,0
2015-10-19,21.734,21.956,21.734,21.956,2818,0
2015-10-20,22.068,22.589,22.068,22.303,9119,0
2015-10-21,23.05,23.05,22.051,22.051,702,0
2015-10-22,23.032,23.05,22.359,22.359,2107,0
2015-10-23,21.777,22.359,21.752,21.752,1639,0
2015-10-26,22.314,22.546,22.307,22.546,2107,0
2015-10-28,23.007,23.007,22.46,22.46,1288,0
2015-10-29,22.973,23.024,22.333,22.434,4099,0
2015-10-30,22.051,22.085,22.016,22.085,1055,0
2015-11-02,22.887,22.947,22.887,22.947,441,0
2015-11-03,22.887,22.887,22.887,22.887,117,0
2015-11-04,22.255,22.265,22.051,22.051,1516,0
2015-11-05,22.307,22.307,22.307,22.307,117,0
2015-11-09,22.314,22.314,22.307,22.307,289,0
2015-11-10,22.589,22.819,22.375,22.777,4567,0
2015-11-13,22.777,22.777,22.777,22.777,117,0
2015-11-16,22.359,22.392,22.359,22.392,234,0
2015-11-17,22.247,22.793,22.247,22.793,3044,0
2015-11-18,22.247,22.247,22.247,22.247,1055,0
2015-11-20,22.255,22.691,22.255,22.691,1055,0
2015-11-23,22.418,22.418,22.418,22.418,234,0
2015-11-24,22.418,22.418,22.418,22.418,117,0
2015-12-02,22.589,22.589,22.589,22.589,351,0
2015-12-03,22.247,22.247,22.247,22.247,198,0
2015-12-04,22.34,22.34,22.34,22.34,234,0
2015-12-07,22.289,22.289,22.289,22.289,117,0
2015-12-08,21.88,22.195,21.88,22.195,351,0
2015-12-09,22.204,22.204,21.752,21.82,2107,0
2015-12-10,21.82,21.82,21.82,21.82,117,0
2015-12-14,21.606,21.897,20.923,21.256,9331,0
2015-12-15,20.941,21.683,20.941,21.675,14872,0
2015-12-16,21.692,21.854,21.35,21.777,1522,0
2015-12-17,21.777,21.777,21.563,21.777,702,0
2015-12-18,21.871,21.906,21.692,21.734,4450,0
2015-12-22,21.982,21.982,21.777,21.982,2217,0
2015-12-23,21.982,21.982,21.982,21.982,117,0
2016-01-04,22.195,22.195,22.195,22.195,117,0
2016-01-06,22.204,22.204,22.204,22.204,216,0
2016-01-07,22.546,23.058,22.476,22.845,3927,0
2016-01-08,21.88,22.38,21.88,22.281,704,0
2016-01-11,22.418,22.709,22.076,22.614,13360,0
2016-01-12,22.93,22.93,22.418,22.486,3209,0
2016-01-15,22.964,23.4,21.828,21.888,8971,0
2016-01-19,22.119,22.793,22.101,22.793,16159,0
2016-01-20,22.265,22.375,22.111,22.296,1690,0
2016-01-22,22.444,22.444,22.101,22.204,1394,0
2016-01-25,22.143,22.161,22.143,22.161,702,0
2016-01-26,22.161,22.259,22.111,22.111,2677,0
2016-01-27,22.23,22.418,22.23,22.359,3321,0
2016-01-28,22.247,22.444,22.247,22.34,1055,0
2016-01-29,22.265,22.734,22.265,22.734,8957,0
2016-02-01,22.597,22.597,22.597,22.597,128,0
2016-02-03,22.153,22.23,22.153,22.204,808,0
2016-02-04,22.534,22.534,22.503,22.503,234,0
2016-02-05,22.255,22.528,22.119,22.528,20576,0
2016-02-08,22.247,22.418,22.111,22.111,2576,0
2016-02-09,22.616,22.616,22.213,22.213,1288,0
2016-02-10,22.111,22.111,22.111,22.111,469,0
2016-02-11,22.622,22.631,22.605,22.631,1406,0
2016-02-12,22.111,22.234,21.949,22.234,2458,0
2016-02-16,21.982,22.204,21.982,22.111,1100,0
2016-02-17,21.956,22.042,21.956,22.042,586,0
2016-02-18,22.223,22.223,22.223,22.223,234,0
2016-02-19,21.906,21.991,21.906,21.913,1347,0
2016-02-22,21.922,21.939,21.802,21.802,1031,0
2016-02-24,21.888,21.906,21.828,21.906,4715,0
2016-02-25,22.005,22.418,21.948,22.2,2488,0
2016-02-26,22.153,22.161,22.127,22.127,351,0
2016-02-29,22.161,22.442,22.161,22.442,1024,0
2016-03-02,22.195,22.204,22.042,22.119,4216,0
2016-03-07,22.123,22.209,22.119,22.119,937,0
2016-03-09,22.033,22.033,21.479,21.956,4144,0
2016-03-10,22.033,22.033,21.948,22.033,1141,0
2016-03-11,21.948,22.29,21.7,22.29,2107,0
2016-03-14,22.17,22.333,21.922,21.922,3255,0
2016-03-15,22.119,22.333,21.974,22.007,10909,0
2016-03-16,22.281,22.281,21.82,22.111,8265,0
2016-03-17,22.285,22.52,22.285,22.434,13175,0
2016-03-18,22.444,22.622,22.375,22.47,11402,0
2016-03-21,22.503,22.503,22.503,22.503,141,0
2016-03-22,22.503,22.503,22.336,22.336,3008,0
2016-03-23,22.528,22.528,22.35,22.35,1288,0
2016-03-24,22.366,22.631,22.359,22.359,1188,0
2016-03-28,22.375,23.784,22.375,23.443,19193,0
2016-03-29,23.786,24.355,23.298,23.483,42013,0
2016-03-30,23.041,23.617,22.92,23.405,6603,0
2016-03-31,23.484,23.639,23.313,23.313,2224,0
2016-04-01,23.479,24.452,23.479,23.706,9503,0
2016-04-04,23.333,23.538,22.769,23.306,18789,0
2016-04-05,23.564,23.564,22.703,23.102,13167,0
2016-04-06,22.916,23.191,22.712,22.872,18531,0
2016-04-07,22.73,23.271,22.73,23.173,7902,0
2016-04-08,23.031,23.049,22.472,22.605,24574,0
2016-04-11,22.641,22.809,22.641,22.765,9518,0
2016-04-12,22.419,22.97,22.419,22.738,5088,0
2016-04-13,22.791,22.951,22.667,22.667,9798,0
2016-04-14,22.738,23.075,22.463,22.517,11374,0
2016-04-15,22.496,22.996,22.496,22.916,15125,0
2016-04-18,22.551,23.004,22.551,22.596,9172,0
2016-04-19,22.622,22.854,22.596,22.747,20616,0
2016-04-20,22.72,22.809,22.641,22.809,5519,0
2016-04-21,22.73,22.925,22.641,22.641,21867,0
2016-04-22,22.641,22.765,22.641,22.641,7574,0
2016-04-25,22.48,22.693,22.48,22.693,3169,0
2016-04-26,22.685,22.685,22.551,22.641,5333,0
2016-04-27,22.756,22.836,22.641,22.676,9057,0
2016-04-28,22.774,23.058,22.551,22.73,11680,0
2016-04-29,22.463,22.614,22.463,22.614,1052,0
2016-05-02,22.77,22.77,22.472,22.48,1371,0
2016-05-03,22.641,22.73,22.641,22.72,3395,0
2016-05-04,23.28,23.28,22.818,22.862,1577,0
2016-05-05,22.862,22.88,22.862,22.88,339,0
2016-05-06,22.907,22.907,22.907,22.907,113,0
2016-05-10,22.907,22.907,22.907,22.907,225,0
2016-05-11,22.943,22.943,22.567,22.567,1261,0
2016-05-12,23.386,23.396,23.262,23.262,619,0
2016-05-13,23.085,23.085,22.596,22.649,3323,0
2016-05-16,22.915,22.916,22.659,22.916,2675,0
2016-05-17,22.916,22.916,22.651,22.651,754,0
2016-05-18,22.73,22.738,22.667,22.667,1802,0
2016-05-19,22.649,23.031,22.551,22.551,17518,0
2016-05-20,22.641,22.774,22.641,22.649,563,0
2016-05-23,22.894,23.129,22.894,23.102,683,0
2016-05-24,23.012,23.012,23.012,23.012,225,0
2016-05-26,23.149,23.149,22.693,22.693,4480,0
2016-05-27,22.925,22.925,22.703,22.703,272,0
2016-05-31,22.818,22.818,22.73,22.73,3680,0
2016-06-01,22.854,22.854,22.676,22.676,790,0
2016-06-02,22.676,22.732,22.267,22.419,51301,0
2016-06-03,22.561,22.685,22.525,22.685,9680,0
2016-06-06,22.632,22.738,22.632,22.676,2677,0
2016-06-07,22.72,22.872,22.507,22.712,6663,0
2016-06-08,22.753,22.801,22.676,22.801,6379,0
2016-06-09,22.791,22.907,22.534,22.828,4488,0
2016-06-10,22.907,23.431,22.907,23.317,20409,0
2016-06-13,23.306,23.528,23.208,23.475,11348,0
2016-06-14,23.662,24.141,23.662,23.928,20686,0
2016-06-15,24.328,24.328,23.884,24.008,14928,0
2016-06-16,24.177,24.265,24.061,24.061,10124,0
2016-06-17,23.893,24.145,23.893,24.103,3744,0
2016-06-20,24.265,25.261,24.221,24.639,14835,0
2016-06-21,24.673,24.673,23.68,23.68,10420,0
2016-06-22,23.857,23.973,23.617,23.91,5497,0
2016-06-23,23.973,24.265,23.973,24.033,3060,0
2016-06-24,24.061,26.529,24.061,24.097,22412,0
2016-06-27,24.994,24.994,24.106,24.336,6924,0
2016-06-28,24.328,25.784,24.328,24.635,5305,0
2016-06-29,24.59,24.594,24.59,24.593,565,0
2016-06-30,25.216,25.216,24.656,24.656,7657,0
2016-07-01,24.86,24.86,24.852,24.852,1070,0
2016-07-05,24.683,25.038,24.388,24.834,3092,0
2016-07-06,24.781,25.038,24.771,24.905,3095,0
2016-07-07,25.704,25.704,24.373,25.332,7531,0
2016-07-08,24.928,25.305,24.531,25.082,1694,0
2016-07-12,24.86,24.86,24.727,24.727,2554,0
2016-07-13,24.47,24.834,24.47,24.834,1143,0
2016-07-14,24.852,24.852,24.708,24.77,3249,0
2016-07-15,24.523,24.523,24.07,24.518,4240,0
2016-07-18,24.079,24.097,23.973,23.981,2703,0
2016-07-19,23.981,23.981,23.981,23.981,2252,0
2016-07-20,24.533,24.673,24.061,24.061,3388,0
2016-07-21,24.666,24.842,24.666,24.842,1191,0
2016-07-22,24.576,24.666,24.416,24.416,1319,0
2016-07-25,24.097,24.159,24.075,24.115,1071,0
2016-07-26,24.23,24.416,24.23,24.239,1902,0
2016-07-27,24.763,24.771,24.07,24.199,3721,0
2016-07-28,24.123,24.123,24.123,24.123,113,0
2016-08-01,24.673,24.673,24.248,24.558,1994,0
2016-08-02,24.177,24.349,24.177,24.194,929,0
2016-08-03,24.683,24.683,24.172,24.19,1031,0
2016-08-04,24.23,24.363,24.017,24.328,2196,0
2016-08-05,24.221,24.221,24.221,24.221,339,0
2016-08-08,24.328,28.802,24.328,25.978,65319,0
2016-08-09,26.414,26.858,24.957,24.967,26083,0
2016-08-10,25.181,25.305,25.181,25.305,443,0
2016-08-12,24.864,25.305,24.864,25.154,2827,0
2016-08-15,25.163,25.17,25.163,25.17,1519,0
2016-08-16,25.339,25.393,25.064,25.393,1601,0
2016-08-17,25.102,25.177,25.1,25.1,1217,0
2016-08-18,25.126,25.437,24.957,24.957,6501,0
2016-08-19,24.86,24.86,24.715,24.715,721,0
2016-08-22,25.119,25.119,24.763,24.86,2493,0
2016-08-23,24.86,24.86,24.86,24.86,524,0
2016-08-24,24.869,24.881,24.86,24.881,1152,0
2016-08-25,24.95,24.95,24.86,24.86,1659,0
2016-08-26,24.86,24.86,24.523,24.531,552,0
2016-08-29,24.857,24.857,24.416,24.416,958,0
2016-08-30,24.86,25.305,24.86,25.305,878,0
2016-08-31,24.864,24.864,24.864,24.864,339,0
2016-09-01,24.775,24.834,24.46,24.667,3280,0
2016-09-02,24.883,24.976,24.883,24.976,464,0
2016-09-07,24.994,24.994,24.884,24.933,1977,0
2016-09-09,24.86,24.86,24.487,24.629,1504,0
2016-09-12,24.905,24.905,24.159,24.159,2132,0
2016-09-14,24.722,24.967,24.722,24.967,537,0
2016-09-15,24.825,24.825,24.825,24.825,116,0
2016-09-16,24.718,24.718,24.59,24.59,901,0
2016-09-19,24.692,24.909,24.47,24.751,1689,0
2016-09-20,24.639,24.639,24.46,24.46,2946,0
2016-09-21,24.596,24.957,24.523,24.791,1344,0
2016-09-22,24.47,24.629,24.47,24.609,2602,0
2016-09-23,24.505,24.754,24.505,24.505,1712,0
2016-09-26,24.95,24.95,24.763,24.86,2366,0
2016-09-27,24.95,24.984,24.802,24.984,1873,0
2016-09-28,24.687,25.406,24.687,25.406,1482,0
2016-09-29,25.267,25.821,25.267,25.821,5248,0
2016-09-30,25.811,25.811,25.811,25.811,286,0
2016-10-03,25.637,25.793,25.471,25.627,1745,0
2016-10-04,25.803,25.803,25.683,25.803,2218,0
2016-10-05,25.959,25.959,25.913,25.913,461,0
2016-10-07,25.193,25.229,24.903,24.903,561,0
2016-10-10,25.638,25.638,25.638,25.638,1089,0
2016-10-11,24.595,25.168,24.557,25.168,1253,0
2016-10-12,25.129,25.129,24.963,24.963,1085,0
2016-10-13,25.074,25.074,25.074,25.074,400,0
2016-10-14,24.963,25.001,24.124,24.299,2250,0
2016-10-17,24.853,24.899,24.576,24.871,2072,0
2016-10-18,24.852,24.852,24.23,24.23,1085,0
2016-10-19,24.318,24.355,24.318,24.345,846,0
2016-10-20,25.553,25.553,24.945,24.945,645,0
2016-10-24,25.433,25.812,25.433,25.812,447,0
2016-10-25,25.083,25.855,25.083,25.855,313,0
2016-10-26,25.213,25.213,25.175,25.175,542,0
2016-10-27,25.775,25.811,25.734,25.734,1437,0
2016-10-28,25.821,25.821,25.811,25.811,759,0
2016-10-31,25.775,25.783,25.027,25.083,2224,0
2016-11-01,25.111,25.821,25.111,25.266,1193,0
2016-11-02,25.574,25.574,25.283,25.391,325,0
2016-11-03,25.387,25.686,25.387,25.609,2603,0
2016-11-04,25.387,25.425,25.387,25.425,461,0
2016-11-07,25.387,25.387,24.715,24.907,4630,0
2016-11-08,24.853,24.853,24.161,24.161,6052,0
2016-11-09,24.023,24.225,24.023,24.122,2483,0
2016-11-10,24.078,24.207,24.069,24.207,1976,0
2016-11-11,24.429,24.429,24.281,24.281,488,0
2016-11-14,24.628,24.889,24.161,24.161,4317,0
2016-11-16,24.161,24.253,24.115,24.115,2525,0
2016-11-17,24.437,24.437,24.437,24.437,542,0
2016-11-18,25.551,25.551,25.551,25.551,135,0
2016-11-21,24.217,25.406,23.931,23.931,6122,0
2016-11-22,23.728,23.884,23.243,23.442,7034,0
2016-11-23,23.469,24.152,23.469,24.115,2314,0
2016-11-28,23.672,23.958,23.635,23.635,2355,0
2016-11-29,23.7,23.792,23.676,23.768,2017,0
2016-11-30,23.792,23.792,23.286,23.534,2234,0
2016-12-01,23.211,23.764,23.211,23.571,2495,0
2016-12-02,23.211,23.562,23.193,23.285,4034,0
2016-12-05,23.312,23.746,23.312,23.516,5285,0
2016-12-06,23.63,23.63,23.555,23.555,217,0
2016-12-08,23.562,23.791,23.562,23.608,6940,0
2016-12-09,23.608,23.608,23.608,23.608,2068,0
2016-12-12,23.608,23.635,23.608,23.635,2217,0
2016-12-13,23.616,23.673,23.22,23.239,4912,0
2016-12-15,23.276,23.7,23.248,23.608,1371,0
2016-12-16,23.414,23.516,23.331,23.331,3204,0
2016-12-19,23.405,23.783,23.405,23.668,1562,0
2016-12-20,23.792,23.792,23.534,23.617,1410,0
2016-12-21,23.792,23.792,23.516,23.525,2218,0
2016-12-22,23.516,23.516,23.516,23.516,330,0
2016-12-23,23.562,23.779,23.534,23.552,1428,0
2016-12-27,23.516,23.516,23.423,23.423,681,0
2016-12-28,23.34,23.34,23.34,23.34,108,0
2016-12-29,23.359,23.46,23.359,23.377,1843,0
2016-12-30,23.543,23.789,23.543,23.789,549,0
2017-01-03,23.791,23.792,23.34,23.479,3872,0
2017-01-04,23.543,24.032,23.543,23.846,4797,0
2017-01-05,23.746,24.032,23.479,23.479,4077,0
2017-01-09,23.977,23.977,23.506,23.958,3823,0
2017-01-10,24.087,24.087,24.001,24.001,1248,0
2017-01-11,24.207,24.207,24.073,24.073,1085,0
2017-01-12,23.931,24.023,23.931,24.023,2217,0
2017-01-13,24.217,24.217,24.023,24.023,1415,0
2017-01-17,23.801,24.106,23.801,24.106,542,0
2017-01-18,23.977,23.977,23.801,23.801,825,0
2017-01-19,23.884,23.912,23.792,23.828,2766,0
2017-01-23,23.82,23.82,23.82,23.82,433,0
2017-01-24,23.897,23.897,23.866,23.866,868,0
2017-01-25,24.032,24.133,24.032,24.133,1583,0
2017-01-26,23.849,24.115,23.849,24.115,1383,0
2017-01-27,24.115,24.115,24.091,24.091,272,0
2017-01-30,24.115,24.115,23.935,24.115,1012,0
2017-01-31,23.866,23.902,23.866,23.902,527,0
2017-02-01,24.007,24.007,24.007,24.007,329,0
2017-02-02,23.977,23.977,23.977,23.977,217,0
2017-02-03,23.977,23.977,23.82,23.977,753,0
2017-02-06,23.608,24.106,23.608,23.718,9033,0
2017-02-07,23.7,23.907,23.7,23.755,1681,0
2017-02-09,23.995,23.995,23.995,23.995,229,0
2017-02-10,24.097,24.097,23.838,23.838,2444,0
2017-02-13,23.884,24.041,23.871,24.041,4374,0
2017-02-14,24.05,24.05,24.041,24.041,499,0
2017-02-15,24.004,24.004,23.977,23.977,1432,0
2017-02-16,23.977,24.115,23.977,24.115,1493,0
2017-02-17,24.069,24.069,24.069,24.069,217,0
2017-02-21,24.097,24.815,24.097,24.815,13395,0
2017-02-22,24.475,25.121,24.475,24.935,3492,0
2017-02-23,25.009,25.009,25.009,25.009,545,0
2017-02-24,24.639,24.761,24.639,24.733,2188,0
2017-02-27,24.881,24.881,24.321,24.53,3600,0
2017-02-28,24.53,24.53,23.993,24.225,10210,0
2017-03-01,24.023,24.355,24.023,24.106,6914,0
2017-03-02,24.078,24.416,24.077,24.416,2019,0
2017-03-03,24.123,24.465,24.097,24.465,3966,0
2017-03-06,24.465,24.465,24.465,24.465,217,0
2017-03-07,24.087,24.811,24.087,24.576,1159,0
2017-03-08,24.299,24.414,24.069,24.414,5194,0
2017-03-09,24.069,24.069,23.866,24.032,7904,0
2017-03-10,23.982,23.982,23.543,23.755,10121,0
2017-03-13,23.746,24.069,23.626,23.875,5048,0
2017-03-14,23.709,24.065,23.657,23.965,6224,0
2017-03-15,23.672,23.875,23.655,23.875,6122,0
2017-03-16,23.894,24.576,23.825,24.258,4800,0
2017-03-17,24.253,24.4,24.207,24.364,4331,0
2017-03-21,24.253,24.253,24.074,24.227,488,0
2017-03-22,24.263,24.391,24.069,24.223,2245,0
2017-03-23,24.078,24.211,24.069,24.069,4437,0
2017-03-24,23.949,24.069,23.949,24.029,1453,0
2017-03-27,23.986,24.059,23.967,23.995,2430,0
2017-03-28,24.021,24.705,23.929,24.705,15549,0
2017-03-29,24.376,24.376,24.011,24.136,9846,0
2017-03-30,24.232,24.712,24.232,24.328,6110,0
2017-03-31,24.357,24.476,24.337,24.472,4310,0
2017-04-03,24.343,24.453,24.328,24.328,1817,0
2017-04-04,24.376,24.424,24.193,24.276,9379,0
2017-04-05,24.357,24.357,24.136,24.213,10165,0
2017-04-06,24.184,24.232,24.107,24.232,7291,0
2017-04-07,24.082,24.232,24.082,24.222,2182,0
2017-04-10,24.059,24.295,24.05,24.27,6615,0
2017-04-11,24.236,24.318,24.167,24.282,2313,0
2017-04-12,24.136,24.318,24.098,24.136,8326,0
2017-04-13,24.27,24.27,24.04,24.184,10755,0
2017-04-17,24.098,24.27,23.618,24.05,11654,0
2017-04-18,23.838,23.982,23.79,23.954,8976,0
2017-04-19,23.954,24.366,23.8,24.366,8626,0
2017-04-20,24.03,24.184,23.848,24.165,14238,0
2017-04-21,24.193,24.443,24.107,24.289,5507,0
2017-04-24,24.414,24.443,24.021,24.021,1879,0
2017-04-25,24.088,24.136,24.011,24.011,4164,0
2017-04-26,24.289,24.357,24.196,24.232,5250,0
2017-04-27,24.05,24.289,24.05,24.289,259,0
2017-04-28,24.261,24.289,24.193,24.289,1969,0
2017-05-01,24.249,24.289,24.191,24.289,3416,0
2017-05-02,24.289,24.289,24.241,24.241,625,0
2017-05-03,24.165,24.165,24.098,24.098,3814,0
2017-05-04,24.098,24.177,24.088,24.088,13484,0
2017-05-05,24.127,24.232,24.127,24.232,3752,0
2017-05-08,24.117,24.232,24.088,24.232,5343,0
2017-05-09,24.251,25.086,24.251,25.049,6545,0
2017-05-10,24.356,24.606,24.356,24.505,2813,0
2017-05-11,24.547,24.547,24.126,24.165,1516,0
2017-05-12,24.203,24.568,24.184,24.568,6033,0
2017-05-15,24.433,24.438,24.433,24.433,1394,0
2017-05-16,24.453,25.172,24.453,24.633,3558,0
2017-05-17,24.692,24.692,24.692,24.692,1082,0
2017-05-18,24.481,25.163,24.453,24.646,6210,0
2017-05-19,24.952,24.952,24.693,24.865,1303,0
2017-05-22,24.729,24.731,24.669,24.669,1719,0
2017-05-23,24.952,24.952,24.952,24.952,156,0
2017-05-24,24.694,24.702,24.694,24.702,313,0
2017-05-25,24.808,24.808,24.702,24.702,1307,0
2017-05-26,24.577,24.683,24.174,24.174,2705,0
2017-05-30,24.184,24.568,24.184,24.568,1193,0
2017-05-31,24.354,24.702,24.213,24.232,1118,0
2017-06-01,24.652,24.673,24.549,24.606,1303,0
2017-06-02,24.664,24.702,24.612,24.612,1751,0
2017-06-05,24.462,24.462,24.347,24.453,5429,0
2017-06-06,24.376,24.376,24.214,24.376,5379,0
2017-06-07,24.222,24.305,24.222,24.305,1146,0
2017-06-08,24.241,24.472,24.241,24.429,2209,0
2017-06-12,24.233,24.39,24.233,24.39,555,0
2017-06-13,24.424,24.424,24.395,24.414,1146,0
2017-06-14,24.414,24.605,24.405,24.421,9037,0
2017-06-15,24.765,24.856,24.395,24.395,990,0
2017-06-16,24.846,24.846,24.414,24.414,2605,0
2017-06-19,24.69,24.856,24.424,24.673,4433,0
2017-06-20,24.907,24.907,24.424,24.704,1459,0
2017-06-21,24.548,25.163,24.472,25.162,1960,0
2017-06-22,24.808,25.115,24.808,25,1410,0
2017-06-23,25.004,25.163,25.004,25.163,7140,0
2017-06-26,24.904,25.17,24.856,25.17,881,0
2017-06-27,25.172,25.172,25.009,25.172,465,0
2017-06-28,24.894,25.038,24.894,24.99,3439,0
2017-06-29,24.616,24.616,24.616,24.616,208,0
2017-06-30,25.172,25.172,25.028,25.172,2573,0
2017-07-05,25.575,25.683,25.297,25.355,2987,0
2017-07-06,25.096,25.133,25.096,25.133,572,0
2017-07-07,24.788,24.788,24.481,24.529,3387,0
2017-07-10,24.74,24.74,24.659,24.659,1012,0
2017-07-11,24.664,24.679,24.549,24.549,2097,0
2017-07-12,24.539,24.769,24.539,24.683,1042,0
2017-07-13,24.603,24.627,24.569,24.627,555,0
2017-07-17,24.558,24.635,24.491,24.625,3751,0
2017-07-18,24.625,24.625,24.625,24.625,115,0
2017-07-19,24.625,24.702,24.616,24.616,3661,0
2017-07-20,24.635,24.855,24.625,24.81,2265,0
2017-07-21,24.625,24.625,24.597,24.616,1160,0
2017-07-24,24.655,24.74,24.611,24.611,1303,0
2017-07-25,24.616,24.74,24.587,24.597,6924,0
2017-07-26,24.616,24.643,24.587,24.587,3751,0
2017-07-27,24.606,24.662,24.606,24.653,729,0
2017-07-28,24.587,24.602,24.52,24.52,4760,0
2017-07-31,24.52,24.558,24.52,24.52,648,0
2017-08-02,24.587,24.625,24.472,24.472,1146,0
2017-08-03,24.529,24.529,24.529,24.529,104,0
2017-08-04,24.539,24.856,24.529,24.778,1884,0
2017-08-07,24.702,24.845,24.542,24.714,1301,0
2017-08-08,24.549,24.549,24.539,24.539,522,0
2017-08-09,24.587,24.846,24.587,24.635,417,0
2017-08-10,24.616,24.702,24.616,24.702,354,0
2017-08-11,24.616,24.693,24.616,24.693,667,0
2017-08-14,24.702,24.791,24.702,24.791,1001,0
2017-08-15,24.827,24.827,24.743,24.743,625,0
2017-08-17,24.798,24.806,24.708,24.806,1967,0
2017-08-18,24.817,24.817,24.817,24.817,234,0
2017-08-21,24.625,24.625,23.618,24.05,10718,0
2017-08-22,24.04,24.27,24.04,24.251,3280,0
2017-08-23,24.337,24.558,24.337,24.52,3282,0
2017-08-24,24.414,24.568,24.414,24.568,1559,0
2017-08-25,24.635,24.654,24.635,24.654,461,0
2017-08-28,24.399,24.399,24.399,24.399,125,0
2017-08-29,24.558,24.702,24.558,24.683,1006,0
2017-08-30,24.75,24.75,24.414,24.433,1256,0
2017-08-31,24.476,24.75,24.476,24.616,3334,0
2017-09-01,24.636,24.636,24.636,24.636,143,0
2017-09-05,24.75,24.952,24.745,24.786,3027,0
2017-09-06,24.89,24.942,24.808,24.808,3547,0
2017-09-07,24.856,24.894,24.84,24.894,688,0
2017-09-11,24.952,24.952,24.88,24.88,938,0
2017-09-12,24.952,24.952,24.808,24.856,1747,0
2017-09-13,24.856,24.952,24.853,24.933,1667,0
2017-09-14,24.952,24.971,24.873,24.952,1146,0
2017-09-15,24.942,24.952,24.808,24.813,6650,0
2017-09-18,25.144,25.144,25.026,25.109,896,0
2017-09-19,25.113,25.144,24.942,24.942,3062,0
2017-09-20,25.134,25.623,25.126,25.18,9999,0
2017-09-21,25.268,25.268,25.268,25.268,191,0
2017-09-22,25.383,25.575,25.153,25.259,3941,0
2017-09-25,25.575,25.604,25.163,25.22,1300,0
2017-09-26,24.961,24.98,24.472,24.952,4175,0
2017-09-27,25.633,25.633,24.856,24.99,3131,0
2017-09-28,25.1,25.25,25.1,25.24,1452,0
2017-09-29,25.31,25.31,25.31,25.31,150,0
2017-10-02,25.27,25.57,25.1,25.11,11822,0
2017-10-03,25.15,25.44,25.15,25.31,1592,0
2017-10-04,25.45,25.45,25.25,25.4,2196,0
2017-10-06,25.3,25.35,25.25,25.2738,1808,0
2017-10-09,25.38,25.42,25.38,25.38,1258,0
2017-10-10,25.29,25.3,25.05,25.08,5545,0
2017-10-11,25.1,25.4,25.1,25.12,4986,0
2017-10-12,25.16,25.2,25.121,25.2,1320,0
2017-10-13,25.2105,25.2105,25.13,25.1803,1573,0
2017-10-16,25.15,25.2,25.1,25.1,6169,0
2017-10-17,25.12,25.38,25.0554,25.08,6459,0
2017-10-18,25.12,25.38,25.101,25.38,8208,0
2017-10-19,25.2343,25.3,25.2343,25.3,1412,0
2017-10-20,25.32,25.4,25.32,25.4,1928,0
2017-10-24,25.1211,25.3,25.12,25.2635,2625,0
2017-10-25,25.37,25.55,25.37,25.3916,2182,0
2017-10-26,25.3056,25.3056,25.3056,25.3056,200,0
2017-10-27,25.15,25.25,25.15,25.2,760,0
2017-10-30,25.212,25.212,25.212,25.212,271,0
2017-10-31,25.55,25.55,25.251,25.55,1134,0
2017-11-01,25.5,25.5056,23.36,24.59,20408,0
2017-11-02,24.6,25.1879,24.6,25.02,4294,0
2017-11-03,24.5,24.5,23.75,24.13,11279,0
2017-11-06,24.47,26.88,24.2507,26,18484,0
2017-11-07,25.75,25.75,23.8601,24.3,20278,0
2017-11-08,24.75,24.75,23.7,23.7,14791,0
2017-11-09,23.57,24.52,23.5,23.52,10941,0
2017-11-10,23.53,23.53,22.06,22.93,15644,0
