Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.441,20.82,20.377,20.772,1030,0
2010-08-24,20.997,20.997,20.302,20.977,9971,0
2010-08-25,21.016,21.076,20.858,20.858,2383,0
2010-08-26,21.086,21.316,21.086,21.316,7368,0
2010-08-27,21.3,21.464,21.208,21.429,2493,0
2010-08-30,21.226,21.827,21.226,21.54,6677,0
2010-08-31,21.53,21.779,21.483,21.622,2383,0
2010-09-01,0.00924,22.021,0.00924,21.686,2954,0
2010-09-02,21.686,21.733,21.393,21.669,4333,0
2010-09-03,21.889,21.889,21.242,21.272,22199,0
2010-09-07,21.272,21.55,21.242,21.365,7347,0
2010-09-08,21.233,21.3,21.006,21.272,12498,0
2010-09-09,21.226,21.455,21.171,21.429,2931,0
2010-09-10,21.41,21.503,21.179,21.503,4659,0
2010-09-13,21.769,21.964,21.393,21.964,9352,0
2010-09-14,21.724,21.954,21.53,21.954,1386,0
2010-09-15,22.021,22.148,21.76,22.102,39709,0
2010-09-16,22.074,22.102,21.686,21.686,49479,0
2010-09-17,21.686,22.148,21.686,22.148,1056,0
2010-09-20,22.083,22.102,21.852,21.871,4714,0
2010-09-21,21.827,22.083,21.799,21.964,46764,0
2010-09-22,21.964,22.102,21.964,22.102,16415,0
2010-09-23,21.889,21.889,21.696,21.799,5791,0
2010-09-24,22.083,22.102,21.384,21.632,1884,0
2010-09-27,21.217,22.092,21.217,22.092,4951,0
2010-09-28,22.13,22.13,22.13,22.13,850,0
2010-09-29,22.111,22.13,22.066,22.102,5020,0
2010-09-30,22.074,22.102,22.037,22.102,8637,0
2010-10-01,22.139,22.304,22.13,22.239,29474,0
2010-10-04,22.361,22.361,21.835,22.083,3167,0
2010-10-05,22.195,22.232,21.799,22.148,11162,0
2010-10-06,22.12,22.12,21.899,21.899,14088,0
2010-10-07,21.954,22.12,21.696,21.779,4966,0
2010-10-08,21.927,22.102,21.733,21.945,4506,0
2010-10-11,22.037,22.037,21.76,21.964,3166,0
2010-10-12,21.936,22.239,21.76,22.139,37904,0
2010-10-13,22.361,22.702,22.333,22.574,1807,0
2010-10-14,22.333,22.839,22.333,22.795,5094,0
2010-10-15,22.813,22.839,22.656,22.702,1880,0
2010-10-18,22.656,22.73,22.177,22.361,4172,0
2010-10-19,22.224,22.239,21.991,21.991,2383,0
2010-10-20,22.066,22.066,21.659,21.871,1300,0
2010-10-21,22.111,22.111,21.852,21.852,275,0
2010-10-22,21.945,22.148,21.945,22.011,1627,0
2010-10-25,22.083,22.398,22.021,22.03,32419,0
2010-10-26,22.046,22.046,22.011,22.011,26627,0
2010-10-27,21.927,22.379,21.927,22.314,8179,0
2010-10-28,22.371,22.565,22.021,22.371,4520,0
2010-10-29,22.249,22.453,22.224,22.453,1192,0
2010-11-01,22.011,22.342,22.011,22.287,1210,0
2010-11-02,22.314,22.426,22.314,22.426,1425,0
2010-11-03,22.584,22.584,22.195,22.352,848,0
2010-11-04,22.748,22.839,22.584,22.786,5185,0
2010-11-05,22.61,22.941,22.601,22.932,1572,0
2010-11-08,23.071,23.118,22.637,23.118,4309,0
2010-11-09,23.264,23.902,23.164,23.875,8517,0
2010-11-10,23.661,23.661,23.071,23.071,17605,0
2010-11-11,23.477,23.477,22.941,23.053,6564,0
2010-11-12,23.209,23.209,23.025,23.025,1192,0
2010-11-15,22.436,23.228,22.167,23.209,4930,0
2010-11-16,22.839,22.839,22.839,22.839,113,0
2010-11-17,22.712,23.302,22.712,23.302,1126,0
2010-11-18,23.532,23.902,23.164,23.228,3707,0
2010-11-19,23.254,23.661,23.254,23.661,1084,0
2010-11-22,23.884,23.902,23.763,23.893,878,0
2010-11-23,22.601,23.302,22.601,23.302,5964,0
2010-11-24,23.349,23.857,23.164,23.403,12163,0
2010-11-26,23.661,23.661,23.228,23.264,1734,0
2010-11-29,23.254,23.403,22.646,23.403,2531,0
2010-11-30,23.173,23.173,22.839,22.839,2769,0
2010-12-01,22.795,23.312,22.795,23.312,2438,0
2010-12-02,23.312,23.312,22.858,22.858,1948,0
2010-12-03,22.813,23.394,22.813,22.997,75665,0
2010-12-06,22.997,22.997,22.786,22.786,672,0
2010-12-07,22.906,23.365,22.906,23.071,42462,0
2010-12-08,22.897,22.897,22.584,22.584,433,0
2010-12-09,22.628,23.228,22.628,22.702,8024,0
2010-12-10,22.795,22.832,22.517,22.822,1192,0
2010-12-13,22.822,22.822,22.73,22.758,1416,0
2010-12-14,22.74,23.164,22.489,23.088,5367,0
2010-12-15,22.924,23.071,22.499,22.509,1687,0
2010-12-16,22.453,22.758,22.342,22.748,5111,0
2010-12-17,22.416,22.574,22.021,22.021,16107,0
2010-12-20,22.887,23.108,22.593,22.593,26766,0
2010-12-21,22.702,23.071,22.361,22.361,18205,0
2010-12-22,22.444,22.637,22.444,22.61,1295,0
2010-12-23,22.748,22.932,22.379,22.462,5635,0
2010-12-27,22.436,22.702,22.239,22.702,8669,0
2010-12-28,22.157,22.526,22.12,22.526,975,0
2010-12-29,22.224,22.47,22.021,22.249,1344,0
2010-12-30,22.526,22.526,22.066,22.066,2276,0
2010-12-31,21.964,21.964,21.964,21.964,326,0
2011-01-03,22.056,22.379,22.021,22.021,3628,0
2011-01-04,21.844,22.148,21.252,21.991,13029,0
2011-01-05,21.918,21.918,21.632,21.918,1951,0
2011-01-06,21.844,22.379,21.384,21.789,6537,0
2011-01-07,21.365,22.037,21.365,22.03,6170,0
2011-01-10,22.011,22.148,21.779,22.046,975,0
2011-01-11,21.669,22.177,21.669,21.871,7394,0
2011-01-12,22.148,22.509,22.148,22.499,2942,0
2011-01-13,22.61,22.73,22.61,22.702,672,0
2011-01-14,22.479,22.656,22.479,22.545,542,0
2011-01-18,22.73,23.736,22.73,23.626,34404,0
2011-01-19,23.606,23.626,23.245,23.245,7113,0
2011-01-20,23.062,23.062,23.025,23.044,651,0
2011-01-21,23.2,23.441,23.164,23.164,2708,0
2011-01-24,23.209,23.209,23.209,23.209,369,0
2011-01-25,23.071,23.071,22.887,22.887,1627,0
2011-01-26,23.025,23.025,22.462,22.462,1577,0
2011-01-27,22.646,23.044,22.593,22.593,7368,0
2011-01-28,22.224,22.232,22.139,22.232,1627,0
2011-01-31,21.852,23.312,21.852,23.071,8426,0
2011-02-01,22.924,22.924,22.214,22.444,1655,0
2011-02-02,22.239,22.239,21.316,21.733,7980,0
2011-02-03,21.464,22.03,21.464,22.03,1744,0
2011-02-04,21.659,21.827,21.595,21.595,2817,0
2011-02-07,21.724,21.724,20.948,21.086,2383,0
2011-02-08,20.948,21.226,20.938,20.967,7206,0
2011-02-09,20.894,21.041,20.885,20.885,1897,0
2011-02-10,20.691,21.316,20.144,21.226,4183,0
2011-02-11,20.997,21.669,20.909,21.226,2817,0
2011-02-14,21.356,21.365,21.034,21.134,2926,0
2011-02-15,20.918,20.938,20.746,20.772,559,0
2011-02-16,20.858,20.987,20.772,20.772,2419,0
2011-02-18,20.901,20.997,20.488,20.616,2523,0
2011-02-22,20.763,20.763,20.035,20.035,7447,0
2011-02-23,20.054,20.11,19.277,19.489,8511,0
2011-02-24,19.472,19.712,19.056,19.712,8031,0
2011-02-25,19.906,20.293,19.859,19.868,8463,0
2011-02-28,19.859,20.321,19.859,19.868,12526,0
2011-03-01,19.832,20.682,19.832,20.672,19542,0
2011-03-02,20.791,21.393,20.791,21.393,4877,0
2011-03-03,21.208,22.287,21.208,22.287,7087,0
2011-03-04,21.974,22.748,21.974,22.748,6410,0
2011-03-07,22.333,22.509,22.03,22.509,5310,0
2011-03-08,21.908,22.148,21.622,21.622,1651,0
2011-03-09,21.827,22.258,20.82,20.83,3784,0
2011-03-10,20.137,20.302,19.841,20.302,7429,0
2011-03-11,19.936,20.791,19.936,20.394,1775,0
2011-03-14,20.163,20.163,20.163,20.163,164,0
2011-03-15,19.98,20.515,19.841,20.515,6787,0
2011-03-16,20.035,20.858,20.035,20.691,1994,0
2011-03-17,20.918,21.226,19.629,20.672,4622,0
2011-03-18,20.82,21.226,20.82,21.226,2674,0
2011-03-21,20.754,21.641,20.754,21.41,14303,0
2011-03-22,21.326,21.964,21.326,21.964,3434,0
2011-03-23,21.577,21.577,21.094,21.42,1731,0
2011-03-24,21.493,21.827,21.493,21.809,4575,0
2011-03-25,21.316,21.316,20.885,21.272,976,0
2011-03-28,20.997,21.094,20.626,20.997,2250,0
2011-03-30,21.059,21.179,20.948,21.179,1706,0
2011-03-31,21.179,21.871,21.179,21.871,19221,0
2011-04-01,21.918,21.964,21.455,21.677,2408,0
2011-04-04,21.751,21.954,21.316,21.464,812,0
2011-04-05,21.464,21.779,21.134,21.779,1604,0
2011-04-06,21.779,21.918,21.779,21.918,4851,0
2011-04-07,21.945,22.046,21.945,22.001,1003,0
2011-04-11,21.742,22.001,21.742,21.844,550,0
2011-04-13,21.799,21.799,21.307,21.613,519,0
2011-04-14,21.226,21.899,21.226,21.852,2112,0
2011-04-15,21.945,22.139,21.226,21.316,13156,0
2011-04-18,20.987,21.686,20.987,21.686,3576,0
2011-04-19,21.686,21.686,21.558,21.686,2902,0
2011-04-20,21.899,21.991,21.779,21.899,8452,0
2011-04-21,21.899,21.899,21.53,21.53,2438,0
2011-04-25,21.365,21.789,21.326,21.789,38607,0
2011-04-26,21.595,22.453,21.595,22.453,7812,0
2011-04-27,22.426,22.426,22.011,22.011,2735,0
2011-04-28,21.964,22.333,21.88,22.324,6332,0
2011-04-29,22.232,22.232,21.779,21.779,3078,0
2011-05-02,21.799,22.148,21.439,22.011,12891,0
2011-05-03,21.577,22.232,21.567,22.001,4037,0
2011-05-04,21.42,21.908,21.42,21.779,1194,0
2011-05-05,21.464,21.677,21.144,21.677,2128,0
2011-05-06,21.446,21.76,21.365,21.622,597,0
2011-05-09,21.513,21.659,21.513,21.659,326,0
2011-05-10,21.686,22.011,21.686,21.871,1410,0
2011-05-11,22.102,22.102,21.595,21.733,9221,0
2011-05-12,21.686,21.779,21.686,21.686,1518,0
2011-05-13,21.733,21.852,21.733,21.852,433,0
2011-05-16,21.595,21.613,21.144,21.455,3250,0
2011-05-17,21.3,21.401,20.938,21.401,1663,0
2011-05-18,20.958,21.809,20.958,21.809,4756,0
2011-05-19,21.595,21.899,21.595,21.899,4677,0
2011-05-20,21.733,22.13,21.733,22.13,309,0
2011-05-24,21.464,21.55,21.455,21.464,948,0
2011-05-25,21.316,22.056,21.316,22.056,7238,0
2011-05-26,21.899,22.167,21.899,22.167,3057,0
2011-05-27,21.733,22.287,21.733,22.239,2520,0
2011-05-31,22.148,22.489,21.789,22.489,2072,0
2011-06-01,21.964,22.287,21.964,22.111,1192,0
2011-06-02,22.239,22.333,22.239,22.333,466,0
2011-06-03,22.258,22.258,22.083,22.111,326,0
2011-06-06,22.13,22.232,21.603,21.844,2994,0
2011-06-07,22.074,22.074,22.074,22.074,1029,0
2011-06-08,21.954,22.436,21.954,22.436,7827,0
2011-06-09,22.148,22.593,22.148,22.593,3901,0
2011-06-10,22.342,22.489,22.342,22.489,408,0
2011-06-13,22.426,22.489,22.352,22.352,867,0
2011-06-14,22.092,22.555,22.092,22.436,1030,0
2011-06-15,22.379,22.47,22.268,22.361,4768,0
2011-06-16,22.296,22.333,22.157,22.157,2383,0
2011-06-17,22.195,22.195,22.195,22.195,1410,0
2011-06-20,22.148,22.304,22.111,22.239,6501,0
2011-06-21,22.148,22.832,22.148,22.813,4605,0
2011-06-22,22.858,23.302,22.822,23.302,2566,0
2011-06-24,23.302,23.302,22.887,23.192,1008,0
2011-06-27,23.2,23.302,22.877,22.877,759,0
2011-06-28,23.294,23.302,22.839,22.839,2168,0
2011-06-29,23.088,23.321,23.088,23.154,3213,0
2011-06-30,23.254,23.254,23.098,23.098,326,0
2011-07-01,22.932,23.044,22.74,23.044,1377,0
2011-07-05,23.034,23.034,22.702,22.849,814,0
2011-07-06,22.479,23.284,22.479,23.137,1247,0
2011-07-07,22.932,23.745,22.932,23.745,2010,0
2011-07-08,23.754,23.884,23.718,23.884,548,0
2011-07-11,23.449,23.579,23.164,23.506,8259,0
2011-07-12,23.137,23.264,22.702,22.712,8884,0
2011-07-13,23.08,24.225,23.08,24.16,14322,0
2011-07-14,23.718,23.985,22.74,22.74,7082,0
2011-07-15,23.025,23.384,23.025,23.365,939,0
2011-07-18,23.228,23.469,23.071,23.071,1948,0
2011-07-19,23.312,23.312,22.868,23.071,743,0
2011-07-20,22.722,22.858,22.722,22.722,2592,0
2011-07-21,22.61,22.61,22.379,22.517,4734,0
2011-07-22,22.379,22.379,21.799,21.918,1912,0
2011-07-25,22.083,22.12,21.641,21.964,5133,0
2011-07-26,22.232,22.232,22.021,22.021,1410,0
2011-07-27,21.714,22.268,21.603,21.651,3098,0
2011-07-28,21.439,21.677,21.144,21.226,1458,0
2011-07-29,21.208,21.483,20.394,21.086,6287,0
2011-08-01,20.987,21.291,20.987,21.291,1449,0
2011-08-02,21.493,21.493,21.493,21.493,305,0
2011-08-03,21.52,21.641,20.635,21.086,8755,0
2011-08-04,20.293,21.144,19.315,19.315,3442,0
2011-08-05,19.333,20.386,19.315,20.073,9575,0
2011-08-08,19.638,19.638,17.766,17.949,4422,0
2011-08-09,18.308,19.666,18.308,19.38,10750,0
2011-08-10,19.796,20.302,19.472,20.302,5572,0
2011-08-11,20.302,21.365,20.302,21.199,2420,0
2011-08-12,21.595,21.595,21.252,21.595,348,0
2011-08-15,21.41,21.503,21.41,21.503,215,0
2011-08-16,21.455,21.779,21.455,21.686,734,0
2011-08-17,21.346,21.742,21.124,21.42,824,0
2011-08-18,20.349,21.114,20.247,21.114,2382,0
2011-08-19,20.737,21.006,20.737,21.006,612,0
2011-08-22,20.801,20.801,20.073,20.515,3382,0
2011-08-23,20.561,20.918,20.11,20.719,4613,0
2011-08-24,20.414,20.414,20.404,20.404,215,0
2011-08-25,20.368,20.368,20.101,20.101,651,0
2011-08-29,20.331,21.124,20.293,21.124,1192,0
2011-08-30,21.179,21.374,20.875,21.226,3164,0
2011-08-31,21.446,22.037,21.42,22.037,1559,0
2011-09-01,21.871,21.889,21.76,21.76,726,0
2011-09-02,22.021,22.021,21.52,21.52,215,0
2011-09-06,21.336,21.336,20.212,20.212,5960,0
2011-09-07,20.589,22.416,20.589,21.945,8871,0
2011-09-08,21.455,21.455,20.293,20.662,5416,0
2011-09-09,20.293,21.52,20.025,21.52,2771,0
2011-09-12,21.006,21.706,20.377,20.858,5549,0
2011-09-13,20.458,20.849,20.182,20.616,2276,0
2011-09-14,21.024,21.024,20.616,20.763,433,0
2011-09-15,20.772,21.189,20.571,20.901,2493,0
2011-09-16,20.691,21.094,20.691,21.041,1184,0
2011-09-19,20.948,21.3,20.948,21.3,1172,0
2011-09-20,20.885,20.885,20.163,20.763,2004,0
2011-09-21,19.97,20.653,19.97,20.653,840,0
2011-09-22,19.803,19.803,18.889,19.056,2060,0
2011-09-23,18.689,19.168,17.912,18.714,14391,0
2011-09-26,18.714,18.714,18.153,18.669,623,0
2011-09-27,18.733,19.611,18.733,19.611,8047,0
2011-09-28,19.159,19.159,18.456,18.733,1354,0
2011-09-29,18.484,18.79,18.484,18.661,975,0
2011-09-30,18.689,18.965,18.227,18.917,5053,0
2011-10-03,18.522,18.871,18.456,18.714,942,0
2011-10-04,18.456,18.8,18.134,18.439,814,0
2011-10-05,18.741,19.38,18.741,19.131,5653,0
2011-10-06,18.965,20.339,18.965,20.339,1842,0
2011-10-07,20.507,20.507,20.302,20.349,433,0
2011-10-10,19.945,19.945,19.896,19.896,1344,0
2011-10-12,20.727,20.84,20.727,20.84,236,0
2011-10-13,20.997,21.134,20.81,20.81,3144,0
2011-10-14,21.189,21.226,21.134,21.134,608,0
2011-10-17,21.595,21.595,21.595,21.595,122,0
2011-10-18,21.52,21.585,20.691,20.71,1136,0
2011-10-19,20.894,20.938,20.163,20.349,1410,0
2011-10-20,19.841,19.841,19.841,19.841,113,0
2011-10-21,19.676,19.676,19.519,19.519,326,0
2011-10-24,19.445,19.896,19.251,19.896,1058,0
2011-10-26,20.222,20.222,20.222,20.222,542,0
2011-10-27,20.515,21.464,20.515,21.3,3163,0
2011-10-28,21.3,21.316,20.997,21.3,2153,0
2011-10-31,21.226,21.226,21.226,21.226,1951,0
2011-11-01,21.226,22.195,20.885,21.393,7000,0
2011-11-02,21.067,21.567,21.067,21.401,1043,0
2011-11-03,21.595,21.595,20.901,20.901,9331,0
2011-11-04,21.226,21.226,20.901,20.901,433,0
2011-11-07,21.041,21.041,21.041,21.041,113,0
2011-11-08,21.41,21.503,21.086,21.503,4065,0
2011-11-09,21.307,21.307,20.885,20.885,870,0
2011-11-10,20.763,20.763,20.763,20.763,113,0
2011-11-11,20.763,21.493,20.763,21.134,2740,0
2011-11-14,21.114,21.42,20.478,20.672,5480,0
2011-11-15,20.321,20.635,20.006,20.635,990,0
2011-11-17,20.284,20.534,19.98,20.488,5548,0
2011-11-18,20.202,20.312,20.163,20.163,326,0
2011-11-21,19.841,20.063,19.611,20.063,680,0
2011-11-22,20.118,20.118,20.118,20.118,113,0
2011-11-23,19.832,19.832,18.937,18.937,10037,0
2011-11-25,18.917,19.269,18.549,18.82,2438,0
2011-11-28,19.141,19.693,19.056,19.056,3833,0
2011-11-29,19.287,19.287,19.287,19.287,326,0
2011-11-30,18.828,20.589,18.828,20.302,105226,0
2011-12-01,19.988,19.988,19.454,19.583,759,0
2011-12-02,19.813,19.85,19.703,19.712,2060,0
2011-12-05,20.006,20.006,19.611,19.926,1210,0
2011-12-06,19.997,20.247,19.906,20.091,3076,0
2011-12-07,20.182,20.182,19.945,19.945,613,0
2011-12-08,19.841,19.841,19.352,19.352,630,0
2011-12-09,19.388,19.859,19.388,19.859,1105,0
2011-12-12,19.703,19.841,19.547,19.841,2708,0
2011-12-13,19.564,19.988,19.537,19.611,3013,0
2011-12-14,19.287,19.287,18.889,18.993,975,0
2011-12-15,19.287,19.768,18.993,19.436,651,0
2011-12-16,19.759,20.118,19.342,19.519,4711,0
2011-12-19,19.196,19.703,19.075,19.196,4452,0
2011-12-20,19.408,19.693,19.38,19.547,3175,0
2011-12-21,19.796,19.926,19.564,19.564,1300,0
2011-12-22,19.611,19.611,19.398,19.472,1799,0
2011-12-23,19.445,19.464,18.854,19.176,2152,0
2011-12-27,19.196,19.38,19.149,19.297,3144,0
2011-12-29,18.975,19.315,18.632,19.315,2817,0
2012-01-03,19.547,20.571,19.26,20.571,2426,0
2012-01-04,20.571,20.571,20.534,20.534,2058,0
2012-01-05,20.302,20.331,20.302,20.331,326,0
2012-01-06,20.349,20.448,20.302,20.302,7811,0
2012-01-09,20.302,20.302,20.222,20.222,2573,0
2012-01-10,20.302,20.349,20.302,20.302,13999,0
2012-01-11,20.581,20.672,20.534,20.672,4116,0
2012-01-12,20.737,21.086,20.737,20.918,3685,0
2012-01-13,20.597,20.737,20.394,20.737,2676,0
2012-01-17,20.488,20.858,20.488,20.84,1192,0
2012-01-18,20.672,21.134,20.653,21.134,5416,0
2012-01-19,21.272,21.272,21.114,21.124,8306,0
2012-01-20,21.134,21.365,21.134,21.179,6461,0
2012-01-23,21.272,21.272,21.272,21.272,8535,0
2012-01-24,21.144,21.226,20.763,20.763,6935,0
2012-01-25,20.763,20.948,20.441,20.606,13593,0
2012-01-26,20.763,20.928,20.763,20.772,135774,0
2012-01-27,21.094,21.226,20.727,20.727,4768,0
2012-01-30,20.727,21.024,20.635,20.858,1190,0
2012-01-31,21.034,21.199,20.763,20.781,2276,0
2012-02-01,21.104,21.272,20.858,21.226,8481,0
2012-02-02,21.179,21.53,21.134,21.316,268489,0
2012-02-03,21.622,22.517,21.622,22.074,6501,0
2012-02-06,22.046,23.284,22.046,23.254,3099,0
2012-02-07,22.803,23.254,22.803,23.062,857,0
2012-02-08,23.254,23.254,22.656,22.656,943,0
2012-02-09,22.989,23.394,22.914,22.914,2832,0
2012-02-10,22.914,22.914,22.914,22.914,113,0
2012-02-13,22.813,23.294,22.813,23.294,651,0
2012-02-15,23.513,23.513,23.108,23.284,563,0
2012-02-16,23.173,23.542,23.173,23.532,2813,0
2012-02-17,23.34,23.34,23.34,23.34,433,0
2012-02-21,23.071,23.331,23.071,23.254,867,0
2012-02-22,23.532,23.635,23.274,23.635,1163,0
2012-02-23,23.294,23.995,23.254,23.902,7591,0
2012-02-24,23.254,23.995,23.254,23.763,1829,0
2012-02-27,23.403,23.579,23.403,23.532,9837,0
2012-02-28,23.718,23.911,23.635,23.911,1931,0
2012-02-29,24.085,24.085,23.56,23.56,1326,0
2012-03-01,23.56,23.626,23.098,23.626,1385,0
2012-03-02,23.071,23.071,23.071,23.071,113,0
2012-03-05,23.254,23.254,23.254,23.254,113,0
2012-03-06,22.868,23.08,22.803,23.08,5796,0
2012-03-07,23.137,23.137,23.127,23.127,231,0
2012-03-08,23.331,23.358,23.264,23.264,326,0
2012-03-09,22.897,22.897,22.897,22.897,155,0
2012-03-12,23.867,23.867,23.867,23.867,113,0
2012-03-13,23.523,23.523,23.523,23.523,326,0
2012-03-14,22.74,23.137,22.712,23.137,651,0
2012-03-15,23.57,23.57,23.182,23.182,4409,0
2012-03-16,23.062,23.108,23.062,23.108,215,0
2012-03-19,23.606,23.606,23.025,23.588,379,0
2012-03-20,23.302,23.847,23.302,23.441,433,0
2012-03-21,23.995,23.995,23.995,23.995,113,0
2012-03-22,24.382,24.382,24.382,24.382,417,0
2012-03-23,23.995,24.823,23.809,24.823,2601,0
2012-03-26,24.392,25.231,24.151,25.231,651,0
2012-03-27,25.663,26.209,25.574,26.209,6508,0
2012-03-28,25.417,26.108,25.407,25.84,118985,0
2012-03-29,25.72,25.72,25.284,25.555,759,0
2012-03-30,25.72,26.115,25.489,25.489,350,0
2012-04-02,26.154,26.671,26.154,26.671,1556,0
2012-04-03,26.108,26.763,25.84,25.84,3029,0
2012-04-04,25.84,25.84,25.498,25.498,2452,0
2012-04-05,25.038,25.038,25.038,25.038,231,0
2012-04-09,25.083,25.461,25.019,25.451,2980,0
2012-04-10,25.323,25.323,25.1,25.1,1300,0
2012-04-11,25.1,25.775,25.1,25.351,3119,0
2012-04-13,25.019,25.739,25.019,25.739,215,0
2012-04-16,24.919,25.636,24.919,25.636,1077,0
2012-04-19,24.919,24.919,24.919,24.919,215,0
2012-04-20,25.147,25.147,24.789,24.832,478,0
2012-04-23,24.685,24.694,24.685,24.694,215,0
2012-04-24,24.685,25.342,24.454,25.342,2459,0
2012-04-25,24.65,25.294,24.65,25.294,703,0
2012-04-26,24.927,24.953,24.927,24.927,867,0
2012-04-27,24.823,24.823,24.815,24.823,5494,0
2012-04-30,24.823,24.823,24.823,24.823,215,0
2012-05-01,25.147,25.147,24.852,24.852,1410,0
2012-05-04,24.382,24.823,24.382,24.658,2827,0
2012-05-07,24.823,24.823,24.685,24.823,20546,0
2012-05-08,24.779,24.823,24.779,24.823,412,0
2012-05-09,24.454,24.823,23.975,24.454,10984,0
2012-05-10,24.807,25.038,24.779,24.99,7259,0
2012-05-11,24.539,24.594,24.316,24.594,1410,0
2012-05-14,25.1,25.1,24.594,24.594,326,0
2012-05-15,24.132,24.234,23.718,23.995,11777,0
2012-05-16,24.105,24.225,24.105,24.225,542,0
2012-05-17,23.772,23.772,23.772,23.772,243,0
2012-05-18,23.995,23.995,23.995,23.995,405,0
2012-05-21,23.422,23.67,23.422,23.626,759,0
2012-05-22,24.105,24.105,24.105,24.105,113,0
2012-05-23,23.523,23.985,23.523,23.857,382,0
2012-05-24,23.727,23.754,23.727,23.754,215,0
2012-05-25,23.763,24.225,23.118,23.579,1188,0
2012-05-29,23.254,23.67,23.254,23.532,552,0
2012-05-30,23.403,23.616,22.758,23.506,867,0
2012-05-31,23.375,23.626,23.349,23.477,1407,0
2012-06-01,23.384,23.384,22.971,22.971,218,0
2012-06-04,22.499,22.961,22.436,22.839,9590,0
2012-06-05,22.426,22.877,22.416,22.877,2708,0
2012-06-07,22.822,23.118,22.795,23.071,1410,0
2012-06-08,23.071,24.198,23.071,23.57,867,0
2012-06-11,23.302,23.763,23.302,23.763,25416,0
2012-06-12,23.975,23.975,23.616,23.616,1627,0
2012-06-14,23.799,23.995,23.799,23.995,10076,0
2012-06-15,24.077,24.077,23.966,24.077,12655,0
2012-06-18,24.602,24.602,24.326,24.326,433,0
2012-06-19,24.326,24.502,24.114,24.188,433,0
2012-06-20,24.272,24.272,24.151,24.151,326,0
2012-06-25,23.875,23.875,23.598,23.642,2701,0
2012-06-26,23.727,23.995,23.532,23.995,1472,0
2012-06-27,24.004,24.004,23.995,23.995,215,0
2012-06-28,23.947,24.225,23.947,24.225,433,0
2012-06-29,24.225,24.658,24.225,24.474,542,0
2012-07-02,24.464,24.464,24.464,24.464,114,0
2012-07-03,24.899,25.379,24.668,24.668,2926,0
2012-07-05,24.668,25.369,24.16,25.166,4238,0
2012-07-06,24.658,24.842,24.631,24.694,2210,0
2012-07-09,25.128,25.369,24.823,25.369,1300,0
2012-07-10,25.369,25.388,25.196,25.284,8279,0
2012-07-11,25.564,25.84,25.564,25.84,867,0
2012-07-12,26.098,26.098,25.361,25.84,925,0
2012-07-13,25.867,25.979,25.867,25.886,542,0
2012-07-16,25.407,25.795,24.823,25.795,975,0
2012-07-17,25.379,26.089,25.379,26.089,1496,0
2012-07-18,25.351,25.795,24.861,25.663,1841,0
2012-07-20,25.923,25.923,25.923,25.923,433,0
2012-07-23,25.627,25.627,25.526,25.526,1410,0
2012-07-25,25.516,25.655,24.733,24.919,5114,0
2012-07-26,24.953,25.867,24.953,25.813,1477,0
2012-07-27,25.813,25.813,25.323,25.785,39871,0
2012-07-30,24.98,25.84,24.98,25.84,1684,0
2012-07-31,25.849,25.849,25.599,25.84,2524,0
2012-08-01,25.84,25.84,25.1,25.535,4028,0
2012-08-02,25.379,25.379,25.379,25.379,542,0
2012-08-03,25.564,25.83,25.223,25.83,1364,0
2012-08-06,25.804,25.83,25.804,25.821,433,0
2012-08-07,25.516,25.804,25.516,25.516,2514,0
2012-08-08,25.47,25.636,25.009,25.47,7585,0
2012-08-09,25.555,25.988,25.294,25.294,759,0
2012-08-10,25.284,25.72,25.196,25.417,3069,0
2012-08-13,25.351,25.351,25.176,25.176,327,0
2012-08-14,25.009,25.277,24.733,24.87,2407,0
2012-08-15,24.549,24.823,24.549,24.823,7006,0
2012-08-16,24.779,24.779,24.641,24.733,651,0
2012-08-17,24.704,25.057,24.704,25.009,847,0
2012-08-20,24.511,24.962,24.464,24.779,2001,0
2012-08-21,24.435,25.029,24.364,24.87,11335,0
2012-08-22,24.861,24.909,24.685,24.685,9419,0
2012-08-23,24.631,24.641,24.502,24.502,2166,0
2012-08-24,23.763,24.454,23.763,24.454,1410,0
2012-08-27,24.132,24.132,23.893,24.04,433,0
2012-08-28,24.272,24.272,23.551,24.225,5541,0
2012-08-29,24.316,24.641,24.316,24.549,2450,0
2012-08-30,24.668,24.668,24.594,24.594,3144,0
2012-08-31,25.074,25.12,24.88,24.88,4880,0
2012-09-04,24.444,24.444,24.402,24.402,781,0
2012-09-06,24.724,25.091,24.724,25.047,326,0
2012-09-07,24.919,25.1,24.919,25.1,433,0
2012-09-10,25.1,25.1,25.1,25.1,2933,0
2012-09-11,25.1,25.1,24.733,25.009,30116,0
2012-09-12,25.128,25.204,25.057,25.176,42616,0
2012-09-13,25.176,25.284,25.176,25.284,7695,0
2012-09-14,25.284,25.636,24.724,25.074,6501,0
2012-09-17,24.612,24.842,24.612,24.641,1410,0
2012-09-18,24.779,25.258,24.779,24.919,527,0
2012-09-19,25.214,25.214,24.909,25.1,455,0
2012-09-20,25.223,25.692,25.204,25.47,18648,0
2012-09-21,25.333,26.311,25.333,25.47,3109,0
2012-09-24,25.379,25.729,25.379,25.729,326,0
2012-09-25,25.83,26.291,25.83,26.291,11162,0
2012-09-26,25.702,26.042,25.702,26.016,651,0
2012-09-27,25.877,26.115,25.84,26.115,3792,0
2012-09-28,25.867,25.961,25.398,25.583,5594,0
2012-10-01,25.461,26.209,25.461,25.739,11083,0
2012-10-02,25.84,25.84,25.655,25.655,369,0
2012-10-03,25.506,25.877,25.506,25.849,503,0
2012-10-04,26.209,26.272,25.931,26.06,10811,0
2012-10-05,26.098,26.311,26.098,26.144,5094,0
2012-10-08,26.577,26.689,25.951,26.689,2817,0
2012-10-09,26.993,27.307,26.948,27.307,13820,0
2012-10-10,27.224,27.279,26.91,27.279,542,0
2012-10-11,27.647,28.25,27.647,27.87,433,0
2012-10-12,27.731,27.731,27.731,27.731,215,0
2012-10-15,27.731,27.908,27.731,27.908,215,0
2012-10-16,28.119,29.017,28.119,28.719,1084,0
2012-10-17,28.443,29.024,28.443,29.024,1094,0
2012-10-18,29.356,30.603,29.346,29.532,4153,0
2012-10-19,29.329,29.346,28.988,29.346,5033,0
2012-10-22,29.032,29.069,28.59,28.802,5807,0
2012-10-23,28.573,28.883,28.573,28.883,2383,0
2012-10-24,29.024,29.366,28.515,28.609,18292,0
2012-10-25,28.6,28.625,28.496,28.625,3630,0
2012-10-26,28.259,28.259,28.259,28.259,113,0
2012-10-31,28.259,28.259,28.259,28.259,113,0
2012-11-01,28.415,29.008,28.194,28.581,3128,0
2012-11-02,28.581,28.581,28.581,28.581,113,0
2012-11-05,28.398,28.398,27.87,28.23,1142,0
2012-11-06,27.962,28.155,27.713,28.155,9254,0
2012-11-07,27.804,27.804,27.473,27.657,3728,0
2012-11-08,27.187,27.63,27.187,27.63,5353,0
2012-11-09,27.87,27.87,27.426,27.731,5467,0
2012-11-12,27.713,27.713,27.713,27.713,1518,0
2012-11-13,27.723,27.723,27.343,27.705,1518,0
2012-11-14,27.519,27.519,27.215,27.464,433,0
2012-11-15,27.584,28.138,27.297,27.962,8480,0
2012-11-16,27.86,27.86,27.779,27.779,215,0
2012-11-19,28.128,28.451,28.128,28.211,397,0
2012-11-20,28.635,28.635,28.268,28.378,446,0
2012-11-21,28.202,28.202,27.695,27.804,2449,0
2012-11-23,27.898,28.056,27.898,28.056,326,0
2012-11-26,27.723,27.723,27.529,27.639,433,0
2012-11-27,27.685,28.073,27.685,28.073,1300,0
2012-11-28,27.695,28.175,27.685,28.175,1627,0
2012-11-29,28.268,28.268,27.962,27.962,1300,0
2012-11-30,27.87,28.202,27.741,27.918,25883,0
2012-12-03,27.705,27.879,27.594,27.731,3673,0
2012-12-04,26.993,28.036,26.993,27.943,3864,0
2012-12-05,27.723,28.056,27.621,28.046,3707,0
2012-12-06,28.092,28.138,27.87,27.87,4189,0
2012-12-07,28.24,28.443,28.036,28.443,1084,0
2012-12-10,29.04,29.04,27.779,27.779,3504,0
2012-12-11,27.779,27.822,27.411,27.613,20044,0
2012-12-12,27.594,28.25,27.594,28.155,3250,0
2012-12-13,28.036,28.101,27.937,28.073,1342,0
2012-12-14,27.797,28.101,27.372,28.101,13037,0
2012-12-17,28.092,28.11,27.889,27.889,3492,0
2012-12-18,27.788,28.487,27.751,28.331,1478,0
2012-12-19,28.147,28.147,27.86,28.065,867,0
2012-12-20,27.695,28.027,27.685,28.018,1654,0
2012-12-21,28.368,28.368,27.705,28.092,1711,0
2012-12-24,28.056,28.056,28.056,28.056,149,0
2012-12-27,27.741,27.741,27.334,27.334,422,0
2012-12-28,27.058,27.411,27.058,27.411,546,0
2012-12-31,27.382,27.63,27.382,27.63,1991,0
2013-01-02,27.813,28.259,27.813,28.259,3638,0
2013-01-03,28.128,28.128,28.128,28.128,113,0
2013-01-04,27.989,27.989,27.822,27.822,326,0
2013-01-07,27.86,27.998,27.86,27.998,433,0
2013-01-08,27.962,28.138,27.713,27.713,2060,0
2013-01-09,27.998,28.349,27.998,28.349,1842,0
2013-01-10,28.284,28.555,28.284,28.515,937,0
2013-01-11,28.478,28.756,28.424,28.617,1518,0
2013-01-14,28.478,28.487,28.339,28.487,433,0
2013-01-15,28.056,28.284,27.898,28.194,8692,0
2013-01-16,28.056,28.555,27.797,28.555,11091,0
2013-01-17,28.415,28.415,28.138,28.415,651,0
2013-01-18,28.276,28.434,28.008,28.434,1518,0
2013-01-22,28.609,28.609,28.138,28.138,1521,0
2013-01-23,27.918,28.284,27.889,28.284,1300,0
2013-01-24,28.073,28.147,28.008,28.147,326,0
2013-01-25,28.284,28.959,28.284,28.794,1734,0
2013-01-28,28.719,29.008,28.505,28.644,6438,0
2013-01-29,28.711,28.931,28.711,28.931,326,0
2013-01-30,28.821,28.821,28.663,28.784,867,0
2013-01-31,28.84,28.84,28.59,28.701,8127,0
2013-02-01,28.737,29.059,28.673,29.059,4939,0
2013-02-04,28.912,29.024,28.84,29.024,13697,0
2013-02-05,29.049,30.159,29.049,29.745,3576,0
2013-02-06,29.745,29.873,29.745,29.873,326,0
2013-02-07,29.735,29.735,29.597,29.597,215,0
2013-02-08,29.735,29.762,29.697,29.762,8842,0
2013-02-11,29.735,29.965,29.438,29.808,3576,0
2013-02-12,29.835,29.965,29.532,29.781,2817,0
2013-02-14,29.816,29.974,29.659,29.974,2837,0
2013-02-15,29.982,29.982,29.982,29.982,113,0
2013-02-19,29.928,29.992,29.808,29.899,1842,0
2013-02-20,29.735,29.855,28.525,28.775,1333,0
2013-02-21,29.346,29.346,28.128,28.564,11106,0
2013-02-22,28.95,28.95,28.95,28.95,113,0
2013-02-25,28.979,29.725,28.979,29.532,1775,0
2013-02-26,29.577,29.577,29.2,29.366,3741,0
2013-02-27,29.218,29.632,29.218,29.385,11265,0
2013-02-28,29.532,30.768,29.532,30.768,2276,0
2013-03-01,29.992,30.759,28.883,30.759,8615,0
2013-03-04,30.685,31.443,30.685,31.443,2407,0
2013-03-05,31.377,31.377,29.745,30.37,2926,0
2013-03-06,30.13,30.14,30.112,30.112,542,0
2013-03-07,29.992,29.992,29.438,29.855,759,0
2013-03-08,29.532,29.899,29.512,29.899,19396,0
2013-03-11,29.808,29.982,29.532,29.587,1354,0
2013-03-12,29.957,29.957,29.957,29.957,113,0
2013-03-13,29.669,30.177,29.669,30.177,867,0
2013-03-14,30.271,30.271,29.808,30.086,4443,0
2013-03-15,30.223,30.223,30.223,30.223,113,0
2013-03-19,29.716,29.716,29.716,29.716,113,0
2013-03-20,29.032,29.65,29.032,29.65,326,0
2013-03-21,29.532,29.532,29.337,29.346,1126,0
2013-03-22,28.737,29.385,28.737,29.2,571,0
2013-03-25,28.794,29.346,28.46,28.469,791,0
2013-03-26,28.84,29.153,28.84,29.153,215,0
2013-03-27,28.609,29.153,28.59,28.912,1036,0
2013-03-28,29.282,29.551,29.282,29.551,215,0
2013-04-01,28.775,29.107,28.775,29.107,248,0
2013-04-02,29.134,29.394,28.979,29.394,4069,0
2013-04-03,29.394,29.835,29.394,29.641,919,0
2013-04-04,29.485,29.707,29.049,29.559,9376,0
2013-04-05,29.532,30.038,29.375,30.038,5007,0
2013-04-08,29.329,29.329,28.784,29.153,3386,0
2013-04-09,29.385,29.385,29.385,29.385,1194,0
2013-04-10,29.124,29.253,28.673,29.244,1645,0
2013-04-11,28.883,28.883,28.284,28.487,2238,0
2013-04-12,28.581,28.609,28.415,28.525,1199,0
2013-04-15,28.202,28.202,28.147,28.147,215,0
2013-04-16,27.842,28.11,27.822,28.11,651,0
2013-04-17,28.027,28.101,27.444,28.101,2964,0
2013-04-18,28.11,28.46,27.87,27.87,3462,0
2013-04-19,28.194,28.496,27.685,27.87,22412,0
2013-04-22,27.657,28.101,27.501,27.962,15472,0
2013-04-23,27.953,28.22,27.953,28.22,651,0
2013-04-24,28.008,28.424,27.898,28.424,759,0
2013-04-25,28.415,28.415,28.415,28.415,215,0
2013-04-26,28.092,28.194,28.092,28.194,433,0
2013-04-29,28.564,29.017,28.415,29.017,1842,0
2013-04-30,29.262,29.404,28.635,29.153,3685,0
2013-05-01,29.153,29.244,29.153,29.244,306,0
2013-05-02,29.42,29.42,29.42,29.42,1175,0
2013-05-03,29.623,29.623,29.262,29.262,215,0
2013-05-07,29.163,29.253,28.903,29.163,1460,0
2013-05-08,29.017,29.385,28.653,29.385,1109,0
2013-05-09,29.2,29.762,29.2,29.753,14627,0
2013-05-10,29.262,29.262,28.988,29.059,488,0
2013-05-13,28.692,28.692,28.331,28.609,1606,0
2013-05-14,28.515,28.573,28.202,28.573,542,0
2013-05-15,28.101,28.415,28.101,28.415,326,0
2013-05-16,28.747,29.116,28.747,28.931,2326,0
2013-05-17,28.564,28.931,28.22,28.331,742,0
2013-05-20,28.424,28.683,28.331,28.683,769,0
2013-05-21,28.313,28.313,28.184,28.184,542,0
2013-05-22,28.555,28.555,27.529,28.24,2169,0
2013-05-23,28.147,28.147,28.147,28.147,113,0
2013-05-24,27.797,28.165,27.418,27.705,1627,0
2013-05-28,27.334,27.334,27.038,27.038,703,0
2013-05-29,27.001,27.078,26.615,26.671,2900,0
2013-05-30,26.615,26.993,26.615,26.698,6496,0
2013-05-31,26.615,27.594,26.615,27.547,11633,0
2013-06-03,27.177,27.177,26.854,26.901,1991,0
2013-06-04,26.854,26.854,26.854,26.854,113,0
2013-06-05,26.809,27.177,26.809,27.177,433,0
2013-06-06,26.993,27.177,26.993,27.038,1528,0
2013-06-07,26.79,27.086,25.988,26.551,3076,0
2013-06-10,25.961,25.961,25.333,25.599,7055,0
2013-06-11,25.091,25.545,25.091,25.545,5805,0
2013-06-12,25.489,25.574,25.407,25.564,8213,0
2013-06-13,25.83,26.551,25.83,26.291,2060,0
2013-06-14,26.35,26.523,26.051,26.523,651,0
2013-06-17,26.892,27.224,26.744,27.011,2817,0
2013-06-18,26.901,26.948,26.034,26.393,27804,0
2013-06-19,26.577,26.577,25.204,26.272,3890,0
2013-06-20,25.535,25.535,24.421,24.421,15760,0
2013-06-21,23.995,25.128,23.652,24.807,11503,0
2013-06-24,24.807,25.057,23.995,25.057,11642,0
2013-06-25,24.842,25.009,24.779,24.779,470,0
2013-06-26,24.927,24.927,24.474,24.919,4940,0
2013-06-27,25.009,25.009,24.685,25.009,63688,0
2013-06-28,24.641,25.196,24.641,25.196,22060,0
2013-07-01,24.842,25.239,24.733,25.239,37287,0
2013-07-02,25.284,25.284,24.909,25.091,2180,0
2013-07-03,24.899,24.899,24.779,24.779,268,0
2013-07-05,24.428,24.658,23.92,24.421,8961,0
2013-07-08,24.272,24.272,23.995,24.179,2083,0
2013-07-09,23.92,24.123,23.809,24.085,10208,0
2013-07-10,23.902,24.04,23.532,23.718,23709,0
2013-07-11,23.365,23.799,22.997,23.71,39433,0
2013-07-12,23.477,24.252,23.477,24.252,1627,0
2013-07-15,24.435,24.641,24.364,24.364,1505,0
2013-07-16,24.272,24.454,24.272,24.454,977,0
2013-07-17,24.733,25.47,24.602,25.196,18366,0
2013-07-18,24.89,24.89,24.685,24.685,713,0
2013-07-19,24.714,24.714,24.364,24.454,604,0
2013-07-22,24.132,24.142,24.04,24.04,716,0
2013-07-23,24.04,24.04,23.995,23.995,433,0
2013-07-24,24.04,24.04,23.67,23.857,17408,0
2013-07-25,23.579,23.947,23.579,23.947,3999,0
2013-07-26,23.809,23.809,23.809,23.809,17555,0
2013-07-29,23.947,23.947,23.626,23.67,1247,0
2013-07-30,23.56,23.616,23.088,23.173,2926,0
2013-07-31,23.254,23.718,23.254,23.718,1223,0
2013-08-01,23.809,23.809,23.254,23.254,1833,0
2013-08-02,23.088,23.245,22.858,23.071,13472,0
2013-08-05,23.071,23.071,22.795,22.849,6015,0
2013-08-06,22.803,22.803,22.499,22.702,7296,0
2013-08-07,22.748,22.748,22.407,22.407,2401,0
2013-08-08,23.302,23.302,22.61,22.839,8174,0
2013-08-09,22.981,22.981,22.822,22.839,13116,0
2013-08-12,22.981,22.981,22.858,22.887,8395,0
2013-08-13,22.932,23.025,22.795,23.025,2051,0
2013-08-14,23.025,23.394,23.025,23.071,2585,0
2013-08-15,23.088,23.146,22.971,23.146,867,0
2013-08-16,23.146,23.146,22.758,22.839,15829,0
2013-08-19,22.618,22.786,22.186,22.361,2287,0
2013-08-20,22.186,22.388,21.733,22.148,43577,0
2013-08-21,22.13,22.361,22.13,22.258,3250,0
2013-08-22,22.379,22.379,22.379,22.379,1407,0
2013-08-23,22.157,22.379,22.001,22.167,2745,0
2013-08-26,22.379,22.379,21.742,21.742,975,0
2013-08-27,21.651,21.659,20.404,20.616,4874,0
2013-08-28,20.394,21.41,20.144,21.41,42026,0
2013-08-29,21.41,21.439,21.199,21.365,16530,0
2013-08-30,21.086,21.724,20.997,21.513,5370,0
2013-09-03,21.613,21.714,21.483,21.714,433,0
2013-09-04,21.513,21.513,21.513,21.513,113,0
2013-09-05,21.179,22.056,21.179,22.056,5761,0
2013-09-06,21.964,23.006,21.964,22.47,198875,0
2013-09-09,22.517,22.565,22.436,22.565,7175,0
2013-09-10,22.509,22.932,22.407,22.932,867,0
2013-09-11,22.776,23.245,22.776,23.245,542,0
2013-09-12,23.025,23.118,23.025,23.118,459,0
2013-09-13,22.803,22.803,22.803,22.803,113,0
2013-09-16,22.795,23.071,22.795,23.062,1819,0
2013-09-17,22.906,22.906,22.526,22.526,2870,0
2013-09-18,22.526,22.839,22.526,22.839,542,0
2013-09-19,22.839,23.071,22.656,22.656,2114,0
2013-09-20,22.517,22.887,22.333,22.887,2821,0
2013-09-23,22.683,23.995,22.224,23.911,13191,0
2013-09-24,23.911,24.068,23.551,23.551,5189,0
2013-09-25,23.542,23.902,23.349,23.902,2708,0
2013-09-26,23.68,23.947,23.532,23.532,1428,0
2013-09-27,23.532,23.532,22.877,22.981,9408,0
2013-09-30,23.274,23.745,22.839,23.2,12990,0
2013-10-01,23.2,23.542,23.2,23.532,3033,0
2013-10-02,23.763,23.763,23.763,23.763,272,0
2013-10-03,23.523,23.56,23.164,23.384,1248,0
2013-10-04,23.616,23.809,23.164,23.57,3518,0
2013-10-07,23.015,23.652,23.015,23.513,1897,0
2013-10-08,23.118,23.34,23.025,23.071,2619,0
2013-10-09,23.08,23.08,23.08,23.08,113,0
2013-10-10,23.071,23.902,23.044,23.902,5984,0
2013-10-11,23.661,23.718,23.118,23.718,2601,0
2013-10-14,23.985,23.985,23.071,23.164,3685,0
2013-10-15,23.062,23.349,22.932,23.349,3921,0
2013-10-16,23.302,23.718,23.302,23.718,3144,0
2013-10-17,23.523,23.718,23.523,23.67,2519,0
2013-10-18,23.875,23.995,23.642,23.809,5272,0
2013-10-21,24.05,24.05,23.626,23.635,867,0
2013-10-22,24.031,24.169,24.004,24.004,2708,0
2013-10-23,23.902,23.985,23.818,23.985,2971,0
2013-10-25,23.911,23.911,23.642,23.642,651,0
2013-10-28,23.403,23.532,23.403,23.532,867,0
2013-10-29,23.312,23.477,23.254,23.477,1188,0
2013-10-30,23.237,23.532,23.071,23.506,11924,0
2013-10-31,23.7,24.372,23.69,23.781,9101,0
2013-11-01,23.56,23.772,23.513,23.772,1421,0
2013-11-04,22.849,23.902,22.849,23.902,5310,0
2013-11-05,23.985,23.985,23.635,23.635,1283,0
2013-11-06,23.394,23.652,23.164,23.349,7422,0
2013-11-07,23.08,23.08,22.858,22.981,2601,0
2013-11-08,22.813,22.961,22.813,22.897,752,0
2013-11-11,22.702,22.702,21.899,22.47,20806,0
2013-11-12,21.964,22.628,21.714,21.964,4280,0
2013-11-13,21.577,21.669,21.365,21.455,13652,0
2013-11-14,21.233,21.429,21.233,21.429,8485,0
2013-11-15,21.316,21.365,21.262,21.365,2060,0
2013-11-18,21.52,21.52,21.365,21.384,3033,0
2013-11-19,21.595,21.595,21.006,21.05,3918,0
2013-11-20,21.024,21.134,20.727,20.849,6080,0
2013-11-21,21.05,21.094,20.597,20.928,9535,0
2013-11-22,20.801,21.455,20.763,21.455,6398,0
2013-11-25,21.242,21.595,21.242,21.55,5843,0
2013-11-26,21.53,21.53,21.208,21.455,2601,0
2013-11-27,21.262,21.262,21.024,21.179,5062,0
2013-11-29,21.086,21.086,20.488,20.682,1494,0
2013-12-02,20.682,21.041,20.682,20.682,11379,0
2013-12-03,20.468,20.468,19.997,20.339,7108,0
2013-12-04,20.312,20.312,20.025,20.073,3901,0
2013-12-05,20.424,20.597,20.424,20.597,215,0
2013-12-06,20.414,20.488,20.302,20.302,651,0
2013-12-09,20.497,20.497,20.497,20.497,298,0
2013-12-10,20.073,20.478,20.073,20.404,9646,0
2013-12-11,20.266,20.349,20.073,20.073,8937,0
2013-12-12,20.101,20.101,19.787,19.796,17820,0
2013-12-13,19.574,19.796,19.574,19.656,2296,0
2013-12-16,19.574,19.721,19.38,19.38,8546,0
2013-12-17,19.602,19.813,19.333,19.333,5885,0
2013-12-18,19.333,19.537,19.287,19.537,8849,0
2013-12-19,19.489,19.564,19.489,19.547,1979,0
2013-12-20,19.307,19.693,19.307,19.583,3669,0
2013-12-23,19.196,19.822,19.196,19.656,2854,0
2013-12-24,19.778,19.896,19.721,19.841,4694,0
2013-12-26,19.832,19.832,19.592,19.592,2059,0
2013-12-27,19.445,19.768,19.352,19.703,5901,0
2013-12-30,19.287,19.472,19.075,19.472,1480,0
2013-12-31,19.362,19.48,19.362,19.417,1858,0
2014-01-02,19.555,19.841,19.519,19.703,5108,0
2014-01-03,19.739,19.841,19.739,19.841,344,0
2014-01-06,19.602,19.822,19.445,19.499,2271,0
2014-01-07,19.472,19.472,19.417,19.417,546,0
2014-01-08,19.287,19.297,19.277,19.287,1796,0
2014-01-09,19.084,19.333,18.854,19.093,15641,0
2014-01-13,19.251,19.251,18.917,18.917,494,0
2014-01-14,18.871,18.871,18.689,18.78,1583,0
2014-01-15,18.82,18.82,18.614,18.761,760,0
2014-01-16,18.689,18.79,18.542,18.79,3576,0
2014-01-17,18.78,18.871,18.559,18.605,3984,0
2014-01-21,18.689,18.689,18.199,18.549,29116,0
2014-01-22,18.456,18.456,18.384,18.456,5066,0
2014-01-23,18.549,18.549,17.84,18.041,6392,0
2014-01-24,17.517,17.849,17.035,17.534,39189,0
2014-01-27,17.671,17.69,17.128,17.59,16577,0
2014-01-28,17.35,17.386,16.98,17.386,7237,0
2014-01-29,17.35,17.35,16.934,17.073,3836,0
2014-01-30,17.256,17.256,17.091,17.155,6016,0
2014-01-31,16.907,16.98,16.566,16.98,17525,0
2014-02-03,16.843,16.944,16.639,16.944,35063,0
2014-02-04,16.61,17.256,16.61,17.256,12664,0
2014-02-05,17.48,17.978,17.285,17.393,52275,0
2014-02-06,17.393,17.45,17.222,17.379,10484,0
2014-02-07,17.386,17.403,16.888,17.035,1590,0
2014-02-10,17.193,17.212,16.98,17.027,3332,0
2014-02-11,16.833,17.027,16.749,17.027,9257,0
2014-02-12,17.073,17.073,16.37,16.584,15036,0
2014-02-13,16.704,16.758,16.491,16.639,8452,0
2014-02-14,17.027,17.073,16.686,17.073,23845,0
2014-02-18,16.547,16.602,16.243,16.482,18019,0
2014-02-19,16.389,16.427,16.131,16.151,3046,0
2014-02-20,16.012,16.37,16.012,16.37,2170,0
2014-02-21,16.307,16.379,16.131,16.131,2178,0
2014-02-24,16.325,16.37,16.058,16.112,3863,0
2014-02-25,16.196,16.592,16.196,16.243,2006,0
2014-02-26,16.243,16.409,16.161,16.288,5589,0
2014-02-27,16.657,16.907,16.51,16.796,4228,0
2014-02-28,16.796,16.852,16.796,16.852,761,0
2014-03-03,16.676,17.443,16.649,16.657,29171,0
2014-03-04,16.869,17.175,16.869,17.175,477,0
2014-03-05,17.137,17.175,16.758,17.027,2474,0
2014-03-06,17.008,17.008,16.971,16.971,1495,0
2014-03-07,16.98,16.98,16.547,16.547,928,0
2014-03-10,16.298,16.298,16.058,16.058,821,0
2014-03-11,16.215,16.37,16.012,16.104,5625,0
2014-03-12,16.012,16.104,15.873,15.873,1999,0
2014-03-13,15.68,15.725,15.616,15.706,1548,0
2014-03-14,15.616,15.642,15.494,15.642,14151,0
2014-03-17,15.642,15.68,15.513,15.634,14483,0
2014-03-18,15.597,16.243,15.559,16.215,10464,0
2014-03-19,16.151,16.151,15.504,15.504,13861,0
2014-03-20,15.689,15.689,15.348,15.439,1267,0
2014-03-21,15.652,15.68,15.439,15.549,938,0
2014-03-24,15.329,15.725,15.309,15.725,890,0
2014-03-25,15.772,15.855,15.772,15.827,1873,0
2014-03-26,15.772,15.837,15.689,15.837,1084,0
2014-03-27,16.325,16.464,16.141,16.379,3366,0
2014-03-28,16.288,16.345,16.278,16.298,1796,0
2014-03-31,16.003,16.354,15.955,16.354,5019,0
2014-04-01,16.335,16.335,16.243,16.243,1649,0
2014-04-02,15.993,16.427,15.743,16.427,3802,0
2014-04-03,16.205,16.325,16.04,16.325,10137,0
2014-04-04,16.131,16.316,15.947,16.316,3469,0
2014-04-07,16.335,16.482,16.058,16.345,20334,0
2014-04-08,16.556,16.667,16.556,16.667,387,0
2014-04-09,16.758,16.98,16.379,16.944,9743,0
2014-04-10,16.98,17.231,16.98,17.119,5315,0
2014-04-11,17.256,17.275,17.008,17.275,7389,0
2014-04-14,17.275,17.58,17.265,17.47,15174,0
2014-04-15,17.212,17.304,17.119,17.285,3369,0
2014-04-16,17.46,17.812,17.46,17.812,15013,0
2014-04-17,17.93,17.93,17.775,17.93,1084,0
2014-04-21,17.6,17.671,17.525,17.534,12028,0
2014-04-22,17.341,17.717,17.322,17.663,56130,0
2014-04-23,17.717,18.105,17.58,18.026,2978,0
2014-04-24,17.883,17.997,17.883,17.997,243,0
2014-04-25,17.58,17.628,17.35,17.443,11844,0
2014-04-28,17.699,17.867,17.628,17.867,20594,0
2014-04-29,17.534,17.775,17.534,17.551,37939,0
2014-04-30,17.534,17.883,17.534,17.83,15321,0
2014-05-01,17.628,18.208,17.58,18.077,25688,0
2014-05-02,18.077,18.077,17.747,18.077,28656,0
2014-05-05,18.087,18.087,17.893,17.893,6951,0
2014-05-06,17.793,17.874,17.793,17.874,491,0
2014-05-07,17.823,17.833,17.701,17.701,9582,0
2014-05-08,17.923,18.222,17.923,18.222,9650,0
2014-05-09,17.85,18.212,17.85,18.212,755,0
2014-05-12,18.232,18.287,18.232,18.232,666,0
2014-05-14,19.923,19.923,18.02,18.1,15183,0
2014-05-15,18.02,18.02,17.833,17.833,3031,0
2014-05-19,17.786,17.786,17.786,17.786,241,0
2014-05-20,17.786,17.85,17.619,17.619,6148,0
2014-05-21,18.109,18.129,17.749,18.109,1725,0
2014-05-22,17.833,18.081,17.833,18.081,439,0
2014-05-23,17.886,17.886,17.886,17.886,214,0
2014-05-27,18.297,18.352,17.991,17.991,2967,0
2014-05-28,18.158,18.158,18.158,18.158,225,0
2014-05-29,18.297,18.297,18.09,18.09,560,0
2014-05-30,18.445,18.445,18.304,18.436,5245,0
2014-06-02,18.547,18.547,18.01,18.01,1890,0
2014-06-03,18.02,18.352,18.02,18.352,897,0
2014-06-04,18.062,18.062,18.062,18.062,203,0
2014-06-05,18.39,18.39,18.297,18.297,1512,0
2014-06-06,18.333,18.343,18.333,18.343,6819,0
2014-06-09,18.232,18.232,18.158,18.158,655,0
2014-06-10,18.158,18.177,18.054,18.081,1078,0
2014-06-11,17.972,18.195,17.972,18.195,398,0
2014-06-12,18.072,18.232,18.072,18.204,7591,0
2014-06-13,18.09,18.09,17.991,17.991,1114,0
2014-06-16,18.314,18.314,17.833,17.886,5386,0
2014-06-17,17.768,17.768,17.639,17.639,844,0
2014-06-18,17.639,17.639,17.639,17.639,218,0
2014-06-19,17.648,17.648,17.639,17.639,269,0
2014-06-20,17.601,17.601,17.07,17.07,11933,0
2014-06-23,17.079,17.163,17.079,17.079,1424,0
2014-06-24,16.996,16.996,16.96,16.96,325,0
2014-06-25,17.015,17.22,16.884,16.922,5226,0
2014-06-26,16.968,16.968,16.884,16.884,777,0
2014-06-27,16.904,17.274,16.904,17.182,3283,0
2014-06-30,16.977,17.274,16.977,17.274,851,0
2014-07-01,17.182,17.182,17.015,17.015,1000,0
2014-07-02,17.089,17.089,17.089,17.089,214,0
2014-07-03,17.719,17.719,17.024,17.331,7570,0
2014-07-07,17.359,17.359,16.986,17.07,2264,0
2014-07-08,16.753,16.753,16.753,16.753,719,0
2014-07-09,16.753,16.922,16.753,16.922,1056,0
2014-07-10,16.904,16.913,16.894,16.894,1186,0
2014-07-11,17.182,17.182,16.81,16.94,566,0
2014-07-14,17.118,17.255,17.118,17.255,466,0
2014-07-15,17.413,17.413,16.829,16.95,10165,0
2014-07-17,16.82,16.866,16.82,16.866,1095,0
2014-07-18,16.801,16.81,16.801,16.801,1311,0
2014-07-21,16.968,16.996,16.763,16.996,1560,0
2014-07-22,16.857,16.904,16.857,16.904,5168,0
2014-07-23,16.996,16.996,16.996,16.996,181,0
2014-07-24,17.089,17.089,16.718,16.857,3237,0
2014-07-25,16.652,16.904,16.652,16.904,2263,0
2014-07-28,16.745,16.745,16.745,16.745,271,0
2014-07-29,16.996,16.996,16.671,16.671,330,0
2014-07-30,16.532,16.623,16.494,16.623,2903,0
2014-07-31,16.643,16.763,16.643,16.763,12063,0
2014-08-01,16.857,16.857,16.485,16.485,7430,0
2014-08-04,16.29,16.466,16.263,16.466,2217,0
2014-08-05,16.466,16.466,16.363,16.363,219,0
2014-08-06,16.254,16.254,15.993,15.993,3462,0
2014-08-08,15.882,16.309,15.882,16.161,775,0
2014-08-11,15.836,15.898,15.641,15.898,1056,0
2014-08-12,15.817,15.974,15.76,15.974,1005,0
2014-08-13,15.974,15.974,15.974,15.974,113,0
2014-08-14,15.792,16.259,15.792,16.157,2764,0
2014-08-15,16.212,16.212,15.922,16.027,2169,0
2014-08-18,16.072,16.072,15.886,15.886,1015,0
2014-08-19,16.072,16.072,15.801,16.072,1856,0
2014-08-20,15.754,15.932,15.689,15.932,947,0
2014-08-22,15.615,15.615,15.361,15.464,2174,0
2014-08-25,15.37,15.558,15.138,15.558,3653,0
2014-08-26,15.605,15.615,15.41,15.576,2585,0
2014-08-27,15.783,15.783,15.529,15.697,2897,0
2014-08-28,15.511,15.511,15.502,15.502,213,0
2014-08-29,15.37,15.605,15.37,15.605,8573,0
2014-09-02,15.37,15.633,15.37,15.492,3705,0
2014-09-03,15.456,15.839,15.4,15.734,3202,0
2014-09-04,15.483,15.652,15.464,15.464,2717,0
2014-09-05,15.605,15.866,15.529,15.866,1697,0
2014-09-08,15.773,15.783,15.596,15.642,1755,0
2014-09-09,15.52,15.633,15.52,15.633,613,0
2014-09-10,15.473,15.624,15.436,15.436,1255,0
2014-09-11,15.418,15.697,15.418,15.456,5203,0
2014-09-12,15.473,15.697,15.361,15.697,25500,0
2014-09-15,15.473,15.473,15.41,15.418,2434,0
2014-09-16,15.483,15.652,15.361,15.548,5412,0
2014-09-17,15.258,15.502,15.099,15.138,2410,0
2014-09-18,15.138,15.277,15.138,15.277,1065,0
2014-09-19,15.176,15.361,15.176,15.324,1095,0
2014-09-22,14.989,15.277,14.989,15.277,4661,0
2014-09-23,15.277,15.305,15.277,15.277,6145,0
2014-09-24,15.213,15.277,15.213,15.277,2249,0
2014-09-25,15.23,15.277,15.23,15.277,1149,0
2014-09-26,15.277,15.277,15.203,15.23,3685,0
2014-09-29,15.099,15.099,15.099,15.099,267,0
2014-09-30,15.203,15.23,15.026,15.09,2348,0
2014-10-01,15.09,15.09,14.98,15.026,2270,0
2014-10-02,14.913,15.026,14.784,14.838,13854,0
2014-10-03,14.812,14.95,14.775,14.903,9237,0
2014-10-06,14.95,15.017,14.856,14.856,2017,0
2014-10-07,14.95,14.95,14.784,14.792,1952,0
2014-10-08,14.745,14.893,14.635,14.821,2963,0
2014-10-09,14.903,14.95,14.829,14.829,18354,0
2014-10-10,14.668,14.668,14.668,14.668,1037,0
2014-10-14,14.726,14.726,14.716,14.716,989,0
2014-10-15,14.884,14.95,14.482,14.95,3474,0
2014-10-16,14.942,14.942,14.942,14.942,192,0
2014-10-17,14.942,14.95,14.932,14.942,5765,0
2014-10-20,15.017,15.017,14.932,14.932,596,0
2014-10-22,15.037,15.053,15.037,15.053,20212,0
2014-10-23,14.884,15.037,14.884,15.037,2240,0
2014-10-24,15.037,15.037,15.037,15.037,622,0
2014-10-27,14.847,14.856,14.642,14.642,5431,0
2014-10-28,14.725,14.725,14.725,14.725,957,0
2014-10-30,14.801,14.961,14.614,14.642,2975,0
2014-10-31,14.652,14.652,14.652,14.652,257,0
2014-11-03,14.057,14.508,14.057,14.415,5025,0
2014-11-05,14.546,14.546,14.462,14.462,373,0
2014-11-06,14.282,14.301,14.076,14.301,10732,0
2014-11-07,14.479,14.517,14.479,14.517,587,0
2014-11-10,14.321,14.744,14.321,14.585,20944,0
2014-11-11,14.517,14.517,14.207,14.396,1717,0
2014-11-12,14.321,14.321,14.132,14.321,5314,0
2014-11-13,14.489,14.489,14.161,14.256,5337,0
2014-11-14,14.256,14.256,14.095,14.256,2990,0
2014-11-17,14.256,14.435,14.256,14.396,6229,0
2014-11-18,14.256,14.489,14.256,14.489,6072,0
2014-11-19,14.256,14.425,14.256,14.425,4151,0
2014-11-20,14.444,14.444,14.444,14.444,743,0
2014-11-21,14.367,14.556,14.311,14.311,968,0
2014-11-24,14.227,14.301,14.227,14.256,2101,0
2014-11-25,14.256,14.425,14.256,14.425,300458,0
2014-12-01,14.425,14.435,13.936,14.415,7319,0
2014-12-02,14.367,14.367,14.17,14.17,218,0
2014-12-03,14.349,14.358,14.349,14.349,2840,0
2014-12-04,14.264,14.377,14.115,14.377,3469,0
2014-12-05,13.851,14.508,13.851,14.508,937,0
2014-12-08,14.227,14.246,13.954,14.019,6883,0
2014-12-09,13.944,14.037,13.746,13.746,4290,0
2014-12-10,13.644,13.681,13.548,13.644,3855,0
2014-12-11,13.407,13.53,13.407,13.53,666,0
2014-12-12,13.456,13.521,13.237,13.521,1531,0
2014-12-15,13.539,13.587,13.539,13.548,1097,0
2014-12-16,13.548,13.557,13.266,13.315,3056,0
2014-12-17,13.37,13.446,13.315,13.315,3428,0
2014-12-18,13.577,13.691,13.379,13.595,2178,0
2014-12-19,13.436,13.663,13.407,13.663,2122,0
2014-12-22,13.663,13.832,13.446,13.737,4933,0
2014-12-23,13.475,13.475,13.475,13.475,715,0
2014-12-24,13.842,13.842,13.842,13.842,530,0
2014-12-26,13.567,13.644,13.557,13.644,425,0
2014-12-29,13.379,13.379,13.173,13.351,2001,0
2014-12-30,13.605,13.756,13.266,13.407,4809,0
2014-12-31,13.407,13.456,13.407,13.456,3158,0
2015-01-02,13.407,13.407,13.407,13.407,1952,0
2015-01-05,13.407,13.407,13.407,13.407,7398,0
2015-01-07,13.379,13.379,13.135,13.343,1221,0
2015-01-08,13.135,13.494,13.125,13.315,11796,0
2015-01-09,13.286,13.315,13.212,13.266,3195,0
2015-01-12,13.305,13.315,13.305,13.315,921,0
2015-01-13,13.296,13.37,13.266,13.37,6306,0
2015-01-14,13.494,13.494,13.407,13.416,761,0
2015-01-15,13.315,13.426,13.315,13.426,783,0
2015-01-16,13.484,13.484,13.484,13.484,141,0
2015-01-21,13.379,13.476,13.379,13.476,3827,0
2015-01-22,13.505,13.597,13.476,13.597,2067,0
2015-01-23,13.616,13.616,13.616,13.616,129,0
2015-01-27,13.447,13.476,13.388,13.476,683,0
2015-01-30,13.095,13.388,13.095,13.388,8054,0
2015-02-02,13.379,13.457,13.379,13.457,951,0
2015-02-04,13.559,13.616,13.559,13.616,899,0
2015-02-05,13.616,13.665,13.476,13.505,5422,0
2015-02-09,13.457,14.183,13.457,14.12,6049,0
2015-02-10,13.9,13.948,13.636,13.636,4013,0
2015-02-11,13.701,13.701,13.212,13.371,3392,0
2015-02-12,13.247,13.247,13.247,13.247,281,0
2015-02-17,13.437,13.437,13.437,13.437,116,0
2015-02-19,13.325,13.721,13.325,13.665,2454,0
2015-02-23,13.767,13.767,13.335,13.335,1914,0
2015-02-24,13.513,13.513,13.22,13.22,1301,0
2015-02-25,13.192,13.476,13.192,13.427,891,0
2015-03-02,13.053,13.12,12.528,12.908,121205,0
2015-03-03,12.879,12.983,12.879,12.983,901,0
2015-03-04,13.202,13.237,13.202,13.237,566,0
2015-03-05,13.247,13.247,12.814,12.915,3392,0
2015-03-09,12.681,12.755,12.482,12.671,9220,0
2015-03-10,12.418,12.418,12.378,12.388,528,0
2015-03-12,12.142,12.161,12.028,12.123,1587,0
2015-03-13,11.876,11.876,11.838,11.838,833,0
2015-03-16,11.479,12.113,11.479,12.038,1617,0
2015-03-17,11.793,11.793,11.575,11.632,1163,0
2015-03-18,11.585,12.408,11.585,12.408,2592,0
2015-03-19,12.144,12.144,12,12.056,846,0
2015-03-20,12.065,12.247,11.839,11.915,1616,0
2015-03-23,11.745,12.113,11.739,12.113,836,0
2015-03-25,12.151,12.614,12.123,12.198,2537,0
2015-03-26,12.201,12.293,12.056,12.056,635,0
2015-03-27,11.991,12.056,11.982,11.998,813,0
2015-03-30,12.021,12.056,11.847,12.056,3040,0
2015-03-31,12.056,12.056,11.886,11.953,1633,0
2015-04-01,12.056,12.284,12.056,12.284,793,0
2015-04-02,12.388,12.388,12.32,12.32,263,0
2015-04-06,12.596,13.042,12.477,12.908,9106,0
2015-04-07,13.003,13.095,12.614,12.644,28369,0
2015-04-08,12.784,12.784,12.654,12.654,300,0
2015-04-09,12.465,12.465,12.418,12.418,528,0
2015-04-10,12.293,12.501,12.293,12.4,758,0
2015-04-13,12.398,12.408,11.876,12.056,3248,0
2015-04-14,12.142,12.327,12.142,12.257,635,0
2015-04-16,12.472,12.472,12.472,12.472,135,0
2015-04-17,12.398,12.398,12.208,12.302,541,0
2015-04-20,12.482,12.482,12.398,12.463,3030,0
2015-04-21,12.302,12.52,12.302,12.51,5261,0
2015-04-22,12.463,12.463,12.437,12.463,22756,0
2015-04-23,12.463,12.463,12.463,12.463,5712,0
2015-04-24,12.463,12.708,12.463,12.671,2706,0
2015-04-27,12.915,12.973,12.718,12.954,3629,0
2015-04-28,13.032,13.052,13.032,13.052,317,0
2015-04-30,13.061,14.505,13.061,14.031,4805,0
2015-05-01,14.022,14.307,14.022,14.307,777,0
2015-05-04,14.279,14.326,14.09,14.326,7504,0
2015-05-05,14.458,14.563,14.458,14.468,793,0
2015-05-06,14.563,14.563,14.44,14.44,2644,0
2015-05-07,14.44,14.563,14.44,14.563,211,0
2015-05-08,14.611,14.611,14.468,14.563,1197,0
2015-05-12,14.836,14.836,14.836,14.836,108,0
2015-05-13,15.082,15.328,15.082,15.328,1911,0
2015-05-15,15.092,15.187,15.092,15.187,211,0
2015-05-18,15.365,15.365,15.318,15.318,211,0
2015-05-19,15.138,15.301,15.138,15.301,308,0
2015-05-20,15.124,15.677,15.124,15.524,2013,0
2015-05-21,15.391,15.411,15.229,15.229,948,0
2015-05-22,15.533,15.533,15.438,15.438,631,0
2015-05-26,15.124,15.124,14.735,14.735,541,0
2015-05-27,14.631,14.631,14.631,14.631,106,0
2015-05-28,14.345,14.345,14.068,14.068,421,0
2015-05-29,14.268,14.867,14.268,14.867,5437,0
2015-06-01,14.839,14.839,14.64,14.64,210,0
2015-06-03,14.735,14.735,14.534,14.534,221,0
2015-06-05,14.241,14.25,14.241,14.25,494,0
2015-06-08,14.25,14.25,14.25,14.25,106,0
2015-06-10,14.173,14.44,13.993,13.993,1893,0
2015-06-11,13.841,14.088,13.841,14.088,315,0
2015-06-12,14.088,14.335,14.088,14.335,315,0
2015-06-15,14.268,14.268,14.268,14.268,187,0
2015-06-17,14.744,14.744,14.383,14.44,1408,0
2015-06-18,14.089,14.121,14.089,14.121,210,0
2015-06-19,14.268,14.268,14.127,14.127,1052,0
2015-06-22,14.268,14.268,14.173,14.211,436,0
2015-06-23,14.135,14.506,14.078,14.506,6322,0
2015-06-24,14.211,14.211,13.965,14.088,6806,0
2015-06-25,14.221,14.221,14.088,14.088,5149,0
2015-06-29,13.937,13.937,13.937,13.937,235,0
2015-06-30,14.191,14.468,14.191,14.468,525,0
2015-07-01,14.25,14.468,14.173,14.268,3314,0
2015-07-02,14.049,14.268,14.049,14.221,2102,0
2015-07-06,13.983,13.983,13.641,13.897,1370,0
2015-07-07,13.611,14.268,13.611,14.268,10076,0
2015-07-08,13.983,14.268,13.545,13.897,10440,0
2015-07-09,13.822,14.221,13.812,14.135,1160,0
2015-07-10,14.135,14.221,14.135,14.221,586,0
2015-07-14,14.173,14.173,13.983,13.993,4836,0
2015-07-15,14.221,14.231,13.945,14.201,946,0
2015-07-16,13.917,13.917,13.868,13.868,210,0
2015-07-22,13.509,13.509,13.126,13.374,2102,0
2015-07-23,13.156,13.536,13.156,13.536,18965,0
2015-07-24,13.26,13.26,12.994,13.156,12341,0
2015-07-27,12.889,13.088,12.889,13.088,2355,0
2015-07-28,13.107,13.184,13.107,13.184,1156,0
2015-07-29,13.146,13.23,13.146,13.23,315,0
2015-07-30,13.004,13.004,13.004,13.004,106,0
2015-07-31,13.023,13.023,13.013,13.013,235,0
2015-08-03,13.069,13.069,13.069,13.069,479,0
2015-08-04,12.926,12.964,12.908,12.908,1458,0
2015-08-05,13.107,13.107,12.935,13.023,631,0
2015-08-06,12.862,12.916,12.862,12.916,218,0
2015-08-07,13.097,13.097,13.097,13.097,210,0
2015-08-10,12.899,13.097,12.899,13.097,210,0
2015-08-12,12.727,12.822,12.653,12.653,537,0
2015-08-13,12.633,12.662,12.633,12.653,1156,0
2015-08-14,12.603,12.603,12.536,12.536,647,0
2015-08-17,12.784,14.325,12.784,14.276,3764,0
2015-08-18,14.278,14.695,14.039,14.486,8485,0
2015-08-19,14.427,14.647,14.427,14.647,313,0
2015-08-20,14.637,14.913,14.637,14.904,538,0
2015-08-21,14.809,14.829,14.809,14.809,1464,0
2015-08-24,14.35,14.35,14.082,14.082,522,0
2015-08-25,14.609,14.673,14.36,14.36,419,0
2015-08-26,14.647,14.923,14.647,14.829,898,0
2015-08-27,14.79,15.459,14.79,15.459,2122,0
2015-08-31,15.192,15.689,15.192,15.403,1046,0
2015-09-01,15.306,15.403,15.124,15.124,941,0
2015-09-02,15.002,15.002,14.618,14.663,1815,0
2015-09-03,14.992,15.201,14.845,15.192,3514,0
2015-09-04,14.885,14.885,14.885,14.885,105,0
2015-09-08,14.618,14.655,14.618,14.655,313,0
2015-09-10,14.369,14.647,14.369,14.647,730,0
2015-09-11,14.933,15.545,14.772,15.545,6090,0
2015-09-14,15.698,16.216,15.698,16.216,8311,0
2015-09-15,16.512,16.598,16.512,16.598,1724,0
2015-09-16,16.923,17.076,16.923,17.076,2785,0
2015-09-18,16.741,17.22,16.732,16.818,1713,0
2015-09-21,16.923,16.923,16.56,16.741,665,0
2015-09-22,16.407,16.464,15.22,16.464,3508,0
2015-09-23,16.78,17.45,16.78,17.411,5690,0
2015-09-24,17.501,17.697,17.501,17.697,1374,0
2015-09-25,17.545,17.545,16.999,17.028,8415,0
2015-09-28,16.684,16.684,16.025,16.044,3457,0
2015-09-30,16.015,16.311,16.015,16.311,419,0
2015-10-01,16.368,17.027,16.1,17.027,10639,0
2015-10-02,16.005,16.005,15.948,15.948,1160,0
2015-10-05,16.263,16.789,16.254,16.723,14430,0
2015-10-06,17.047,17.047,16.789,16.799,3709,0
2015-10-07,17.116,17.162,17.028,17.028,1026,0
2015-10-08,17.028,17.066,16.943,17.066,2143,0
2015-10-09,16.84,17.267,16.84,17.21,8336,0
2015-10-12,17.401,17.411,17.152,17.19,4861,0
2015-10-14,17.315,17.401,17.306,17.401,2718,0
2015-10-15,17.458,17.603,17.458,17.603,628,0
2015-10-16,17.603,18.168,17.603,18.168,5145,0
2015-10-19,17.899,18.369,17.733,18.051,3409,0
2015-10-21,17.635,17.705,17.635,17.705,727,0
2015-10-22,18.056,18.056,18.056,18.056,105,0
2015-10-23,17.67,17.67,17.661,17.661,208,0
2015-10-26,17.355,17.355,17.307,17.307,847,0
2015-10-28,17.231,17.231,16.913,17.153,1160,0
2015-10-29,17.066,17.345,17.066,17.135,1352,0
2015-11-05,16.788,16.798,15.903,15.903,5990,0
2015-11-06,16.202,16.529,16.173,16.529,5277,0
2015-11-09,16.193,16.193,16.193,16.193,122,0
2015-11-10,15.87,15.876,15.87,15.876,843,0
2015-11-12,16.154,16.231,16.154,16.193,1785,0
2015-11-13,15.866,15.952,15.866,15.952,1250,0
2015-11-17,15.646,16.193,15.462,15.847,9287,0
2015-11-18,15.529,15.529,15.529,15.529,105,0
2015-11-19,15.701,15.701,15.701,15.701,208,0
2015-11-20,16.163,16.749,16.163,16.702,3709,0
2015-11-23,16.384,16.384,16.308,16.308,1352,0
2015-11-25,16.369,16.414,14.712,15.961,32494,0
2015-11-27,15.895,16,15.895,15.952,1169,0
2015-11-30,15.64,15.856,15.184,15.184,9246,0
2015-12-01,15.415,15.415,14.992,14.992,341,0
2015-12-02,14.992,15.415,14.992,15.385,10468,0
2015-12-03,15.105,15.395,15.105,15.395,208,0
2015-12-04,15.375,15.626,15.375,15.558,5724,0
2015-12-07,15.759,15.759,15.375,15.375,13485,0
2015-12-08,15.375,15.375,14.837,14.847,1789,0
2015-12-09,14.837,15.027,14.549,14.829,3174,0
2015-12-10,14.923,14.923,14.923,14.923,208,0
2015-12-14,15.471,15.471,15.077,15.077,569,0
2015-12-15,15.048,15.135,15.048,15.135,884,0
2015-12-16,15.356,15.443,15.356,15.443,208,0
2015-12-17,15.749,15.749,15.52,15.576,832,0
2015-12-18,15.462,16.193,15.462,16.193,4560,0
2015-12-21,15.876,16.193,15.769,15.856,4197,0
2015-12-22,15.827,15.944,15.827,15.944,265,0
2015-12-23,15.827,15.837,15.827,15.837,312,0
2015-12-24,15.799,15.799,15.799,15.799,106,0
2015-12-28,16.115,16.115,15.739,15.739,522,0
2015-12-29,15.749,15.749,15.749,15.749,133,0
2015-12-30,15.646,15.646,15.646,15.646,185,0
2015-12-31,15.646,15.646,15.646,15.646,105,0
2016-01-04,15.375,15.375,15.375,15.375,105,0
2016-01-05,15.375,15.385,15.299,15.375,1226,0
2016-01-06,15.279,15.279,15.279,15.279,256,0
2016-01-07,14.972,14.972,14.682,14.682,686,0
2016-01-08,14.387,14.439,14.357,14.357,954,0
2016-01-11,14.073,14.396,14.073,14.223,751,0
2016-01-12,14.184,14.213,14.184,14.213,833,0
2016-01-13,14.184,14.347,14.001,14.27,7445,0
2016-01-14,14.029,14.318,14.029,14.318,763,0
2016-01-20,14.216,14.216,13.737,13.78,1111,0
2016-01-21,14.06,14.321,13.77,13.77,6515,0
2016-01-22,14.041,14.534,14.041,14.041,416,0
2016-01-25,14.312,14.321,14.051,14.08,741,0
2016-01-26,14.06,14.06,13.936,13.936,1868,0
2016-01-27,13.936,13.965,13.896,13.926,3058,0
2016-01-28,14.206,14.485,14.177,14.273,2613,0
2016-01-29,14.216,14.321,13.762,14.012,24885,0
2016-02-01,14.022,14.544,14.022,14.263,1449,0
2016-02-02,14.495,14.495,14.495,14.495,104,0
2016-02-03,14.216,14.216,14.167,14.177,2436,0
2016-02-04,14.515,14.515,14.041,14.409,430,0
2016-02-05,14.312,14.718,14.051,14.09,1410,0
2016-02-08,14.341,14.505,13.906,13.906,580,0
2016-02-09,13.752,13.945,13.752,13.945,706,0
2016-02-10,14.216,14.226,14.216,14.226,702,0
2016-02-11,14.1,14.4,13.703,14.4,1453,0
2016-02-12,14.429,14.429,14.129,14.129,423,0
2016-02-16,14.4,14.4,14.4,14.4,146,0
2016-02-17,14.321,14.554,14.321,14.505,13899,0
2016-02-18,14.4,14.458,14.371,14.4,199234,0
2016-02-19,14.429,14.52,14.419,14.419,2586,0
2016-02-22,14.429,14.505,14.341,14.429,7863,0
2016-02-23,14.439,14.505,14.439,14.505,28127,0
2016-02-24,14.458,14.834,14.419,14.439,6643,0
2016-02-25,14.505,14.826,14.505,14.826,2995,0
2016-02-26,14.97,14.97,14.623,14.623,483,0
2016-02-29,14.941,14.941,14.796,14.796,208,0
2016-03-01,15.104,15.376,15.086,15.183,972,0
2016-03-02,14.912,15.086,14.912,14.912,1449,0
2016-03-03,14.916,15.039,14.834,15.039,2321,0
2016-03-04,15.337,15.454,15.327,15.454,783,0
2016-03-07,15.454,15.724,15.425,15.472,672,0
2016-03-08,15.472,15.502,15.472,15.502,1014,0
2016-03-09,15.472,15.955,15.454,15.472,621,0
2016-03-10,15.463,15.56,15.463,15.56,1049,0
2016-03-11,15.472,15.569,15.472,15.472,414,0
2016-03-14,15.463,16.914,15.202,15.202,9691,0
2016-03-15,15.357,15.357,15.357,15.357,207,0
2016-03-16,15.104,15.174,14.974,15.144,2330,0
2016-03-18,15.444,16.324,15.376,16.324,10792,0
2016-03-21,16.005,16.315,15.715,16.247,1765,0
2016-03-22,15.704,15.705,15.472,15.472,788,0
2016-03-23,15.512,15.521,15.435,15.435,3326,0
2016-03-24,15.472,15.831,15.472,15.831,207,0
2016-03-28,15.472,15.772,15.472,15.772,514,0
2016-03-29,15.569,15.569,15.569,15.569,104,0
2016-03-30,15.86,16.305,15.724,15.733,8454,0
2016-03-31,16.237,16.401,16.035,16.401,2702,0
2016-04-01,16.44,16.44,16.295,16.401,2499,0
2016-04-04,16.488,16.633,16.449,16.488,633,0
2016-04-05,16.381,16.488,16.381,16.44,494,0
2016-04-06,16.44,17.261,16.344,17.204,129500,0
2016-04-07,16.874,16.924,16.731,16.904,912,0
2016-04-11,16.459,16.701,16.14,16.469,8194,0
2016-04-12,16.527,17,16.517,16.962,27403,0
2016-04-13,17.184,17.184,16.826,16.924,1701,0
2016-04-14,16.807,17.243,16.686,17.243,2064,0
2016-04-15,16.954,17.271,16.914,17.098,10114,0
2016-04-18,17.389,17.407,17.118,17.137,13214,0
2016-04-19,17.3,17.794,17.3,17.602,18454,0
2016-04-20,17.843,17.89,17.698,17.794,874,0
2016-04-21,17.794,17.938,17.784,17.794,118096,0
2016-04-22,17.794,18.008,17.562,17.686,11697,0
2016-04-25,17.794,17.794,17.271,17.784,5879,0
2016-04-26,17.784,17.928,17.765,17.928,17933,0
2016-04-27,17.794,18.054,17.794,17.988,6649,0
2016-04-28,18.008,18.008,17.938,17.938,519,0
2016-04-29,18.181,18.287,18.181,18.287,1523,0
2016-05-02,18.122,18.23,17.503,18.23,7105,0
2016-05-03,18.23,18.247,18.23,18.247,207,0
2016-05-05,18.142,18.142,18.142,18.142,310,0
2016-05-06,18.23,18.335,18.22,18.22,1035,0
2016-05-09,18.092,18.162,17.814,18.074,1525,0
2016-05-10,18.305,18.655,17.814,18.074,12569,0
2016-05-11,18.277,18.277,18.277,18.277,1075,0
2016-05-12,18.267,18.267,17.871,17.871,1560,0
2016-05-13,17.861,17.861,17.447,17.784,3471,0
2016-05-16,17.464,17.582,17.354,17.582,4605,0
2016-05-17,17.794,17.794,17.746,17.794,518,0
2016-05-18,17.804,18.636,17.31,17.31,5248,0
2016-05-19,17.162,17.24,16.822,16.822,4673,0
2016-05-20,17.211,17.211,17.211,17.211,166,0
2016-05-24,17.172,17.307,17.162,17.25,5835,0
2016-05-25,17.25,17.25,17.25,17.25,136,0
2016-05-26,17.337,17.337,17.337,17.337,1430,0
2016-06-01,17.114,17.221,17.114,17.221,2632,0
2016-06-06,17.571,17.591,17.571,17.591,1959,0
2016-06-07,17.92,18.27,17.676,17.676,836,0
2016-06-08,18.129,18.129,18.129,18.129,192,0
2016-06-09,18.085,18.085,18.085,18.085,182,0
2016-06-10,17.872,18.154,17.872,18.154,584,0
2016-06-13,18.076,18.076,17.924,17.989,584,0
2016-06-14,18.047,18.047,17.804,17.928,902,0
2016-06-15,18.038,18.038,17.989,17.989,1029,0
2016-06-16,18.114,18.114,18.085,18.085,207,0
2016-06-17,17.988,17.989,17.988,17.989,929,0
2016-06-20,18.308,18.308,18.085,18.085,1249,0
2016-06-21,18.124,18.523,18.124,18.523,3819,0
2016-06-22,18.854,18.854,18.854,18.854,206,0
2016-06-23,18.707,19.01,18.707,19.01,569,0
2016-06-24,18.65,18.816,18.124,18.124,3899,0
2016-06-27,17.901,17.901,17.765,17.768,789,0
2016-06-28,17.814,17.843,17.814,17.814,1528,0
2016-06-29,18.134,18.689,18.134,18.41,5855,0
2016-06-30,18.47,18.698,18.47,18.698,823,0
2016-07-07,18.776,18.786,18.776,18.786,243,0
2016-07-08,19.019,19.494,19.019,19.494,13828,0
2016-07-12,19.642,19.642,19.068,19.184,7656,0
2016-07-13,19.292,19.457,18.863,19.058,14586,0
2016-07-14,19.359,19.438,19.116,19.438,25903,0
2016-07-15,19.438,19.457,19.209,19.447,9590,0
2016-07-19,19.476,19.544,19.467,19.544,1443,0
2016-07-20,19.649,19.748,19.649,19.748,413,0
2016-07-21,19.924,19.924,19.924,19.924,103,0
2016-07-22,19.836,20.526,19.836,20.526,1131,0
2016-07-25,20.42,20.42,19.758,19.758,6065,0
2016-07-26,19.884,19.884,19.642,19.642,1031,0
2016-07-27,19.651,19.651,19.651,19.651,108,0
2016-07-28,19.884,19.884,19.884,19.884,206,0
2016-07-29,20.272,20.272,20.272,20.272,105,0
2016-08-01,20.011,20.137,19.836,20.137,2695,0
2016-08-02,20.03,20.352,19.952,20.352,5209,0
2016-08-03,20.079,20.196,20.049,20.196,2382,0
2016-08-04,20.03,20.166,20.02,20.157,4233,0
2016-08-05,20.089,20.157,20.089,20.157,1171,0
2016-08-09,20.02,20.03,20.02,20.03,480,0
2016-08-10,19.69,20.02,19.69,19.788,2284,0
2016-08-11,20.029,20.42,19.944,20.42,7390,0
2016-08-12,20.127,20.272,19.894,19.904,7758,0
2016-08-15,20.157,20.186,20.157,20.186,1160,0
2016-08-16,20.409,20.409,20.292,20.313,1337,0
2016-08-17,20.322,20.508,20.322,20.508,512,0
2016-08-18,20.165,20.342,20.15,20.342,614,0
2016-08-19,20.067,20.067,20.067,20.067,355,0
2016-08-22,19.696,20.41,19.696,20.41,17264,0
2016-08-23,20.225,20.225,20.225,20.225,220,0
2016-08-24,20.117,20.381,20.097,20.381,5434,0
2016-08-25,20.352,20.547,20.215,20.4,24549,0
2016-08-26,20.225,20.225,20.225,20.225,200,0
2016-08-29,20.195,20.195,20.195,20.195,851,0
2016-08-30,20.126,20.126,19.99,19.99,670,0
2016-08-31,19.607,19.607,19.343,19.549,572,0
2016-09-01,19.529,19.637,19.529,19.637,1336,0
2016-09-02,19.784,19.852,19.784,19.852,434,0
2016-09-06,19.881,20.547,19.881,20.537,5601,0
2016-09-07,20.126,20.126,20.077,20.117,307,0
2016-09-08,19.941,20.488,19.941,20.488,349,0
2016-09-09,19.921,19.96,19.696,19.744,1563,0
2016-09-12,19.931,19.96,19.931,19.96,467,0
2016-09-13,19.96,21.506,19.96,20.302,54600,0
2016-09-14,19.891,20.156,19.813,20.156,1718,0
2016-09-16,20.087,20.087,19.461,19.726,2931,0
2016-09-19,19.96,19.96,19.881,19.881,818,0
2016-09-20,20.234,20.234,19.911,19.911,526,0
2016-09-21,20.302,20.769,20.302,20.769,1423,0
2016-09-22,20.636,20.869,20.616,20.869,13311,0
2016-09-23,20.84,21.036,20.763,20.763,2722,0
2016-09-26,20.76,21.027,20.76,20.988,5755,0
2016-09-27,20.743,20.743,20.644,20.683,5634,0
2016-09-28,20.547,20.831,20.372,20.831,3459,0
2016-09-29,20.948,20.958,20.478,20.478,11250,0
2016-09-30,20.928,20.928,20.86,20.86,288,0
2016-10-03,20.743,20.743,20.517,20.537,5755,0
2016-10-04,20.948,20.948,20.948,20.948,140,0
2016-10-05,20.938,21.032,20.636,21.032,620,0
2016-10-06,21.027,21.036,21.027,21.036,1313,0
2016-10-07,21.027,21.3,20.988,21.065,26436,0
2016-10-11,20.636,21.064,20.636,21.064,1605,0
2016-10-12,21.359,21.359,21.213,21.213,285,0
2016-10-13,20.644,20.644,20.322,20.332,1909,0
2016-10-14,20.547,21.124,20.517,21.104,26156,0
2016-10-17,21.203,21.203,21.017,21.017,24983,0
2016-10-18,20.879,21.193,20.879,21.193,11206,0
2016-10-19,21.053,21.476,21.053,21.476,33505,0
2016-10-20,21.476,21.476,21.379,21.379,5725,0
2016-10-21,21.615,21.615,21.615,21.615,102,0
2016-10-24,21.605,21.605,21.379,21.476,3180,0
2016-10-25,21.446,22.46,21.399,21.978,127717,0
2016-10-26,21.692,21.692,21.496,21.496,2611,0
2016-10-27,21.625,22.351,21.58,21.879,105088,0
2016-10-28,21.782,22.165,21.782,22.115,5123,0
2016-10-31,22.077,22.214,22.067,22.067,3971,0
2016-11-01,21.974,22.026,21.958,21.988,1541,0
2016-11-02,21.772,21.988,21.772,21.988,430,0
2016-11-03,22.175,22.518,21.86,21.86,1933,0
2016-11-04,21.732,21.919,21.732,21.919,3836,0
2016-11-07,22.115,22.115,22.115,22.115,3428,0
2016-11-08,22.125,22.431,22.125,22.431,1971,0
2016-11-09,22.051,22.095,22.051,22.067,2266,0
2016-11-10,21.673,21.712,21.531,21.626,72132,0
2016-11-11,21.231,21.231,20.936,20.936,1244,0
2016-11-14,20.78,20.857,20.219,20.425,2282,0
2016-11-15,20.258,20.258,20.258,20.258,121,0
2016-11-16,20.444,21.063,20.444,21.063,878,0
2016-11-17,20.73,20.936,20.583,20.936,1425,0
2016-11-18,21.113,21.113,20.67,20.67,1361,0
2016-11-22,20.464,20.464,20.051,20.051,1171,0
2016-11-23,19.924,20.169,19.924,20.101,4540,0
2016-11-25,20.101,20.101,19.806,19.944,8282,0
2016-11-28,20.14,20.15,20.13,20.15,768,0
2016-11-29,19.944,20.15,19.944,20.15,458,0
2016-11-30,20.553,20.553,19.816,19.855,326,0
2016-12-01,20.101,20.357,20.101,20.209,7843,0
2016-12-02,19.934,20.573,19.845,20.287,12769,0
2016-12-05,20.287,20.405,20.224,20.405,1172,0
2016-12-07,20.656,20.656,20.656,20.656,507,0
2016-12-08,20.632,20.789,20.257,20.789,632,0
2016-12-09,20.887,20.887,20.887,20.887,159,0
2016-12-12,20.68,21.516,20.68,21.506,1063,0
2016-12-13,21.276,21.276,21.193,21.193,275,0
2016-12-14,21.01,21.01,20.996,20.996,422,0
2016-12-15,20.857,20.857,20.847,20.847,814,0
2016-12-20,20.357,20.357,20.347,20.347,407,0
2016-12-22,20.468,20.573,19.955,19.955,832,0
2016-12-23,20.444,20.444,20.444,20.444,102,0
2016-12-27,20.061,20.385,20.061,20.297,1965,0
2016-12-29,20.249,20.249,20.249,20.249,580,0
2016-12-30,20.327,20.327,20.042,20.179,621,0
2017-01-03,20.248,20.248,20.052,20.052,3143,0
2017-01-04,20.15,20.199,20.15,20.199,5054,0
2017-01-09,20.16,20.347,20.16,20.347,510,0
2017-01-10,20.297,20.347,20.15,20.15,7159,0
2017-01-11,20.121,20.375,20.051,20.071,7478,0
2017-01-12,20.15,20.641,20.15,20.435,3363,0
2017-01-13,20.444,20.444,20.444,20.444,297,0
2017-01-19,20.571,20.631,20.353,20.353,398,0
2017-01-26,20.759,20.759,20.531,20.531,327,0
2017-01-27,20.699,20.699,20.303,20.313,908,0
2017-01-30,20.451,20.451,20.021,20.045,1124,0
2017-01-31,19.867,20.095,19.729,19.729,532,0
2017-02-01,19.679,19.808,19.55,19.808,7243,0
2017-02-02,19.947,19.947,19.659,19.718,1313,0
2017-02-03,19.818,20.799,19.808,20.649,9165,0
2017-02-06,20.62,20.62,20.62,20.62,333,0
2017-02-07,20.353,20.353,20.353,20.353,202,0
2017-02-08,20.145,20.402,20.145,20.402,794,0
2017-02-09,20.125,20.659,20.125,20.659,209,0
2017-02-10,20.669,20.799,20.669,20.789,760,0
2017-02-13,20.6,20.799,20.59,20.799,3767,0
2017-02-15,20.62,20.818,20.59,20.818,606,0
2017-02-16,20.61,20.61,20.045,20.085,3208,0
2017-02-22,20.1,20.125,20.065,20.125,374,0
2017-02-23,20.07,20.155,20.07,20.125,1537,0
2017-02-24,19.967,19.967,19.967,19.967,178,0
2017-02-28,20.006,20.006,20.006,20.006,138,0
2017-03-01,20.412,20.412,20.412,20.412,192,0
2017-03-02,20.456,20.6,20.456,20.571,2323,0
2017-03-03,20.59,20.59,20.481,20.481,546,0
2017-03-06,20.333,20.551,20.145,20.224,4858,0
2017-03-07,20.422,21.243,20.422,21.135,13803,0
2017-03-08,21.175,21.442,21.135,21.145,4687,0
2017-03-09,21.175,21.433,20.997,21.165,10516,0
2017-03-10,21.145,21.243,21.075,21.215,2661,0
2017-03-13,20.937,21.343,20.937,21.343,3904,0
2017-03-15,21.343,21.789,21.343,21.789,8482,0
2017-03-16,22.225,22.225,22.076,22.085,1238,0
2017-03-17,22.67,22.67,21.799,22.264,11163,0
2017-03-20,21.799,22.442,21.799,22.442,71145,0
2017-03-21,22.076,22.076,22.046,22.066,307,0
2017-03-22,21.789,22.175,21.789,22.175,3188,0
2017-03-23,22.294,22.313,22.284,22.284,5533,0
2017-03-24,22.264,22.264,22.264,22.264,202,0
2017-03-27,22.182,22.303,22.182,22.303,268,0
2017-03-28,22.323,22.403,22.195,22.373,938,0
2017-03-29,22.373,22.918,22.373,22.918,5553,0
2017-03-30,22.779,22.779,22.551,22.551,1017,0
2017-03-31,22.472,22.472,22.274,22.274,312,0
2017-04-03,21.739,21.739,21.739,21.739,127,0
2017-04-04,22.125,22.125,21.664,21.664,682,0
2017-04-05,22.175,22.631,22.085,22.631,1182,0
2017-04-06,22.759,22.759,22.759,22.759,953,0
2017-04-07,22.769,22.779,22.769,22.779,1009,0
2017-04-11,23.136,23.136,22.631,22.829,4077,0
2017-04-12,22.928,22.928,22.928,22.928,249,0
2017-04-13,22.848,22.868,22.759,22.759,1884,0
2017-04-17,22.631,23.373,22.442,23.284,9732,0
2017-04-19,23.601,23.888,23.552,23.888,1052,0
2017-04-20,23.274,23.274,23.234,23.274,1358,0
2017-04-21,22.65,23.452,22.65,23.452,821,0
2017-04-24,23.175,23.205,22.858,23.205,1242,0
2017-04-25,23.552,23.552,23.334,23.334,347,0
2017-04-26,23.007,23.324,22.799,23.324,2424,0
2017-04-27,22.729,22.977,22.729,22.977,360,0
2017-04-28,23.259,23.77,22.769,22.779,3627,0
2017-05-01,23.234,23.274,23.234,23.274,258,0
2017-05-02,22.669,22.779,22.669,22.779,791,0
2017-05-03,22.64,22.729,22.313,22.313,1112,0
2017-05-04,22.433,22.66,22.433,22.433,302,0
2017-05-05,22.205,22.506,22.175,22.284,1274,0
2017-05-08,22.66,22.66,22.66,22.66,100,0
2017-05-09,22.135,22.631,21.887,21.887,9926,0
2017-05-11,21.868,22.046,21.373,21.373,2797,0
2017-05-12,21.779,21.779,21.729,21.779,4190,0
2017-05-16,22.195,22.591,22.165,22.591,1834,0
2017-05-17,22.779,22.779,22.779,22.779,100,0
2017-05-18,22.056,22.056,21.824,21.987,1135,0
2017-05-22,21.41,22.116,21.41,22.116,501,0
2017-05-24,21.589,21.957,21.589,21.939,371,0
2017-05-25,21.599,22.445,21.599,22.375,1476,0
2017-05-26,22.395,22.783,22.395,22.783,1346,0
2017-05-30,22.322,22.395,22.226,22.286,2544,0
2017-05-31,22.106,22.106,22.106,22.106,56819,0
2017-06-01,21.907,21.907,21.907,21.907,172,0
2017-06-02,22.604,22.992,22.604,22.893,470,0
2017-06-12,22.206,22.206,22.206,22.206,218,0
2017-06-14,22.554,22.554,22.554,22.554,103,0
2017-06-15,21.967,23.002,21.967,23.002,233,0
2017-06-19,22.893,22.893,22.505,22.505,1132,0
2017-06-20,22.505,22.505,22.505,22.505,561,0
2017-06-22,22.933,22.962,22.206,22.246,1746,0
2017-06-23,22.982,22.982,22.007,22.007,1672,0
2017-06-26,22.176,23.042,22.176,22.694,2822,0
2017-06-28,22.992,22.992,22.992,22.992,100,0
2017-06-29,22.485,22.604,22.216,22.216,2045,0
2017-06-30,22.495,22.594,22.146,22.594,688,0
2017-07-05,22.574,22.574,22.574,22.574,234,0
2017-07-06,22.594,22.793,22.5,22.743,9050,0
2017-07-07,22.594,22.793,22.594,22.793,703,0
2017-07-13,22.495,22.495,22.495,22.495,6059,0
2017-07-14,22.156,22.893,22.156,22.395,17175,0
2017-07-17,22.813,22.942,22.495,22.873,9947,0
2017-07-18,22.793,23.37,22.793,23.191,18656,0
2017-07-19,23.191,23.341,23.191,23.291,1298,0
2017-07-21,23.341,23.341,23.341,23.341,4616,0
2017-07-26,23.786,23.808,22.753,23.808,856,0
2017-07-27,22.773,23.191,22.544,23.191,1652,0
2017-07-28,22.923,23.739,22.893,23.506,8792,0
2017-07-31,23.803,24.814,23.803,24.814,4978,0
2017-08-01,24.575,24.575,23.47,23.47,2215,0
2017-08-02,23.092,23.828,23.092,23.828,8953,0
2017-08-04,23.789,23.789,23.789,23.789,10048,0
2017-08-07,23.427,23.427,23.427,23.427,584,0
2017-08-08,23.619,23.619,23.589,23.589,31022,0
2017-08-10,22.982,22.982,22.982,22.982,137,0
2017-08-15,22.982,22.982,22.982,22.982,127,0
2017-08-16,23.978,23.978,23.978,23.978,102,0
2017-08-17,23.868,23.988,23.102,23.102,2677,0
2017-08-18,23.43,23.43,23.43,23.43,100,0
2017-08-21,23.47,23.47,23.47,23.47,100,0
2017-08-23,23.2,23.96,23.2,23.96,1136,0
2017-08-24,23.9,24.05,23.26,24,46005,0
2017-08-25,24.1,24.45,24,24.3,29828,0
2017-08-28,24.56,24.65,24.55,24.65,1492,0
2017-08-29,24.6,24.61,24.24,24.24,2141,0
2017-08-30,24.95,25,24.63,24.63,300,0
2017-08-31,24.03,24.03,24.03,24.03,100,0
2017-09-01,24.2,25.9,24.2,25.89,11441,0
2017-09-05,25.2175,25.2175,25.07,25.07,1195,0
2017-09-06,25.005,25.2,25.005,25.1,2219,0
2017-09-08,25.2,25.2,24.1,24.4,2015,0
2017-09-11,24.57,25.73,24.57,25.73,4747,0
2017-09-12,26.21,26.21,25.08,25.46,5090,0
2017-09-13,24.91,24.91,24.8,24.8,920,0
2017-09-14,24.79,24.9,24.75,24.81,2995,0
2017-09-15,24.59,24.59,24.59,24.59,101,0
2017-09-18,24.95,24.95,24.55,24.55,459,0
2017-09-19,23.93,24.6435,23.93,24.6435,200,0
2017-09-20,25.04,25.47,24.9,24.9,1818,0
2017-09-21,24.55,26.29,24.55,25.55,8707,0
2017-09-22,24.86,24.86,24.81,24.81,700,0
2017-09-25,24.45,24.45,24.2001,24.45,17702,0
2017-09-27,24.78,25.27,24.78,25.27,425,0
2017-09-29,25.24,25.28,24.41,24.41,1678,0
2017-10-02,24.55,24.55,24.45,24.5,56580,0
2017-10-03,24.58,25.2999,24.58,25,10269,0
2017-10-04,25.51,25.53,25.51,25.53,200,0
2017-10-05,24.99,25.54,24.99,25.54,6537,0
2017-10-09,25.5334,25.5399,25.5334,25.5399,600,0
2017-10-10,25.19,25.39,25,25,3254,0
2017-10-11,25.25,25.25,25.25,25.25,205,0
2017-10-12,25.75,25.9,25.6,25.7,62603,0
2017-10-13,25.7,25.85,25.7,25.8465,922,0
2017-10-16,25.7,26.2775,25.7,26.255,6596,0
2017-10-17,26,26.4,26,26.4,4694,0
2017-10-18,26.47,27.43,26.47,26.84,800,0
2017-10-19,26.4999,26.4999,26.4999,26.4999,140,0
2017-10-23,26.48,26.48,25.6813,25.9919,953,0
2017-10-25,26.5,26.5,26.5,26.5,413,0
2017-10-26,25.5,25.5,25.5,25.5,136,0
2017-10-30,26.49,27,26.49,27,2283,0
2017-11-01,26.3,26.3,25.74,25.74,500,0
2017-11-02,26.29,26.32,25.96,26.16,1735,0
2017-11-03,25.13,26.32,25.13,26.32,201,0
2017-11-06,25.9497,25.9497,25.9497,25.9497,120,0
2017-11-09,26.32,26.465,25.95,26.465,17630,0
