Date,Open,High,Low,Close,Volume,OpenInt
2010-08-24,12.343,12.35,12.343,12.35,281,0
2010-08-25,11.989,12.167,11.989,12.167,1295,0
2010-08-31,12.343,12.343,12.343,12.343,157,0
2010-09-01,12.343,12.343,12.339,12.343,8653,0
2010-09-02,12.167,12.52,12.167,12.52,4466,0
2010-09-03,12.52,12.692,12.52,12.692,993,0
2010-09-07,12.692,12.871,12.692,12.871,1135,0
2010-09-08,13.224,13.224,13.224,13.224,281,0
2010-09-13,13.328,13.328,13.224,13.224,792,0
2010-09-14,13.328,14.46,13.328,14.262,9501,0
2010-09-15,14.269,14.269,13.224,14.035,8481,0
2010-09-16,14.022,14.317,14.022,14.107,35259,0
2010-09-17,14.041,14.041,13.951,13.951,420,0
2010-09-21,13.648,13.655,13.4,13.472,5247,0
2010-09-22,13.224,13.393,13.202,13.202,3331,0
2010-09-23,13.259,13.533,13.05,13.533,26572,0
2010-09-24,13.19,13.19,13.19,13.19,281,0
2010-09-27,13.533,13.533,13.533,13.533,848,0
2010-09-28,13.533,14.107,13.533,14.107,5083,0
2010-09-29,13.754,13.754,13.104,13.754,566,0
2010-09-30,13.754,14.107,13.747,14.107,1845,0
2010-10-01,13.732,13.754,13.732,13.754,993,0
2010-10-04,13.4,13.754,13.4,13.754,4250,0
2010-10-05,13.754,13.754,13.754,13.754,1062,0
2010-10-06,13.754,13.754,13.754,13.754,993,0
2010-10-13,13.754,13.754,13.754,13.754,1561,0
2010-10-18,13.754,13.754,13.754,13.754,848,0
2010-10-19,13.754,13.754,13.754,13.754,2696,0
2010-10-20,13.171,13.754,13.171,13.754,4481,0
2010-10-21,13.4,13.4,13.4,13.4,1135,0
2010-10-22,13.4,13.4,13.4,13.4,3118,0
2010-10-25,13.4,13.4,13.393,13.4,3118,0
2010-10-26,13.14,13.4,12.692,13.328,14323,0
2010-10-27,13.055,13.4,13.043,13.4,6236,0
2010-10-28,13.4,13.4,13.4,13.4,281,0
2010-10-29,13.372,13.4,13.372,13.4,848,0
2010-11-05,13.322,13.322,13.322,13.322,993,0
2010-11-08,13.322,13.4,13.322,13.365,8577,0
2010-11-09,13.4,13.4,13.365,13.365,3668,0
2010-11-10,13.14,13.717,12.842,13.472,1273,0
2010-11-11,13.579,13.579,13.4,13.528,1845,0
2010-11-12,12.871,13.604,12.871,13.379,707,0
2010-11-15,13.438,13.506,13.365,13.365,420,0
2010-11-16,13.298,13.298,13.298,13.298,848,0
2010-11-18,12.928,13.298,12.908,13.259,4111,0
2010-11-19,13.05,13.29,13.05,13.259,7762,0
2010-11-22,13.298,13.298,13.259,13.259,10353,0
2010-11-23,13.259,13.259,13.252,13.259,7233,0
2010-11-24,13.259,13.259,13.259,13.259,157,0
2010-11-29,13.154,13.274,13.154,13.209,3118,0
2010-12-01,12.871,13.154,12.871,13.154,6383,0
2010-12-03,13.162,13.171,13.154,13.154,5956,0
2010-12-07,13.154,13.154,12.941,12.985,13896,0
2010-12-08,13.4,13.4,13.4,13.4,157,0
2010-12-09,13.012,13.259,13.007,13.259,2733,0
2010-12-15,13.202,13.224,12.985,12.985,4309,0
2010-12-16,13.154,13.154,13.05,13.14,2267,0
2010-12-17,13.19,13.19,13.135,13.135,10138,0
2010-12-22,13.379,13.928,13.379,13.928,5209,0
2011-01-04,14.1,14.1,14.1,14.1,420,0
2011-01-07,14.068,14.1,14.035,14.035,3118,0
2011-01-10,14.022,14.094,14.022,14.094,566,0
2011-01-11,13.611,13.611,13.611,13.611,257,0
2011-01-13,14.068,14.068,13.619,13.619,566,0
2011-01-14,13.683,13.683,13.648,13.683,1983,0
2011-01-18,13.4,13.407,13.4,13.4,2466,0
2011-01-19,13.176,13.224,13.162,13.224,1696,0
2011-01-21,13.423,13.423,13.393,13.4,3259,0
2011-01-24,13.328,13.328,13.298,13.328,7652,0
2011-01-25,13.407,13.506,13.4,13.506,1561,0
2011-01-27,13.506,13.921,13.506,13.921,12049,0
2011-02-01,13.683,13.683,13.683,13.683,420,0
2011-02-02,13.683,13.683,13.683,13.683,1421,0
2011-02-03,13.648,13.648,13.648,13.648,1421,0
2011-02-04,13.683,13.683,13.683,13.683,3833,0
2011-02-07,13.528,13.528,13.528,13.528,420,0
2011-02-16,13.23,13.349,13.23,13.328,3828,0
2011-02-18,13.259,13.824,13.259,13.472,3941,0
2011-03-03,13.4,13.4,13.4,13.4,5806,0
2011-03-08,13.23,13.23,13.23,13.23,157,0
2011-03-09,13.676,13.676,13.571,13.648,2130,0
2011-03-16,13.224,13.4,13.14,13.14,3760,0
2011-03-18,13.162,13.162,13.14,13.14,566,0
2011-03-22,13.162,13.162,13.14,13.14,3540,0
2011-03-23,13.4,13.4,13.05,13.062,4624,0
2011-03-24,12.977,12.977,12.969,12.977,2795,0
2011-03-25,12.985,13.224,12.977,12.977,8030,0
2011-03-28,13.218,13.252,12.83,12.915,5703,0
2011-03-29,13.19,13.252,13.09,13.09,1696,0
2011-03-30,13.19,13.224,13.19,13.224,2130,0
2011-03-31,13.104,13.12,13.05,13.083,2483,0
2011-04-01,13.111,13.12,13.083,13.12,5526,0
2011-04-04,13.365,13.379,13.311,13.311,3118,0
2011-04-05,13.23,13.365,13.224,13.224,6922,0
2011-04-06,13.349,13.349,13.181,13.181,420,0
2011-04-07,13.19,13.29,13.154,13.194,14671,0
2011-04-08,13.372,13.372,13.365,13.365,993,0
2011-04-11,13.322,13.4,13.154,13.4,1421,0
2011-04-12,12.923,13.224,12.842,13.154,2968,0
2011-04-14,13.712,13.712,13.712,13.712,157,0
2011-04-20,13.372,13.4,13.259,13.4,2267,0
2011-04-27,13.365,13.611,13.365,13.599,8866,0
2011-04-29,13.055,13.055,13.055,13.055,707,0
2011-05-04,13.4,13.4,13.4,13.4,359,0
2011-05-05,12.977,13.4,12.977,13.4,3896,0
2011-05-09,13.541,13.541,13.541,13.541,217,0
2011-05-11,13.579,13.579,13.127,13.549,10802,0
2011-05-12,13.611,13.747,13.599,13.747,599,0
2011-05-13,13.579,13.712,13.571,13.712,2949,0
2011-05-16,13.676,13.747,13.676,13.747,3828,0
2011-05-18,13.4,13.4,13.4,13.4,1845,0
2011-05-19,13.4,14.094,13.4,14.094,2452,0
2011-05-20,13.768,13.768,13.762,13.762,281,0
2011-05-23,13.788,14.107,13.712,13.747,3411,0
2011-05-24,13.928,13.928,13.846,13.846,3973,0
2011-05-25,13.202,13.754,13.202,13.754,1773,0
2011-05-26,13.937,13.96,13.928,13.96,7516,0
2011-05-27,13.928,14.068,13.928,14.068,15489,0
2011-06-01,13.741,13.741,13.741,13.741,157,0
2011-06-02,13.741,14.094,13.725,13.754,2610,0
2011-06-06,13.754,13.754,13.754,13.754,192,0
2011-06-07,13.775,13.775,13.259,13.579,7652,0
2011-06-08,13.328,13.754,13.238,13.754,7516,0
2011-06-09,13.754,13.973,13.754,13.973,1273,0
2011-06-10,13.942,13.96,13.942,13.96,281,0
2011-06-14,13.438,13.541,13.438,13.541,643,0
2011-06-15,13.683,13.895,13.683,13.895,1696,0
2011-06-16,13.683,13.895,13.683,13.683,9641,0
2011-06-20,14.008,14.022,14.008,14.022,1983,0
2011-06-21,14.035,14.107,14.035,14.085,1273,0
2011-06-23,14.107,14.107,14.107,14.107,157,0
2011-06-24,13.937,13.937,13.928,13.928,1421,0
2011-06-27,14.107,14.121,14.008,14.107,3410,0
2011-06-28,14.035,14.035,14.015,14.015,1306,0
2011-06-29,13.754,13.754,13.741,13.754,9371,0
2011-06-30,14.022,14.022,14.022,14.022,157,0
2011-07-05,13.937,13.96,13.921,13.96,2130,0
2011-07-06,14.022,14.36,14.022,14.142,13927,0
2011-07-07,13.942,14.317,13.942,14.277,4545,0
2011-07-08,14.035,14.107,14.035,14.107,9368,0
2011-07-11,14.107,14.107,14.107,14.107,1421,0
2011-07-12,14.107,14.107,14.107,14.107,707,0
2011-07-13,14.703,14.703,14.107,14.142,8024,0
2011-07-15,14.247,14.247,14.247,14.247,296,0
2011-07-18,14.121,14.121,14.107,14.107,1273,0
2011-07-19,14.21,14.21,14.21,14.21,1319,0
2011-07-20,14.183,14.19,14.149,14.149,1021,0
2011-07-21,14.107,14.107,14.107,14.107,3890,0
2011-07-22,14.107,14.107,13.928,13.928,2764,0
2011-07-27,13.973,13.973,13.966,13.966,2362,0
2011-07-28,14.107,14.107,14.107,14.107,1740,0
2011-07-29,13.846,13.895,13.846,13.895,3250,0
2011-08-01,13.881,13.895,13.881,13.895,420,0
2011-08-02,13.903,13.987,13.895,13.895,1757,0
2011-08-04,13.846,13.846,13.846,13.846,3681,0
2011-08-05,13.452,13.579,13.452,13.579,3828,0
2011-08-08,13.259,13.259,13.055,13.055,22534,0
2011-08-10,14.015,14.015,12.758,12.765,1062,0
2011-08-15,12.753,12.941,12.744,12.941,1506,0
2011-08-17,13.533,13.533,13.484,13.484,1845,0
2011-08-18,13.298,13.298,12.871,12.871,2157,0
2011-08-19,12.692,12.977,12.679,12.977,2719,0
2011-08-22,12.783,12.998,12.708,12.998,1390,0
2011-08-25,12.355,12.369,12.355,12.369,1845,0
2011-08-26,12.52,12.589,12.52,12.589,4227,0
2011-08-29,12.589,12.589,12.582,12.589,8404,0
2011-08-31,12.025,12.343,12.025,12.235,23185,0
2011-09-02,12.258,12.332,12.258,12.332,566,0
2011-09-06,11.815,12.101,11.454,12.101,6944,0
2011-09-07,12.292,12.339,12.292,12.301,4398,0
2011-09-08,12.167,12.167,12.167,12.167,1888,0
2011-09-12,11.821,11.821,11.815,11.815,707,0
2011-09-13,11.835,12.025,11.722,12.025,6561,0
2011-09-14,12.033,12.033,11.637,11.708,5572,0
2011-09-15,11.989,12.369,11.137,12.369,2548,0
2011-09-16,11.708,12.325,11.686,12.317,5670,0
2011-09-19,11.989,11.989,11.989,11.989,2267,0
2011-09-20,11.504,11.66,11.476,11.637,3481,0
2011-09-21,11.631,11.631,10.491,10.491,5247,0
2011-09-22,10.631,10.631,10.226,10.226,707,0
2011-09-23,10.578,10.578,10.578,10.578,3928,0
2011-09-26,10.585,10.585,10.51,10.51,1633,0
2011-09-27,10.57,10.924,10.57,10.924,3440,0
2011-09-28,10.297,10.57,10.233,10.402,14624,0
2011-09-29,10.882,11.497,10.882,11.46,15910,0
2011-09-30,11.46,11.717,11.46,11.717,1156,0
2011-10-03,11.46,11.46,10.355,10.355,8139,0
2011-10-04,10.578,10.939,10.558,10.931,1983,0
2011-10-06,11.285,11.637,11.285,11.637,1420,0
2011-10-07,11.321,11.321,11.292,11.292,566,0
2011-10-11,11.637,12.132,11.637,12.132,1983,0
2011-10-14,12.062,12.552,12.062,12.552,1913,0
2011-10-17,12.52,12.52,12.52,12.52,3681,0
2011-10-19,11.849,11.849,11.849,11.849,157,0
2011-10-20,11.646,11.646,11.261,11.285,5994,0
2011-10-21,11.307,11.307,11.268,11.285,13327,0
2011-10-24,11.321,11.376,10.961,10.968,6525,0
2011-10-25,11.285,11.321,11.039,11.039,10051,0
2011-10-26,11.009,11.285,11.009,11.285,17371,0
2011-10-27,11.708,11.708,11.637,11.637,8507,0
2011-10-28,11.989,11.989,11.942,11.942,1135,0
2011-10-31,11.884,11.911,11.617,11.637,2548,0
2011-11-02,11.292,11.307,10.899,10.899,4250,0
2011-11-03,11.242,11.285,11.242,11.285,7798,0
2011-11-04,12.472,12.472,12.472,12.472,1963,0
2011-11-07,11.989,11.989,11.989,11.989,5670,0
2011-11-08,11.285,11.307,11.285,11.285,566,0
2011-11-09,12.464,12.464,12.108,12.263,6944,0
2011-11-10,12.339,12.339,11.285,11.425,10207,0
2011-11-11,11.299,11.433,11.299,11.433,420,0
2011-11-14,11.637,11.637,11.567,11.567,1983,0
2011-11-15,11.969,11.989,11.362,11.637,3259,0
2011-11-16,11.425,11.6,11.425,11.6,420,0
2011-11-17,11.285,11.307,11.285,11.285,1273,0
2011-11-21,11.617,11.674,11.285,11.348,17833,0
2011-11-22,11.285,11.299,11.268,11.285,3259,0
2011-11-23,11.23,11.285,11.195,11.249,7371,0
2011-11-29,11.911,11.911,11.911,11.911,848,0
2011-11-30,11.828,11.828,11.828,11.828,157,0
2011-12-02,11.524,12.45,11.524,12.45,8653,0
2011-12-05,11.849,12.339,11.849,12.339,281,0
2011-12-06,11.376,11.989,11.356,11.778,848,0
2011-12-07,12.108,12.108,12.108,12.108,157,0
2011-12-08,12.062,12.062,12.062,12.062,157,0
2011-12-09,12.263,12.343,12.263,12.339,993,0
2011-12-12,12.301,12.301,12.301,12.301,688,0
2011-12-13,12.339,12.339,12.263,12.263,281,0
2011-12-14,12.081,12.132,11.46,12.132,420,0
2011-12-15,11.637,11.637,11.637,11.637,1273,0
2011-12-19,12.222,12.23,11.46,11.46,9465,0
2011-12-20,11.483,11.674,11.46,11.674,4006,0
2011-12-21,12.25,12.25,12.25,12.25,1421,0
2011-12-22,11.918,11.918,11.918,11.918,848,0
2011-12-23,12.033,12.398,11.708,12.167,10848,0
2011-12-28,11.722,12.209,11.722,12.132,4642,0
2011-12-29,11.77,11.815,11.637,11.637,5956,0
2011-12-30,11.729,11.729,11.637,11.637,2837,0
2012-01-03,11.955,11.955,11.955,11.955,281,0
2012-01-04,11.955,11.982,11.955,11.982,1390,0
2012-01-05,11.942,12.062,11.942,12.062,738,0
2012-01-06,12.203,12.203,11.918,12.182,566,0
2012-01-10,12.161,12.191,12.094,12.191,707,0
2012-01-12,12.167,12.167,12.167,12.167,281,0
2012-01-13,11.989,11.989,11.989,11.989,281,0
2012-01-17,11.982,12.108,11.982,12.025,1604,0
2012-01-19,12.025,12.025,12.025,12.025,2836,0
2012-01-20,12.167,12.167,11.637,11.742,3110,0
2012-01-25,11.942,11.942,11.942,11.942,157,0
2012-01-27,12.343,12.343,12.343,12.343,16529,0
2012-01-30,12.369,12.413,12.343,12.343,7798,0
2012-01-31,12.486,12.539,11.989,12.507,8791,0
2012-02-01,12.285,12.539,12.174,12.413,7410,0
2012-02-02,12.546,12.552,12.343,12.524,1696,0
2012-02-03,12.589,12.822,12.539,12.539,3292,0
2012-02-07,12.568,12.589,12.272,12.272,1807,0
2012-02-08,12.355,12.355,12.272,12.272,3517,0
2012-02-09,12.552,12.589,12.52,12.52,5814,0
2012-02-10,12.663,12.663,12.625,12.625,3144,0
2012-02-13,12.738,12.765,12.692,12.692,4964,0
2012-02-14,12.692,12.692,12.692,12.692,7070,0
2012-02-15,12.83,12.83,12.692,12.692,4448,0
2012-02-16,12.797,12.797,12.663,12.663,8653,0
2012-02-17,12.625,12.625,12.625,12.625,1273,0
2012-02-21,12.625,12.753,12.625,12.744,1498,0
2012-02-22,12.7,12.7,12.7,12.7,1361,0
2012-02-24,12.744,12.744,12.738,12.738,632,0
2012-02-27,12.753,12.951,12.692,12.738,14605,0
2012-02-28,13.012,13.4,13.012,13.4,8226,0
2012-02-29,13.322,13.322,13.322,13.322,157,0
2012-03-01,13.12,13.194,12.934,12.934,12192,0
2012-03-02,13.4,13.4,13.19,13.224,1421,0
2012-03-05,13.238,13.238,13.238,13.238,1421,0
2012-03-06,13.4,13.472,13.4,13.463,4816,0
2012-03-07,13.463,13.604,13.407,13.423,26626,0
2012-03-08,13.604,13.994,13.579,13.966,3540,0
2012-03-09,13.966,14.035,13.928,14.015,7233,0
2012-03-12,13.973,14.022,13.873,14.022,13958,0
2012-03-13,14.047,14.047,13.886,14.035,24262,0
2012-03-14,13.846,13.846,13.831,13.831,4816,0
2012-03-15,13.768,13.802,13.762,13.775,3541,0
2012-03-16,13.762,13.824,13.689,13.717,7941,0
2012-03-19,14.035,14.035,14.035,14.035,1740,0
2012-03-20,13.96,13.96,13.768,13.895,993,0
2012-03-22,13.966,13.966,13.782,13.838,1696,0
2012-03-23,13.966,14.029,13.966,14.029,1913,0
2012-03-26,14.035,14.128,14.022,14.035,18648,0
2012-03-27,14.128,14.372,14.056,14.107,58557,0
2012-03-29,14.157,14.416,14.157,14.416,1110,0
2012-03-30,14.225,14.225,13.23,13.942,8439,0
2012-04-02,13.916,13.937,13.916,13.937,281,0
2012-04-03,13.921,13.96,13.921,13.96,3259,0
2012-04-04,13.754,13.754,13.741,13.754,2548,0
2012-04-05,13.928,14.128,13.928,14.128,2696,0
2012-04-09,13.838,13.846,13.838,13.846,420,0
2012-04-10,13.846,13.86,13.846,13.846,1983,0
2012-04-11,13.903,14.022,13.824,13.966,4111,0
2012-04-12,13.98,13.987,13.98,13.98,4361,0
2012-04-16,14.068,14.247,14.068,14.247,281,0
2012-04-18,14.068,14.068,13.865,13.895,25379,0
2012-04-19,13.96,13.966,13.895,13.895,2373,0
2012-04-20,13.928,13.928,13.916,13.916,5134,0
2012-04-23,13.802,13.811,13.802,13.811,281,0
2012-04-24,13.895,13.895,13.895,13.895,3118,0
2012-04-25,13.895,13.928,13.886,13.928,9924,0
2012-04-26,13.928,14.386,13.928,14.178,12512,0
2012-04-30,14.142,14.784,13.873,14.75,9149,0
2012-05-01,14.635,14.635,14.277,14.409,1445,0
2012-05-04,14.107,14.107,14.107,14.107,707,0
2012-05-07,14.128,14.128,14.107,14.107,5298,0
2012-05-08,14.1,14.277,14.1,14.201,2514,0
2012-05-10,14.284,14.284,14.284,14.284,281,0
2012-05-11,14.445,14.445,14.445,14.445,281,0
2012-05-14,14.325,14.333,14.325,14.325,4111,0
2012-05-15,13.732,14.21,13.732,14.21,1273,0
2012-05-17,14.424,14.603,14.424,14.603,31792,0
2012-05-18,14.284,14.784,14.284,14.784,1845,0
2012-05-22,14.341,14.386,14.341,14.341,9995,0
2012-05-25,14.474,14.474,14.348,14.348,2728,0
2012-05-29,14.769,14.769,14.769,14.769,993,0
2012-05-31,14.717,14.742,14.674,14.703,6223,0
2012-06-01,14.46,14.488,14.46,14.488,5173,0
2012-06-06,14.678,14.684,14.666,14.674,1135,0
2012-06-07,14.366,14.366,14.325,14.325,5670,0
2012-06-08,14.341,14.341,14.341,14.341,281,0
2012-06-15,14.399,14.399,14.399,14.399,707,0
2012-06-19,14.467,14.467,14.467,14.467,2696,0
2012-06-20,14.703,14.703,14.611,14.611,1561,0
2012-06-21,14.642,14.726,14.642,14.726,848,0
2012-06-22,14.734,14.734,14.642,14.703,4398,0
2012-06-25,14.703,14.703,14.642,14.642,1241,0
2012-06-26,14.703,14.777,14.703,14.777,83225,0
2012-06-27,14.642,14.642,14.642,14.642,707,0
2012-06-28,16.023,16.023,15.94,15.94,281,0
2012-06-29,14.635,14.811,14.635,14.742,2130,0
2012-07-02,14.855,14.855,14.666,14.666,2099,0
2012-07-03,15.481,15.738,14.899,15.411,1696,0
2012-07-05,15.445,15.481,15.445,15.481,451,0
2012-07-06,14.709,14.709,14.709,14.709,707,0
2012-07-09,15.367,15.367,15.04,15.04,2637,0
2012-07-10,15.418,15.445,15.418,15.445,673,0
2012-07-11,15.342,15.614,15.342,15.614,13968,0
2012-07-12,15.551,15.551,15.519,15.519,848,0
2012-07-13,15.621,16.163,15.621,16.081,3896,0
2012-07-16,16.171,16.171,16.171,16.171,420,0
2012-07-17,15.869,15.869,15.519,15.519,673,0
2012-07-18,15.426,15.518,15.426,15.518,3290,0
2012-07-19,15.519,15.805,15.519,15.519,5272,0
2012-07-20,15.426,15.519,15.29,15.519,2277,0
2012-07-23,15.342,15.355,15.274,15.342,3540,0
2012-07-24,15.342,15.346,15.342,15.342,4536,0
2012-07-25,15.279,15.342,15.279,15.279,4549,0
2012-07-26,15.274,15.274,15.138,15.164,2432,0
2012-07-27,15.342,15.342,15.342,15.342,3131,0
2012-07-30,15.342,15.342,15.258,15.258,9074,0
2012-07-31,15.342,15.342,15.305,15.342,5173,0
2012-08-01,15.361,15.473,15.361,15.473,4511,0
2012-08-02,15.426,15.44,15.325,15.342,7762,0
2012-08-03,15.426,15.426,15.426,15.426,1438,0
2012-08-06,15.468,15.468,15.418,15.426,3118,0
2012-08-07,15.39,15.473,15.39,15.473,2285,0
2012-08-08,15.473,15.473,15.381,15.459,12936,0
2012-08-09,15.503,15.551,15.503,15.551,45154,0
2012-08-10,15.519,15.519,15.51,15.519,3717,0
2012-08-13,15.519,15.519,15.519,15.519,643,0
2012-08-14,15.519,15.857,15.519,15.694,12894,0
2012-08-15,15.909,16.003,15.728,15.903,2548,0
2012-08-16,15.776,15.821,15.728,15.755,7575,0
2012-08-17,16.009,16.432,15.869,16.432,12205,0
2012-08-20,16.439,17.278,16.439,16.679,12580,0
2012-08-21,16.581,16.595,16.407,16.407,4250,0
2012-08-22,16.2,16.2,16.194,16.194,566,0
2012-08-23,16.273,16.273,16.009,16.096,1957,0
2012-08-24,16.568,16.568,16.081,16.096,959,0
2012-08-27,16.096,16.096,16.096,16.096,207,0
2012-08-28,16.067,16.186,16.009,16.009,2339,0
2012-08-29,16.009,16.009,15.835,16.003,8520,0
2012-08-30,16.045,16.118,15.997,16.118,13693,0
2012-08-31,16.118,16.215,16.118,16.215,9709,0
2012-09-04,16.158,16.224,16.158,16.224,2267,0
2012-09-05,16.402,16.402,16.388,16.402,1421,0
2012-09-06,16.402,16.56,16.361,16.388,8578,0
2012-09-07,16.475,16.475,16.288,16.402,4964,0
2012-09-10,16.575,16.575,16.575,16.575,590,0
2012-09-12,16.575,16.575,16.575,16.575,1817,0
2012-09-13,16.575,16.575,16.402,16.402,3558,0
2012-09-14,16.327,16.327,16.327,16.327,653,0
2012-09-18,16.327,16.327,16.327,16.327,993,0
2012-09-19,16.335,16.335,15.882,15.882,2417,0
2012-09-20,15.955,16.06,15.94,16.045,1845,0
2012-09-21,15.97,15.976,15.963,15.976,993,0
2012-09-25,15.748,16.003,15.748,15.763,5122,0
2012-09-26,15.805,15.814,15.805,15.814,3410,0
2012-09-28,15.851,16.327,15.848,16.009,3776,0
2012-10-01,16.081,16.081,15.976,15.976,3259,0
2012-10-02,16.089,16.089,16.089,16.089,157,0
2012-10-03,16.158,16.158,16.089,16.096,2127,0
2012-10-04,16.224,16.327,16.142,16.326,6236,0
2012-10-05,16.327,16.327,16.327,16.327,566,0
2012-10-09,16.232,16.298,16.017,16.298,8306,0
2012-10-10,16.654,16.654,16.319,16.327,2836,0
2012-10-11,16.654,16.654,16.312,16.327,3259,0
2012-10-12,16.045,16.613,16.017,16.327,5247,0
2012-10-15,16.045,16.327,16.045,16.319,4885,0
2012-10-16,16.654,16.654,16.319,16.327,4678,0
2012-10-17,16.081,16.379,16.053,16.379,2412,0
2012-10-18,16.327,16.327,16.273,16.273,4998,0
2012-10-19,16.273,16.273,15.799,16.149,4629,0
2012-10-22,15.657,15.997,15.657,15.997,420,0
2012-10-23,16.009,16.081,15.974,16.081,3467,0
2012-10-24,16.081,16.288,15.657,16.259,1677,0
2012-10-25,15.657,16.045,15.657,15.976,10174,0
2012-10-26,15.657,15.869,15.644,15.869,6057,0
2012-10-31,15.94,16.575,15.94,16.297,15942,0
2012-11-02,16.224,16.224,15.976,15.976,1684,0
2012-11-05,15.869,15.869,15.835,15.835,1360,0
2012-11-07,15.869,16.089,15.857,15.882,3796,0
2012-11-08,16.149,16.208,15.976,16.112,2696,0
2012-11-09,16.112,16.149,16.105,16.149,3973,0
2012-11-12,15.869,16.2,15.869,16.2,603,0
2012-11-13,16.112,16.112,16.112,16.112,603,0
2012-11-14,16.081,16.112,16.081,16.096,4964,0
2012-11-15,15.882,15.882,14.386,15.258,20117,0
2012-11-16,15.274,15.305,15.204,15.274,1561,0
2012-11-19,15.518,15.532,15.518,15.532,1421,0
2012-11-20,15.164,15.551,15.164,15.551,1696,0
2012-11-21,15.551,15.551,15.551,15.551,281,0
2012-11-23,15.869,15.869,15.763,15.763,1845,0
2012-11-26,15.763,15.763,15.418,15.418,6095,0
2012-11-27,15.32,15.588,15.32,15.532,4006,0
2012-11-28,15.481,15.481,15.367,15.375,5106,0
2012-11-29,15.342,15.355,15.233,15.342,19322,0
2012-11-30,15.519,15.519,15.197,15.519,3809,0
2012-12-03,15.361,15.367,15.305,15.342,10921,0
2012-12-04,15.325,15.342,15.325,15.342,3638,0
2012-12-05,15.342,15.342,15.233,15.305,7303,0
2012-12-06,15.342,15.342,15.274,15.274,6122,0
2012-12-07,15.411,15.411,15.411,15.411,2973,0
2012-12-10,15.411,15.411,15.251,15.411,7103,0
2012-12-11,15.197,15.519,15.197,15.519,1983,0
2012-12-12,15.763,15.763,15.763,15.763,1273,0
2012-12-14,15.68,15.68,15.418,15.628,7516,0
2012-12-17,15.526,15.545,15.519,15.519,3896,0
2012-12-18,15.709,15.728,15.644,15.644,3618,0
2012-12-19,15.621,15.621,15.342,15.519,2112,0
2012-12-20,15.519,15.763,15.519,15.763,16091,0
2012-12-21,15.652,15.652,15.621,15.637,3410,0
2012-12-24,15.763,15.763,15.716,15.763,7361,0
2012-12-26,15.857,15.857,15.821,15.857,2130,0
2012-12-28,15.783,15.857,15.737,15.857,1988,0
2012-12-31,15.857,15.869,15.857,15.869,415,0
2013-01-02,15.875,15.925,15.875,15.925,1730,0
2013-01-04,15.274,15.925,15.179,15.481,3440,0
2013-01-08,15.925,15.925,15.925,15.925,281,0
2013-01-09,15.934,15.997,15.934,15.997,687,0
2013-01-10,15.588,15.925,15.179,15.68,5387,0
2013-01-11,16.012,16.012,15.957,15.957,563,0
2013-01-14,15.979,15.979,15.979,15.979,1130,0
2013-01-15,15.964,16.127,15.891,16.033,12777,0
2013-01-16,16.032,16.249,16.032,16.249,11326,0
2013-01-17,16.27,16.324,16.27,16.324,357,0
2013-01-18,16.606,16.706,16.606,16.706,886,0
2013-01-22,16.316,16.835,16.316,16.835,13706,0
2013-01-23,16.822,16.822,16.822,16.822,563,0
2013-01-24,16.869,16.869,16.743,16.743,3391,0
2013-01-25,16.423,16.423,16.25,16.25,1973,0
2013-01-30,16.28,16.808,16.108,16.108,8564,0
2013-01-31,16.108,16.108,16.108,16.108,835,0
2013-02-01,16.115,16.115,15.128,16.069,2088,0
2013-02-04,16.795,16.795,15.323,16.212,5208,0
2013-02-05,16.736,16.736,16.324,16.324,1415,0
2013-02-06,16.032,16.316,15.194,16.138,7813,0
2013-02-08,16.638,16.638,16.638,16.638,418,0
2013-02-11,16.309,16.316,16.301,16.316,3650,0
2013-02-12,16.174,16.638,15.395,16.092,6941,0
2013-02-13,16.412,16.731,16.412,16.535,2944,0
2013-02-15,16.731,16.731,16.412,16.412,2101,0
2013-02-19,16.412,16.412,16.076,16.412,3837,0
2013-02-20,16.37,16.412,16.348,16.412,2805,0
2013-02-21,16.412,16.412,16.108,16.412,560,0
2013-02-25,16.657,16.719,16.657,16.719,1964,0
2013-02-26,16.412,16.468,16.092,16.244,5064,0
2013-02-27,16.719,16.719,16.625,16.676,3644,0
2013-02-28,16.719,16.719,16.514,16.672,2456,0
2013-03-01,16.412,16.412,15.882,16.198,6567,0
2013-03-04,16.154,16.16,16.134,16.16,1030,0
2013-03-05,16.589,16.719,16.589,16.589,11521,0
2013-03-06,16.589,16.589,16.589,16.589,978,0
2013-03-07,16.969,16.969,16.634,16.666,19482,0
2013-03-11,16.768,16.819,16.754,16.761,2268,0
2013-03-12,16.609,16.946,16.589,16.946,9398,0
2013-03-13,16.783,16.783,16.428,16.428,5853,0
2013-03-14,16.481,16.481,16.481,16.481,154,0
2013-03-15,16.142,16.162,16.137,16.142,9479,0
2013-03-20,16.072,16.072,16.072,16.072,558,0
2013-03-21,16.353,16.353,16.353,16.353,271,0
2013-03-22,16.505,16.575,16.475,16.575,1954,0
2013-03-25,16.738,16.738,16.353,16.353,7503,0
2013-03-26,16.322,16.322,16.322,16.322,154,0
2013-03-27,16.575,16.575,16.322,16.322,3344,0
2013-03-28,16.738,16.738,16.738,16.738,558,0
2013-04-01,16.391,16.738,16.123,16.738,8225,0
2013-04-02,16.753,16.753,16.575,16.608,2509,0
2013-04-04,16.833,16.833,16.681,16.833,3304,0
2013-04-05,16.753,16.753,16.231,16.391,1671,0
2013-04-08,16.142,16.254,15.935,16.224,1881,0
2013-04-09,16.465,16.503,16.2,16.273,3164,0
2013-04-10,16.753,16.753,16.738,16.738,414,0
2013-04-12,16.319,16.319,16.258,16.258,777,0
2013-04-15,16.277,16.277,16.237,16.237,3586,0
2013-04-16,16.258,16.739,16.237,16.671,14477,0
2013-04-17,16.718,16.884,16.718,16.806,2840,0
2013-04-19,16.84,16.882,16.811,16.834,3404,0
2013-04-22,16.898,16.898,16.86,16.86,690,0
2013-04-23,16.891,16.898,16.558,16.846,9195,0
2013-04-24,16.811,16.891,16.73,16.73,16491,0
2013-04-25,16.898,16.898,16.811,16.811,6378,0
2013-04-26,16.811,16.846,16.811,16.846,3053,0
2013-04-30,16.958,16.958,16.958,16.958,3049,0
2013-05-01,16.943,16.958,16.943,16.958,4713,0
2013-05-02,16.811,16.99,16.811,16.958,7485,0
2013-05-03,16.982,16.99,16.982,16.99,270,0
2013-05-06,17.093,17.093,16.958,16.958,10120,0
2013-05-07,16.958,16.958,16.958,16.958,1104,0
2013-05-08,16.958,16.958,16.95,16.958,1524,0
2013-05-10,16.943,17.093,16.874,17.073,14815,0
2013-05-13,17.134,17.134,17.123,17.123,3343,0
2013-05-14,17.052,17.188,17.052,17.141,3625,0
2013-05-15,17.141,17.141,17.141,17.141,584,0
2013-05-16,17.141,17.141,17.088,17.141,2619,0
2013-05-17,17.107,17.107,16.882,17.107,2398,0
2013-05-20,17.073,17.141,17.073,17.141,619,0
2013-05-21,16.79,16.79,16.79,16.79,687,0
2013-05-22,16.977,16.977,16.977,16.977,1240,0
2013-05-23,17.141,17.141,17.052,17.141,7975,0
2013-05-24,17.052,17.188,17.052,17.183,15817,0
2013-05-28,17.188,17.229,17.052,17.229,19486,0
2013-05-29,17.228,17.39,17.21,17.348,18956,0
2013-05-30,17.397,17.41,17.371,17.406,27524,0
2013-05-31,17.397,17.41,17.304,17.41,35215,0
2013-06-03,17.404,17.41,17.229,17.272,25370,0
2013-06-04,17.393,17.393,17.088,17.341,6236,0
2013-06-05,17.304,17.404,17.304,17.371,2483,0
2013-06-06,17.341,17.41,17.341,17.41,687,0
2013-06-07,17.41,17.41,17.252,17.341,5510,0
2013-06-10,17.41,17.41,17.341,17.341,2550,0
2013-06-11,17.397,17.41,17.356,17.41,2233,0
2013-06-14,17.363,17.363,17.363,17.363,263,0
2013-06-20,17.087,17.087,17.049,17.049,5649,0
2013-06-21,17.325,17.351,17.211,17.211,976,0
2013-06-24,17.252,17.259,17.195,17.217,3756,0
2013-06-25,17.063,17.063,17.049,17.049,1344,0
2013-06-26,16.903,16.903,16.595,16.614,1852,0
2013-06-27,16.779,16.779,16.779,16.779,405,0
2013-06-28,16.344,17.08,16.344,16.65,10085,0
2013-07-02,16.779,16.779,16.779,16.779,1374,0
2013-07-05,16.418,16.453,16.34,16.37,4713,0
2013-07-08,16.525,16.764,16.379,16.449,6843,0
2013-07-09,16.407,16.413,16.332,16.332,1788,0
2013-07-11,16.527,16.527,16.512,16.512,1987,0
2013-07-12,16.504,16.504,16.504,16.504,444,0
2013-07-15,16.504,17.202,16.48,16.959,7461,0
2013-07-16,17.069,17.169,16.578,17.153,9668,0
2013-07-18,16.735,17.039,16.548,16.882,8858,0
2013-07-19,16.663,17.235,16.663,17.235,1592,0
2013-07-22,17.244,17.389,17.216,17.333,8446,0
2013-07-23,17.244,17.263,17.244,17.25,5432,0
2013-07-24,17.456,17.456,17.244,17.25,2307,0
2013-07-25,17.25,17.315,17.244,17.25,14581,0
2013-07-26,17.389,17.464,17.244,17.464,16151,0
2013-07-31,17.25,17.315,17.25,17.315,4747,0
2013-08-01,17.244,17.316,17.244,17.315,7200,0
2013-08-05,17.315,17.44,17.094,17.389,4032,0
2013-08-06,17.464,17.464,17.389,17.389,12170,0
2013-08-07,17.456,17.456,16.821,16.821,9890,0
2013-08-08,16.542,16.873,16.542,16.766,7578,0
2013-08-09,16.693,17.069,16.519,16.544,18007,0
2013-08-12,17.538,17.538,16.522,16.54,2964,0
2013-08-13,16.605,16.617,16.098,16.246,18969,0
2013-08-14,16.254,16.308,15.35,15.35,23356,0
2013-08-15,15.49,15.838,14.959,15.838,7498,0
2013-08-16,16.223,16.388,15.481,15.902,3253,0
2013-08-19,16.605,16.605,16.031,16.418,2637,0
2013-08-20,15.475,15.909,15.475,15.909,400,0
2013-08-21,16.014,16.278,15.881,16.278,2046,0
2013-08-22,16.119,16.144,15.872,15.872,3967,0
2013-08-23,15.941,15.941,15.542,15.542,6528,0
2013-08-26,15.653,16.512,15.615,15.934,6484,0
2013-08-27,16.066,16.066,15.941,15.941,260,0
2013-08-28,15.957,15.972,15.957,15.971,3926,0
2013-08-29,15.965,16.052,15.957,15.957,2325,0
2013-08-30,16.076,16.076,16.076,16.076,376,0
2013-09-03,15.957,15.965,15.902,15.902,1767,0
2013-09-04,15.777,15.896,15.587,15.896,1083,0
2013-09-05,15.987,15.987,15.987,15.987,149,0
2013-09-06,15.607,15.866,15.607,15.866,2439,0
2013-09-09,15.902,15.925,15.616,15.616,2830,0
2013-09-10,15.866,15.941,15.66,15.802,1693,0
2013-09-11,15.74,15.856,14.933,15.408,23712,0
2013-09-12,15.966,15.966,14.858,14.925,6397,0
2013-09-13,15.022,15.022,14.496,14.518,5255,0
2013-09-16,14.273,14.706,13.983,13.983,9732,0
2013-09-17,14.109,14.436,13.921,13.921,4230,0
2013-09-18,13.738,14.109,13.738,14.109,8145,0
2013-09-19,13.744,14.095,13.002,13.238,21309,0
2013-09-20,13.443,13.744,13.18,13.365,10607,0
2013-09-23,13.691,13.73,13.187,13.194,6935,0
2013-09-24,14.249,14.249,13.326,13.443,12926,0
2013-09-25,13.418,13.542,13.2,13.238,19320,0
2013-09-26,13.418,13.551,13.365,13.443,14410,0
2013-09-27,13.448,14.027,13.426,13.534,10861,0
2013-09-30,13.514,13.514,13.443,13.443,3098,0
2013-10-01,13.478,13.551,13.478,13.498,4713,0
2013-10-02,13.514,13.99,13.357,13.66,23163,0
2013-10-03,13.738,13.738,13.7,13.7,259,0
2013-10-04,13.514,13.52,13.514,13.52,1214,0
2013-10-07,13.38,13.498,13.365,13.498,544,0
2013-10-08,13.443,13.753,13.443,13.668,6596,0
2013-10-09,13.66,13.66,13.365,13.66,4323,0
2013-10-10,13.759,13.759,13.646,13.646,936,0
2013-10-11,14.907,14.907,13.459,14.203,12632,0
2013-10-14,13.683,14.197,13.683,14.163,395,0
2013-10-15,13.572,13.878,13.572,13.878,2655,0
2013-10-16,13.719,13.728,13.719,13.719,1605,0
2013-10-17,13.683,13.683,13.683,13.683,1068,0
2013-10-18,13.526,13.676,13.526,13.676,3613,0
2013-10-21,13.497,13.497,13.497,13.497,147,0
2013-10-22,13.719,13.908,13.719,13.908,1872,0
2013-10-23,13.908,14.02,13.908,14.02,5620,0
2013-10-24,14.148,14.318,14.148,14.31,2004,0
2013-10-25,14.034,14.393,14.013,14.393,1737,0
2013-10-28,13.983,14.357,13.983,14.357,2540,0
2013-10-29,13.983,14.357,13.983,14.183,936,0
2013-10-30,13.983,13.983,13.833,13.882,1605,0
2013-10-31,13.87,13.87,13.825,13.863,1494,0
2013-11-01,13.908,13.908,13.833,13.87,3750,0
2013-11-04,13.908,14.17,13.683,13.683,2574,0
2013-11-05,14.02,14.02,13.943,13.943,3077,0
2013-11-06,13.983,14.197,13.983,14.197,1207,0
2013-11-07,14.17,14.197,13.983,14.177,1872,0
2013-11-08,14.034,14.17,13.759,14.163,2273,0
2013-11-11,13.961,14.203,13.961,14.096,936,0
2013-11-12,14.096,14.203,14.096,14.203,5485,0
2013-11-13,14.302,14.302,14.302,14.302,253,0
2013-11-14,14.302,14.454,14.101,14.454,11027,0
2013-11-15,14.526,15.052,14.526,14.901,7575,0
2013-11-18,14.508,14.894,14.398,14.887,9033,0
2013-11-19,15.03,15.03,15.03,15.03,146,0
2013-11-20,15.026,15.03,14.483,15.03,2388,0
2013-11-21,14.837,15.03,14.83,14.83,1201,0
2013-11-22,15.03,15.03,15.03,15.03,146,0
2013-11-25,14.626,14.83,14.608,14.83,2388,0
2013-11-26,14.608,14.657,14.44,14.44,7972,0
2013-11-27,14.972,14.972,14.462,14.462,253,0
2013-11-29,14.83,14.83,14.83,14.83,146,0
2013-12-02,14.493,14.64,14.454,14.64,3452,0
2013-12-03,14.64,14.64,13.775,14.64,4117,0
2013-12-04,14.274,14.296,14.108,14.154,13950,0
2013-12-05,14.454,14.454,14.115,14.289,1725,0
2013-12-06,14.308,14.493,14.274,14.289,1062,0
2013-12-09,13.948,14.454,13.948,14.454,8971,0
2013-12-10,14.017,14.356,14.017,14.308,3058,0
2013-12-11,14.324,14.324,14.324,14.324,145,0
2013-12-12,14.106,14.106,14.106,14.106,1317,0
2013-12-13,14.264,14.3,14.264,14.3,659,0
2013-12-16,14.021,14.247,13.877,14.097,6378,0
2013-12-17,14.097,14.097,14.097,14.097,14517,0
2013-12-19,13.791,13.942,13.006,13.942,6863,0
2013-12-20,13.907,13.907,13.035,13.83,6167,0
2013-12-23,13.383,13.868,13.383,13.868,1850,0
2013-12-24,13.83,13.83,13.823,13.823,464,0
2013-12-26,13.907,13.907,13.528,13.686,4882,0
2013-12-27,13.453,13.71,13.398,13.71,8842,0
2013-12-30,13.375,13.694,13.375,13.642,2111,0
2013-12-31,13.627,13.627,13.375,13.61,3963,0
2014-01-02,13.453,13.453,13.453,13.453,923,0
2014-01-03,13.58,13.791,13.58,13.791,5387,0
2014-01-07,13.83,13.942,13.83,13.942,11263,0
2014-01-08,14.014,14.215,13.968,13.968,3689,0
2014-01-09,13.724,13.724,13.724,13.724,1586,0
2014-01-10,14.391,14.391,14.207,14.207,4356,0
2014-01-13,14.117,14.156,14.117,14.156,1181,0
2014-01-15,14.347,14.347,14.117,14.117,1700,0
2014-01-16,14.245,14.347,14.125,14.131,3359,0
2014-01-17,14.125,14.148,14.117,14.125,2358,0
2014-01-22,14.164,14.192,13.941,14.046,4850,0
2014-01-23,14.025,14.025,13.925,13.925,250,0
2014-01-24,13.925,13.925,13.925,13.925,1181,0
2014-01-27,13.794,13.91,13.576,13.827,13367,0
2014-01-28,13.827,13.827,13.637,13.637,1048,0
2014-01-29,13.52,13.529,12.987,13.199,25421,0
2014-01-30,13.199,13.543,13.173,13.423,26866,0
2014-01-31,13.337,13.513,13.337,13.513,7336,0
2014-02-03,13.352,13.453,13.164,13.216,21845,0
2014-02-04,13.199,13.557,13.164,13.477,32156,0
2014-02-05,13.352,13.352,13.173,13.173,2946,0
2014-02-06,13.056,13.391,13.056,13.352,17894,0
2014-02-07,13.01,13.431,13.01,13.431,8126,0
2014-02-10,13.431,13.599,13.431,13.599,18037,0
2014-02-11,13.361,13.611,13.352,13.611,14897,0
2014-02-12,13.61,13.643,13.527,13.643,21800,0
2014-02-13,13.411,13.711,13.396,13.703,8457,0
2014-02-14,13.602,13.834,13.602,13.758,11996,0
2014-02-18,13.802,13.85,13.643,13.85,16776,0
2014-02-19,13.758,13.886,13.643,13.88,6360,0
2014-02-20,13.911,14.105,13.911,14.105,16579,0
2014-02-21,13.988,14.046,13.948,14.046,13253,0
2014-02-24,14.055,14.18,13.911,14.18,13928,0
2014-02-25,14.18,14.296,13.958,14.274,27063,0
2014-02-26,14.216,14.606,13.966,14.524,29393,0
2014-02-27,14.596,15.036,14.112,14.18,12366,0
2014-02-28,14.142,14.795,14.142,14.795,3510,0
2014-03-03,14.606,14.724,14.606,14.724,249,0
2014-03-04,14.606,15.539,14.41,15.019,3124,0
2014-03-05,14.613,15.51,14.613,15.142,4622,0
2014-03-06,13.717,15.539,13.717,15.539,9930,0
2014-03-07,15.378,15.85,15.378,15.85,4543,0
2014-03-10,15.37,16.138,15.17,16.023,2287,0
2014-03-11,15.979,15.979,15.9,15.923,1082,0
2014-03-12,15.543,15.921,15.467,15.921,7888,0
2014-03-13,16.085,16.085,16.085,16.085,142,0
2014-03-14,16.029,16.277,15.692,15.782,22889,0
2014-03-17,15.856,15.963,15.856,15.963,4860,0
2014-03-18,16.124,17.694,16.069,16.242,9054,0
2014-03-19,16.625,16.635,16.242,16.242,13226,0
2014-03-20,15.874,16.242,15.856,16.167,4600,0
2014-03-24,15.856,16.2,15.831,16.193,18231,0
2014-03-25,15.603,15.698,15.373,15.698,715,0
2014-03-26,15.736,15.874,15.736,15.856,9569,0
2014-03-27,15.856,16.193,15.856,16.182,6446,0
2014-03-28,15.93,16.102,15.93,16.096,3622,0
2014-03-31,15.93,16.2,15.93,16.132,3413,0
2014-04-01,15.775,16.431,15.775,15.897,61268,0
2014-04-02,16.045,16.242,15.938,16.242,3144,0
2014-04-03,16.054,16.102,16.054,16.085,5895,0
2014-04-04,16.124,16.405,15.823,16.077,22041,0
2014-04-07,16.022,16.16,15.782,16.045,25584,0
2014-04-08,15.994,15.994,15.994,15.994,479,0
2014-04-09,17.484,17.484,15.831,16.242,2328,0
2014-04-10,15.823,16.25,15.823,16.25,557,0
2014-04-11,16.313,16.313,16.142,16.142,1416,0
2014-04-14,16.287,16.495,16.142,16.159,11342,0
2014-04-15,16.066,16.262,15.445,15.966,20399,0
2014-04-16,15.991,15.991,15.991,15.991,446,0
2014-04-17,15.991,15.991,15.908,15.925,896,0
2014-04-21,15.865,15.949,15.647,15.753,15806,0
2014-04-22,15.795,15.949,15.687,15.795,7496,0
2014-04-23,15.974,15.983,15.974,15.983,644,0
2014-04-24,16.671,16.671,15.908,16.142,1998,0
2014-04-28,16.759,16.916,16.232,16.249,3611,0
2014-04-29,16.495,16.495,16.262,16.338,2441,0
2014-04-30,16.512,16.608,16.338,16.535,10962,0
2014-05-01,16.535,16.535,16.535,16.535,6238,0
2014-05-02,16.572,16.572,16.529,16.529,2073,0
2014-05-05,16.512,16.535,16.256,16.415,3339,0
2014-05-06,16.409,16.409,16.276,16.276,5012,0
2014-05-07,16.495,17.196,16.256,16.535,17990,0
2014-05-08,16.726,16.766,16.726,16.726,3220,0
2014-05-09,16.734,16.742,16.495,16.495,2755,0
2014-05-12,16.882,16.882,16.438,16.586,17684,0
2014-05-13,16.758,16.955,16.758,16.758,7103,0
2014-05-14,16.909,16.998,16.733,16.899,9851,0
2014-05-15,16.659,16.909,16.584,16.673,18205,0
2014-05-16,16.791,16.909,16.766,16.899,848,0
2014-05-19,16.758,16.758,16.742,16.742,2491,0
2014-05-21,16.614,16.733,16.614,16.733,722,0
2014-05-22,16.733,16.829,16.634,16.641,7150,0
2014-05-23,16.65,16.85,16.65,16.673,11575,0
2014-05-27,16.766,16.806,16.659,16.75,7945,0
2014-05-28,16.82,16.82,16.82,16.82,148,0
2014-05-29,16.82,16.82,16.719,16.766,3572,0
2014-05-30,16.75,16.82,16.75,16.773,6323,0
2014-06-02,16.791,16.991,16.791,16.909,9120,0
2014-06-03,16.829,16.829,16.829,16.829,142,0
2014-06-04,16.939,16.939,16.774,16.774,13151,0
2014-06-05,16.725,16.75,16.725,16.75,1103,0
2014-06-06,16.742,16.899,16.742,16.899,6134,0
2014-06-09,16.053,16.836,16.053,16.829,4308,0
2014-06-10,16.75,16.75,16.75,16.75,12389,0
2014-06-11,16.929,16.929,16.891,16.929,6241,0
2014-06-12,16.929,16.929,16.929,16.929,8477,0
2014-06-13,17.322,17.322,16.916,16.929,5890,0
2014-06-16,16.929,17.051,16.865,17.051,6983,0
2014-06-17,16.929,16.946,16.873,16.873,7450,0
2014-06-18,16.891,16.891,16.677,16.798,7140,0
2014-06-19,16.865,17.126,16.842,16.929,69869,0
2014-06-20,16.976,17.321,16.969,17.207,7619,0
2014-06-23,17.301,17.317,16.969,17.207,3560,0
2014-06-24,16.969,16.969,16.929,16.929,3928,0
2014-06-25,17.005,17.088,17.005,17.088,558,0
2014-06-30,16.929,17.126,16.82,17.126,10795,0
2014-07-01,17.259,17.314,17.259,17.314,3050,0
2014-07-02,16.929,16.998,16.849,16.929,4955,0
2014-07-07,17.113,17.308,17.015,17.049,3174,0
2014-07-08,17.314,17.314,17.314,17.314,244,0
2014-07-09,17.088,17.207,17.072,17.088,1904,0
2014-07-10,17.091,17.091,17.091,17.091,512,0
2014-07-11,17.124,17.124,17.124,17.124,241,0
2014-07-14,17.124,17.126,17.124,17.126,1160,0
2014-07-15,17.124,17.124,17.092,17.092,630,0
2014-07-16,16.913,16.913,16.324,16.34,13286,0
2014-07-17,16.24,16.24,16.105,16.105,10225,0
2014-07-18,16.079,16.584,15.811,16.584,2678,0
2014-07-21,16.697,16.697,16.383,16.383,838,0
2014-07-22,16.399,16.399,16.262,16.262,510,0
2014-07-24,16.27,16.27,16.27,16.27,186,0
2014-07-25,16.24,16.25,16.198,16.25,2902,0
2014-07-28,15.738,15.738,15.738,15.738,630,0
2014-07-30,16.24,16.24,16.24,16.24,195,0
2014-07-31,16.262,16.288,15.761,16.12,17144,0
2014-08-01,15.761,15.88,15.745,15.843,1389,0
2014-08-04,15.843,16.205,15.752,15.986,7902,0
2014-08-05,15.896,15.896,15.668,15.794,4017,0
2014-08-07,15.843,15.843,15.589,15.835,2841,0
2014-08-08,15.843,15.843,15.8,15.843,1394,0
2014-08-11,15.843,15.843,15.588,15.668,1600,0
2014-08-13,15.903,15.903,15.692,15.729,1960,0
2014-08-14,15.826,16.402,15.385,15.953,61932,0
2014-08-15,16.183,16.183,15.903,15.903,3638,0
2014-08-18,15.783,15.783,15.783,15.783,521,0
2014-08-19,15.945,16.183,15.545,15.943,60225,0
2014-08-20,15.945,16.106,15.785,16.092,7506,0
2014-08-21,15.953,15.953,15.385,15.802,18574,0
2014-08-22,16.343,16.343,15.903,15.945,17133,0
2014-08-25,16.701,16.701,16.701,16.701,563,0
2014-08-26,16.142,16.142,15.986,16.063,3779,0
2014-08-28,15.783,15.945,15.783,15.945,2257,0
2014-08-29,16.023,16.023,16.023,16.023,1875,0
2014-09-02,15.986,15.986,15.986,15.986,1317,0
2014-09-03,15.954,15.977,15.945,15.977,2343,0
2014-09-04,16.015,16.343,15.986,16.258,20079,0
2014-09-05,16.142,16.343,16.142,16.343,625,0
2014-09-08,16.291,16.291,16.136,16.204,2242,0
2014-09-09,16.368,16.701,16.097,16.3,9619,0
2014-09-10,16.459,16.459,16.459,16.459,754,0
2014-09-11,15.821,16.132,15.821,16.132,418,0
2014-09-12,16.041,16.435,16.041,16.435,4365,0
2014-09-15,16.442,16.442,16.375,16.442,7159,0
2014-09-16,16.366,16.806,16.204,16.204,7051,0
2014-09-17,16.412,16.806,16.297,16.476,4611,0
2014-09-18,16.442,16.806,16.428,16.484,9973,0
2014-09-19,17.148,17.148,16.844,17.148,1166,0
2014-09-22,16.58,17.335,16.58,17.175,13696,0
2014-09-23,16.966,17.167,16.844,16.926,5327,0
2014-09-24,17.496,17.53,16.912,17.53,9559,0
2014-09-25,17.004,17.126,16.973,17.004,2233,0
2014-09-26,16.915,16.915,16.859,16.859,589,0
2014-09-29,16.837,16.837,16.791,16.791,239,0
2014-10-01,16.837,16.844,16.766,16.766,1340,0
2014-10-06,16.844,17.167,16.844,16.926,10972,0
2014-10-07,16.886,17.288,16.094,16.503,25055,0
2014-10-08,17.004,17.167,16.132,16.493,13631,0
2014-10-09,16.665,16.844,16.665,16.665,1995,0
2014-10-10,16.626,17.072,16.388,16.635,5497,0
2014-10-13,16.626,16.636,16.626,16.636,986,0
2014-10-15,16.636,16.7,16.636,16.7,2966,0
2014-10-21,16.843,16.843,16.645,16.645,745,0
2014-10-22,16.867,16.867,16.867,16.867,135,0
2014-10-23,16.644,16.644,16.644,16.644,197,0
2014-10-27,16.636,16.663,16.636,16.663,788,0
2014-10-28,16.636,16.973,16.636,16.973,16947,0
2014-10-29,16.683,16.981,16.675,16.981,1570,0
2014-10-30,16.851,16.951,16.851,16.951,3037,0
2014-11-04,16.829,17.088,16.73,16.951,2665,0
2014-11-05,16.829,17.031,16.756,17.031,2901,0
2014-11-07,16.867,16.912,16.731,16.912,2774,0
2014-11-10,17.185,17.185,16.912,16.951,5013,0
2014-11-11,16.942,16.966,16.942,16.951,6753,0
2014-11-12,16.826,17.011,16.786,17.011,1289,0
2014-11-13,16.98,16.98,16.98,16.98,14037,0
2014-11-14,16.973,16.973,16.892,16.892,7973,0
2014-11-17,17.061,17.071,17.061,17.071,3501,0
2014-11-18,17.093,17.148,17.087,17.148,16858,0
2014-11-19,17.209,17.27,17.209,17.217,30347,0
2014-11-20,17.093,17.093,17.093,17.093,613,0
2014-11-21,17.054,17.054,17.054,17.054,1230,0
2014-11-24,17.054,17.079,16.973,17.054,12314,0
2014-11-26,17.459,17.459,17.417,17.417,5049,0
2014-11-28,17.459,17.459,17.459,17.459,134,0
2014-12-03,17.175,17.378,17.061,17.217,10052,0
2014-12-04,17.338,18.532,17.338,17.459,873,0
2014-12-05,17.623,17.785,17.541,17.578,10590,0
2014-12-08,17.459,17.459,17.417,17.417,5477,0
2014-12-09,17.378,17.378,17.378,17.378,1986,0
2014-12-12,17.44,17.695,17.335,17.44,2021,0
2014-12-15,17.221,17.393,17.146,17.285,9425,0
2014-12-16,17.262,17.541,17.238,17.499,3855,0
2014-12-17,17.483,17.68,17.424,17.554,11260,0
2014-12-18,17.401,17.401,16.591,16.969,25267,0
2014-12-19,16.83,17.786,16.83,17.262,3119,0
2014-12-23,17.154,17.154,16.969,16.99,3247,0
2014-12-24,17.098,17.407,17.006,17.407,1794,0
2014-12-26,16.969,17.163,16.781,17.137,9490,0
2014-12-29,17.545,17.545,17.545,17.545,204,0
2014-12-30,17.563,18.215,17.221,17.563,11362,0
2014-12-31,17.154,17.197,16.747,17.154,12499,0
2015-01-02,17.393,17.393,17.393,17.393,857,0
2015-01-05,17.154,17.154,17.154,17.154,689,0
2015-01-06,17.146,17.277,17.042,17.206,6656,0
2015-01-08,17.563,17.971,17.525,17.964,9856,0
2015-01-09,17.964,17.964,17.716,17.848,3402,0
2015-01-12,17.803,17.805,17.803,17.803,3431,0
2015-01-13,17.829,17.829,17.829,17.829,1459,0
2015-01-14,17.381,17.381,17.381,17.381,605,0
2015-01-15,18.039,18.039,17.913,17.913,2190,0
2015-01-20,17.825,17.825,17.388,17.388,8859,0
2015-01-21,17.669,18.031,17.669,18.031,1459,0
2015-01-22,18.076,18.311,18.07,18.203,2313,0
2015-01-27,18.868,18.891,18.868,18.891,233,0
2015-01-28,17.669,17.669,17.669,17.669,233,0
2015-01-29,18.285,18.891,18.285,18.694,19904,0
2015-01-30,18.457,18.646,18.101,18.646,6179,0
2015-02-03,18.646,18.646,18.239,18.326,1769,0
2015-02-04,18.076,18.359,18.076,18.359,2558,0
2015-02-05,18.359,18.891,18.359,18.858,5083,0
2015-02-06,18.694,18.694,18.076,18.163,7424,0
2015-02-09,18.436,18.436,18.06,18.076,5534,0
2015-02-10,18.489,18.489,18.275,18.275,1207,0
2015-02-11,18.38,18.38,18.364,18.372,3631,0
2015-02-12,18.557,18.557,18.557,18.557,362,0
2015-02-13,18.472,18.472,18.237,18.237,1576,0
2015-02-18,18.185,18.185,18.185,18.185,534,0
2015-02-19,18.152,18.209,18.152,18.209,7913,0
2015-02-20,18.209,18.594,18.036,18.036,8390,0
2015-02-23,18.185,18.185,17.851,17.951,6150,0
2015-02-24,17.992,18.185,17.992,18.184,1252,0
2015-02-25,18.099,18.185,18.099,18.122,1942,0
2015-02-27,17.859,18.185,17.859,18.185,9126,0
2015-03-02,18.185,18.185,18.115,18.115,2539,0
2015-03-03,18.123,18.185,17.672,17.702,10891,0
2015-03-04,18.185,18.185,17.412,17.412,7502,0
2015-03-05,18.185,18.185,18.185,18.185,1332,0
2015-03-06,17.894,17.894,17.894,17.894,490,0
2015-03-09,18.16,18.16,18.16,18.16,131,0
2015-03-10,17.975,17.975,17.405,17.851,10404,0
2015-03-11,17.866,17.875,17.866,17.875,1803,0
2015-03-12,17.883,17.883,17.875,17.883,721,0
2015-03-16,17.81,17.81,17.81,17.81,597,0
2015-03-18,17.9,17.957,17.9,17.957,1683,0
2015-03-19,18,18,18,18,130,0
2015-03-20,17.875,18.081,17.875,18.081,1084,0
2015-03-23,17.875,17.875,17.543,17.543,4809,0
2015-03-25,17.875,17.875,17.627,17.627,1927,0
2015-03-26,17.723,17.723,17.599,17.669,5653,0
2015-03-27,17.677,17.794,17.244,17.244,4089,0
2015-03-30,17.459,17.669,17.459,17.669,3249,0
2015-03-31,17.459,17.459,17.459,17.459,1128,0
2015-04-02,17.81,17.81,17.81,17.81,130,0
2015-04-06,17.218,18.294,17.093,18.294,8058,0
2015-04-07,18.074,18.081,17.831,18.081,11125,0
2015-04-09,17.677,17.677,17.677,17.677,190,0
2015-04-13,17.95,18.302,17.942,18.266,5379,0
2015-04-14,18.049,18.567,17.991,18.559,5018,0
2015-04-15,18.23,18.61,18.23,18.61,594,0
2015-04-16,18.418,18.486,18.327,18.486,4930,0
2015-04-17,18.61,18.61,18.209,18.51,5498,0
2015-04-20,18.518,18.518,18.518,18.518,129,0
2015-04-21,18.527,18.536,18.527,18.527,1018,0
2015-04-22,18.527,18.527,18.527,18.527,1645,0
2015-04-23,18.61,18.61,18.61,18.61,2271,0
2015-04-24,18.535,18.535,18.327,18.327,717,0
2015-04-27,18.399,18.408,18.161,18.321,7414,0
2015-04-29,18.399,18.399,18.399,18.399,129,0
2015-04-30,18.153,18.399,17.782,18.399,13869,0
2015-05-01,17.802,18.351,17.802,18.351,1198,0
2015-05-07,18.222,18.222,17.973,17.982,4380,0
2015-05-08,18.026,18.026,18.026,18.026,358,0
2015-05-11,18.026,18.026,18.018,18.026,3705,0
2015-05-12,17.982,17.982,17.982,17.982,130,0
2015-05-13,17.922,17.922,17.435,17.435,1781,0
2015-05-14,17.798,17.798,17.575,17.575,7485,0
2015-05-20,17.575,17.77,17.551,17.551,3923,0
2015-05-22,17.753,17.753,17.753,17.753,356,0
2015-05-26,17.584,17.584,17.584,17.584,128,0
2015-05-28,17.931,18.007,17.575,17.575,4811,0
2015-05-29,17.459,17.501,17.459,17.501,481,0
2015-06-04,17.501,17.501,17.501,17.501,128,0
2015-06-08,17.459,17.753,17.459,17.501,2496,0
2015-06-09,17.543,17.543,17.543,17.543,1071,0
2015-06-10,17.416,17.567,17.416,17.416,481,0
2015-06-11,17.567,17.567,17.527,17.527,227,0
2015-06-15,17.567,18.233,17.567,18.233,4250,0
2015-06-16,17.949,17.949,17.779,17.923,1418,0
2015-06-17,17.815,17.815,17.696,17.696,6141,0
2015-06-18,17.779,17.779,17.779,17.779,354,0
2015-06-19,17.77,17.77,17.77,17.77,709,0
2015-06-25,17.628,17.822,17.628,17.822,15001,0
2015-06-29,17.536,17.536,15.874,16.043,27875,0
2015-06-30,16.043,16.043,15.874,15.874,4016,0
2015-07-01,16.043,16.51,16.043,16.295,31773,0
2015-07-02,16.408,16.603,16.408,16.51,7322,0
2015-07-06,16.432,16.466,16.383,16.401,1065,0
2015-07-07,16.401,16.627,16.401,16.551,587,0
2015-07-08,16.425,16.805,16.425,16.805,709,0
2015-07-10,16.383,16.677,16.34,16.677,3304,0
2015-07-13,16.548,16.614,16.548,16.614,1172,0
2015-07-14,16.661,16.661,16.661,16.661,352,0
2015-07-15,16.533,16.54,15.908,16.336,4988,0
2015-07-16,16.354,16.354,16.192,16.192,9736,0
2015-07-17,16.243,16.243,16.148,16.148,1409,0
2015-07-20,16.148,16.148,15.908,15.908,584,0
2015-07-21,16.012,16.192,15.68,16.106,4578,0
2015-07-22,16.115,16.192,15.799,16.148,12439,0
2015-07-23,16.003,16.003,15.68,15.697,28400,0
2015-07-24,15.935,16.916,15.935,16.614,5866,0
2015-07-27,16.614,16.614,16.319,16.507,4931,0
2015-07-28,16.489,16.489,16.345,16.444,5986,0
2015-07-29,16.378,16.557,16.029,16.453,1762,0
2015-07-30,16.533,16.533,16.405,16.453,2933,0
2015-07-31,16.444,16.533,16.327,16.444,6802,0
2015-08-03,16.192,16.438,16.192,16.192,4108,0
2015-08-04,16.362,16.362,16.021,16.192,12324,0
2015-08-05,16.277,16.277,15.935,15.935,3285,0
2015-08-06,15.935,16.021,15.935,15.987,7860,0
2015-08-07,16.277,16.277,16.234,16.234,1643,0
2015-08-10,16.063,16.362,16.063,16.362,3757,0
2015-08-11,16.106,16.192,16.106,16.173,4253,0
2015-08-12,15.897,16.601,15.889,16.567,58396,0
2015-08-13,16.299,16.318,16.299,16.299,17716,0
2015-08-17,16.086,16.428,16.086,16.387,6411,0
2015-08-18,16.171,16.515,16.171,16.428,1165,0
2015-08-19,16.299,16.299,16.215,16.215,16320,0
2015-08-20,16.772,16.815,16.299,16.515,8743,0
2015-08-21,16.344,16.344,16.344,16.344,125,0
2015-08-24,16.353,16.353,15.512,15.684,14001,0
2015-08-25,16.233,16.233,16.19,16.233,225,0
2015-08-26,15.958,15.958,15.87,15.87,1866,0
2015-08-27,16.181,16.515,16.018,16.018,6877,0
2015-08-31,16.043,16.043,15.999,16.034,1866,0
2015-09-01,15.87,15.948,15.87,15.948,350,0
2015-09-02,16.327,16.576,16.299,16.299,9326,0
2015-09-09,16.387,16.387,16.171,16.171,4547,0
2015-09-10,16.299,16.299,16.249,16.299,7723,0
2015-09-11,16.306,16.306,16.306,16.306,224,0
2015-09-15,16.411,16.411,16.411,16.411,810,0
2015-09-16,16.973,16.973,16.443,16.443,926,0
2015-09-17,16.411,16.411,15.935,15.935,3011,0
2015-09-18,16.376,16.411,16.03,16.367,1504,0
2015-09-21,16.411,16.886,16.411,16.886,1852,0
2015-09-22,16.782,16.782,16.452,16.452,1391,0
2015-09-25,16.488,16.79,16.411,16.42,1739,0
2015-09-28,16.022,16.411,15.988,15.988,1571,0
2015-09-29,16.255,16.549,16.066,16.48,23155,0
2015-09-30,16.272,16.394,16.221,16.394,1504,0
2015-10-01,16.403,16.403,16.403,16.403,1274,0
2015-10-02,16.411,16.411,16.411,16.411,468,0
2015-10-05,16.411,16.411,16.336,16.336,468,0
2015-10-06,16.411,16.662,16.287,16.287,7064,0
2015-10-07,16.115,16.411,16.115,16.403,2316,0
2015-10-08,16.178,16.394,16.124,16.272,3592,0
2015-10-09,16.212,16.48,16.109,16.48,10996,0
2015-10-12,16.461,16.497,16.411,16.497,1274,0
2015-10-13,16.442,16.495,16.199,16.235,11961,0
2015-10-14,16.302,16.302,16.293,16.302,692,0
2015-10-15,16.284,16.417,16.284,16.417,1035,0
2015-10-16,16.477,16.477,16.322,16.322,1147,0
2015-10-19,16.348,16.348,16.293,16.293,356,0
2015-10-20,16.417,16.505,16.417,16.505,1493,0
2015-10-21,16.574,16.606,16.574,16.591,6904,0
2015-10-22,16.521,16.521,16.505,16.505,4599,0
2015-10-23,16.624,16.624,16.606,16.606,2417,0
2015-10-27,16.606,16.756,16.521,16.565,10808,0
2015-10-28,16.773,16.782,16.773,16.782,223,0
2015-10-29,16.765,16.765,16.606,16.606,921,0
2015-10-30,16.606,16.606,16.391,16.391,1839,0
2015-11-02,16.474,16.474,16.474,16.474,598,0
2015-11-03,16.531,16.531,16.521,16.521,2071,0
2015-11-04,16.937,16.937,16.461,16.461,382,0
2015-11-05,16.973,16.973,16.391,16.391,1035,0
2015-11-06,16.391,16.391,16.391,16.391,572,0
2015-11-09,16.712,16.712,16.392,16.521,6705,0
2015-11-12,16.447,16.447,16.414,16.414,1029,0
2015-11-13,16.474,16.483,16.414,16.414,2167,0
2015-11-16,16.431,16.431,16.431,16.431,222,0
2015-11-17,16.632,16.632,16.632,16.632,2627,0
2015-11-19,16.431,16.431,16.431,16.431,344,0
2015-11-20,16.589,16.93,16.589,16.93,2400,0
2015-11-23,16.641,16.695,16.589,16.632,1029,0
2015-11-24,16.569,16.703,16.569,16.677,580,0
2015-11-27,16.431,16.447,16.389,16.389,2400,0
2015-11-30,16.196,16.37,16.196,16.248,2627,0
2015-12-01,16.362,16.37,16.362,16.362,2976,0
2015-12-02,16.248,16.299,16.248,16.299,2448,0
2015-12-03,16.362,16.414,16.362,16.393,7542,0
2015-12-04,16.37,16.414,16.37,16.414,5257,0
2015-12-08,16.283,16.299,16.283,16.299,916,0
2015-12-09,16.327,16.327,16.196,16.212,1139,0
2015-12-11,16.306,16.306,16.306,16.306,342,0
2015-12-15,16.087,16.087,16.087,16.087,221,0
2015-12-16,16.087,16.087,15.638,15.638,8509,0
2015-12-17,15.602,15.602,15.339,15.339,2154,0
2015-12-18,15.646,15.646,15.339,15.347,4311,0
2015-12-21,15.034,15.743,15.034,15.743,1359,0
2015-12-22,15.866,15.866,15.286,15.427,12546,0
2015-12-23,15.347,15.437,15.339,15.38,9188,0
2015-12-24,15.452,16.175,15.452,15.47,1458,0
2015-12-28,15.533,15.565,15.373,15.525,1531,0
2015-12-29,15.602,15.778,15.339,15.347,2376,0
2015-12-30,15.38,15.38,15.102,15.153,4083,0
2015-12-31,15.091,15.427,15.091,15.427,3175,0
2016-01-04,15.153,15.427,15.153,15.427,1269,0
2016-01-05,15.427,15.787,15.427,15.778,2043,0
2016-01-07,15.769,15.778,15.769,15.774,1359,0
2016-01-08,15.684,15.684,15.684,15.684,121,0
2016-01-12,15.638,15.638,15.638,15.638,121,0
2016-01-13,15.462,15.462,15.462,15.462,560,0
2016-01-15,15.831,16.034,15.831,16.034,1518,0
2016-01-19,16.159,16.249,16.07,16.249,5409,0
2016-01-20,16.249,16.94,16.249,16.888,123373,0
2016-01-21,16.959,17.002,16.834,16.977,14255,0
2016-01-22,17.065,17.091,16.709,17.048,5281,0
2016-01-25,16.869,16.869,16.869,16.869,1902,0
2016-01-26,17.313,17.313,16.629,16.815,785,0
2016-01-27,16.59,16.59,16.59,16.59,2501,0
2016-02-05,16.869,16.869,16.869,16.869,120,0
2016-02-08,16.603,16.61,16.426,16.426,3715,0
2016-02-10,16.424,16.424,16.128,16.128,1455,0
2016-02-11,16.849,16.851,16.224,16.224,624,0
2016-02-18,16.539,16.539,16.123,16.127,1230,0
2016-02-19,17.246,17.246,17.032,17.032,284,0
2016-02-22,16.227,16.343,16.133,16.287,2405,0
2016-02-23,16.343,16.343,16.343,16.343,119,0
2016-02-24,16.343,16.398,16.343,16.398,2736,0
2016-02-25,16.505,16.505,16.505,16.505,1340,0
2016-02-26,16.513,16.852,16.495,16.505,6150,0
2016-02-29,16.568,16.568,16.448,16.448,2908,0
2016-03-02,16.539,16.539,16.539,16.539,336,0
2016-03-03,16.969,16.969,16.96,16.96,219,0
2016-03-04,17.211,17.211,17.211,17.211,1620,0
2016-03-07,16.984,16.984,16.495,16.638,17745,0
2016-03-08,16.656,17.379,16.585,17.379,4248,0
2016-03-09,17.461,17.846,17.434,17.846,728,0
2016-03-10,17.524,17.836,17.514,17.836,508,0
2016-03-11,17.545,17.545,17.544,17.544,1446,0
2016-03-14,17.544,17.544,17.484,17.544,1498,0
2016-03-15,17.168,17.168,17.095,17.095,3517,0
2016-03-17,17.087,17.095,17.087,17.095,1223,0
2016-03-22,16.709,17.095,16.637,17.095,10572,0
2016-03-23,17.062,17.062,16.485,16.485,7500,0
2016-03-24,16.592,16.789,16.592,16.782,3445,0
2016-03-28,16.646,16.646,16.646,16.646,1391,0
2016-03-29,16.674,16.727,16.601,16.637,8446,0
2016-03-30,16.73,16.73,16.592,16.592,6266,0
2016-03-31,16.746,16.799,16.547,16.557,23139,0
2016-04-01,16.695,16.736,16.422,16.465,891,0
2016-04-04,16.646,16.646,16.632,16.646,2375,0
2016-04-05,16.601,16.601,16.512,16.512,1888,0
2016-04-06,16.646,16.646,16.512,16.512,1967,0
2016-04-08,16.646,16.646,16.557,16.557,3445,0
2016-04-11,16.646,16.646,16.637,16.646,8845,0
2016-04-12,16.736,16.736,16.627,16.736,7362,0
2016-04-13,16.761,16.761,16.571,16.761,992,0
2016-04-14,16.91,16.91,16.67,16.761,2886,0
2016-04-15,16.759,16.761,16.693,16.761,975,0
2016-04-18,16.742,16.761,16.672,16.761,6511,0
2016-04-19,16.753,16.986,16.753,16.897,12753,0
2016-04-20,16.986,17.034,16.924,17.034,20122,0
2016-04-21,17.214,17.64,17.034,17.575,38095,0
2016-04-22,17.44,17.667,17.395,17.667,5019,0
2016-04-25,17.667,17.83,17.449,17.712,13161,0
2016-04-26,17.667,17.757,17.667,17.757,2623,0
2016-04-27,17.757,17.757,17.73,17.737,5960,0
2016-04-28,17.757,18.063,17.757,17.803,25385,0
2016-04-29,18.047,18.063,17.83,17.83,3697,0
2016-05-02,17.938,17.938,17.404,17.64,13819,0
2016-05-03,17.747,17.747,17.332,17.395,15482,0
2016-05-04,17.404,17.533,17.404,17.44,3966,0
2016-05-05,17.44,17.667,17.432,17.478,6621,0
2016-05-06,17.575,17.575,17.188,17.214,4693,0
2016-05-09,17.223,17.513,17.079,17.214,16100,0
2016-05-10,17.422,17.64,17.422,17.51,6127,0
2016-05-11,17.703,17.753,17.556,17.666,986,0
2016-05-12,17.695,18.634,17.695,18.094,12098,0
2016-05-13,18.014,18.014,17.784,17.91,21158,0
2016-05-16,18.053,18.056,17.92,17.949,10364,0
2016-05-17,18.056,18.697,18.056,18.469,25594,0
2016-05-18,18.697,18.788,18.422,18.497,32618,0
2016-05-19,18.651,18.879,18.524,18.879,33373,0
2016-05-20,19.015,19.161,18.732,18.879,56576,0
2016-05-23,19.044,20.062,18.982,19.831,47560,0
2016-05-24,19.378,19.95,19.378,19.91,22081,0
2016-05-25,20.064,20.083,19.837,20.057,12743,0
2016-05-26,20.038,20.057,19.262,20.019,6057,0
2016-05-27,20.064,20.064,20.012,20.012,5552,0
2016-05-31,19.973,19.973,19.973,19.973,851,0
2016-06-01,19.751,19.927,19.607,19.846,3178,0
2016-06-02,19.932,20.064,19.918,20.064,4070,0
2016-06-03,19.945,19.945,19.607,19.607,11264,0
2016-06-06,19.817,19.817,19.607,19.607,8224,0
2016-06-07,19.691,20.063,19.607,19.607,6589,0
2016-06-08,19.391,19.607,19.307,19.382,2878,0
2016-06-09,19.508,19.973,19.49,19.837,17881,0
2016-06-10,19.968,19.968,19.607,19.607,216,0
2016-06-13,19.708,20.092,19.284,20.092,15891,0
2016-06-14,20.128,20.137,20.048,20.137,9265,0
2016-06-15,20.181,20.184,19.727,19.977,4187,0
2016-06-16,20.092,20.137,20.082,20.082,2211,0
2016-06-17,20.184,20.184,20.092,20.184,6450,0
2016-06-20,20.184,20.184,19.813,19.813,19037,0
2016-06-21,20.183,20.184,20.137,20.137,6514,0
2016-06-22,20.137,20.184,19.727,19.736,7848,0
2016-06-23,20.098,20.137,19.963,20.092,7021,0
2016-06-24,20.001,20.012,20.001,20.012,225,0
2016-06-27,20.084,20.084,19.735,19.735,851,0
2016-06-28,20,20.092,20,20.092,1635,0
2016-06-29,20.092,20.128,20.092,20.092,3127,0
2016-06-30,20.092,20.092,19.799,19.799,1018,0
2016-07-01,19.816,20.184,19.807,20.116,4885,0
2016-07-05,19.727,20.137,19.727,19.923,5343,0
2016-07-06,19.892,20.184,19.892,20.184,659,0
2016-07-07,20.414,20.69,20.184,20.184,7357,0
2016-07-08,20.319,20.607,20.319,20.597,11224,0
2016-07-11,20.872,21.1,20.872,21.084,17027,0
2016-07-12,20.856,20.856,20.856,20.856,115,0
2016-07-13,20.563,20.989,20.563,20.989,4119,0
2016-07-15,20.99,20.99,20.857,20.857,1085,0
2016-07-18,20.759,20.759,20.575,20.575,3957,0
2016-07-19,20.412,20.523,20.296,20.523,2060,0
2016-07-21,20.48,20.481,19.838,20.234,2846,0
2016-07-22,20.003,20.575,20.003,20.523,2708,0
2016-07-26,20.244,20.437,20.113,20.207,1085,0
2016-07-27,20.548,20.575,20.217,20.502,1302,0
2016-07-28,20.296,20.529,20.296,20.296,3359,0
2016-07-29,19.661,20.15,19.486,20.15,8887,0
2016-08-01,20.113,20.113,19.919,19.919,3258,0
2016-08-02,20.159,20.574,19.855,20.167,8019,0
2016-08-04,20.296,20.567,20.296,20.483,8453,0
2016-08-05,20.548,21.009,20.436,20.96,1913,0
2016-08-08,20.829,20.95,20.619,20.95,1678,0
2016-08-09,20.99,21.222,20.079,20.079,2708,0
2016-08-11,21.122,21.357,21.112,21.16,13785,0
2016-08-12,21.16,21.223,21.16,21.16,1778,0
2016-08-15,20.697,21.253,20.186,20.936,10491,0
2016-08-16,20.743,20.893,20.743,20.893,864,0
2016-08-17,21.112,21.298,21.112,21.16,10448,0
2016-08-18,21.235,21.298,21.16,21.298,31694,0
2016-08-19,21.209,21.298,21.2,21.259,1886,0
2016-08-22,21.218,21.347,21.209,21.347,5636,0
2016-08-23,21.337,21.484,21.218,21.437,25994,0
2016-08-24,21.484,21.57,21.086,21.086,25547,0
2016-08-25,21.428,21.681,21.347,21.577,44078,0
2016-08-26,21.623,22.665,21.437,21.708,32555,0
2016-08-29,22.146,22.254,21.57,21.577,13118,0
2016-08-30,21.437,21.78,21.437,21.618,11961,0
2016-08-31,21.446,21.543,21.446,21.534,1723,0
2016-09-01,21.562,21.681,21.524,21.577,12521,0
2016-09-02,21.586,21.65,21.577,21.577,15573,0
2016-09-06,21.577,21.606,21.069,21.069,19515,0
2016-09-07,20.993,21.509,20.973,21.033,11635,0
2016-09-08,21.042,21.212,21.042,21.212,1187,0
2016-09-09,21.05,21.05,20.649,20.649,2747,0
2016-09-12,20.973,20.973,20.963,20.963,267,0
2016-09-13,21.467,21.467,21.189,21.467,2679,0
2016-09-14,21.515,21.515,20.722,21.312,5413,0
2016-09-15,20.875,21.327,20.875,21.101,5776,0
2016-09-16,21.058,21.703,21.001,21.279,1607,0
2016-09-19,21.625,21.635,21.279,21.334,13203,0
2016-09-20,21.327,21.703,21.279,21.404,4942,0
2016-09-21,21.632,21.693,21.468,21.468,3909,0
2016-09-22,21.515,21.515,21.101,21.416,3896,0
2016-09-23,21.467,21.467,21.417,21.417,2679,0
2016-09-26,21.418,21.418,20.943,21.275,12672,0
2016-09-27,21.323,21.323,21.001,21.189,11593,0
2016-09-28,21.204,21.703,20.991,21.457,5182,0
2016-09-29,21.644,21.644,20.645,20.776,44932,0
2016-09-30,20.813,21.317,20.813,21.317,7163,0
2016-10-03,21.159,21.467,21.02,21.208,1285,0
2016-10-04,21.014,21.014,21.001,21.001,2014,0
2016-10-05,21.075,21.384,21.075,21.384,3347,0
2016-10-06,21.067,21.235,21.058,21.11,3534,0
2016-10-07,21.235,21.235,20.883,21.182,13591,0
2016-10-10,21.217,21.235,21.159,21.159,4741,0
2016-10-11,21.457,21.457,21.437,21.447,1285,0
2016-10-12,21.412,21.412,21.412,21.412,236,0
2016-10-13,21.558,21.558,21.558,21.558,829,0
2016-10-14,21.561,21.584,21.408,21.554,3915,0
2016-10-17,21.418,21.584,21.376,21.584,5053,0
2016-10-18,21.692,21.865,21.126,21.159,15510,0
2016-10-19,21.483,21.483,21.155,21.192,7140,0
2016-10-20,21.305,21.329,21.104,21.214,19621,0
2016-10-21,20.948,21.285,20.948,21.281,1489,0
2016-10-24,21.392,21.493,21.339,21.339,6097,0
2016-10-25,21.533,21.846,21.414,21.414,8673,0
2016-10-26,21.435,21.682,21.435,21.662,3826,0
2016-10-27,21.577,21.584,21.577,21.584,467,0
2016-10-28,21.569,21.584,21.569,21.584,6027,0
2016-10-31,21.569,21.584,21.435,21.577,7734,0
2016-11-01,21.569,21.569,21.569,21.569,111,0
2016-11-03,20.996,20.996,20.996,20.996,227,0
2016-11-04,21.334,21.334,21.334,21.334,573,0
2016-11-08,21.561,21.561,21.561,21.561,186,0
2016-11-09,21.584,21.584,21.415,21.415,1439,0
2016-11-11,21.237,21.443,21.237,21.433,2405,0
2016-11-14,21.623,21.623,21.263,21.263,2650,0
2016-11-15,21.113,21.482,21.113,21.283,6608,0
2016-11-16,21.331,21.338,20.558,20.563,15385,0
2016-11-17,20.864,21.011,20.765,20.765,7057,0
2016-11-18,20.791,20.791,20.283,20.491,19082,0
2016-11-21,20.576,20.616,19.811,19.846,25985,0
2016-11-22,19.889,20.765,19.889,20.292,7796,0
2016-11-23,20.538,20.791,20.528,20.791,1907,0
2016-11-28,20.774,21.501,20.69,20.765,3820,0
2016-11-29,20.765,21.107,19.916,20.301,23134,0
2016-11-30,20.487,20.487,20.487,20.487,110,0
2016-12-01,20.491,20.756,20.491,20.756,2650,0
2016-12-02,20.292,20.708,20.067,20.481,6674,0
2016-12-05,20.671,20.801,20.292,20.528,6145,0
2016-12-06,20.528,21.237,20.292,20.461,19122,0
2016-12-07,20.765,20.765,20.246,20.671,13814,0
2016-12-08,20.197,20.296,20.197,20.296,2650,0
2016-12-09,20.607,20.708,20.292,20.342,6779,0
2016-12-12,20.324,20.576,20.324,20.471,8187,0
2016-12-13,20.413,20.745,20.185,20.745,9145,0
2016-12-14,20.15,20.15,20.15,20.15,318,0
2016-12-15,20.288,21.108,20.176,20.288,6004,0
2016-12-16,20.276,20.689,20.276,20.593,3338,0
2016-12-19,20.584,20.584,20.584,20.584,318,0
2016-12-20,20.64,20.64,20.64,20.64,4181,0
2016-12-21,20.783,21.364,20.783,20.925,3039,0
2016-12-22,20.906,21.125,20.698,20.861,5134,0
2016-12-23,20.844,20.844,20.723,20.723,1791,0
2016-12-27,20.717,20.906,20.689,20.831,4526,0
2016-12-30,21.041,21.305,21.041,21.305,436,0
2017-01-03,21.221,21.221,21.221,21.221,2109,0
2017-01-04,21.304,21.314,21.226,21.226,3159,0
2017-01-05,21.125,21.125,21.125,21.125,478,0
2017-01-06,21.077,21.143,21.007,21.143,876,0
2017-01-09,21.221,21.314,20.986,21.027,10242,0
2017-01-10,20.954,21.123,20.906,21.086,3844,0
2017-01-11,21.009,21.009,20.884,20.894,9289,0
2017-01-12,20.929,20.953,20.913,20.944,574,0
2017-01-13,20.884,20.946,20.615,20.615,3246,0
2017-01-17,20.615,20.665,20.054,20.483,24704,0
2017-01-18,20.53,20.797,20.53,20.53,23248,0
2017-01-19,20.605,20.625,20.483,20.483,11409,0
2017-01-20,20.592,20.603,20.331,20.34,5645,0
2017-01-23,20.522,20.57,20.522,20.562,22468,0
2017-01-24,21.009,21.029,20.388,20.672,48015,0
2017-01-25,20.841,20.841,20.388,20.388,24557,0
2017-01-26,20.824,20.824,20.35,20.35,59407,0
2017-01-27,20.388,20.473,20.291,20.472,9845,0
2017-01-30,20.394,20.434,20.34,20.392,6200,0
2017-01-31,20.53,21.189,20.149,20.34,18989,0
2017-02-01,20.3,20.34,20.1,20.168,15916,0
2017-02-02,20.566,20.566,20.131,20.196,16612,0
2017-02-03,20.34,20.34,20.291,20.34,15505,0
2017-02-06,20.206,20.569,20.054,20.53,28240,0
2017-02-07,20.54,20.54,20.53,20.53,4083,0
2017-02-08,20.53,20.625,20.53,20.54,17187,0
2017-02-09,20.388,20.579,20.331,20.463,38687,0
2017-02-10,20.53,20.625,20.53,20.625,2208,0
2017-02-13,20.749,20.931,20.646,20.796,14784,0
2017-02-14,20.806,20.893,20.7,20.856,7456,0
2017-02-15,20.92,20.92,20.92,20.92,978,0
2017-02-16,20.912,21.508,20.816,21.469,20586,0
2017-02-17,21.36,21.498,21.268,21.398,5779,0
2017-02-21,21.518,21.518,21.277,21.337,6597,0
2017-02-22,21.374,21.384,21.238,21.238,12264,0
2017-02-23,22.093,22.093,21.466,21.508,14866,0
2017-02-24,21.557,21.652,21.539,21.598,10615,0
2017-02-28,21.603,21.806,21.374,21.739,21606,0
2017-03-01,21.756,21.853,21.393,21.752,5700,0
2017-03-02,21.756,21.775,21.575,21.71,4092,0
2017-03-03,21.627,22.083,21.593,21.661,6497,0
2017-03-06,21.949,21.949,21.547,21.851,13155,0
2017-03-07,21.642,21.72,21.642,21.701,3743,0
2017-03-08,21.782,21.935,21.642,21.642,4106,0
2017-03-09,21.623,21.633,21.623,21.623,414,0
2017-03-10,21.613,21.793,21.557,21.557,3088,0
2017-03-13,21.564,21.833,21.361,21.545,8235,0
2017-03-14,21.381,21.495,21.381,21.495,15527,0
2017-03-15,21.738,21.938,21.293,21.293,3664,0
2017-03-16,21.741,21.785,21.54,21.785,10648,0
2017-03-17,21.785,21.785,21.689,21.738,5280,0
2017-03-20,21.833,21.833,21.659,21.738,17807,0
2017-03-21,21.738,21.738,21.709,21.709,412,0
2017-03-22,21.923,22.211,21.923,21.93,5631,0
2017-03-23,21.833,21.848,21.833,21.843,4717,0
2017-03-24,21.765,21.765,21.64,21.697,5280,0
2017-03-27,21.65,22.172,21.65,21.827,27596,0
2017-03-29,21.78,21.78,21.738,21.738,621,0
2017-03-30,21.826,21.826,21.814,21.824,832,0
2017-03-31,21.775,21.833,21.775,21.833,362,0
2017-04-03,21.833,21.833,21.833,21.833,257,0
2017-04-04,21.833,22.084,21.833,21.93,14415,0
2017-04-05,21.959,21.959,21.959,21.959,206,0
2017-04-06,22.123,22.123,22.123,22.123,206,0
2017-04-07,21.805,21.805,21.795,21.795,1036,0
2017-04-10,21.93,21.93,21.738,21.828,2027,0
2017-04-11,21.658,21.861,21.658,21.812,5146,0
2017-04-12,21.861,21.861,21.841,21.861,2111,0
2017-04-13,21.861,21.957,21.813,21.957,2979,0
2017-04-17,21.861,21.957,21.843,21.843,11200,0
2017-04-18,21.822,21.822,21.822,21.822,351,0
2017-04-19,21.861,21.861,21.812,21.812,1818,0
2017-04-20,21.957,21.957,21.957,21.957,105,0
2017-04-21,21.957,21.957,21.772,21.841,5135,0
2017-04-24,21.743,21.928,21.716,21.928,2471,0
2017-04-25,21.937,22.103,21.918,22.083,8696,0
2017-04-26,22.103,22.231,22.103,22.128,670,0
2017-04-27,22.201,22.201,22.056,22.083,7667,0
2017-05-01,22.204,22.204,21.987,21.987,1549,0
2017-05-02,21.957,22.056,21.908,21.909,13750,0
2017-05-03,21.822,22.201,21.812,22.201,926,0
2017-05-04,21.775,22.006,21.772,21.822,3582,0
2017-05-05,21.812,22.056,21.676,21.841,8724,0
2017-05-08,22.056,22.056,21.577,21.577,1737,0
2017-05-09,21.521,21.666,21.366,21.376,19630,0
2017-05-10,21.501,21.762,21.422,21.422,3530,0
2017-05-11,21.743,21.851,21.743,21.851,2098,0
2017-05-12,21.901,21.901,21.753,21.753,966,0
2017-05-15,21.802,21.958,21.802,21.891,6871,0
2017-05-16,22.085,22.085,22.067,22.075,1095,0
2017-05-17,21.743,22.007,21.743,22.007,1330,0
2017-05-18,22.032,22.079,21.254,21.494,15288,0
2017-05-19,21.279,21.489,21.279,21.323,1600,0
2017-05-22,21.323,21.489,21.323,21.489,4917,0
2017-05-23,21.498,21.616,21.489,21.499,10195,0
2017-05-24,21.596,21.596,21.596,21.596,224,0
2017-05-25,21.596,21.596,21.559,21.559,1995,0
2017-05-26,21.564,21.564,21.564,21.564,362,0
2017-05-30,21.535,21.535,21.499,21.499,895,0
2017-05-31,21.45,21.782,21.44,21.782,9313,0
2017-06-01,22.3,22.379,21.958,21.988,8730,0
2017-06-02,21.998,22.072,21.988,21.998,5851,0
2017-06-05,22.203,22.325,22.09,22.174,8768,0
2017-06-06,22.095,22.095,21.988,22.085,14234,0
2017-06-07,21.909,22.182,21.909,21.988,3172,0
2017-06-08,22.132,22.132,22.132,22.132,106,0
2017-06-12,21.902,21.919,21.902,21.919,1024,0
2017-06-13,21.917,22.113,21.917,21.973,2493,0
2017-06-14,21.917,22.154,21.838,22.154,3512,0
2017-06-15,21.838,22.113,21.838,22.113,916,0
2017-06-16,22.233,22.233,21.903,21.903,3490,0
2017-06-19,22.113,22.219,21.873,22.02,4376,0
2017-06-20,22.212,22.212,21.885,22.015,12017,0
2017-06-21,22.025,22.025,21.966,21.966,3375,0
2017-06-22,22.094,22.31,22.038,22.31,4157,0
2017-06-23,22.281,22.31,22.157,22.212,5292,0
2017-06-26,22.113,22.171,22.037,22.037,3916,0
2017-06-27,22.129,22.244,22.113,22.244,3205,0
2017-06-28,22.113,22.31,21.907,22.31,5178,0
2017-06-29,22.207,22.207,22.207,22.207,635,0
2017-06-30,22.113,22.113,21.996,22.013,1045,0
2017-07-05,22.065,22.113,21.946,21.966,18010,0
2017-07-06,21.976,22.163,21.966,22.153,10378,0
2017-07-07,22.31,22.605,22.249,22.561,31972,0
2017-07-10,22.517,23.784,22.359,23.096,21824,0
2017-07-11,23.096,23.116,22.536,23.086,14492,0
2017-07-12,22.998,23.096,22.998,23.076,708,0
2017-07-13,23.076,23.808,23.076,23.522,3845,0
2017-07-14,23.216,23.224,22.73,22.978,8196,0
2017-07-17,23.038,23.038,22.76,22.77,4612,0
2017-07-18,22.81,22.81,22.78,22.78,1265,0
2017-07-19,22.79,22.922,22.77,22.78,4045,0
2017-07-20,22.948,22.948,22.286,22.375,12041,0
2017-07-21,22.533,22.533,22.385,22.385,9800,0
2017-07-24,22.395,22.612,22.257,22.612,6597,0
2017-07-25,22.514,22.582,22.395,22.395,1417,0
2017-07-26,22.612,22.612,22.612,22.612,607,0
2017-07-27,22.632,22.632,22.612,22.632,465,0
2017-07-28,22.582,22.582,22.404,22.434,1574,0
2017-07-31,22.484,22.565,22.484,22.565,571,0
2017-08-01,22.434,22.528,22.434,22.528,467,0
2017-08-02,22.514,22.612,22.474,22.474,911,0
2017-08-03,22.582,22.622,22.424,22.484,3289,0
2017-08-04,22.582,22.602,22.444,22.543,3159,0
2017-08-07,22.454,22.621,22.444,22.464,11551,0
2017-08-08,22.532,22.533,22.532,22.533,2074,0
2017-08-09,22.533,22.533,22.533,22.533,1372,0
2017-08-10,22.592,22.612,22.533,22.612,3904,0
2017-08-11,22.612,23.94,22.612,23.94,4457,0
2017-08-14,22.672,22.672,22.672,22.672,201,0
2017-08-15,22.985,22.985,22.985,22.985,780,0
2017-08-16,22.662,22.861,22.622,22.662,1879,0
2017-08-17,22.773,22.807,22.741,22.807,1137,0
2017-08-18,22.751,22.751,22.751,22.751,1082,0
2017-08-21,22.861,23.348,22.861,22.861,9779,0
2017-08-22,23.059,23.109,23,23.104,3786,0
2017-08-23,22.99,23.004,22.93,23.004,4947,0
2017-08-24,23.02,23.159,22.747,23.05,2274,0
2017-08-28,22.985,22.985,22.642,22.642,377,0
2017-08-29,22.788,23.119,22.788,22.97,8366,0
2017-08-30,22.96,22.96,22.821,22.841,3275,0
2017-08-31,22.821,23.059,22.821,22.91,1967,0
2017-09-01,23.079,23.089,22.831,23.089,14513,0
2017-09-05,23.069,23.069,22.811,22.871,3678,0
2017-09-06,22.871,22.91,22.861,22.881,4024,0
2017-09-07,22.91,22.91,22.811,22.821,6075,0
2017-09-08,22.851,22.96,22.851,22.96,302,0
2017-09-11,22.831,22.94,22.831,22.93,2158,0
2017-09-12,22.9,22.9,22.9,22.9,402,0
2017-09-13,22.881,22.89,22.811,22.89,12249,0
2017-09-14,22.796,22.861,22.796,22.861,624,0
2017-09-15,22.745,22.831,22.745,22.821,2289,0
2017-09-18,22.861,22.861,22.821,22.838,1308,0
2017-09-19,22.821,22.851,22.821,22.821,1836,0
2017-09-20,22.731,22.861,22.643,22.861,2616,0
2017-09-21,22.662,22.801,22.662,22.791,3119,0
2017-09-22,22.761,22.761,22.761,22.761,377,0
2017-09-25,22.652,22.677,22.483,22.503,22037,0
2017-09-26,22.513,22.553,22.284,22.553,20487,0
2017-09-27,22.562,22.562,21.926,21.98,20762,0
2017-09-28,21.986,22.264,21.986,22.264,4224,0
2017-09-29,22.324,22.364,22.085,22.135,1952,0
2017-10-02,22.354,22.354,22.145,22.234,8410,0
2017-10-03,22.145,22.165,21.767,21.966,13846,0
2017-10-04,21.966,22.066,21.429,21.668,28707,0
2017-10-05,21.902,22.066,21.827,21.877,6722,0
2017-10-06,21.887,21.966,21.877,21.966,5164,0
2017-10-09,22.016,22.145,22.016,22.145,5010,0
2017-10-10,21.986,22.036,21.867,22.036,7128,0
2017-10-11,21.797,21.797,17.553,21.33,70335,0
2017-10-12,21.36,21.6625,21.1,21.28,23312,0
2017-10-13,21.301,21.55,21.11,21.5,16415,0
2017-10-16,21.95,21.95,21.51,21.53,4545,0
2017-10-17,21.58,21.765,21.33,21.33,16075,0
2017-10-18,21.37,21.9175,21.37,21.45,857,0
2017-10-19,21.37,21.39,21.3,21.39,5175,0
2017-10-20,21.499,21.5,21.44,21.45,6625,0
2017-10-23,21.4999,21.9,21.4999,21.9,14928,0
2017-10-24,21.69,21.9,21.6,21.73,9535,0
2017-10-25,21.61,21.7,21.48,21.55,13856,0
2017-10-26,21.6,21.92,21.6,21.81,7200,0
2017-10-27,21.85,22,21.76,21.9,10316,0
2017-10-30,21.68,22,21.52,21.575,11586,0
2017-10-31,21.9,23,21.9,22.1,10269,0
2017-11-01,22.7228,22.7228,21.91,22.4,4571,0
2017-11-02,22.41,22.5,22.41,22.5,2447,0
2017-11-03,22.53,22.97,22.53,22.65,5756,0
2017-11-07,22.5,22.5,22.5,22.5,1100,0
2017-11-08,23.05,23.05,22.08,22.45,1633,0
2017-11-09,22.3,22.38,22.3,22.38,5288,0
2017-11-10,22.71,22.73,22.7,22.7,2236,0
