Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,17.371,17.371,17.225,17.225,1152,0
2010-08-24,17.225,17.661,17.225,17.661,2970,0
2010-08-25,17.225,17.263,17.119,17.119,3590,0
2010-08-26,17.351,17.362,17.125,17.362,3893,0
2010-08-27,17.19,17.51,17.119,17.125,1049,0
2010-08-31,17.386,17.386,17.293,17.293,647,0
2010-09-01,17.371,17.537,17.029,17.537,1794,0
2010-09-02,17.371,17.371,17.371,17.371,276,0
2010-09-03,17.371,17.371,17.371,17.371,553,0
2010-09-07,17.579,17.77,17.579,17.721,1313,0
2010-09-09,17.19,17.19,17.19,17.19,415,0
2010-09-13,17.734,17.878,17.257,17.695,1432,0
2010-09-14,17.734,17.734,17.327,17.379,1933,0
2010-09-15,17.371,17.386,17.234,17.357,10521,0
2010-09-16,17.587,17.87,17.554,17.804,3266,0
2010-09-17,17.379,17.804,17.161,17.804,8100,0
2010-09-20,17.734,17.804,17.734,17.804,3037,0
2010-09-21,17.408,17.61,17.371,17.371,5387,0
2010-09-22,17.85,17.85,17.587,17.587,7145,0
2010-09-23,17.408,17.804,17.379,17.386,6392,0
2010-09-24,17.421,17.587,17.421,17.587,415,0
2010-09-27,17.618,17.618,17.587,17.587,717,0
2010-09-28,17.554,17.554,17.537,17.537,2644,0
2010-09-29,17.754,17.778,17.32,17.379,2833,0
2010-09-30,17.711,17.87,17.711,17.87,9403,0
2010-10-01,17.842,17.842,17.842,17.842,726,0
2010-10-04,17.813,17.813,17.813,17.813,276,0
2010-10-05,17.778,17.87,17.778,17.87,5009,0
2010-10-07,17.784,17.842,17.784,17.842,1045,0
2010-10-08,17.82,17.842,17.48,17.48,3869,0
2010-10-11,17.451,17.451,17.451,17.451,276,0
2010-10-12,17.503,17.798,17.503,17.683,518,0
2010-10-13,17.798,17.836,17.517,17.517,3572,0
2010-10-14,17.587,17.587,17.537,17.537,553,0
2010-10-15,17.632,17.695,17.517,17.517,1841,0
2010-10-18,17.517,17.842,17.451,17.451,3869,0
2010-10-19,17.471,17.471,17.444,17.444,2072,0
2010-10-20,17.379,17.677,17.167,17.48,4677,0
2010-10-21,17.175,17.677,17.175,17.225,1658,0
2010-10-22,17.646,17.661,17.327,17.386,3453,0
2010-10-25,17.677,17.695,17.335,17.654,3176,0
2010-10-26,17.393,17.669,17.211,17.362,1794,0
2010-10-28,17.637,17.721,17.637,17.721,1842,0
2010-10-29,17.677,17.689,17.654,17.661,1794,0
2010-11-01,17.646,17.734,17.517,17.695,3453,0
2010-11-02,17.393,17.804,17.393,17.804,4994,0
2010-11-03,17.804,17.836,17.451,17.836,2072,0
2010-11-04,17.836,17.836,17.778,17.804,2103,0
2010-11-05,17.82,17.842,17.61,17.842,2764,0
2010-11-08,17.842,17.87,17.82,17.87,4630,0
2010-11-09,17.85,17.87,17.626,17.862,4007,0
2010-11-10,17.862,17.878,17.836,17.878,2970,0
2010-11-11,17.878,17.878,17.632,17.637,4041,0
2010-11-12,17.661,17.836,17.661,17.762,415,0
2010-11-15,17.836,17.878,17.661,17.878,2521,0
2010-11-16,17.842,17.878,17.792,17.878,3829,0
2010-11-17,17.842,17.878,17.77,17.878,1832,0
2010-11-18,17.711,17.878,17.704,17.878,3261,0
2010-11-19,17.855,17.855,17.741,17.741,758,0
2010-11-22,17.746,17.746,17.695,17.695,1589,0
2010-11-23,17.727,17.727,17.695,17.695,1244,0
2010-11-24,17.878,17.878,17.878,17.878,169,0
2010-11-29,17.862,17.878,17.695,17.878,3893,0
2010-11-30,17.878,17.878,17.626,17.632,3433,0
2010-12-01,17.632,17.778,17.626,17.778,1152,0
2010-12-02,17.413,17.661,17.413,17.661,910,0
2010-12-03,17.459,17.459,17.444,17.444,429,0
2010-12-06,17.646,17.661,17.646,17.661,5526,0
2010-12-07,17.842,17.878,17.661,17.878,3952,0
2010-12-08,17.878,17.878,17.878,17.878,690,0
2010-12-09,17.413,17.413,17.413,17.413,415,0
2010-12-10,17.842,17.878,17.842,17.878,415,0
2010-12-13,17.878,17.995,17.393,17.43,1244,0
2010-12-14,17.944,17.964,17.944,17.952,968,0
2010-12-15,17.901,17.912,17.43,17.77,2412,0
2010-12-16,17.878,17.878,17.855,17.878,2371,0
2010-12-20,17.471,17.661,17.471,17.661,415,0
2010-12-21,17.842,17.87,17.503,17.87,3591,0
2010-12-22,17.53,17.53,17.53,17.53,346,0
2010-12-27,17.574,17.804,17.537,17.804,1175,0
2010-12-28,17.842,17.842,17.559,17.559,1073,0
2010-12-29,17.559,17.559,17.371,17.53,4052,0
2010-12-30,17.371,17.371,17.371,17.371,143,0
2011-01-03,17.646,17.646,17.637,17.637,415,0
2011-01-04,17.626,17.626,17.626,17.626,410,0
2011-01-05,17.721,17.734,17.379,17.734,4329,0
2011-01-06,17.907,17.952,17.421,17.734,2487,0
2011-01-10,17.459,17.695,17.451,17.451,553,0
2011-01-11,17.48,17.494,17.371,17.371,3074,0
2011-01-12,17.546,17.546,17.546,17.546,291,0
2011-01-13,17.421,17.546,17.413,17.522,1786,0
2011-01-14,17.554,17.677,17.436,17.459,2866,0
2011-01-18,17.695,17.695,17.351,17.351,487,0
2011-01-19,17.952,17.952,17.683,17.721,1484,0
2011-01-20,17.87,17.912,17.503,17.912,3557,0
2011-01-21,17.444,17.92,17.444,17.912,1423,0
2011-01-24,17.587,17.587,17.343,17.379,5998,0
2011-01-25,17.386,17.408,17.379,17.401,775,0
2011-01-26,17.695,17.727,17.695,17.727,276,0
2011-01-27,17.669,17.677,17.669,17.677,726,0
2011-01-28,17.587,17.683,17.587,17.587,5255,0
2011-02-01,17.677,17.798,17.48,17.48,1654,0
2011-02-03,17.459,17.48,17.459,17.48,1658,0
2011-02-04,17.48,17.87,17.48,17.704,3453,0
2011-02-07,17.503,17.842,17.503,17.836,2487,0
2011-02-09,17.677,17.828,17.677,17.828,415,0
2011-02-10,17.842,17.842,17.842,17.842,359,0
2011-02-11,17.828,17.842,17.828,17.842,968,0
2011-02-14,17.61,17.912,17.604,17.87,2209,0
2011-02-15,17.677,17.878,17.677,17.878,1106,0
2011-02-16,17.734,17.734,17.618,17.618,2522,0
2011-02-18,17.654,17.654,17.618,17.626,3577,0
2011-02-23,17.754,17.77,17.746,17.77,1382,0
2011-02-24,17.862,17.901,17.862,17.901,1520,0
2011-02-28,17.893,17.912,17.87,17.912,659,0
2011-03-02,17.711,17.952,17.711,17.754,2126,0
2011-03-03,17.952,17.952,17.929,17.952,1994,0
2011-03-04,17.952,17.952,17.741,17.741,1713,0
2011-03-09,17.77,17.907,17.754,17.907,829,0
2011-03-10,17.912,17.944,17.746,17.944,1244,0
2011-03-11,17.784,17.784,17.784,17.784,415,0
2011-03-14,17.746,17.804,17.746,17.804,829,0
2011-03-15,17.952,17.952,17.444,17.48,4491,0
2011-03-16,17.862,17.862,17.494,17.494,2072,0
2011-03-17,17.522,17.604,17.522,17.604,1794,0
2011-03-18,17.626,17.798,17.537,17.798,2970,0
2011-03-21,17.559,17.746,17.559,17.632,1864,0
2011-03-22,17.559,17.579,17.48,17.48,3869,0
2011-03-24,17.762,17.762,17.632,17.632,859,0
2011-03-25,17.762,17.77,17.51,17.568,4560,0
2011-03-29,17.546,17.587,17.53,17.53,1933,0
2011-03-30,17.522,17.587,17.522,17.587,2348,0
2011-03-31,17.596,17.596,17.596,17.596,690,0
2011-04-01,17.618,17.689,17.53,17.689,1106,0
2011-04-04,17.695,17.87,17.683,17.842,1573,0
2011-04-05,17.842,17.842,17.842,17.842,553,0
2011-04-06,17.661,17.836,17.661,17.836,1382,0
2011-04-07,17.734,17.952,17.734,17.952,5387,0
2011-04-08,17.936,17.952,17.746,17.92,3902,0
2011-04-11,17.929,18.095,17.929,18.095,4246,0
2011-04-12,18.126,18.126,18.126,18.126,1106,0
2011-04-13,18.159,18.168,17.754,17.792,1933,0
2011-04-14,17.784,18.146,17.77,17.987,3060,0
2011-04-15,17.754,18.203,17.754,18.015,972,0
2011-04-19,18.478,18.478,17.746,17.746,1709,0
2011-04-21,18.037,18.218,18.037,18.095,1106,0
2011-04-25,18.095,18.095,18.022,18.022,553,0
2011-04-27,18.095,18.095,18.095,18.095,690,0
2011-04-28,18.095,18.095,18.058,18.058,4290,0
2011-04-29,18.095,18.095,18.058,18.058,4876,0
2011-05-02,18.095,18.196,18.058,18.088,2229,0
2011-05-03,17.82,17.82,17.734,17.734,2878,0
2011-05-04,17.734,17.944,17.734,17.828,1106,0
2011-05-05,17.92,17.92,17.92,17.92,138,0
2011-05-06,17.952,17.952,17.77,17.77,3793,0
2011-05-09,17.784,17.855,17.746,17.82,5095,0
2011-05-10,17.952,17.952,17.741,17.746,2451,0
2011-05-11,17.734,17.901,17.734,17.901,1933,0
2011-05-12,17.944,17.944,17.85,17.944,3162,0
2011-05-17,17.813,18.276,17.813,17.886,2975,0
2011-05-18,17.957,17.987,17.957,17.987,968,0
2011-05-20,18.095,18.126,18.095,18.126,1382,0
2011-05-23,18.26,18.268,17.995,18.095,7030,0
2011-05-24,18.095,18.241,17.987,17.987,2599,0
2011-05-25,18.022,18.101,17.971,17.971,874,0
2011-05-31,18.095,18.218,17.971,18.022,4283,0
2011-06-01,17.971,18.037,17.971,18.037,415,0
2011-06-02,17.964,17.964,17.952,17.952,534,0
2011-06-03,17.957,18.022,17.944,17.944,2116,0
2011-06-06,17.936,18.015,17.929,18.015,2072,0
2011-06-07,17.944,17.971,17.929,17.929,1382,0
2011-06-08,17.929,17.964,17.929,17.929,415,0
2011-06-09,17.929,17.929,17.929,17.929,587,0
2011-06-13,18.051,18.051,17.92,17.92,5216,0
2011-06-14,18,18,18,18,889,0
2011-06-15,18,18.03,18,18,598,0
2011-06-16,17.979,18.022,17.957,17.957,3814,0
2011-06-17,18.074,18.152,18.074,18.117,1244,0
2011-06-20,18,18.268,18,18.268,2764,0
2011-06-21,18,18,17.971,17.971,1106,0
2011-06-22,18.227,18.227,18.227,18.227,1832,0
2011-06-23,18.218,18.218,18.108,18.108,829,0
2011-06-24,18.319,18.319,18.03,18.168,3992,0
2011-06-28,17.87,18.132,17.85,17.855,4201,0
2011-06-30,18.095,18.095,17.912,18.051,1957,0
2011-07-05,17.936,17.936,17.936,17.936,138,0
2011-07-06,17.957,18.088,17.936,17.936,2605,0
2011-07-08,17.936,17.957,17.936,17.936,415,0
2011-07-12,17.979,17.979,17.979,17.979,138,0
2011-07-13,17.971,18.159,17.971,18.159,2348,0
2011-07-15,18.159,18.159,17.92,18.095,3163,0
2011-07-18,18.095,18.095,17.912,17.912,3453,0
2011-07-19,18.138,18.146,18.138,18.146,690,0
2011-07-21,18.058,18.088,18.058,18.088,6494,0
2011-07-22,18.095,18.159,18.022,18.03,3453,0
2011-07-25,18.101,18.101,17.92,17.92,2403,0
2011-07-26,18.088,18.146,17.936,17.936,1660,0
2011-07-27,18,18,17.987,17.987,2408,0
2011-07-29,18.146,18.152,17.995,17.995,1132,0
2011-08-01,17.995,18.152,17.987,18.152,2289,0
2011-08-02,17.952,18.126,17.944,17.964,1106,0
2011-08-03,18.138,18.253,18.138,18.253,1794,0
2011-08-04,18.022,18.022,17.952,17.957,1324,0
2011-08-05,17.971,17.987,17.734,17.77,7421,0
2011-08-08,18.037,18.074,17.604,17.912,8782,0
2011-08-09,17.893,17.893,17.604,17.878,8517,0
2011-08-10,17.952,18.095,17.618,17.618,4510,0
2011-08-11,17.604,17.734,17.604,17.734,1940,0
2011-08-12,17.936,17.952,17.912,17.912,11016,0
2011-08-15,17.862,17.862,17.61,17.61,7254,0
2011-08-16,17.618,17.828,17.618,17.741,2755,0
2011-08-18,17.734,17.741,17.604,17.604,3037,0
2011-08-19,17.554,17.554,17.53,17.537,2074,0
2011-08-23,17.637,17.828,17.637,17.741,3728,0
2011-08-24,17.754,17.828,17.637,17.828,3037,0
2011-08-25,17.828,17.878,17.828,17.878,357,0
2011-08-29,17.912,17.912,17.912,17.912,690,0
2011-08-30,17.661,17.907,17.661,17.907,1382,0
2011-09-01,17.82,17.87,17.637,17.637,2487,0
2011-09-02,17.637,17.907,17.637,17.661,2190,0
2011-09-06,18.066,18.066,17.762,17.762,3087,0
2011-09-07,17.792,17.952,17.792,17.952,484,0
2011-09-08,17.711,17.734,17.669,17.734,8081,0
2011-09-09,17.746,17.804,17.746,17.804,620,0
2011-09-12,17.77,17.77,17.637,17.637,10221,0
2011-09-13,17.82,17.862,17.637,17.637,3799,0
2011-09-15,18.088,18.088,18,18.066,1382,0
2011-09-16,18.081,18.095,18.051,18.081,3621,0
2011-09-19,17.952,18.088,17.952,17.952,3037,0
2011-09-21,18,18,18,18,138,0
2011-09-22,18,18,17.987,17.987,7015,0
2011-09-23,18.268,18.268,18.268,18.268,138,0
2011-09-26,17.987,18.253,17.987,18.253,1794,0
2011-09-27,18.227,18.227,18.227,18.227,276,0
2011-09-28,17.704,17.704,17.704,17.704,138,0
2011-09-29,17.862,17.862,17.862,17.862,138,0
2011-09-30,17.804,17.804,17.804,17.804,1106,0
2011-10-03,17.886,17.987,17.836,17.987,3952,0
2011-10-04,17.971,17.987,17.971,17.987,2017,0
2011-10-06,17.987,17.987,17.813,17.842,10577,0
2011-10-07,17.842,18.095,17.842,17.842,2885,0
2011-10-11,18.101,18.276,18.074,18.088,1644,0
2011-10-13,18.088,18.088,18.088,18.088,415,0
2011-10-14,18.088,18.088,18.088,18.088,829,0
2011-10-18,18.088,18.088,18.088,18.088,981,0
2011-10-19,18.081,18.081,17.936,18.022,2487,0
2011-10-20,18.074,18.088,17.995,18.008,2487,0
2011-10-21,18.095,18.095,17.944,17.957,2209,0
2011-10-24,17.964,18.095,17.952,18.095,3423,0
2011-10-26,18.095,18.095,18.022,18.095,4554,0
2011-10-27,18.132,18.427,18.095,18.152,4731,0
2011-10-28,18.088,18.088,17.964,18.081,8012,0
2011-11-01,17.964,18.051,17.952,17.952,1589,0
2011-11-02,18.058,18.058,18.046,18.058,3696,0
2011-11-03,18.051,18.058,18.022,18.022,620,0
2011-11-04,18.037,18.058,17.952,17.952,8568,0
2011-11-07,18.022,18.022,17.952,18.022,1302,0
2011-11-08,17.957,17.971,17.957,17.971,276,0
2011-11-09,17.952,18.037,17.952,18.037,553,0
2011-11-10,18.058,18.058,17.957,18.008,3501,0
2011-11-11,18.058,18.058,17.964,17.964,1382,0
2011-11-14,18.015,18.015,18.015,18.015,276,0
2011-11-15,17.957,18.022,17.957,18.015,1535,0
2011-11-16,17.957,18.022,17.92,17.92,10034,0
2011-11-17,17.929,18.081,17.92,17.92,4077,0
2011-11-18,18.088,18.088,17.92,17.92,1078,0
2011-11-21,17.92,18.152,17.92,17.92,7917,0
2011-11-22,18.051,18.088,17.987,18.074,2301,0
2011-11-23,17.936,17.944,17.936,17.944,690,0
2011-11-25,17.92,17.92,17.92,17.92,690,0
2011-11-29,18.058,18.058,18.058,18.058,138,0
2011-12-01,18.088,18.385,18.088,18.385,1382,0
2011-12-02,18.081,18.095,18.081,18.095,690,0
2011-12-05,18.095,18.095,18.088,18.095,4227,0
2011-12-09,18.101,18.101,18.095,18.095,1933,0
2011-12-16,18.276,18.385,18.276,18.284,2217,0
2011-12-19,18.146,18.146,18.095,18.108,2209,0
2011-12-20,18.126,18.368,18.126,18.304,690,0
2011-12-21,18.203,18.377,18.203,18.377,865,0
2011-12-22,18.304,18.311,18.276,18.311,3591,0
2011-12-23,18.357,18.385,18.183,18.189,11606,0
2011-12-27,18.168,18.183,18.138,18.183,3149,0
2011-12-28,18.152,18.189,18.152,18.189,415,0
2011-12-29,18.159,18.168,17.929,17.944,3316,0
2011-12-30,18.132,18.132,17.967,18.088,2417,0
2012-01-03,18.088,18.088,18.088,18.088,185,0
2012-01-04,18.022,18.095,18.022,18.095,415,0
2012-01-05,18.051,18.132,17.936,17.944,4101,0
2012-01-06,18.108,18.189,18.095,18.126,1447,0
2012-01-11,18.117,18.132,18.101,18.132,2331,0
2012-01-12,18.146,18.377,18.146,18.253,3405,0
2012-01-17,18.368,18.368,18.335,18.335,1022,0
2012-01-18,18.209,18.218,18.209,18.218,692,0
2012-01-20,18.319,18.319,18.319,18.319,138,0
2012-01-23,18.311,18.311,18.311,18.311,690,0
2012-01-24,18.247,18.247,18.203,18.203,1614,0
2012-01-25,18.203,18.203,18.203,18.203,2625,0
2012-01-26,18.209,18.515,18.203,18.227,4745,0
2012-01-27,18.501,18.501,18.234,18.276,4718,0
2012-01-30,18.293,18.311,18.276,18.276,1348,0
2012-01-31,18.276,18.471,18.247,18.471,2348,0
2012-02-01,18.457,18.457,18.253,18.276,6490,0
2012-02-06,18.319,18.319,18.311,18.311,2072,0
2012-02-08,18.325,18.325,18.325,18.325,276,0
2012-02-09,18.368,18.436,18.368,18.427,2348,0
2012-02-10,18.436,18.457,18.35,18.35,3174,0
2012-02-13,18.299,18.299,18.299,18.299,368,0
2012-02-14,18.377,18.457,18.377,18.457,1904,0
2012-02-15,18.45,18.45,18.304,18.319,1491,0
2012-02-16,18.457,18.457,18.427,18.45,415,0
2012-02-17,18.319,18.319,18.304,18.304,1794,0
2012-02-22,18.45,18.45,18.319,18.319,951,0
2012-02-24,18.385,18.457,18.385,18.443,1944,0
2012-02-27,18.377,18.385,18.377,18.385,829,0
2012-02-28,18.811,18.811,18.457,18.457,4767,0
2012-02-29,18.407,18.515,18.385,18.385,2901,0
2012-03-02,18.443,18.523,18.377,18.501,2465,0
2012-03-05,18.738,18.738,18.734,18.734,276,0
2012-03-06,18.357,18.357,18.357,18.357,3696,0
2012-03-14,18.884,18.884,18.884,18.884,276,0
2012-03-15,18.892,18.892,18.407,18.457,3277,0
2012-03-16,18.616,18.616,18.457,18.478,690,0
2012-03-19,18.45,18.53,18.414,18.486,2737,0
2012-03-20,18.407,18.471,18.361,18.471,13367,0
2012-03-22,18.368,18.368,18.368,18.368,138,0
2012-03-26,18.443,18.443,18.377,18.377,3591,0
2012-03-27,18.377,18.738,18.368,18.675,1382,0
2012-03-28,18.218,18.218,18.218,18.218,553,0
2012-03-30,18.241,18.241,18.241,18.241,415,0
2012-04-02,18.311,18.311,18.152,18.152,713,0
2012-04-03,18.117,18.117,18.117,18.117,276,0
2012-04-09,18.543,18.573,18.543,18.573,1244,0
2012-04-10,18.543,18.558,18.209,18.209,1894,0
2012-04-12,18.203,18.311,18.176,18.311,2369,0
2012-04-13,18.183,18.183,18.183,18.183,138,0
2012-04-16,18.414,18.414,18.414,18.414,140,0
2012-04-17,18.377,18.377,18.209,18.209,2072,0
2012-04-18,18.407,18.407,18.407,18.407,1382,0
2012-04-19,18.209,18.209,18.209,18.209,207,0
2012-04-20,18.284,18.284,18.284,18.284,138,0
2012-04-23,18.276,18.418,18.218,18.385,2628,0
2012-04-24,18.385,18.385,18.385,18.385,207,0
2012-04-25,18.253,18.253,18.183,18.183,4662,0
2012-04-27,18.35,18.377,18.35,18.377,758,0
2012-04-30,18.414,19,18.311,18.311,6909,0
2012-05-01,18.675,18.675,18.276,18.299,5748,0
2012-05-02,18.436,18.436,18.436,18.436,138,0
2012-05-03,18.325,18.335,18.325,18.335,1106,0
2012-05-04,18.335,18.335,18.335,18.335,1134,0
2012-05-08,18.368,18.368,18.325,18.325,1759,0
2012-05-11,18.276,18.344,18.276,18.311,3316,0
2012-05-14,18.311,18.319,18.311,18.319,1106,0
2012-05-15,18.344,18.385,18.319,18.385,1432,0
2012-05-16,18.58,18.66,18.58,18.646,1794,0
2012-05-21,18.335,18.335,18.311,18.311,3325,0
2012-05-22,18.325,18.646,18.319,18.478,1106,0
2012-05-23,18.311,18.311,18.311,18.311,1244,0
2012-05-25,18.344,18.344,18.325,18.325,1382,0
2012-05-30,18.325,18.35,18.319,18.319,2625,0
2012-05-31,18.325,18.335,18.325,18.335,690,0
2012-06-01,18.325,18.385,18.319,18.385,1520,0
2012-06-04,18.311,18.311,18.311,18.311,391,0
2012-06-05,18.325,18.335,18.325,18.325,899,0
2012-06-12,18.368,18.368,18.35,18.35,3246,0
2012-06-13,18.385,18.385,18.385,18.385,2901,0
2012-06-14,18.418,18.418,18.418,18.418,904,0
2012-06-15,18.414,18.418,18.407,18.407,2394,0
2012-06-18,18.407,18.573,18.357,18.573,10552,0
2012-06-19,18.418,18.418,18.335,18.335,7282,0
2012-06-20,18.377,18.377,18.357,18.361,829,0
2012-06-22,18.357,18.357,18.357,18.357,3453,0
2012-06-25,18.457,18.457,18.418,18.418,829,0
2012-06-26,18.523,18.53,18.515,18.53,1794,0
2012-06-29,18.218,18.218,18.218,18.218,138,0
2012-07-03,18.311,18.311,18.311,18.311,553,0
2012-07-05,18.35,18.443,18.35,18.4,5249,0
2012-07-06,18.4,18.4,18.4,18.4,415,0
2012-07-10,18.311,18.486,18.176,18.196,1869,0
2012-07-11,18.241,18.247,18.234,18.241,1037,0
2012-07-12,18.284,18.299,18.284,18.284,2625,0
2012-07-13,18.268,18.268,18.241,18.241,681,0
2012-07-16,18.436,18.436,18.436,18.436,138,0
2012-07-17,18.325,18.325,18.325,18.325,415,0
2012-07-18,18.319,18.325,18.247,18.26,3383,0
2012-07-19,18.515,18.854,18.45,18.703,7230,0
2012-07-20,18.377,18.377,18.377,18.377,276,0
2012-07-24,18.361,18.361,18.357,18.357,415,0
2012-07-25,18.501,18.718,18.501,18.718,415,0
2012-07-26,18.754,18.754,18.638,18.638,3001,0
2012-07-27,18.696,18.696,18.344,18.35,3762,0
2012-07-30,18.344,18.344,18.311,18.311,2764,0
2012-07-31,18.346,18.457,18.296,18.299,4108,0
2012-08-01,18.299,18.299,18.276,18.299,1658,0
2012-08-02,18.589,18.589,18.319,18.319,587,0
2012-08-03,18.299,18.299,18.299,18.299,139,0
2012-08-06,18.35,18.602,18.35,18.602,690,0
2012-08-07,18.543,18.58,18.543,18.58,276,0
2012-08-08,18.361,18.361,18.361,18.361,276,0
2012-08-09,18.436,18.531,18.436,18.531,1554,0
2012-08-10,18.588,18.602,18.588,18.602,933,0
2012-08-13,18.602,18.602,18.602,18.602,415,0
2012-08-15,18.565,18.689,18.565,18.689,960,0
2012-08-16,18.464,18.464,18.464,18.464,346,0
2012-08-20,18.478,18.678,18.276,18.276,11570,0
2012-08-21,18.385,18.418,18.385,18.418,1244,0
2012-08-22,18.407,18.407,18.368,18.368,1532,0
2012-08-23,18.407,18.407,18.335,18.377,2193,0
2012-08-27,18.311,18.311,18.311,18.311,276,0
2012-09-04,18.35,18.557,18.35,18.557,465,0
2012-09-06,18.418,18.418,18.418,18.418,553,0
2012-09-07,18.457,18.457,18.457,18.457,276,0
2012-09-10,18.457,18.457,18.418,18.418,553,0
2012-09-11,18.486,18.703,18.486,18.703,2246,0
2012-09-12,18.418,18.418,18.418,18.418,138,0
2012-09-17,18.418,18.464,18.357,18.457,1794,0
2012-09-21,18.471,18.471,18.464,18.464,553,0
2012-09-25,18.675,18.734,18.675,18.734,1756,0
2012-09-26,18.508,18.552,18.508,18.543,4397,0
2012-09-28,18.344,18.35,18.319,18.35,6561,0
2012-10-01,18.377,18.377,18.361,18.361,3193,0
2012-10-02,18.377,18.377,18.377,18.377,380,0
2012-10-03,18.494,18.494,18.35,18.35,690,0
2012-10-04,18.494,18.5,18.494,18.5,1106,0
2012-10-05,18.319,18.319,18.319,18.319,276,0
2012-10-09,18.209,18.319,18.203,18.319,2209,0
2012-10-10,18.319,18.319,18.319,18.319,189,0
2012-10-11,18.319,18.357,18.319,18.357,317,0
2012-10-16,18.325,18.325,18.325,18.325,401,0
2012-10-17,18.325,18.457,18.325,18.457,1658,0
2012-10-18,18.325,18.325,18.325,18.325,1244,0
2012-10-19,18.35,18.35,18.35,18.35,1520,0
2012-10-22,18.357,18.357,18.35,18.35,587,0
2012-10-23,18.35,18.35,18.35,18.35,268,0
2012-10-24,18.35,18.357,18.35,18.35,2348,0
2012-10-25,18.35,18.409,18.35,18.409,276,0
2012-10-31,18.35,18.35,18.35,18.35,276,0
2012-11-02,18.443,18.457,18.443,18.457,1169,0
2012-11-05,18.457,18.66,18.457,18.66,1648,0
2012-11-06,18.565,18.734,18.565,18.682,3869,0
2012-11-07,18.457,18.725,18.457,18.623,4352,0
2012-11-08,18.543,18.734,18.543,18.734,5392,0
2012-11-09,18.718,20.417,18.623,18.734,4690,0
2012-11-13,18.588,18.588,18.361,18.361,1688,0
2012-11-15,18.368,18.95,18.361,18.611,4560,0
2012-11-20,18.682,21.713,18.436,18.471,3480,0
2012-11-21,18.515,18.515,18.478,18.478,1106,0
2012-11-26,18.436,18.45,18.357,18.357,5858,0
2012-11-27,18.357,18.368,18.357,18.357,2159,0
2012-11-29,18.368,18.368,18.368,18.368,553,0
2012-11-30,18.385,18.385,18.368,18.368,703,0
2012-12-03,18.385,18.418,18.368,18.418,1520,0
2012-12-04,18.623,18.72,18.401,18.471,3825,0
2012-12-05,18.471,18.734,18.357,18.471,2935,0
2012-12-06,18.623,18.733,18.623,18.638,3089,0
2012-12-10,18.696,18.696,18.696,18.696,146,0
2012-12-11,18.4,18.478,18.4,18.478,2821,0
2012-12-12,18.464,18.464,18.464,18.464,415,0
2012-12-14,18.418,18.418,18.407,18.407,965,0
2012-12-17,18.418,18.725,18.418,18.725,1794,0
2012-12-18,18.414,18.414,18.414,18.414,276,0
2012-12-19,18.4,18.407,18.394,18.394,1244,0
2012-12-20,18.407,18.675,18.4,18.675,2732,0
2012-12-21,18.394,18.394,18.394,18.394,1243,0
2012-12-27,18.67,18.67,18.425,18.425,2322,0
2012-12-28,18.523,18.633,18.501,18.508,3531,0
2012-12-31,18.559,18.559,18.559,18.559,160,0
2013-01-02,18.597,18.597,18.597,18.597,272,0
2013-01-03,18.582,18.582,18.45,18.531,3125,0
2013-01-04,18.575,18.662,18.559,18.662,3562,0
2013-01-07,18.662,18.677,18.531,18.531,3487,0
2013-01-09,18.597,18.603,18.597,18.603,4493,0
2013-01-10,18.692,18.692,18.626,18.626,3454,0
2013-01-11,18.736,18.756,18.626,18.656,1519,0
2013-01-14,18.67,18.67,18.67,18.67,272,0
2013-01-15,18.721,18.735,18.67,18.67,1097,0
2013-01-16,18.575,18.67,18.486,18.486,8928,0
2013-01-17,18.559,18.647,18.501,18.647,2497,0
2013-01-18,18.531,18.63,18.531,18.63,1637,0
2013-01-22,18.531,18.626,18.531,18.626,1628,0
2013-01-24,18.559,18.559,18.559,18.559,678,0
2013-01-28,18.559,18.626,18.559,18.626,3668,0
2013-01-29,18.575,18.79,18.575,18.597,4650,0
2013-01-30,18.802,18.817,18.802,18.817,394,0
2013-01-31,18.582,18.832,18.582,18.782,2331,0
2013-02-04,18.647,18.647,18.626,18.626,278,0
2013-02-05,18.706,18.706,18.706,18.706,542,0
2013-02-06,18.633,18.782,18.633,18.782,1493,0
2013-02-07,18.67,18.743,18.67,18.7,2748,0
2013-02-08,18.692,18.692,18.686,18.686,678,0
2013-02-11,18.641,18.773,18.641,18.773,2928,0
2013-02-12,18.655,18.802,18.647,18.802,2303,0
2013-02-19,18.787,18.787,18.758,18.765,948,0
2013-02-22,18.73,18.853,18.714,18.822,4482,0
2013-02-25,18.832,18.853,18.832,18.853,272,0
2013-02-26,18.847,18.853,18.79,18.79,941,0
2013-02-27,18.794,18.794,18.782,18.782,1361,0
2013-02-28,18.782,18.804,18.782,18.804,836,0
2013-03-04,18.794,18.794,18.782,18.782,537,0
2013-03-06,18.782,18.88,18.782,18.782,3846,0
2013-03-07,18.782,18.782,18.782,18.782,237,0
2013-03-08,18.883,18.883,18.782,18.794,814,0
2013-03-11,18.892,18.899,18.892,18.899,1628,0
2013-03-14,18.794,18.794,18.794,18.794,175,0
2013-03-15,18.966,18.966,18.966,18.966,1256,0
2013-03-18,18.915,19.045,18.915,19.031,7132,0
2013-03-19,19.037,23.35,18.926,19.517,29427,0
2013-03-20,19.037,19.261,19.001,19.187,5963,0
2013-03-21,19.009,19.009,19.009,19.009,1006,0
2013-03-22,19.03,19.261,19.03,19.045,1022,0
2013-03-25,19.261,19.261,19.253,19.253,1226,0
2013-03-26,19.33,19.377,19.256,19.324,4375,0
2013-03-28,18.934,19.48,18.934,19.48,13321,0
2013-04-01,19.001,19.369,19.001,19.046,1392,0
2013-04-03,19.106,19.146,19.083,19.146,1602,0
2013-04-04,19.144,19.144,19.106,19.106,1091,0
2013-04-10,19.405,19.405,19.18,19.18,2135,0
2013-04-15,19.03,19.548,19.018,19.023,3784,0
2013-04-16,19.083,19.37,19.069,19.37,1109,0
2013-04-17,19.293,19.293,19.264,19.264,869,0
2013-04-18,19.12,19.12,19.12,19.12,134,0
2013-04-19,19.218,19.443,19.166,19.405,4650,0
2013-04-22,19.443,19.466,19.353,19.443,6964,0
2013-04-23,19.12,19.257,19.12,19.257,867,0
2013-04-24,19.443,19.443,19.413,19.443,3589,0
2013-04-26,19.15,19.443,19.136,19.435,5339,0
2013-04-29,19.264,19.264,19.256,19.256,5888,0
2013-04-30,19.218,19.218,19.218,19.218,1315,0
2013-05-01,19.293,19.327,19.293,19.327,2669,0
2013-05-02,19.293,19.293,19.293,19.293,2536,0
2013-05-03,19.15,19.413,19.144,19.144,2857,0
2013-05-07,19.248,19.48,19.248,19.48,2935,0
2013-05-08,19.645,19.645,19.457,19.48,2935,0
2013-05-09,19.3,19.312,19.189,19.312,1307,0
2013-05-14,19.422,19.422,19.422,19.422,398,0
2013-05-15,19.232,19.443,19.197,19.21,4976,0
2013-05-17,19.886,19.886,19.886,19.886,152,0
2013-05-20,19.389,19.854,19.389,19.397,530,0
2013-05-21,19.74,19.74,19.37,19.405,4264,0
2013-05-22,19.248,19.27,19.232,19.27,2268,0
2013-05-23,19.232,19.232,19.18,19.18,1867,0
2013-05-24,19.189,19.29,19.18,19.18,1867,0
2013-05-28,19.37,19.37,18.964,19.037,7460,0
2013-05-29,19.037,19.061,18.919,18.925,10125,0
2013-05-30,19.026,19.026,19.026,19.026,134,0
2013-05-31,19.03,19.052,19.03,19.046,888,0
2013-06-03,19.18,19.18,19.03,19.03,2242,0
2013-06-04,19.008,19.475,19.008,19.157,3737,0
2013-06-05,19.03,19.03,19.03,19.03,134,0
2013-06-06,19.106,19.113,19.106,19.106,2547,0
2013-06-07,19.077,19.077,19.03,19.03,801,0
2013-06-10,19.541,19.541,19.069,19.309,3069,0
2013-06-11,19.284,19.284,19.069,19.069,2935,0
2013-06-12,19.284,19.284,19.03,19.03,5163,0
2013-06-13,19.037,19.037,19.001,19.023,3325,0
2013-06-14,19.555,19.556,19.555,19.556,1332,0
2013-06-17,19.344,19.344,19.113,19.12,1701,0
2013-06-18,19.129,19.218,19.098,19.218,8134,0
2013-06-19,19.018,19.069,19.018,19.037,3336,0
2013-06-21,19.069,19.069,19.037,19.037,3723,0
2013-06-25,19.27,19.27,19.144,19.144,1736,0
2013-06-27,19.204,19.204,19.204,19.204,268,0
2013-06-28,19.886,19.886,19.684,19.684,865,0
2013-07-01,19.03,19.03,19.03,19.03,535,0
2013-07-02,19.408,19.546,19.372,19.418,2231,0
2013-07-03,19.372,19.408,19.372,19.408,2871,0
2013-07-05,19.485,19.525,19.485,19.525,790,0
2013-07-08,19.293,19.293,19.127,19.127,1891,0
2013-07-10,19.332,19.332,19.179,19.179,2101,0
2013-07-11,19.332,19.332,19.173,19.189,1463,0
2013-07-15,19.318,19.399,19.257,19.301,5023,0
2013-07-16,19.417,19.417,19.363,19.363,902,0
2013-07-22,19.219,19.219,19.219,19.219,227,0
2013-07-23,19.242,19.292,19.241,19.271,1968,0
2013-07-25,19.271,19.271,19.271,19.271,657,0
2013-07-26,19.171,19.218,19.171,19.218,4457,0
2013-07-29,19.218,19.218,19.142,19.188,11742,0
2013-07-30,19.188,19.386,19.188,19.379,2231,0
2013-07-31,19.386,19.386,19.332,19.332,919,0
2013-08-01,19.386,19.386,19.368,19.379,997,0
2013-08-05,19.372,19.372,19.372,19.372,457,0
2013-08-06,19.372,19.372,19.293,19.357,1455,0
2013-08-07,19.293,19.372,19.257,19.306,4720,0
2013-08-08,19.351,19.351,19.351,19.351,522,0
2013-08-12,19.359,19.359,19.258,19.336,668,0
2013-08-13,19.299,19.372,19.299,19.372,1182,0
2013-08-14,19.379,19.439,19.379,19.439,571,0
2013-08-15,19.332,19.332,19.257,19.293,8588,0
2013-08-16,19.301,19.301,19.218,19.218,818,0
2013-08-19,19.224,19.224,19.224,19.224,671,0
2013-08-20,19.425,19.425,19.218,19.218,2755,0
2013-08-22,19.293,19.293,19.188,19.188,984,0
2013-08-23,19.355,19.355,19.355,19.355,132,0
2013-08-26,19.349,19.349,19.333,19.333,943,0
2013-08-27,19.332,19.332,19.332,19.332,392,0
2013-08-28,19.355,19.355,19.332,19.338,1705,0
2013-08-29,19.338,19.338,19.338,19.338,132,0
2013-08-30,19.776,19.776,19.684,19.684,1163,0
2013-09-03,19.338,19.379,19.338,19.379,1442,0
2013-09-05,19.425,19.432,19.372,19.379,8609,0
2013-09-09,19.372,19.378,19.372,19.373,1180,0
2013-09-10,19.446,19.446,19.446,19.446,1041,0
2013-09-12,19.408,19.5,19.408,19.5,4809,0
2013-09-16,19.386,19.408,19.386,19.408,1312,0
2013-09-17,19.5,19.5,19.5,19.5,771,0
2013-09-18,19.372,19.386,19.372,19.379,790,0
2013-09-20,19.372,19.372,19.372,19.372,132,0
2013-09-24,19.478,19.478,19.478,19.478,522,0
2013-09-25,19.432,19.668,19.432,19.446,4195,0
2013-09-26,19.831,19.831,19.599,19.599,1291,0
2013-09-30,20.234,20.234,20.234,20.234,515,0
2013-10-01,19.9,19.954,19.793,19.793,4251,0
2013-10-02,19.606,19.869,19.606,19.869,515,0
2013-10-03,19.49,19.49,19.49,19.49,260,0
2013-10-04,19.793,19.793,19.559,19.568,3479,0
2013-10-08,19.521,19.895,19.521,19.895,1675,0
2013-10-10,19.544,19.544,19.527,19.535,775,0
2013-10-11,19.535,19.544,19.535,19.544,260,0
2013-10-14,19.841,19.841,19.793,19.793,1163,0
2013-10-15,19.886,19.886,19.886,19.886,260,0
2013-10-16,19.684,19.684,19.59,19.599,1931,0
2013-10-17,19.793,19.793,19.635,19.635,3285,0
2013-10-21,19.606,19.707,19.606,19.669,386,0
2013-10-22,19.599,19.848,19.599,19.848,2059,0
2013-10-23,19.831,19.831,19.69,19.69,386,0
2013-10-25,19.886,19.886,19.886,19.886,130,0
2013-10-28,19.661,19.909,19.661,19.661,775,0
2013-10-29,19.652,19.652,19.652,19.652,260,0
2013-10-30,19.697,19.697,19.697,19.697,260,0
2013-10-31,19.707,19.793,19.707,19.793,4337,0
2013-11-01,19.74,19.76,19.74,19.76,1291,0
2013-11-05,19.869,19.869,19.869,19.869,260,0
2013-11-06,19.9,20.205,19.669,19.669,2190,0
2013-11-07,19.947,19.947,19.661,19.661,775,0
2013-11-11,19.661,19.815,19.661,19.815,386,0
2013-11-12,19.707,19.707,19.707,19.707,260,0
2013-11-13,19.661,19.823,19.661,19.823,643,0
2013-11-14,19.815,19.815,19.745,19.745,775,0
2013-11-15,19.745,19.745,19.697,19.697,643,0
2013-11-18,19.831,19.831,19.793,19.793,260,0
2013-11-19,19.652,19.652,19.644,19.644,1291,0
2013-11-20,20.198,20.198,19.644,19.644,3866,0
2013-11-21,19.831,19.857,19.669,19.669,1291,0
2013-11-22,19.652,19.715,19.652,19.715,1163,0
2013-11-25,19.652,19.861,19.652,19.861,1302,0
2013-11-26,19.652,19.652,19.644,19.644,386,0
2013-11-27,19.676,19.676,19.676,19.676,643,0
2013-12-09,19.697,19.707,19.697,19.707,643,0
2013-12-10,19.715,19.715,19.715,19.715,431,0
2013-12-13,19.721,19.721,19.721,19.721,968,0
2013-12-16,19.776,19.776,19.721,19.721,1034,0
2013-12-17,19.721,19.776,19.721,19.731,3609,0
2013-12-18,19.721,19.721,19.721,19.721,515,0
2013-12-23,19.615,19.615,19.599,19.6,2834,0
2013-12-24,19.599,19.599,19.521,19.521,1291,0
2013-12-26,19.715,19.715,19.644,19.715,1034,0
2013-12-27,19.657,19.841,19.657,19.823,3292,0
2013-12-30,19.744,19.744,19.744,19.744,886,0
2013-12-31,19.75,19.887,19.75,19.887,1646,0
2014-01-02,19.793,19.806,19.793,19.806,763,0
2014-01-06,19.862,19.901,19.823,19.895,1519,0
2014-01-07,19.75,19.895,19.75,19.841,3443,0
2014-01-08,19.862,19.862,19.841,19.841,2699,0
2014-01-09,19.941,19.941,19.941,19.941,1254,0
2014-01-10,19.854,19.855,19.841,19.855,700,0
2014-01-13,19.857,19.928,19.857,19.928,471,0
2014-01-14,19.854,19.941,19.806,19.887,3924,0
2014-01-15,19.941,19.949,19.916,19.949,2661,0
2014-01-16,19.848,19.949,19.848,19.949,506,0
2014-01-17,19.966,20.14,19.966,20.14,6286,0
2014-01-21,19.941,19.941,19.941,19.941,506,0
2014-01-22,19.941,20.084,19.848,19.982,6711,0
2014-01-23,20.021,20.058,20.021,20.058,1646,0
2014-01-24,20.077,20.084,20.058,20.058,1519,0
2014-01-27,20.196,20.196,20.021,20.021,886,0
2014-01-28,19.997,19.997,19.982,19.982,506,0
2014-01-29,20.101,20.101,20.101,20.101,317,0
2014-01-30,19.982,19.982,19.941,19.941,3673,0
2014-01-31,20.046,20.046,20.046,20.046,758,0
2014-02-03,19.982,19.989,19.982,19.989,779,0
2014-02-04,19.99,19.99,19.941,19.941,6624,0
2014-02-05,19.949,20.036,19.949,19.949,254,0
2014-02-06,20.029,20.046,20.029,20.029,4441,0
2014-02-07,19.949,20.035,19.949,20.035,3225,0
2014-02-10,19.966,19.966,19.966,19.966,923,0
2014-02-11,20.026,20.046,20.026,20.046,616,0
2014-02-12,19.941,20.029,19.941,20.029,1362,0
2014-02-14,20.021,20.021,19.972,19.972,1963,0
2014-02-18,20.012,20.012,20.012,20.012,299,0
2014-02-19,20.012,20.046,20.012,20.012,626,0
2014-02-20,19.972,19.972,19.966,19.972,3749,0
2014-02-21,20.045,20.045,20.045,20.045,254,0
2014-02-24,19.958,20.101,19.958,20.101,2083,0
2014-02-25,19.99,19.99,19.99,19.99,128,0
2014-02-26,20.101,20.162,20.101,20.162,571,0
2014-02-27,20.162,20.162,20.162,20.162,352,0
2014-02-28,20.123,20.123,20.123,20.123,506,0
2014-03-03,20.162,20.196,20.162,20.196,1918,0
2014-03-04,20.046,20.203,20.046,20.203,1889,0
2014-03-05,20.629,20.629,20.629,20.629,612,0
2014-03-06,20.654,20.676,20.654,20.654,3546,0
2014-03-07,20.654,20.654,20.654,20.654,698,0
2014-03-11,20.162,20.359,20.14,20.147,2392,0
2014-03-13,20.107,20.35,20.107,20.35,3029,0
2014-03-14,20.114,20.166,20.113,20.143,1771,0
2014-03-19,20.17,20.17,20.132,20.132,809,0
2014-03-20,20.203,20.203,20.203,20.203,264,0
2014-03-21,20.131,20.14,20.101,20.101,3173,0
2014-03-24,20.108,20.276,20.107,20.276,1427,0
2014-03-25,20.298,20.298,20.131,20.131,1075,0
2014-03-26,20.177,20.243,20.155,20.217,2151,0
2014-03-27,20.336,20.569,20.145,20.354,55239,0
2014-03-28,20.279,20.546,20.279,20.305,32189,0
2014-03-31,20.327,20.521,20.327,20.376,27732,0
2014-04-01,20.401,20.401,20.321,20.321,2938,0
2014-04-02,20.305,20.313,20.289,20.297,4411,0
2014-04-03,20.264,20.264,20.264,20.264,313,0
2014-04-04,20.264,20.311,20.264,20.289,4104,0
2014-04-08,20.257,20.376,20.249,20.249,3421,0
2014-04-09,20.384,20.384,20.384,20.384,374,0
2014-04-11,20.264,20.36,18.938,20.202,28461,0
2014-04-14,20.09,20.457,20.09,20.389,29857,0
2014-04-15,20.401,20.673,20.232,20.634,8290,0
2014-04-16,20.448,20.931,20.448,20.706,13260,0
2014-04-17,20.61,20.69,20.61,20.69,1318,0
2014-04-22,20.586,20.81,20.416,20.73,5618,0
2014-04-24,20.411,20.62,20.411,20.586,1246,0
2014-04-25,20.411,20.411,20.411,20.411,251,0
2014-05-01,20.498,20.586,20.498,20.586,602,0
2014-05-02,20.651,20.779,20.497,20.497,4640,0
2014-05-07,20.497,20.497,20.497,20.497,499,0
2014-05-09,20.497,20.595,20.497,20.569,938,0
2014-05-12,20.573,20.586,20.573,20.586,436,0
2014-05-14,20.857,20.857,20.569,20.569,3735,0
2014-05-15,20.715,20.715,20.715,20.715,448,0
2014-05-20,20.883,20.94,20.883,20.94,1320,0
2014-05-21,20.82,20.82,20.538,20.538,21032,0
2014-05-22,20.595,20.794,20.595,20.715,15309,0
2014-05-23,20.843,20.843,20.617,20.722,14246,0
2014-05-27,20.625,20.763,20.625,20.73,10543,0
2014-05-28,20.53,20.81,20.336,20.69,23857,0
2014-05-29,20.69,20.883,20.69,20.876,2872,0
2014-05-30,20.82,20.828,20.434,20.642,6039,0
2014-06-02,20.611,20.611,20.611,20.611,474,0
2014-06-03,20.698,20.971,20.642,20.865,9631,0
2014-06-05,21.084,21.084,21.084,21.084,218,0
2014-06-06,20.617,20.745,20.61,20.61,3279,0
2014-06-10,20.753,20.883,20.753,20.843,2614,0
2014-06-11,20.883,20.893,20.843,20.893,3982,0
2014-06-13,20.753,20.772,20.617,20.617,2151,0
2014-06-16,20.595,21.061,20.595,20.914,13463,0
2014-06-17,20.963,21.068,20.658,21.011,15260,0
2014-06-18,21.077,21.077,20.843,20.898,799,0
2014-06-19,20.828,20.893,20.264,20.836,20835,0
2014-06-20,20.651,20.82,20.441,20.81,30594,0
2014-06-23,21.068,21.694,20.753,21.277,42669,0
2014-06-24,21.324,21.324,21.324,21.324,127,0
2014-06-25,21.324,21.324,20.772,21.068,10703,0
2014-06-26,21.409,21.687,21.008,21.008,16698,0
2014-06-27,21.075,21.524,21.075,21.4,13594,0
2014-06-30,21.409,21.588,21.409,21.515,6850,0
2014-07-01,21.301,21.438,21.279,21.438,943,0
2014-07-03,21.253,21.311,21.253,21.311,796,0
2014-07-07,21.253,21.777,21.041,21.448,16698,0
2014-07-08,21.442,21.532,21.253,21.343,19779,0
2014-07-10,21.253,21.409,20.852,20.852,2045,0
2014-07-11,20.901,21.526,20.845,21.526,2335,0
2014-07-14,21.244,21.244,20.87,21.203,4690,0
2014-07-15,21.173,21.391,20.91,21.173,25817,0
2014-07-16,21.204,21.369,21.082,21.164,14361,0
2014-07-17,21.287,21.572,21.173,21.173,3300,0
2014-07-18,21.164,21.165,21.033,21.115,1589,0
2014-07-21,21.212,21.336,21.173,21.173,2241,0
2014-07-22,21.212,21.212,20.976,20.976,368,0
2014-07-23,21.238,21.238,21.238,21.238,343,0
2014-07-24,20.996,20.996,20.996,20.996,246,0
2014-07-25,21.164,21.253,21.058,21.115,4528,0
2014-07-28,21.293,21.293,21.293,21.293,1165,0
2014-07-29,21.106,21.106,21.058,21.066,1754,0
2014-07-30,20.977,21.003,20.976,21.003,1104,0
2014-07-31,21.108,21.108,20.967,20.967,3377,0
2014-08-01,20.967,20.967,20.967,20.967,287,0
2014-08-04,20.967,20.967,20.838,20.838,1222,0
2014-08-06,20.837,20.839,20.837,20.839,488,0
2014-08-07,20.918,20.918,20.918,20.918,249,0
2014-08-08,20.956,20.956,20.956,20.956,134,0
2014-08-12,21.008,21.041,20.887,20.887,4469,0
2014-08-13,20.845,20.878,20.845,20.878,653,0
2014-08-14,20.887,21.058,20.878,21.058,5471,0
2014-08-15,20.959,21.244,20.959,20.984,12432,0
2014-08-18,21.139,21.143,20.951,20.951,629,0
2014-08-19,21.066,21.384,21,21.384,36950,0
2014-08-20,21.164,21.287,21.008,21.238,6960,0
2014-08-21,21.033,21.261,20.967,21.082,28451,0
2014-08-22,20.878,21.135,20.878,20.895,16421,0
2014-08-25,20.984,21.27,20.984,21.055,22068,0
2014-08-26,21.096,21.106,20.918,21,12778,0
2014-08-27,20.976,21.075,20.901,21.014,7338,0
2014-08-28,20.927,21.039,20.927,20.951,5511,0
2014-08-29,20.984,20.992,20.984,20.984,3181,0
2014-09-02,20.989,21.033,20.989,21.033,1676,0
2014-09-03,21.041,21.378,20.984,21.253,20797,0
2014-09-04,21.244,21.417,20.984,21.212,8021,0
2014-09-05,21.106,21.327,21.025,21.033,23980,0
2014-09-08,21.188,21.378,21.048,21.048,6598,0
2014-09-09,21.075,21.238,21.058,21.058,18586,0
2014-09-10,21.082,21.082,21.082,21.082,124,0
2014-09-11,21.023,21.023,21.023,21.023,1004,0
2014-09-15,21.008,21.079,20.984,20.984,3994,0
2014-09-16,20.984,21.066,20.773,21.008,19765,0
2014-09-17,20.835,21.033,20.835,21.033,1348,0
2014-09-18,20.901,21.204,20.802,20.87,14297,0
2014-09-19,21.188,21.188,20.887,20.901,2328,0
2014-09-22,20.895,20.917,20.895,20.901,3627,0
2014-09-23,21,21,21,21,322,0
2014-09-24,21.075,21.075,21.042,21.042,368,0
2014-09-26,21.322,21.322,20.997,21.24,5443,0
2014-09-29,21.205,21.27,21.196,21.27,4522,0
2014-09-30,21.222,21.281,21.064,21.255,27489,0
2014-10-01,21.073,21.613,21.007,21.105,55624,0
2014-10-02,21.154,21.554,21.146,21.271,32543,0
2014-10-03,21.322,21.53,21.073,21.304,16600,0
2014-10-06,21.188,21.445,21.182,21.296,32297,0
2014-10-07,21.33,21.372,21.33,21.33,6037,0
2014-10-08,21.372,21.372,21.205,21.205,3640,0
2014-10-09,21.164,21.382,21.046,21.196,5407,0
2014-10-10,21.196,21.372,21.196,21.372,1152,0
2014-10-13,21.196,21.196,21.196,21.196,243,0
2014-10-14,21.205,21.205,21.205,21.205,243,0
2014-10-15,21.24,21.445,21.24,21.307,919,0
2014-10-20,21.296,21.296,21.296,21.296,122,0
2014-10-22,21.305,21.471,21.305,21.471,964,0
2014-10-28,21.489,21.53,21.489,21.53,530,0
2014-10-29,21.363,21.363,21.322,21.33,2659,0
2014-10-30,21.322,21.344,21.322,21.344,328,0
2014-11-03,21.408,21.521,21.304,21.361,3927,0
2014-11-04,21.323,21.489,21.314,21.323,2051,0
2014-11-06,21.372,21.372,21.322,21.341,680,0
2014-11-07,21.322,21.324,21.322,21.324,566,0
2014-11-10,21.441,21.441,21.322,21.322,550,0
2014-11-11,21.322,21.339,21.322,21.339,743,0
2014-11-12,21.372,21.76,21.271,21.489,24246,0
2014-11-13,21.489,21.546,21.422,21.496,1724,0
2014-11-14,21.404,21.603,21.245,21.489,11438,0
2014-11-17,21.322,21.78,21.304,21.395,8717,0
2014-11-18,21.395,21.662,21.355,21.355,9188,0
2014-11-19,21.363,21.662,21.281,21.314,20097,0
2014-11-20,21.409,21.413,21.409,21.413,288,0
2014-11-24,21.389,21.48,21.34,21.381,9621,0
2014-11-25,21.404,21.53,21.404,21.454,10437,0
2014-11-26,21.471,21.471,21.471,21.471,122,0
2014-12-01,21.381,21.445,21.381,21.404,2076,0
2014-12-02,21.345,21.44,21.345,21.372,3360,0
2014-12-03,21.413,21.645,21.381,21.603,18639,0
2014-12-04,21.281,21.354,21.281,21.354,1382,0
2014-12-05,21.48,21.496,21.48,21.48,1504,0
2014-12-08,21.404,21.613,21.196,21.489,38559,0
2014-12-10,21.489,21.53,21.29,21.297,2346,0
2014-12-15,21.521,21.521,21.355,21.363,4124,0
2014-12-16,21.345,21.413,21.33,21.381,5936,0
2014-12-17,21.304,21.34,21.296,21.304,1966,0
2014-12-18,21.322,21.766,21.322,21.53,23857,0
2014-12-19,21.381,21.489,21.381,21.489,1564,0
2014-12-22,21.389,21.471,21.389,21.471,2647,0
2014-12-23,21.445,21.546,21.363,21.372,10767,0
2014-12-24,21.372,21.489,21.372,21.372,2204,0
2014-12-26,21.389,21.489,21.389,21.489,844,0
2014-12-29,21.562,22.027,21.52,21.942,45590,0
2014-12-30,22.154,22.154,21.417,21.96,1731,0
2014-12-31,21.377,22.002,21.377,21.733,2509,0
2015-01-02,21.579,21.942,21.579,21.892,10273,0
2015-01-05,22.002,22.239,21.562,21.562,31032,0
2015-01-07,21.645,21.783,21.645,21.773,10938,0
2015-01-08,21.866,22.137,21.851,21.985,22066,0
2015-01-09,22.195,22.195,21.975,21.992,15328,0
2015-01-12,21.985,22.027,21.942,21.942,6513,0
2015-01-13,22.002,22.104,21.909,21.909,1894,0
2015-01-14,21.905,21.905,21.905,21.905,166,0
2015-01-15,22.086,22.086,21.985,21.985,2801,0
2015-01-16,21.985,22.002,21.967,21.967,3018,0
2015-01-20,21.985,21.985,21.985,21.985,238,0
2015-01-21,21.985,22.069,21.565,21.703,9324,0
2015-01-22,21.663,21.902,21.622,21.639,8585,0
2015-01-23,21.681,21.681,21.681,21.681,4121,0
2015-01-26,21.596,21.755,21.596,21.755,821,0
2015-01-27,21.653,21.883,21.562,21.579,24153,0
2015-01-28,21.562,21.689,21.562,21.689,6623,0
2015-01-30,21.747,21.805,21.603,21.805,9086,0
2015-02-02,21.588,21.814,21.588,21.814,1132,0
2015-02-03,21.763,21.763,21.645,21.741,1153,0
2015-02-04,21.902,21.902,21.645,21.733,1435,0
2015-02-05,21.653,21.692,21.653,21.692,474,0
2015-02-06,21.783,21.783,21.783,21.783,342,0
2015-02-09,21.773,21.783,21.773,21.774,940,0
2015-02-10,21.773,21.84,21.773,21.84,1069,0
2015-02-11,21.925,21.925,21.925,21.925,319,0
2015-02-12,21.902,21.902,21.653,21.681,1016,0
2015-02-13,21.689,21.689,21.689,21.689,385,0
2015-02-17,21.733,21.741,21.733,21.741,504,0
2015-02-18,21.755,21.755,21.755,21.755,270,0
2015-02-19,21.772,21.772,21.772,21.772,179,0
2015-02-20,21.673,21.925,21.673,21.773,1067,0
2015-02-23,21.773,21.773,21.659,21.659,474,0
2015-02-24,21.703,21.703,21.384,21.562,43214,0
2015-02-25,21.553,21.61,21.545,21.57,18597,0
2015-02-26,21.57,21.622,21.478,21.622,26923,0
2015-02-27,21.645,21.723,21.595,21.723,2600,0
2015-03-02,21.703,21.883,21.697,21.773,2956,0
2015-03-03,21.773,21.773,21.747,21.747,354,0
2015-03-04,21.733,21.747,21.653,21.747,3075,0
2015-03-05,21.733,21.925,21.63,21.925,3549,0
2015-03-06,21.814,21.883,21.741,21.857,1302,0
2015-03-09,21.588,21.909,21.588,21.814,2366,0
2015-03-10,21.645,21.857,21.645,21.857,827,0
2015-03-11,21.603,21.799,21.603,21.799,1420,0
2015-03-12,21.613,21.833,21.613,21.833,2366,0
2015-03-13,21.733,21.857,21.733,21.733,2836,0
2015-03-16,21.763,21.842,21.763,21.842,2483,0
2015-03-17,21.645,21.842,21.645,21.689,1894,0
2015-03-18,21.733,21.909,21.689,21.689,6031,0
2015-03-19,21.713,21.733,21.697,21.723,1302,0
2015-03-23,21.755,21.851,21.733,21.755,5203,0
2015-03-24,21.653,21.833,21.653,21.689,1774,0
2015-03-25,21.883,21.892,21.773,21.773,827,0
2015-03-26,21.794,21.794,21.794,21.794,238,0
2015-03-27,21.976,21.976,21.805,21.892,2726,0
2015-03-30,21.943,21.968,21.916,21.961,2208,0
2015-03-31,21.968,22.159,21.968,22.157,3248,0
2015-04-01,21.902,22.08,21.902,21.976,1394,0
2015-04-02,22.123,22.123,22.123,22.123,1165,0
2015-04-06,22.08,22.107,22.08,22.107,465,0
2015-04-08,22.004,22.029,21.994,22.02,2094,0
2015-04-10,22.064,22.088,22.055,22.088,1278,0
2015-04-13,22.055,22.141,21.968,22.141,3022,0
2015-04-14,21.953,22.132,21.953,21.994,2558,0
2015-04-15,22.184,22.184,22.184,22.184,275,0
2015-04-16,22.132,22.141,22.064,22.141,1098,0
2015-04-17,22.174,22.174,21.994,22.174,349,0
2015-04-21,22.184,22.399,22.072,22.355,2247,0
2015-04-22,22.296,22.376,22.296,22.311,1367,0
2015-04-24,22.355,22.355,22.355,22.355,235,0
2015-04-27,22.132,22.192,22.064,22.192,6046,0
2015-04-28,22.08,22.107,22.055,22.107,2115,0
2015-04-29,22.115,22.115,22.107,22.107,812,0
2015-05-01,22.029,22.277,21.976,22.141,2325,0
2015-05-04,22.192,22.192,22.149,22.149,930,0
2015-05-05,22.047,22.047,22.047,22.047,118,0
2015-05-06,22.055,22.055,21.79,21.79,7421,0
2015-05-07,21.76,21.76,21.729,21.729,2240,0
2015-05-08,21.882,21.882,21.882,21.882,349,0
2015-05-11,21.933,21.933,21.933,21.933,465,0
2015-05-12,21.918,21.918,21.918,21.918,465,0
2015-05-13,21.902,21.902,21.902,21.902,118,0
2015-05-14,21.902,21.902,21.882,21.892,1743,0
2015-05-15,21.925,21.933,21.856,21.882,3198,0
2015-05-18,21.912,22.02,21.912,21.976,3800,0
2015-05-19,21.971,21.971,21.971,21.971,659,0
2015-05-20,22.064,22.46,22.064,22.433,1977,0
2015-05-21,22.149,22.348,22.149,22.243,1165,0
2015-05-22,22.055,22.055,21.943,21.943,1047,0
2015-05-26,21.873,21.873,21.873,21.873,349,0
2015-05-27,21.943,22.338,21.943,22.277,2208,0
2015-05-28,22.313,22.329,22.313,22.329,235,0
2015-06-02,22.164,22.164,22.164,22.164,118,0
2015-06-08,22.322,22.364,22.107,22.107,1278,0
2015-06-09,22.107,22.107,22.107,22.107,465,0
2015-06-11,22.415,22.415,22.364,22.392,2084,0
2015-06-12,22.415,22.415,22.373,22.415,1394,0
2015-06-16,22.322,22.433,22.322,22.433,580,0
2015-06-17,22.029,22.029,22.029,22.029,235,0
2015-06-18,22.149,22.149,22.149,22.149,812,0
2015-06-19,22.526,22.526,22.149,22.149,580,0
2015-06-22,22.243,22.296,22.243,22.296,1165,0
2015-06-23,22.255,22.255,22.255,22.255,580,0
2015-06-25,22.088,22.526,22.088,22.526,580,0
2015-06-26,22.744,22.744,22.744,22.744,116,0
2015-06-29,22.472,22.525,22.472,22.525,572,0
2015-06-30,22.398,22.744,22.398,22.525,6365,0
2015-07-01,22.298,22.49,22.298,22.351,1141,0
2015-07-07,22.306,22.394,22.306,22.394,2514,0
2015-07-10,22.813,22.911,22.813,22.911,1141,0
2015-07-14,22.766,22.766,22.481,22.533,1372,0
2015-07-15,22.728,22.728,22.728,22.728,187,0
2015-07-17,22.841,22.841,22.841,22.841,1031,0
2015-07-20,22.911,22.911,22.466,22.481,1714,0
2015-07-21,22.438,22.736,22.368,22.456,4916,0
2015-07-23,22.614,22.683,22.324,22.683,1256,0
2015-07-24,22.429,22.508,22.411,22.42,1372,0
2015-07-28,22.342,22.631,22.342,22.631,2287,0
2015-07-29,22.42,22.42,22.42,22.42,1256,0
2015-07-30,22.42,22.49,22.42,22.49,684,0
2015-08-05,22.456,22.456,22.359,22.359,2744,0
2015-08-06,22.333,22.333,22.333,22.333,572,0
2015-08-11,22.455,22.481,22.453,22.456,3166,0
2015-08-12,22.586,22.586,22.586,22.586,342,0
2015-08-13,22.456,22.456,22.359,22.368,2056,0
2015-08-14,22.368,22.368,22.368,22.368,228,0
2015-08-17,22.525,22.525,22.525,22.525,116,0
2015-08-18,22.656,22.656,22.656,22.656,572,0
2015-08-19,22.359,22.359,22.359,22.359,228,0
2015-08-20,22.359,22.359,22.359,22.359,342,0
2015-08-21,22.394,22.394,22.394,22.394,116,0
2015-08-24,22.316,22.57,22.123,22.123,3751,0
2015-08-26,22.342,22.508,22.22,22.272,4116,0
2015-08-28,22.438,22.438,22.438,22.438,684,0
2015-08-31,22.159,22.656,22.159,22.438,800,0
2015-09-02,22.614,22.614,22.614,22.614,228,0
2015-09-03,22.306,22.561,22.254,22.561,1256,0
2015-09-10,22.508,22.508,22.508,22.508,456,0
2015-09-11,22.298,22.351,22.298,22.324,1600,0
2015-09-15,22.306,22.306,22.306,22.306,342,0
2015-09-16,22.306,22.552,22.306,22.306,2971,0
2015-09-17,22.351,22.525,22.306,22.525,3501,0
2015-09-18,22.394,22.438,22.394,22.438,5144,0
2015-09-21,22.552,22.744,22.472,22.656,33265,0
2015-09-22,22.656,22.656,22.604,22.638,2744,0
2015-09-23,22.656,22.744,22.614,22.744,7638,0
2015-09-24,22.718,22.718,22.604,22.604,858,0
2015-09-25,22.394,22.709,22.394,22.709,342,0
2015-09-28,22.399,22.399,22.175,22.22,4269,0
2015-09-29,22.141,22.149,22.088,22.123,4916,0
2015-09-30,22.211,22.298,22.211,22.298,800,0
2015-10-01,22.132,22.132,22.132,22.132,116,0
2015-10-02,22.132,22.264,22.132,22.175,1256,0
2015-10-05,22.232,22.235,22.186,22.186,772,0
2015-10-06,22.175,22.298,22.175,22.175,1830,0
2015-10-07,22.228,22.298,22.141,22.298,1031,0
2015-10-08,22.132,22.298,22.132,22.298,800,0
2015-10-09,22.149,22.185,22.097,22.185,1600,0
2015-10-12,22.185,22.237,22.185,22.237,1406,0
2015-10-13,22.254,22.254,22.254,22.254,572,0
2015-10-14,22.298,22.298,22.298,22.298,456,0
2015-10-15,22.28,22.316,22.28,22.316,1943,0
2015-10-16,22.377,22.385,22.245,22.245,2172,0
2015-10-19,22.331,22.331,22.331,22.331,256,0
2015-10-20,22.385,22.385,22.385,22.385,514,0
2015-10-21,22.351,22.368,22.351,22.368,1600,0
2015-10-22,22.385,22.542,22.289,22.542,6745,0
2015-10-23,22.333,22.481,22.333,22.481,1487,0
2015-10-26,22.456,22.472,22.456,22.472,1141,0
2015-10-27,22.438,22.481,22.438,22.481,800,0
2015-10-28,22.324,22.472,22.324,22.342,1830,0
2015-10-29,22.438,22.525,22.429,22.525,2744,0
2015-10-30,22.5,22.5,22.5,22.5,116,0
2015-11-02,22.525,22.525,22.525,22.525,228,0
2015-11-03,22.699,22.728,22.525,22.525,1600,0
2015-11-04,22.525,22.525,22.525,22.525,348,0
2015-11-05,22.49,22.49,22.49,22.49,342,0
2015-11-10,22.525,22.525,22.481,22.481,1141,0
2015-11-11,22.404,22.789,22.394,22.744,2858,0
2015-11-18,22.594,22.594,22.456,22.456,3200,0
2015-11-19,22.761,23.48,22.761,22.833,14747,0
2015-11-20,22.833,22.833,22.623,22.676,916,0
2015-11-23,22.998,22.998,22.998,22.998,456,0
2015-11-24,22.699,22.903,22.699,22.903,1487,0
2015-11-30,22.917,22.917,22.851,22.851,456,0
2015-12-01,22.917,22.917,22.784,22.784,730,0
2015-12-02,22.752,22.752,22.752,22.752,412,0
2015-12-03,22.752,22.752,22.752,22.752,572,0
2015-12-04,22.917,22.917,22.841,22.841,1714,0
2015-12-07,22.927,22.927,22.927,22.927,684,0
2015-12-09,22.917,22.917,22.917,22.917,916,0
2015-12-10,22.728,22.728,22.647,22.647,1487,0
2015-12-14,22.404,22.404,22.404,22.404,851,0
2015-12-15,22.394,22.394,22.394,22.394,116,0
2015-12-16,22.411,22.411,22.394,22.394,1714,0
2015-12-17,22.368,22.368,22.368,22.368,116,0
2015-12-18,22.447,22.447,22.447,22.447,916,0
2015-12-21,22.481,22.508,22.481,22.481,2287,0
2015-12-23,22.508,22.508,22.481,22.481,2630,0
2015-12-28,22.614,22.614,22.579,22.579,699,0
2015-12-29,22.96,22.96,22.644,22.644,2233,0
2015-12-30,22.781,22.781,22.781,22.781,543,0
2015-12-31,22.825,22.834,22.825,22.834,449,0
2016-01-04,22.825,22.844,22.825,22.844,674,0
2016-01-05,23.129,23.129,23.129,23.129,563,0
2016-01-06,22.781,22.781,22.781,22.781,114,0
2016-01-07,22.781,22.781,22.781,22.781,335,0
2016-01-11,23.004,23.004,22.868,22.897,2467,0
2016-01-12,22.994,22.994,22.994,22.994,120,0
2016-01-13,22.866,22.866,22.866,22.866,485,0
2016-01-14,22.951,23.116,22.951,23.116,571,0
2016-01-15,22.781,22.781,22.612,22.673,4824,0
2016-01-19,22.469,22.912,22.354,22.912,2810,0
2016-01-20,22.718,22.992,22.389,22.389,3752,0
2016-01-21,23.074,23.11,22.451,22.451,1757,0
2016-01-22,22.69,23.033,22.69,22.796,883,0
2016-01-25,23.019,23.019,22.737,22.91,3082,0
2016-01-26,23.037,23.037,23.037,23.037,114,0
2016-01-27,22.96,23.029,22.96,22.969,1460,0
2016-01-28,23.037,23.037,23.037,23.037,114,0
2016-01-29,23.128,23.268,22.825,23.268,4562,0
2016-02-01,23.18,23.18,23.18,23.18,114,0
2016-02-02,23.306,23.306,22.907,22.907,1547,0
2016-02-04,23.136,23.136,23.136,23.136,1123,0
2016-02-05,22.907,22.907,22.762,22.762,1009,0
2016-02-08,22.781,22.781,22.781,22.781,900,0
2016-02-09,22.781,22.781,22.781,22.781,114,0
2016-02-10,23.136,23.136,23.136,23.136,1123,0
2016-02-11,22.781,23.136,22.781,23.136,392,0
2016-02-12,22.859,22.953,22.859,22.953,335,0
2016-02-18,23.129,23.133,23.047,23.047,788,0
2016-02-22,23.133,23.133,23.133,23.133,335,0
2016-02-23,23.08,23.08,22.791,22.791,1160,0
2016-02-24,22.782,22.782,22.782,22.782,114,0
2016-02-26,23.061,23.061,22.798,22.965,900,0
2016-02-29,22.974,23.129,22.974,23.129,449,0
2016-03-01,22.921,22.921,22.921,22.921,457,0
2016-03-02,23.1,23.1,23.1,23.1,225,0
2016-03-03,22.834,23.12,22.834,23.077,1871,0
2016-03-04,22.834,23.017,22.834,22.933,2692,0
2016-03-08,22.834,23.126,22.834,22.856,1430,0
2016-03-09,23.083,23.119,23.035,23.039,2275,0
2016-03-10,22.979,22.979,22.96,22.96,1802,0
2016-03-11,22.967,22.967,22.878,22.895,2182,0
2016-03-15,22.912,22.912,22.868,22.868,336,0
2016-03-16,23.09,23.09,22.844,22.844,690,0
2016-03-18,22.945,23.115,22.945,23.098,1115,0
2016-03-23,23.129,23.136,23.12,23.136,1009,0
2016-03-24,23.136,23.248,22.948,23.248,1566,0
2016-03-28,23.306,23.306,23.123,23.123,717,0
2016-03-29,23.705,23.705,23.605,23.605,297,0
2016-03-30,23.387,23.605,23.283,23.283,2000,0
2016-04-01,23.308,23.308,23.308,23.308,222,0
2016-04-05,23.127,23.615,23.127,23.615,1169,0
2016-04-06,23.615,23.615,23.615,23.615,145,0
2016-04-07,23.515,23.533,23.505,23.533,2100,0
2016-04-08,23.488,23.488,23.138,23.138,664,0
2016-04-11,23.142,23.615,23.142,23.615,2836,0
2016-04-12,23.225,23.615,23.225,23.615,2726,0
2016-04-13,23.289,23.469,23.279,23.469,1492,0
2016-04-14,23.343,23.352,23.333,23.348,1805,0
2016-04-15,23.352,23.353,23.348,23.353,4810,0
2016-04-18,23.605,23.605,23.605,23.605,1108,0
2016-04-19,23.546,23.567,23.546,23.567,852,0
2016-04-20,23.542,23.705,23.493,23.705,1227,0
2016-04-21,23.533,23.533,23.442,23.469,762,0
2016-04-22,23.758,23.759,23.352,23.669,4647,0
2016-04-25,23.398,23.625,23.171,23.577,7911,0
2016-04-26,23.669,23.695,23.484,23.484,1487,0
2016-04-28,23.523,23.695,23.515,23.65,2605,0
2016-04-29,23.682,23.682,23.598,23.598,1323,0
2016-05-02,23.624,23.646,23.624,23.646,1049,0
2016-05-03,23.65,23.705,23.574,23.641,1819,0
2016-05-04,23.662,23.662,23.289,23.581,3428,0
2016-05-05,23.488,23.488,23.292,23.469,404,0
2016-05-06,23.511,23.511,23.495,23.495,635,0
2016-05-09,23.317,23.397,23.317,23.397,518,0
2016-05-11,23.515,23.515,23.515,23.515,330,0
2016-05-12,23.647,23.647,23.615,23.615,363,0
2016-05-13,23.533,23.615,23.533,23.615,306,0
2016-05-16,23.66,23.734,23.66,23.734,392,0
2016-05-17,23.686,23.759,23.686,23.749,3936,0
2016-05-18,23.686,23.759,23.686,23.759,1521,0
2016-05-23,23.723,23.723,23.451,23.451,774,0
2016-05-24,23.615,23.615,23.441,23.441,2321,0
2016-05-25,23.759,23.759,23.441,23.441,1657,0
2016-05-26,23.461,23.533,23.451,23.488,1481,0
2016-05-27,23.649,23.649,23.649,23.649,203,0
2016-05-31,23.474,23.569,23.463,23.569,2431,0
2016-06-01,23.68,23.705,23.615,23.615,1215,0
2016-06-02,23.49,23.571,23.49,23.554,2652,0
2016-06-03,23.623,23.624,23.623,23.623,1547,0
2016-06-06,23.656,23.749,23.656,23.749,1028,0
2016-06-07,23.655,23.742,23.655,23.742,1610,0
2016-06-08,23.674,23.674,23.674,23.674,149,0
2016-06-09,23.67,23.742,23.67,23.742,589,0
2016-06-10,23.686,23.749,23.631,23.749,2607,0
2016-06-13,23.759,23.759,23.759,23.759,774,0
2016-06-14,23.73,23.759,23.695,23.695,666,0
2016-06-15,23.631,23.987,23.631,23.792,1565,0
2016-06-16,23.858,24.018,23.631,24.018,3115,0
2016-06-17,24.021,24.121,23.678,23.678,3138,0
2016-06-20,24.076,24.13,24.076,24.13,222,0
2016-06-22,24.13,24.13,24.13,24.13,222,0
2016-06-23,24.13,24.13,24.052,24.058,2820,0
2016-06-24,23.961,23.961,23.961,23.961,112,0
2016-06-27,24.125,24.29,24.066,24.066,1617,0
2016-06-28,24.294,24.299,24.074,24.28,1558,0
2016-06-29,24.11,24.358,24.11,24.358,3027,0
2016-06-30,24.358,24.663,24.358,24.461,10621,0
2016-07-01,24.378,24.378,24.378,24.378,1304,0
2016-07-05,24.526,24.635,24.526,24.635,229,0
2016-07-06,24.617,24.617,24.514,24.514,398,0
2016-07-07,24.203,24.203,24.203,24.203,127,0
2016-07-08,24.607,24.607,24.521,24.521,1229,0
2016-07-11,24.23,24.313,24.23,24.313,325,0
2016-07-12,24.54,24.598,24.016,24.598,4190,0
2016-07-13,24.468,24.617,24.468,24.543,663,0
2016-07-14,24.607,24.607,24.607,24.607,216,0
2016-07-15,24.617,24.617,24.617,24.617,158,0
2016-07-18,24.447,24.447,24.447,24.447,166,0
2016-07-19,24.473,24.478,24.432,24.432,903,0
2016-07-20,24.396,24.396,24.396,24.396,216,0
2016-07-21,24.386,24.386,24.386,24.386,166,0
2016-07-22,24.386,24.409,24.386,24.409,1411,0
2016-07-25,24.501,24.607,24.501,24.607,435,0
2016-07-26,24.389,24.424,24.386,24.424,1521,0
2016-07-28,24.544,24.544,24.509,24.509,311,0
2016-07-29,24.386,24.386,24.386,24.386,325,0
2016-08-01,24.598,24.598,24.42,24.42,1467,0
2016-08-02,24.467,24.467,24.396,24.396,814,0
2016-08-03,24.512,24.551,24.487,24.487,515,0
2016-08-05,24.588,24.588,24.588,24.588,435,0
2016-08-08,24.386,24.386,24.386,24.386,164,0
2016-08-10,24.497,24.497,24.497,24.497,110,0
2016-08-11,24.518,24.518,24.396,24.396,4266,0
2016-08-15,24.441,24.441,24.441,24.441,140,0
2016-08-16,24.413,24.413,24.413,24.413,437,0
2016-08-17,24.433,24.433,24.396,24.396,1078,0
2016-08-23,24.503,24.503,24.503,24.503,342,0
2016-08-25,24.456,24.456,24.432,24.449,508,0
2016-08-26,24.435,24.502,24.396,24.502,1089,0
2016-08-29,24.486,24.486,24.486,24.486,179,0
2016-08-30,24.425,24.43,24.386,24.386,1008,0
2016-08-31,24.425,24.425,24.386,24.386,760,0
2016-09-02,24.468,24.468,24.468,24.468,544,0
2016-09-06,24.434,24.571,24.386,24.386,1174,0
2016-09-08,24.463,24.463,24.389,24.389,599,0
2016-09-09,24.495,24.495,24.495,24.495,120,0
2016-09-12,24.585,24.585,24.585,24.585,216,0
2016-09-13,24.386,24.386,24.362,24.362,695,0
2016-09-15,24.607,24.607,24.598,24.607,1771,0
2016-09-19,24.476,24.507,24.476,24.507,956,0
2016-09-20,24.372,24.526,24.372,24.526,760,0
2016-09-22,24.476,24.525,24.367,24.367,1622,0
2016-09-26,24.248,24.525,24.248,24.525,1625,0
2016-09-27,24.605,24.607,24.605,24.605,2051,0
2016-09-28,24.671,24.671,24.559,24.559,2823,0
2016-09-29,24.558,24.793,24.09,24.09,2166,0
2016-09-30,24.324,24.324,24.324,24.324,856,0
2016-10-03,24.744,24.744,24.744,24.744,431,0
2016-10-04,24.738,24.738,24.738,24.738,162,0
2016-10-06,24.839,24.839,24.745,24.745,2597,0
2016-10-11,24.623,24.623,24.623,24.623,508,0
2016-10-12,24.876,24.876,24.629,24.629,269,0
2016-10-13,24.708,24.708,24.456,24.456,1051,0
2016-10-17,24.698,24.899,24.664,24.764,1912,0
2016-10-21,24.836,24.839,24.793,24.801,776,0
2016-10-24,25.017,25.017,24.793,24.793,272,0
2016-10-25,24.979,24.998,24.979,24.998,525,0
2016-10-28,24.801,24.82,24.671,24.82,1336,0
2016-10-31,24.689,24.689,24.689,24.689,109,0
2016-11-02,24.642,24.642,24.493,24.493,2042,0
2016-11-03,24.417,24.417,24.324,24.324,3148,0
2016-11-04,23.909,23.937,23.909,23.937,485,0
2016-11-07,23.969,24.283,23.969,24.283,2640,0
2016-11-08,23.978,24.007,23.978,24,3536,0
2016-11-09,24.029,24.417,24.029,24.045,2229,0
2016-11-10,24.361,24.361,23.997,23.997,692,0
2016-11-11,24.208,24.208,24.016,24.016,1496,0
2016-11-14,23.997,24.174,23.997,24.174,932,0
2016-11-15,24.274,24.274,23.997,24.033,1628,0
2016-11-16,23.997,24.006,23.951,23.985,2588,0
2016-11-17,23.95,24.259,23.95,24.245,1589,0
2016-11-18,24.231,24.295,24.231,24.295,212,0
2016-11-22,24.115,24.205,24.115,24.205,342,0
2016-11-23,24.231,24.268,24.231,24.248,1120,0
2016-11-25,24.259,24.259,24.09,24.209,1389,0
2016-11-28,24.203,24.203,24.203,24.203,3557,0
2016-11-29,24.155,24.164,24.155,24.164,876,0
2016-11-30,24.193,24.268,24.1,24.231,4539,0
2016-12-01,24.147,24.417,24.147,24.417,1988,0
2016-12-02,24.39,24.39,24.318,24.318,213,0
2016-12-06,24.09,24.273,24.09,24.273,725,0
2016-12-07,23.768,24.301,23.768,24.301,864,0
2016-12-08,24.06,24.382,24.06,24.151,647,0
2016-12-09,24.128,24.258,24.128,24.258,849,0
2016-12-12,24.231,24.231,24.231,24.231,108,0
2016-12-13,24.252,24.324,24.252,24.305,764,0
2016-12-14,24.204,24.215,24.063,24.063,2245,0
2016-12-15,23.847,24.324,23.847,24.23,1483,0
2016-12-16,23.923,23.998,23.923,23.998,416,0
2016-12-19,23.969,24.417,23.969,24.417,1275,0
2016-12-21,24.191,24.191,24.147,24.147,639,0
2016-12-22,24.346,24.417,24.346,24.417,432,0
2016-12-23,24.294,24.294,24.294,24.294,742,0
2016-12-27,23.97,24.417,23.97,24.298,1180,0
2016-12-28,24.346,24.503,24.346,24.43,1255,0
2016-12-29,24.503,24.503,24.503,24.503,315,0
2016-12-30,24.526,24.526,24.526,24.526,819,0
2017-01-04,24.685,24.685,24.685,24.685,332,0
2017-01-05,24.799,24.836,24.466,24.466,791,0
2017-01-09,24.399,24.399,24.351,24.355,1231,0
2017-01-12,24.741,24.783,24.712,24.783,2603,0
2017-01-13,24.827,24.827,24.827,24.827,222,0
2017-01-17,24.836,25.136,24.818,24.818,986,0
2017-01-18,24.817,25.346,24.817,25.346,2043,0
2017-01-23,25.445,25.445,25.362,25.436,2662,0
2017-01-24,24.951,25.454,24.951,24.952,1399,0
2017-01-25,25.115,25.436,25.094,25.436,1184,0
2017-01-26,25.122,25.454,25.122,25.197,3563,0
2017-01-27,25.03,25.454,24.888,25.418,4478,0
2017-01-31,25.074,25.074,24.646,24.708,1845,0
2017-02-02,25.159,25.454,24.703,25.343,3051,0
2017-02-03,25.454,25.454,25.454,25.454,659,0
2017-02-06,25.212,25.212,25.212,25.212,421,0
2017-02-08,25.454,25.454,25.067,25.242,1275,0
2017-02-13,24.76,25.248,24.76,25.213,517,0
2017-02-14,24.646,25.302,24.646,24.675,2338,0
2017-02-15,24.832,24.832,24.658,24.668,1263,0
2017-02-16,24.514,24.514,24.514,24.514,290,0
2017-02-17,24.56,24.776,24.56,24.776,525,0
2017-02-21,24.791,24.791,24.791,24.791,106,0
2017-02-22,25.264,25.264,25.264,25.264,274,0
2017-02-23,24.779,25.313,24.779,24.874,1733,0
2017-03-01,24.789,24.815,24.76,24.815,315,0
2017-03-02,24.827,24.836,24.712,24.712,1911,0
2017-03-03,25.048,25.122,24.503,24.953,983,0
2017-03-06,24.755,25.027,24.755,25.022,1368,0
2017-03-08,24.793,24.793,24.793,24.793,421,0
2017-03-09,25.047,25.122,25.047,25.122,335,0
2017-03-10,24.826,25.169,24.466,24.529,4540,0
2017-03-13,24.851,25.045,24.503,25.045,1190,0
2017-03-15,24.484,24.693,24.484,24.693,764,0
2017-03-16,24.626,25.141,24.626,25.141,490,0
2017-03-17,25.036,25.198,24.523,25.122,2528,0
2017-03-20,24.938,25.107,24.936,25.033,1806,0
2017-03-21,24.909,25.122,24.909,24.936,1258,0
2017-03-27,25.198,25.198,24.761,24.761,305,0
2017-03-28,24.76,25.217,24.76,25.217,1448,0
2017-03-30,25.186,25.64,24.845,25.108,4734,0
2017-03-31,25.137,25.544,25.137,25.35,1849,0
2017-04-03,25.185,25.185,25.185,25.185,104,0
2017-04-06,25.436,25.436,25.436,25.436,392,0
2017-04-07,25.378,25.63,25.378,25.441,3433,0
2017-04-11,25.383,25.383,25.383,25.383,448,0
2017-04-12,25.379,25.612,25.302,25.602,1567,0
2017-04-13,25.437,25.462,25.418,25.418,701,0
2017-04-17,25.486,25.486,25.337,25.337,607,0
2017-04-18,25.379,25.379,25.275,25.275,910,0
2017-04-19,25.546,25.62,25.263,25.263,1640,0
2017-04-20,25.321,25.562,25.167,25.378,4483,0
2017-04-21,25.282,25.451,25.282,25.451,410,0
2017-04-24,25.446,25.446,25.321,25.321,1136,0
2017-04-25,25.176,25.592,25.176,25.408,2213,0
2017-04-26,25.476,25.592,25.476,25.592,1034,0
2017-04-28,25.221,25.221,25.221,25.221,162,0
2017-05-01,25.525,25.525,25.217,25.217,1892,0
2017-05-02,25.224,25.528,25.167,25.528,1272,0
2017-05-03,25.312,25.592,25.186,25.291,5514,0
2017-05-04,25.535,25.592,25.399,25.582,2919,0
2017-05-05,25.612,25.64,25.504,25.548,1912,0
2017-05-08,25.64,25.64,25.546,25.546,275,0
2017-05-09,25.321,25.64,25.321,25.64,1806,0
2017-05-10,25.64,25.64,25.463,25.463,238,0
2017-05-11,25.555,25.66,25.545,25.62,1652,0
2017-05-12,25.517,25.66,25.517,25.66,593,0
2017-05-15,25.446,25.538,25.446,25.538,1747,0
2017-05-16,25.282,25.66,25.282,25.66,368,0
2017-05-17,25.566,25.566,25.566,25.566,517,0
2017-05-18,25.447,25.513,25.272,25.272,1879,0
2017-05-19,25.398,25.398,25.398,25.398,104,0
2017-05-23,25.364,25.398,25.292,25.398,3698,0
2017-05-24,25.311,25.62,25.311,25.62,3100,0
2017-05-25,25.62,25.62,25.562,25.562,784,0
2017-05-26,25.554,25.554,25.302,25.321,2760,0
2017-05-30,25.466,25.569,25.33,25.33,1712,0
2017-05-31,25.57,25.57,25.57,25.57,107,0
2017-06-01,25.465,25.612,25.33,25.612,1105,0
2017-06-02,25.33,25.586,25.33,25.492,3109,0
2017-06-05,25.495,25.495,25.495,25.495,475,0
2017-06-06,25.476,25.582,25.476,25.582,1727,0
2017-06-07,25.718,25.737,25.718,25.737,601,0
2017-06-08,25.737,25.737,25.726,25.737,2218,0
2017-06-09,25.687,25.687,25.687,25.687,414,0
2017-06-12,25.437,25.737,25.437,25.681,1048,0
2017-06-13,25.513,25.693,25.437,25.678,4331,0
2017-06-14,25.456,25.678,25.446,25.678,1373,0
2017-06-15,25.678,25.678,25.613,25.67,1636,0
2017-06-16,25.67,25.67,25.67,25.67,516,0
2017-06-19,25.476,25.67,25.476,25.67,1109,0
2017-06-20,25.476,25.737,25.476,25.737,3323,0
2017-06-21,25.737,25.882,25.737,25.882,5649,0
2017-06-23,25.824,25.824,25.786,25.824,1634,0
2017-06-26,25.882,25.882,25.814,25.824,1132,0
2017-06-27,25.747,25.882,25.747,25.882,1309,0
2017-06-28,25.66,25.882,25.66,25.882,3465,0
2017-06-29,26.315,26.315,26.315,26.315,1183,0
2017-06-30,26.119,26.119,26.119,26.119,691,0
2017-07-05,26.335,26.354,26.335,26.354,712,0
2017-07-06,26.044,26.261,25.956,26.261,2781,0
2017-07-07,26.167,26.167,26.167,26.167,254,0
2017-07-11,26.167,26.167,26.167,26.167,813,0
2017-07-12,26.266,26.364,26.223,26.354,1635,0
2017-07-13,26.273,26.273,26.273,26.273,203,0
2017-07-17,26.443,26.443,26.292,26.403,429,0
2017-07-18,26.388,29.207,26.388,26.659,3735,0
2017-07-19,26.387,26.817,26.387,26.817,943,0
2017-07-20,26.964,27.354,26.954,27.053,6963,0
2017-07-21,26.866,26.886,26.266,26.266,2848,0
2017-07-24,26.561,26.683,26.561,26.561,601,0
2017-07-25,26.514,26.522,26.514,26.522,826,0
2017-07-26,26.482,26.561,26.438,26.561,1565,0
2017-07-27,26.482,26.536,26.438,26.536,823,0
2017-07-28,26.334,26.413,26.315,26.413,805,0
2017-07-31,26.439,26.439,26.439,26.439,484,0
2017-08-01,26.433,26.512,26.433,26.482,3659,0
2017-08-02,26.305,26.36,26.305,26.306,1067,0
2017-08-04,26.345,26.561,26.344,26.561,2968,0
2017-08-07,26.531,26.561,26.453,26.519,2547,0
2017-08-08,26.409,26.409,26.409,26.409,449,0
2017-08-09,26.413,26.517,26.308,26.308,3505,0
2017-08-10,26.551,26.561,26.411,26.561,1147,0
2017-08-14,26.236,26.718,26.236,26.679,1948,0
2017-08-15,26.484,26.484,26.484,26.484,381,0
2017-08-16,26.59,26.6,26.099,26.128,2889,0
2017-08-17,26.099,26.61,26.069,26.61,3985,0
2017-08-18,26.565,26.565,26.485,26.485,1017,0
2017-08-21,26.758,26.758,26.469,26.469,1828,0
2017-08-22,26.208,26.581,26.208,26.581,1017,0
2017-08-23,26.622,26.807,26.275,26.807,1764,0
2017-08-24,26.561,26.561,26.561,26.561,305,0
2017-08-25,26.44,26.728,26.209,26.728,1289,0
2017-08-28,26.629,26.629,26.629,26.629,231,0
2017-08-29,26.634,26.634,26.371,26.371,1036,0
2017-08-30,26.629,26.629,26.629,26.629,322,0
2017-08-31,26.534,26.534,26.325,26.325,651,0
2017-09-05,26.506,26.506,26.388,26.423,1051,0
2017-09-06,26.561,26.953,26.455,26.686,1824,0
2017-09-07,26.807,26.807,26.375,26.375,3285,0
2017-09-08,26.539,26.807,26.539,26.807,585,0
2017-09-13,26.531,26.807,26.523,26.728,982,0
2017-09-14,26.453,26.453,26.453,26.453,152,0
2017-09-15,26.561,26.584,26.561,26.584,1728,0
2017-09-18,26.266,26.435,26.266,26.281,610,0
2017-09-19,26.442,26.807,26.285,26.807,516,0
2017-09-20,26.684,26.807,26.684,26.691,1532,0
2017-09-21,26.561,26.727,26.561,26.727,604,0
2017-09-22,26.531,26.727,26.531,26.727,1177,0
2017-09-25,26.727,26.727,26.727,26.727,349,0
2017-09-26,26.797,26.797,26.614,26.614,1727,0
2017-09-29,26.7095,26.7095,26.3,26.664,600,0
2017-10-02,27.4097,27.4097,26.7601,26.7601,580,0
2017-10-03,27.49,27.49,27.4362,27.49,505,0
2017-10-04,26.8677,26.8677,26.8677,26.8677,325,0
2017-10-05,26.8403,26.8403,26.8403,26.8403,224,0
2017-10-06,26.75,26.75,26.6769,26.6969,503,0
2017-10-09,26.5388,27.49,26.51,27.49,906,0
2017-10-10,27.0247,27.4104,26.7731,26.7731,960,0
2017-10-12,26.8818,27.4101,26.8818,27.4101,354,0
2017-10-13,26.5731,26.94,26.5731,26.8702,1674,0
2017-10-16,26.95,26.95,26.95,26.95,198,0
2017-10-17,27.3,27.46,27,27.3926,4070,0
2017-10-19,26.9,27.25,26.9,27.25,2528,0
2017-10-20,27,27.2426,26.9992,27.24,2185,0
2017-10-24,27.1597,27.2068,27.1597,27.2068,505,0
2017-10-25,27,27.47,27,27.389,5338,0
2017-10-26,27.41,27.41,27.41,27.41,290,0
2017-10-27,27.47,27.47,27.2397,27.47,1761,0
2017-10-30,27.47,27.47,27.1451,27.1451,1486,0
2017-10-31,27.47,27.47,27.03,27.03,1267,0
2017-11-02,27.47,27.47,27.16,27.16,2085,0
2017-11-03,27.057,27.06,27.0001,27.0594,5391,0
2017-11-06,27.03,27.3457,27.02,27.3457,1195,0
2017-11-07,27.16,27.16,27.16,27.16,100,0
2017-11-08,27.054,27.104,27.02,27.05,2289,0
2017-11-09,27.01,27.329,27.01,27.329,880,0
2017-11-10,27.2,27.213,27.2,27.213,330,0
