Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,15.063,15.063,15.063,15.063,104,0
2010-08-24,14.984,14.984,14.735,14.735,1324,0
2010-08-26,14.581,14.974,14.581,14.974,996,0
2010-08-27,14.69,14.885,14.499,14.789,2653,0
2010-08-31,14.797,14.939,14.797,14.815,786,0
2010-09-01,14.939,15.292,14.939,15.292,786,0
2010-09-02,15.016,15.338,15.016,15.338,1665,0
2010-09-07,15.476,15.476,15.467,15.467,431,0
2010-09-08,15.476,15.588,15.429,15.429,7538,0
2010-09-09,15.66,15.915,15.66,15.825,3107,0
2010-09-13,15.625,15.633,15.625,15.633,208,0
2010-09-14,15.588,15.588,15.588,15.588,571,0
2010-09-15,15.842,15.86,15.842,15.86,300,0
2010-09-17,15.779,15.878,15.779,15.878,1119,0
2010-09-21,15.878,15.878,15.878,15.878,104,0
2010-09-22,15.985,16.004,15.978,15.978,628,0
2010-09-23,16.113,16.329,15.985,15.985,1324,0
2010-09-24,16.237,16.237,16.237,16.237,104,0
2010-09-28,15.951,15.951,15.86,15.878,2433,0
2010-09-29,15.915,16.049,15.907,15.907,2107,0
2010-10-04,15.933,16.095,15.933,16.095,1665,0
2010-10-06,16.068,16.105,16.031,16.105,996,0
2010-10-07,15.985,16.282,15.985,16.282,1890,0
2010-10-14,16.537,16.537,15.941,16.004,3011,0
2010-10-15,15.897,15.897,15.869,15.869,2770,0
2010-10-18,15.825,15.869,15.806,15.869,1605,0
2010-10-19,15.787,15.787,15.741,15.787,970,0
2010-10-20,15.579,15.606,15.127,15.606,3443,0
2010-10-21,15.625,15.741,15.449,15.741,1480,0
2010-10-22,15.869,15.869,15.787,15.787,2162,0
2010-10-25,15.695,15.695,15.686,15.695,1103,0
2010-10-26,15.695,15.878,15.695,15.878,680,0
2010-10-27,15.878,16.393,15.878,16.319,2890,0
2010-10-28,16.282,16.282,15.878,15.878,1890,0
2010-10-29,15.878,15.878,15.787,15.787,1890,0
2010-11-01,15.787,15.924,15.76,15.76,3219,0
2010-11-02,15.633,15.633,15.501,15.518,3995,0
2010-11-03,15.338,15.779,15.246,15.273,8390,0
2010-11-04,15.924,15.969,15.292,15.292,4029,0
2010-11-05,15.562,15.562,15.562,15.562,104,0
2010-11-09,15.533,16.245,15.533,16.245,1890,0
2010-11-10,15.915,15.915,15.713,15.723,316,0
2010-11-11,15.825,15.825,15.825,15.825,104,0
2010-11-12,15.751,15.878,15.751,15.878,996,0
2010-11-17,16.254,16.254,16.254,16.254,104,0
2010-11-18,16.15,16.15,15.985,15.985,680,0
2010-11-22,15.969,15.969,15.96,15.969,1050,0
2010-11-23,15.704,15.704,15.704,15.704,104,0
2010-11-26,15.633,15.651,15.633,15.633,3876,0
2010-11-29,15.642,15.642,15.237,15.237,3810,0
2010-12-01,15.449,15.492,15.429,15.492,970,0
2010-12-02,15.76,15.96,15.606,15.606,603,0
2010-12-07,16.031,16.437,16.031,16.437,482,0
2010-12-14,16.3,16.465,16.3,16.465,571,0
2010-12-22,16.031,16.049,15.606,16.049,1695,0
2010-12-27,15.384,15.562,15.081,15.562,3311,0
2010-12-28,15.51,15.51,15.51,15.51,104,0
2010-12-29,15.264,15.264,15.146,15.146,208,0
2010-12-30,15.422,15.695,15.422,15.695,760,0
2011-01-04,15.439,15.439,15.254,15.264,680,0
2011-01-07,15.136,15.338,15.091,15.338,5542,0
2011-01-10,15.338,15.338,15.338,15.338,104,0
2011-01-12,15.183,15.282,15.109,15.282,1103,0
2011-01-13,15.376,15.376,15.376,15.376,283,0
2011-01-14,15.429,15.553,15.429,15.553,2533,0
2011-01-18,15.533,15.533,15.264,15.429,1024,0
2011-01-19,15.476,15.476,15.476,15.476,418,0
2011-01-20,15.3,15.3,15.3,15.3,1324,0
2011-01-21,15.422,15.429,15.422,15.429,431,0
2011-01-24,15.429,15.429,15.429,15.429,453,0
2011-01-25,15.476,15.476,15.053,15.2,4377,0
2011-01-28,15.439,16.237,15.439,16.237,945,0
2011-01-31,16.19,16.329,16.19,16.329,1212,0
2011-02-02,16.218,16.218,16.218,16.218,208,0
2011-02-03,16.237,16.237,16.237,16.237,104,0
2011-02-09,16.456,16.465,16.456,16.465,208,0
2011-02-14,16.465,16.546,16.465,16.465,1035,0
2011-02-16,16.815,17.312,16.815,17.312,15583,0
2011-02-18,17.139,17.139,16.976,16.976,944,0
2011-02-22,17.294,17.358,17.294,17.358,3026,0
2011-02-23,17.35,17.358,17.35,17.358,786,0
2011-02-24,17.294,17.294,16.636,16.737,1103,0
2011-02-25,16.976,17.312,16.959,17.004,1890,0
2011-02-28,17.267,17.267,16.986,17.004,1435,0
2011-03-01,17.267,17.267,17.267,17.267,431,0
2011-03-02,16.824,16.925,16.824,16.925,431,0
2011-03-03,17.322,17.358,17.322,17.358,1665,0
2011-03-04,17.358,17.358,17.358,17.358,2130,0
2011-03-07,17.358,18.032,17.35,18.032,3149,0
2011-03-08,17.639,17.639,17.639,17.639,482,0
2011-03-09,18.023,18.032,18.023,18.032,628,0
2011-03-10,17.816,17.816,17.249,17.249,733,0
2011-03-11,17.861,17.861,17.412,17.412,571,0
2011-03-14,17.176,17.176,17.176,17.176,104,0
2011-03-17,17.816,17.997,17.548,17.593,1380,0
2011-03-18,17.683,17.943,17.358,17.502,1103,0
2011-03-21,17.068,17.068,16.2,16.925,1491,0
2011-03-22,16.527,16.527,16.527,16.527,326,0
2011-03-23,16.537,16.791,16.518,16.791,1104,0
2011-03-24,17.048,17.048,16.393,16.629,1548,0
2011-03-25,16.51,17.04,16.3,16.898,1548,0
2011-03-28,16.898,17.095,16.565,17.095,1212,0
2011-03-29,17.475,17.475,16.674,16.772,760,0
2011-03-30,17.129,17.129,17.102,17.102,1521,0
2011-03-31,16.692,16.692,16.684,16.684,373,0
2011-04-04,17.086,17.421,16.967,16.967,1324,0
2011-04-07,16.753,16.753,16.437,16.437,1548,0
2011-04-11,16.437,16.437,16.437,16.437,156,0
2011-04-12,16.592,17.275,16.592,17.231,1763,0
2011-04-13,17.475,17.493,17.404,17.404,1212,0
2011-04-14,17.387,17.387,16.87,16.959,1303,0
2011-04-15,16.645,16.692,16.481,16.692,2998,0
2011-04-18,16.763,16.763,16.592,16.592,431,0
2011-04-19,16.527,16.592,16.237,16.574,4213,0
2011-04-20,16.446,16.446,16.446,16.446,104,0
2011-04-21,16.329,16.329,16.329,16.329,104,0
2011-04-29,16.329,16.419,16.218,16.419,1786,0
2011-05-02,16.5,16.5,16.49,16.5,1702,0
2011-05-03,16.782,16.995,16.782,16.995,459,0
2011-05-06,16.986,17.202,16.986,17.202,596,0
2011-05-09,16.861,17.04,16.546,16.967,1543,0
2011-05-12,17.412,17.493,17.412,17.493,1806,0
2011-05-13,17.24,17.275,17.24,17.275,316,0
2011-05-16,17.683,17.997,17.683,17.943,2650,0
2011-05-17,17.603,17.648,17.593,17.603,1268,0
2011-05-18,17.683,17.683,17.603,17.603,1890,0
2011-05-24,17.185,17.185,17.048,17.048,1665,0
2011-05-31,16.718,16.753,16.21,16.753,3992,0
2011-06-02,16.481,16.51,16.465,16.465,4154,0
2011-06-03,16.791,16.791,16.782,16.782,711,0
2011-06-08,16.365,16.655,16.365,16.655,571,0
2011-06-09,16.429,16.645,16.357,16.357,2976,0
2011-06-10,16.402,16.465,16.402,16.465,431,0
2011-06-13,16.465,16.465,16.282,16.446,892,0
2011-06-14,16.419,16.419,16.319,16.419,2770,0
2011-06-15,16.31,16.31,16.228,16.228,1548,0
2011-06-16,16.254,16.31,16.228,16.237,918,0
2011-06-17,16.237,16.49,16.237,16.282,2308,0
2011-06-20,16.237,16.237,16.237,16.237,571,0
2011-06-24,16.456,16.456,16.237,16.237,996,0
2011-06-27,16.834,16.834,16.753,16.753,208,0
2011-06-28,16.446,16.684,16.329,16.684,2545,0
2011-06-29,16.701,16.959,16.701,16.959,1435,0
2011-06-30,16.555,17.139,16.555,17.139,996,0
2011-07-01,17.176,17.176,16.583,16.692,1103,0
2011-07-05,16.574,16.629,16.419,16.629,5215,0
2011-07-06,16.446,16.824,16.446,16.824,680,0
2011-07-07,16.592,16.636,16.592,16.636,1324,0
2011-07-08,16.537,16.537,16.51,16.51,769,0
2011-07-11,16.282,16.472,16.282,16.472,431,0
2011-07-12,16.465,16.465,16.456,16.456,381,0
2011-07-15,16.419,16.465,16.419,16.465,786,0
2011-07-18,16.272,16.456,16.272,16.456,1805,0
2011-07-19,16.365,16.365,16.365,16.365,104,0
2011-07-20,16.319,16.319,16.272,16.319,2107,0
2011-07-21,16.272,16.272,16.245,16.245,2217,0
2011-07-25,16.21,16.375,16.21,16.375,702,0
2011-07-26,16.319,16.319,16.319,16.319,104,0
2011-07-27,16.237,16.237,16.176,16.228,1665,0
2011-07-29,16.254,16.254,16.254,16.254,104,0
2011-08-01,16.21,16.237,16.21,16.237,1023,0
2011-08-02,16.263,16.319,16.263,16.282,1050,0
2011-08-05,16.183,16.237,16.183,16.237,571,0
2011-08-08,16.176,16.176,16.176,16.176,1123,0
2011-08-09,15.338,15.338,14.903,14.903,1103,0
2011-08-11,15.338,15.338,14.885,14.885,1435,0
2011-08-15,14.885,14.885,14.69,14.707,1411,0
2011-08-16,14.652,14.885,14.074,14.074,3323,0
2011-08-17,14.69,14.735,14.662,14.707,5933,0
2011-08-19,14.789,14.842,14.435,14.842,1548,0
2011-08-22,14.885,14.885,14.499,14.779,832,0
2011-08-23,14.68,15.119,14.68,15.119,680,0
2011-08-24,14.911,15.422,14.68,15.366,1103,0
2011-08-25,14.911,15.264,14.911,15.264,208,0
2011-08-26,14.815,15.146,14.453,14.957,1987,0
2011-08-29,14.596,14.596,14.342,14.491,1548,0
2011-08-30,14.76,14.76,14.76,14.76,104,0
2011-08-31,14.444,14.815,14.444,14.481,527,0
2011-09-01,14.516,14.516,14.435,14.516,892,0
2011-09-02,14.324,14.324,14.281,14.299,3538,0
2011-09-06,14.299,14.388,14.299,14.388,1103,0
2011-09-07,14.171,14.171,13.758,13.812,892,0
2011-09-08,13.724,13.742,12.629,13.65,11908,0
2011-09-09,13.542,13.696,13.532,13.696,2653,0
2011-09-13,13.624,13.658,13.532,13.658,1212,0
2011-09-14,13.658,13.786,13.658,13.786,1556,0
2011-09-15,13.749,13.758,13.749,13.758,1617,0
2011-09-16,13.552,13.687,13.532,13.687,2643,0
2011-09-19,13.796,13.947,13.696,13.696,3655,0
2011-09-20,13.668,13.668,13.668,13.668,2043,0
2011-09-21,13.561,13.758,13.532,13.758,1119,0
2011-09-22,13.532,13.714,13.532,13.714,4144,0
2011-09-27,13.333,13.724,13.315,13.724,1932,0
2011-09-28,13.84,13.84,13.84,13.84,104,0
2011-09-29,13.919,13.919,13.919,13.919,208,0
2011-10-05,13.507,13.507,13.315,13.488,571,0
2011-10-07,13.532,13.803,13.532,13.641,1962,0
2011-10-19,13.749,13.758,13.749,13.758,2812,0
2011-10-20,13.758,13.758,13.758,13.758,2324,0
2011-10-25,13.624,13.624,13.624,13.624,344,0
2011-10-27,13.65,13.668,13.641,13.65,1103,0
2011-10-28,13.749,14.877,13.724,14.877,1324,0
2011-10-31,14.407,14.407,14.342,14.342,571,0
2011-11-02,13.758,14.415,13.758,14.415,12308,0
2011-11-03,14.415,14.415,14.415,14.415,104,0
2011-11-08,13.992,14.397,13.992,14.397,431,0
2011-11-10,13.974,13.974,13.507,13.532,1890,0
2011-11-11,13.947,13.947,13.947,13.947,104,0
2011-11-15,13.974,13.974,13.974,13.974,104,0
2011-11-17,13.984,13.984,13.714,13.714,2642,0
2011-11-18,13.992,14.001,13.579,13.589,2841,0
2011-11-21,13.832,13.84,13.832,13.84,585,0
2011-11-22,13.589,13.589,13.488,13.532,2521,0
2011-11-25,13.658,13.658,13.658,13.658,197,0
2011-12-02,13.542,13.561,13.523,13.561,3306,0
2011-12-05,13.624,13.696,13.516,13.696,4436,0
2011-12-08,13.532,13.532,13.532,13.532,316,0
2011-12-09,13.65,13.668,13.65,13.668,3866,0
2011-12-13,13.532,13.542,13.507,13.516,11836,0
2011-12-14,13.488,13.488,13.412,13.412,1263,0
2011-12-15,13.412,13.579,13.412,13.579,1324,0
2011-12-16,13.479,13.532,13.431,13.431,3592,0
2011-12-21,13.523,13.523,13.488,13.488,680,0
2011-12-22,13.488,13.498,13.488,13.488,1801,0
2011-12-23,13.614,13.668,13.451,13.451,431,0
2011-12-27,13.451,13.599,13.403,13.431,3219,0
2011-12-28,13.403,13.532,13.385,13.488,3107,0
2011-12-29,13.488,13.532,13.412,13.412,1890,0
2011-12-30,13.46,13.469,13.376,13.385,5325,0
2012-01-03,13.412,13.523,13.343,13.343,1103,0
2012-01-05,13.422,13.714,13.422,13.714,3245,0
2012-01-06,13.579,14.019,13.579,13.641,1324,0
2012-01-09,13.441,13.696,13.441,13.696,680,0
2012-01-10,13.937,13.937,13.488,13.742,432,0
2012-01-11,13.507,14.119,13.507,14.119,2998,0
2012-01-12,13.678,13.849,13.624,13.624,431,0
2012-01-13,13.984,13.984,13.687,13.803,984,0
2012-01-17,14.027,14.027,13.315,13.367,6304,0
2012-01-18,13.479,13.778,13.479,13.778,3538,0
2012-01-19,13.599,13.974,13.599,13.974,311,0
2012-01-23,13.599,13.599,13.552,13.552,316,0
2012-01-27,13.919,13.964,13.919,13.964,316,0
2012-02-01,14.299,14.299,14.299,14.299,104,0
2012-02-06,14.055,14.055,13.984,13.984,1103,0
2012-02-08,13.65,13.894,13.632,13.894,1463,0
2012-02-09,13.849,13.984,13.849,13.984,680,0
2012-02-10,14.181,14.342,14.181,14.29,571,0
2012-02-13,14.379,14.435,14.379,14.435,639,0
2012-02-14,14.435,14.824,14.435,14.824,1388,0
2012-02-15,14.707,15.119,14.209,15.109,1763,0
2012-02-17,15.109,15.109,15.109,15.109,272,0
2012-02-21,14.717,14.717,14.324,14.324,208,0
2012-02-22,14.36,14.707,14.36,14.68,9865,0
2012-02-23,14.815,14.815,14.815,14.815,104,0
2012-02-24,14.965,14.965,14.957,14.957,316,0
2012-02-27,14.911,14.92,14.911,14.911,1435,0
2012-02-28,14.911,14.911,14.911,14.911,104,0
2012-02-29,14.86,14.86,14.86,14.86,104,0
2012-03-02,14.974,14.974,14.885,14.885,969,0
2012-03-05,14.453,14.453,14.435,14.435,1813,0
2012-03-06,14.869,14.877,14.68,14.877,786,0
2012-03-08,15.109,15.109,14.36,14.388,2162,0
2012-03-09,14.797,14.832,14.797,14.832,316,0
2012-03-12,14.397,14.435,14.397,14.435,680,0
2012-03-13,14.662,14.797,14.662,14.797,996,0
2012-03-16,14.435,14.435,14.435,14.435,208,0
2012-03-19,14.444,14.76,14.388,14.76,1435,0
2012-03-20,14.453,14.596,14.453,14.581,996,0
2012-03-21,14.463,14.643,14.415,14.415,2028,0
2012-03-23,14.554,14.554,14.435,14.435,1427,0
2012-03-26,14.425,14.726,14.397,14.662,891,0
2012-03-27,14.453,14.491,14.388,14.388,906,0
2012-03-28,14.369,14.369,14.369,14.369,786,0
2012-03-29,14.606,14.606,14.606,14.606,535,0
2012-03-30,14.388,14.544,14.36,14.544,2699,0
2012-04-02,14.606,14.606,14.606,14.606,316,0
2012-04-03,14.662,14.662,14.643,14.643,1212,0
2012-04-16,14.606,14.643,14.606,14.643,1072,0
2012-04-17,14.388,14.615,14.307,14.606,3233,0
2012-04-18,14.572,14.572,14.307,14.307,2128,0
2012-04-19,14.606,14.606,14.315,14.315,996,0
2012-04-20,14.35,14.435,14.299,14.435,1940,0
2012-04-25,14.707,14.707,14.707,14.707,1211,0
2012-04-27,14.69,14.69,14.662,14.662,1548,0
2012-05-15,14.435,14.435,14.388,14.388,826,0
2012-05-16,14.388,14.572,14.342,14.572,5102,0
2012-05-18,14.324,14.544,14.324,14.544,996,0
2012-05-23,14.29,14.29,14.29,14.29,892,0
2012-05-24,14.29,14.29,14.281,14.281,786,0
2012-05-25,14.144,14.144,14.127,14.127,1212,0
2012-05-29,13.84,13.964,13.84,13.937,1324,0
2012-05-30,13.947,13.947,13.571,13.571,786,0
2012-05-31,13.507,13.858,13.507,13.571,1322,0
2012-06-01,13.624,13.624,13.498,13.498,3271,0
2012-06-05,13.367,13.376,13.324,13.357,2812,0
2012-06-07,13.333,13.412,13.262,13.412,6660,0
2012-06-12,13.589,13.714,13.589,13.714,996,0
2012-06-13,13.532,13.714,13.532,13.714,2890,0
2012-06-14,13.956,14.009,13.589,13.589,1212,0
2012-06-15,13.758,13.758,13.599,13.742,1321,0
2012-06-18,13.749,13.786,13.749,13.786,1962,0
2012-06-19,14.162,14.181,13.733,13.733,3435,0
2012-06-22,13.724,13.733,13.724,13.733,1435,0
2012-07-05,13.832,13.849,13.832,13.849,571,0
2012-07-09,13.812,13.812,13.758,13.758,1100,0
2012-07-10,13.894,13.894,13.894,13.894,1103,0
2012-07-12,13.894,13.894,13.894,13.894,316,0
2012-07-13,13.894,13.894,13.894,13.894,4436,0
2012-07-16,14.127,14.435,14.127,14.425,1890,0
2012-07-17,14.407,14.407,13.724,14.09,10415,0
2012-07-18,14.162,14.162,13.641,13.641,10790,0
2012-07-19,13.786,13.803,13.632,13.803,12724,0
2012-07-20,13.984,13.984,13.778,13.786,5749,0
2012-07-23,13.658,13.658,13.658,13.658,892,0
2012-07-24,13.668,13.668,13.624,13.624,535,0
2012-07-25,13.803,14.119,13.632,13.724,151462,0
2012-07-26,13.632,13.768,13.632,13.632,2174,0
2012-07-27,13.778,13.947,13.624,13.937,1025,0
2012-07-30,13.768,13.768,13.768,13.768,1037,0
2012-07-31,13.687,13.687,13.668,13.668,1103,0
2012-08-02,13.724,13.894,13.724,13.768,1380,0
2012-08-06,13.984,13.984,13.668,13.668,6423,0
2012-08-07,13.714,13.714,13.714,13.714,11085,0
2012-08-10,13.714,13.714,13.658,13.658,2245,0
2012-08-15,13.658,13.658,13.65,13.658,1212,0
2012-08-16,13.532,13.532,13.532,13.532,1969,0
2012-08-20,13.579,13.733,13.579,13.733,2972,0
2012-08-23,13.614,13.614,13.606,13.606,571,0
2012-08-24,13.742,13.758,13.614,13.614,1892,0
2012-08-27,13.641,13.641,13.624,13.641,786,0
2012-08-28,13.832,13.904,13.832,13.904,542,0
2012-08-29,13.894,13.919,13.894,13.904,1435,0
2012-09-05,13.928,14.415,13.894,14.333,4259,0
2012-09-07,14.254,14.254,14.254,14.254,208,0
2012-09-11,14.254,14.254,13.849,13.849,786,0
2012-09-12,14.209,14.333,13.84,13.849,3999,0
2012-09-14,13.849,14.388,13.849,14.324,13304,0
2012-09-18,14.307,14.643,14.307,14.643,4436,0
2012-09-19,14.525,14.525,14.481,14.481,349,0
2012-09-20,14.643,14.68,14.11,14.11,6031,0
2012-09-24,14.525,14.525,14.245,14.435,892,0
2012-09-25,14.435,14.435,14.435,14.435,680,0
2012-09-27,14.425,14.851,14.425,14.662,4140,0
2012-09-28,14.662,14.662,14.217,14.217,670,0
2012-10-01,14.662,14.662,14.662,14.662,135,0
2012-10-02,14.662,14.662,14.662,14.662,2653,0
2012-10-03,14.717,14.851,14.397,14.397,892,0
2012-10-10,14.581,14.851,14.554,14.581,1134,0
2012-10-11,14.824,14.851,14.815,14.815,1077,0
2012-10-12,14.643,14.842,14.525,14.824,2433,0
2012-10-15,14.662,14.662,14.662,14.662,680,0
2012-10-17,14.662,14.662,14.499,14.535,2107,0
2012-10-18,14.499,14.499,13.599,14.027,31941,0
2012-10-19,13.984,13.984,13.984,13.984,680,0
2012-10-22,14.009,14.153,14.001,14.153,5044,0
2012-10-24,14.036,14.036,14.019,14.019,1103,0
2012-10-25,14.045,14.333,13.984,14.29,1665,0
2012-10-31,14.009,14.036,14.009,14.009,1650,0
2012-11-01,14.019,14.019,13.964,13.964,1190,0
2012-11-02,13.858,13.858,13.858,13.858,431,0
2012-11-06,13.894,13.894,13.867,13.867,786,0
2012-11-07,13.884,13.884,13.884,13.884,316,0
2012-11-12,13.884,13.884,13.884,13.884,208,0
2012-11-13,13.876,14.127,13.867,13.867,2519,0
2012-11-14,13.768,13.803,13.768,13.778,1548,0
2012-11-15,13.778,14.081,13.768,13.768,965,0
2012-11-16,13.796,13.796,13.758,13.758,1103,0
2012-11-19,13.786,14.027,13.758,13.778,4134,0
2012-11-20,13.832,13.832,13.832,13.832,131,0
2012-11-21,13.894,13.894,13.894,13.894,104,0
2012-11-26,13.822,13.822,13.822,13.822,104,0
2012-11-28,13.849,13.849,13.849,13.849,1283,0
2012-11-29,13.876,13.876,13.832,13.832,344,0
2012-11-30,13.884,13.894,13.884,13.884,316,0
2012-12-03,14.055,14.153,14.055,14.153,1077,0
2012-12-04,13.894,13.984,13.894,13.984,592,0
2012-12-05,13.894,13.974,13.894,13.974,882,0
2012-12-06,13.928,14.009,13.928,14.009,634,0
2012-12-10,13.919,13.992,13.876,13.876,1903,0
2012-12-11,13.928,14.055,13.867,13.904,4765,0
2012-12-12,13.904,13.956,13.904,13.928,1999,0
2012-12-14,13.904,13.992,13.894,13.894,1103,0
2012-12-17,13.894,13.894,13.894,13.894,1103,0
2012-12-18,13.867,13.904,13.832,13.832,1319,0
2012-12-19,13.964,13.964,13.937,13.937,755,0
2012-12-20,13.849,13.849,13.832,13.832,1780,0
2012-12-21,13.758,13.964,13.758,13.786,3519,0
2012-12-26,13.803,13.867,13.742,13.742,4187,0
2012-12-27,13.785,13.785,13.777,13.777,1102,0
2012-12-28,13.777,13.821,13.767,13.767,3373,0
2012-12-31,13.794,13.802,13.757,13.757,2321,0
2013-01-03,13.821,14.027,13.821,14.027,1476,0
2013-01-04,13.811,13.964,13.811,13.903,1102,0
2013-01-07,13.831,14.09,13.713,13.777,9046,0
2013-01-08,13.777,13.936,13.748,13.767,3000,0
2013-01-09,13.794,13.936,13.74,13.777,7726,0
2013-01-10,13.821,13.883,13.63,13.883,6359,0
2013-01-11,13.785,13.821,13.757,13.811,2302,0
2013-01-14,13.821,13.821,13.821,13.821,104,0
2013-01-15,13.839,13.911,13.839,13.866,1887,0
2013-01-16,13.927,13.973,13.918,13.918,1242,0
2013-01-17,13.973,14.144,13.973,14.054,2936,0
2013-01-18,14.009,14.307,13.946,14.044,1414,0
2013-01-22,13.936,13.983,13.936,13.964,1015,0
2013-01-23,14.073,14.073,13.903,13.903,2430,0
2013-01-24,14.054,14.28,14.054,14.263,5846,0
2013-01-25,14.226,14.589,14.144,14.589,5982,0
2013-01-28,14.563,14.581,14.554,14.581,2105,0
2013-01-29,14.506,14.506,14.469,14.469,2267,0
2013-01-30,14.469,14.479,14.469,14.469,6528,0
2013-01-31,14.595,14.669,14.595,14.669,1101,0
2013-02-01,14.651,14.669,14.651,14.669,5365,0
2013-02-04,14.542,14.669,14.533,14.642,1329,0
2013-02-05,14.57,14.651,14.506,14.561,6613,0
2013-02-06,14.561,14.561,14.561,14.561,2647,0
2013-02-07,14.66,14.66,14.642,14.66,1210,0
2013-02-11,14.678,14.876,14.451,14.868,5392,0
2013-02-12,14.859,14.876,14.831,14.831,3695,0
2013-02-13,14.814,14.814,14.788,14.788,566,0
2013-02-15,14.919,14.919,14.868,14.868,1429,0
2013-02-19,14.919,14.965,14.919,14.965,1043,0
2013-02-20,14.983,15.008,14.965,15.008,431,0
2013-02-21,15.052,15.254,15.008,15.155,4311,0
2013-02-22,15.155,15.155,14.974,15.008,2049,0
2013-02-25,15.008,15.155,15.008,15.155,1933,0
2013-02-27,15.172,15.272,15.172,15.272,957,0
2013-02-28,15.06,15.06,15.033,15.033,677,0
2013-03-01,15.043,15.272,15.043,15.272,783,0
2013-03-04,15.272,15.29,15.253,15.29,3367,0
2013-03-07,15.089,15.393,15.089,15.383,2316,0
2013-03-08,15.393,15.393,15.393,15.393,208,0
2013-03-11,15.208,15.491,15.208,15.491,2200,0
2013-03-12,15.327,15.383,15.117,15.383,2644,0
2013-03-13,15.476,15.476,15.457,15.476,677,0
2013-03-14,15.491,15.491,15.491,15.491,499,0
2013-03-15,15.308,15.308,15.308,15.308,208,0
2013-03-20,15.476,15.491,15.29,15.491,1779,0
2013-03-26,15.508,15.508,15.508,15.508,104,0
2013-04-03,15.65,15.695,15.624,15.678,5839,0
2013-04-04,15.76,15.77,15.76,15.77,1099,0
2013-04-05,15.797,15.797,15.678,15.797,1777,0
2013-04-08,15.797,16.05,15.678,16.05,2422,0
2013-04-10,16.177,16.177,16.177,16.177,1099,0
2013-04-11,16.248,16.248,16.248,16.248,316,0
2013-04-12,16.248,16.74,16.248,16.74,1652,0
2013-04-15,16.238,16.322,16.212,16.212,1046,0
2013-04-16,16.168,16.168,16.134,16.134,431,0
2013-04-19,16.265,16.494,16.265,16.494,676,0
2013-04-24,16.041,16.041,15.924,15.924,208,0
2013-04-26,15.594,15.96,15.269,15.594,2310,0
2013-04-29,15.805,17.566,15.805,17.566,906,0
2013-05-01,16.273,16.677,16.183,16.677,1175,0
2013-05-02,16.586,16.659,16.586,16.659,1161,0
2013-05-06,16.677,16.677,16.677,16.677,227,0
2013-05-08,16.677,16.677,16.677,16.677,104,0
2013-05-09,16.677,16.677,16.677,16.677,684,0
2013-05-20,16.695,16.695,16.246,16.246,990,0
2013-05-22,16.604,16.604,16.502,16.502,887,0
2013-05-23,16.558,16.558,16.549,16.558,4627,0
2013-05-24,16.558,16.558,16.558,16.558,1207,0
2013-05-28,16.246,16.312,16.246,16.312,557,0
2013-05-31,16.575,17.692,16.575,17.273,3152,0
2013-06-04,17.227,17.253,17.227,17.253,672,0
2013-06-05,17.253,17.253,17.253,17.253,104,0
2013-06-06,17.473,17.473,17.191,17.191,886,0
2013-06-10,17.107,17.107,17.107,17.107,208,0
2013-06-11,17.253,17.253,17.035,17.035,964,0
2013-06-12,17.365,17.51,17.163,17.163,3198,0
2013-06-14,17.227,17.253,17.227,17.253,316,0
2013-06-18,17.099,17.099,17.035,17.035,637,0
2013-06-19,17.253,17.253,17.253,17.253,1097,0
2013-06-20,17.253,17.253,16.602,16.602,2113,0
2013-06-25,17.253,17.253,17.026,17.026,385,0
2013-06-27,17.271,17.271,16.834,17.024,557,0
2013-06-28,17.004,17.325,16.995,17.325,3473,0
2013-07-02,16.89,16.89,16.89,16.89,208,0
2013-07-05,16.852,16.852,16.852,16.852,104,0
2013-07-08,16.399,16.443,16.306,16.306,2213,0
2013-07-11,16.109,16.109,16.109,16.109,104,0
2013-07-12,15.872,16.325,15.872,16.325,431,0
2013-07-16,15.835,15.835,15.835,15.835,104,0
2013-07-18,15.789,15.789,15.772,15.781,431,0
2013-07-24,15.909,15.909,15.909,15.909,104,0
2013-07-26,15.772,15.772,15.772,15.772,1205,0
2013-07-30,15.934,15.934,15.897,15.907,360,0
2013-07-31,15.952,17.178,15.952,17.178,2657,0
2013-08-01,16.79,16.79,16.79,16.79,104,0
2013-08-05,16.334,16.343,15.897,16.06,2436,0
2013-08-06,15.852,15.861,15.834,15.861,672,0
2013-08-07,15.604,15.769,15.55,15.769,1645,0
2013-08-08,15.786,15.786,15.786,15.786,556,0
2013-08-12,15.473,15.473,15.473,15.473,104,0
2013-08-15,15.751,15.786,15.751,15.786,672,0
2013-08-19,15.473,15.473,15.473,15.473,1078,0
2013-08-20,15.473,15.473,15.473,15.473,104,0
2013-08-21,15.649,15.649,15.649,15.649,104,0
2013-08-22,15.604,15.604,15.604,15.604,104,0
2013-08-23,15.473,15.482,15.473,15.473,1747,0
2013-08-27,15.445,15.445,15.428,15.428,473,0
2013-08-29,15.666,15.666,15.656,15.656,381,0
2013-09-03,15.602,15.602,15.602,15.602,431,0
2013-09-04,15.35,15.35,15.35,15.35,104,0
2013-09-05,15.302,15.34,14.868,15.045,12581,0
2013-09-06,14.946,14.946,14.767,14.767,2304,0
2013-09-12,14.757,14.757,14.675,14.685,2280,0
2013-09-16,14.795,14.795,14.732,14.732,2304,0
2013-09-19,14.713,14.713,14.675,14.675,1534,0
2013-09-23,14.675,14.675,14.601,14.667,3344,0
2013-09-24,14.848,14.848,14.601,14.601,2238,0
2013-09-25,14.675,14.675,14.675,14.675,4430,0
2013-09-27,14.617,14.617,14.555,14.555,431,0
2013-10-01,14.555,14.856,14.555,14.856,381,0
2013-10-04,14.591,14.591,14.591,14.591,633,0
2013-10-10,14.591,14.591,14.555,14.555,1765,0
2013-10-16,14.555,14.555,14.555,14.555,316,0
2013-10-17,14.555,14.555,14.555,14.555,1202,0
2013-10-18,14.555,14.555,14.555,14.555,104,0
2013-10-21,14.746,14.746,14.746,14.746,316,0
2013-10-22,14.555,14.617,14.555,14.617,670,0
2013-10-23,14.773,14.773,14.754,14.773,1684,0
2013-10-24,14.591,14.591,14.555,14.555,1093,0
2013-10-28,14.746,14.746,14.746,14.746,670,0
2013-10-29,14.697,14.697,14.697,14.697,2105,0
2013-11-06,14.697,14.697,14.697,14.697,473,0
2013-11-15,14.605,14.623,14.469,14.469,2356,0
2013-11-19,14.515,14.561,14.469,14.469,2028,0
2013-11-20,14.515,14.515,14.413,14.413,3073,0
2013-11-22,14.422,14.422,14.413,14.413,1041,0
2013-11-25,14.413,14.413,14.266,14.266,371,0
2013-11-27,14.594,14.594,14.594,14.594,984,0
2013-12-02,14.301,14.336,14.264,14.264,2852,0
2013-12-03,14.238,14.309,14.238,14.309,550,0
2013-12-04,14.218,14.218,14.19,14.19,1199,0
2013-12-05,14.19,14.19,13.99,13.99,467,0
2013-12-10,13.901,13.901,13.901,13.901,2140,0
2013-12-11,14.073,14.073,13.746,13.746,2852,0
2013-12-12,13.782,13.782,13.773,13.773,1401,0
2013-12-13,13.799,13.799,13.791,13.799,1971,0
2013-12-16,13.818,13.818,13.818,13.818,104,0
2013-12-17,13.791,13.934,13.782,13.934,880,0
2013-12-19,13.791,13.864,13.681,13.69,6883,0
2013-12-20,13.718,13.718,13.553,13.553,2883,0
2013-12-23,13.754,13.754,13.451,13.451,3180,0
2013-12-26,13.525,13.525,13.479,13.479,1133,0
2013-12-27,13.561,13.571,13.561,13.571,2188,0
2013-12-30,13.552,13.561,13.276,13.276,8638,0
2013-12-31,13.34,13.34,13.321,13.321,2364,0
2014-01-02,13.34,13.498,13.276,13.498,3280,0
2014-01-07,13.736,13.772,13.736,13.736,1198,0
2014-01-08,13.9,13.924,13.882,13.924,4660,0
2014-01-10,14.072,14.4,14.072,14.4,2402,0
2014-01-14,14.247,14.273,14.247,14.273,1090,0
2014-01-21,14.4,14.439,14.4,14.439,1159,0
2014-01-22,14.429,14.559,14.429,14.559,6007,0
2014-01-28,14.513,14.568,14.513,14.568,1635,0
2014-01-31,14.474,14.474,14.474,14.474,267,0
2014-02-04,14.586,14.592,14.586,14.592,2400,0
2014-02-06,14.592,14.592,14.592,14.592,547,0
2014-02-10,14.592,14.592,14.592,14.592,547,0
2014-02-11,14.639,14.639,14.639,14.639,598,0
2014-02-13,14.592,14.592,14.592,14.592,431,0
2014-02-19,14.639,14.658,14.484,14.484,1767,0
2014-02-20,14.676,14.676,14.586,14.586,1577,0
2014-02-21,14.519,14.539,14.333,14.333,5566,0
2014-02-24,14.427,14.427,14.333,14.333,1525,0
2014-02-28,14.702,14.702,14.702,14.702,316,0
2014-03-03,14.359,14.359,14.359,14.359,781,0
2014-03-04,14.537,14.537,14.387,14.387,1910,0
2014-03-06,14.646,14.674,14.637,14.674,6002,0
2014-03-12,14.674,14.674,14.674,14.674,1630,0
2014-03-18,14.74,14.74,14.435,14.435,2731,0
2014-03-19,14.453,14.472,14.453,14.472,823,0
2014-03-24,14.812,14.829,14.766,14.829,7591,0
2014-03-27,14.858,14.858,14.858,14.858,104,0
2014-03-31,14.899,15.408,14.899,15.408,2553,0
2014-04-01,15.379,15.408,15.379,15.408,3839,0
2014-04-02,15.408,16.351,15.408,16.351,1520,0
2014-04-09,16.057,16.057,16.057,16.057,1195,0
2014-04-15,15.606,15.606,15.606,15.606,104,0
2014-04-16,15.473,15.473,15.473,15.473,431,0
2014-04-17,15.464,15.464,15.428,15.445,1195,0
2014-04-21,15.428,15.587,15.428,15.587,431,0
2014-04-22,15.428,15.435,15.267,15.285,2716,0
2014-04-23,15.119,15.119,15.119,15.119,876,0
2014-05-01,15.443,15.443,15.426,15.426,1789,0
2014-05-13,15.487,16.074,15.487,15.723,10508,0
2014-05-14,16.056,16.056,15.807,15.854,439,0
2014-05-15,15.863,15.863,15.863,15.863,1088,0
2014-05-16,15.827,15.827,15.827,15.827,316,0
2014-05-20,15.567,15.567,15.567,15.567,154,0
2014-05-21,15.632,15.632,15.632,15.632,104,0
2014-05-27,15.668,15.817,15.668,15.788,1517,0
2014-05-28,15.675,15.683,15.44,15.611,2602,0
2014-05-29,15.758,15.768,15.693,15.693,316,0
2014-05-30,15.778,15.778,15.693,15.693,1757,0
2014-06-04,15.693,15.693,15.693,15.693,977,0
2014-06-23,15.739,15.739,15.739,15.739,431,0
2014-06-24,16.128,16.128,16.128,16.128,519,0
2014-06-25,15.851,15.851,15.851,15.851,662,0
2014-07-07,16.07,16.07,16.07,16.07,873,0
2014-07-08,16.116,16.116,16.116,16.116,661,0
2014-07-09,16.196,16.196,16.161,16.161,1516,0
2014-07-10,16.196,16.252,16.136,16.136,1141,0
2014-07-15,16.288,16.288,16.288,16.288,376,0
2014-07-17,16.483,16.483,16.483,16.483,1083,0
2014-07-31,16.343,16.343,16.343,16.343,104,0
2014-08-05,16.324,16.324,16.324,16.324,1082,0
2014-08-08,16.221,16.353,16.221,16.353,316,0
2014-08-26,16.547,16.593,16.547,16.593,766,0
2014-08-28,16.461,16.461,16.432,16.432,974,0
2014-09-03,16.432,16.432,16.432,16.432,316,0
2014-09-08,16.432,16.432,16.432,16.432,431,0
2014-09-09,16.432,16.469,16.432,16.469,208,0
2014-09-12,16.432,16.432,16.432,16.432,413,0
2014-09-17,16.432,16.516,16.228,16.516,4847,0
2014-09-18,16.441,16.441,16.423,16.423,5041,0
2014-09-19,16.572,16.572,16.563,16.563,2170,0
2014-09-22,16.544,16.544,16.544,16.544,1513,0
2014-09-24,16.544,16.544,16.544,16.544,1985,0
2014-09-25,16.544,16.553,16.441,16.441,4420,0
2014-09-26,16.475,16.475,16.475,16.475,658,0
2014-09-29,16.475,16.475,16.475,16.475,730,0
2014-09-30,16.485,16.597,16.485,16.485,2641,0
2014-10-01,16.485,16.485,16.448,16.448,6856,0
2014-10-02,16.448,16.448,16.448,16.448,658,0
2014-10-06,16.448,16.514,16.448,16.485,2597,0
2014-10-08,16.448,16.485,16.439,16.439,3101,0
2014-10-09,16.439,16.439,16.439,16.439,1355,0
2014-10-14,16.448,16.485,16.448,16.448,3037,0
2014-10-15,16.439,16.458,16.42,16.439,7619,0
2014-10-28,16.338,16.338,16.338,16.338,431,0
2014-10-30,16.529,16.539,16.529,16.539,431,0
2014-11-17,16.501,16.501,16.501,16.501,657,0
2014-11-19,16.511,16.511,16.473,16.473,2133,0
2014-11-21,16.473,16.473,16.473,16.473,1938,0
2014-11-24,16.539,16.539,16.213,16.232,3773,0
2014-11-25,16.256,16.256,16.256,16.256,707,0
2014-11-26,16.256,16.256,16.247,16.247,1277,0
2014-11-28,16.256,16.256,16.256,16.256,656,0
2014-12-01,16.247,16.247,16.201,16.201,5728,0
2014-12-02,16.219,16.219,16.201,16.201,3031,0
2014-12-04,16.201,16.211,16.201,16.201,1185,0
2014-12-05,16.274,16.274,16.219,16.219,4141,0
2014-12-08,16.229,16.256,16.219,16.219,4705,0
2014-12-09,16.191,16.201,16.191,16.191,2245,0
2014-12-10,16.211,16.211,16.211,16.211,1944,0
2014-12-11,16.191,16.256,16.191,16.256,5574,0
2014-12-12,16.211,16.211,16.191,16.191,3822,0
2014-12-15,16.191,16.191,16.149,16.149,2196,0
2014-12-16,16.149,16.149,16.149,16.149,1824,0
2014-12-18,16.074,16.131,16.074,16.131,3735,0
2014-12-24,16.111,16.111,16.111,16.111,867,0
2014-12-26,16.293,16.293,16.293,16.293,656,0
2014-12-29,16.29,16.29,16.29,16.29,1622,0
2014-12-30,16.29,16.329,16.271,16.329,7205,0
2014-12-31,16.128,16.403,16.128,16.403,2694,0
2015-01-02,16.394,16.394,16.394,16.394,764,0
2015-01-06,16.58,16.58,16.394,16.394,4641,0
2015-01-07,16.533,16.533,16.403,16.403,866,0
2015-01-08,16.533,16.551,16.533,16.551,789,0
2015-01-09,16.449,16.449,16.394,16.394,1634,0
2015-01-12,16.542,16.542,16.542,16.542,541,0
2015-01-13,16.542,16.542,16.44,16.542,1143,0
2015-01-14,16.486,16.486,16.467,16.467,654,0
2015-01-15,16.421,16.421,16.412,16.421,3028,0
2015-01-16,16.412,16.459,16.281,16.281,3018,0
2015-01-20,16.31,16.319,16.31,16.31,2666,0
2015-01-21,16.3,16.3,16.137,16.137,4337,0
2015-01-22,16.137,16.137,16.137,16.137,866,0
2015-01-23,16.155,16.208,16.137,16.172,4317,0
2015-01-27,16.137,16.137,16.128,16.128,1077,0
2015-01-28,16.196,16.196,16.196,16.196,262,0
2015-01-29,16.215,16.215,16.145,16.145,4207,0
2015-01-30,16.145,16.384,16.145,16.269,9795,0
2015-02-02,16.411,16.411,16.411,16.411,1076,0
2015-02-03,16.541,16.541,16.438,16.521,1182,0
2015-02-04,16.411,16.411,16.279,16.279,2690,0
2015-02-05,16.279,16.298,16.186,16.298,6579,0
2015-02-10,16.178,16.317,16.178,16.317,2915,0
2015-02-12,16.242,16.242,16.242,16.242,265,0
2015-02-13,16.541,16.559,16.242,16.541,3555,0
2015-02-20,16.55,16.55,16.55,16.55,104,0
2015-02-24,16.578,16.578,16.541,16.541,1076,0
2015-03-02,16.276,16.276,16.276,16.276,104,0
2015-03-03,16.556,16.556,16.556,16.556,208,0
2015-03-04,16.5,16.518,16.5,16.518,540,0
2015-03-05,16.334,16.575,16.334,16.518,6681,0
2015-03-06,16.575,16.604,16.575,16.604,2157,0
2015-03-09,16.585,16.614,16.585,16.614,3341,0
2015-03-10,16.518,16.518,16.518,16.518,431,0
2015-03-12,16.518,16.518,16.518,16.518,104,0
2015-03-16,16.679,16.679,16.679,16.679,431,0
2015-03-23,16.547,16.547,16.547,16.547,540,0
2015-03-24,16.547,16.547,16.547,16.547,104,0
2015-03-25,16.49,16.49,16.481,16.481,540,0
2015-04-01,16.478,16.478,16.478,16.478,104,0
2015-04-02,16.676,16.676,16.676,16.676,104,0
2015-04-08,16.507,16.507,16.488,16.488,1935,0
2015-04-13,16.676,16.822,16.667,16.731,4628,0
2015-04-14,16.721,16.721,16.721,16.721,863,0
2015-04-15,16.704,16.704,16.704,16.704,104,0
2015-04-16,16.638,16.638,16.638,16.638,208,0
2015-04-20,16.822,16.822,16.822,16.822,558,0
2015-04-22,16.721,16.721,16.721,16.721,703,0
2015-04-24,16.721,16.721,16.721,16.721,32,0
2015-04-30,16.644,16.644,16.644,16.644,431,0
2015-05-01,16.598,16.598,16.598,16.598,104,0
2015-05-04,16.579,16.598,16.569,16.569,316,0
2015-05-05,16.83,16.83,16.83,16.83,1292,0
2015-05-06,16.811,16.811,16.811,16.811,208,0
2015-05-11,16.598,16.598,16.522,16.598,3438,0
2015-05-12,16.878,16.878,16.589,16.589,966,0
2015-05-14,16.644,16.718,16.644,16.718,650,0
2015-05-21,16.644,16.644,16.589,16.589,756,0
2015-05-27,16.651,16.661,16.651,16.661,1609,0
2015-05-29,16.605,16.605,16.548,16.566,861,0
2015-06-03,16.846,16.846,16.846,16.846,208,0
2015-06-04,16.976,16.976,16.576,16.708,2365,0
2015-06-08,16.976,16.976,16.753,16.753,1827,0
2015-06-09,16.651,16.651,16.651,16.651,431,0
2015-06-10,16.642,16.642,16.642,16.642,414,0
2015-06-15,16.642,16.642,16.642,16.642,104,0
2015-06-16,16.753,16.791,16.632,16.632,4085,0
2015-06-17,16.642,16.651,16.642,16.651,316,0
2015-06-18,16.642,16.642,16.632,16.632,431,0
2015-06-19,16.753,16.753,16.632,16.632,1072,0
2015-06-22,16.651,16.799,16.632,16.799,755,0
2015-06-23,16.976,17.005,16.941,17.005,993,0
2015-06-25,17.023,17.023,16.791,16.895,1291,0
2015-07-02,16.938,17.03,16.938,17.03,648,0
2015-07-06,16.796,16.796,16.583,16.583,4080,0
2015-07-07,16.639,16.658,16.583,16.583,1503,0
2015-07-08,16.668,16.668,16.583,16.602,2679,0
2015-07-09,16.583,16.583,16.583,16.583,2148,0
2015-07-10,16.583,16.658,16.516,16.536,6226,0
2015-07-13,16.583,16.602,16.583,16.602,860,0
2015-07-14,16.583,16.583,16.583,16.583,208,0
2015-07-15,16.536,16.583,16.536,16.583,667,0
2015-07-16,16.592,16.602,16.592,16.602,431,0
2015-07-17,16.695,16.695,16.687,16.695,6439,0
2015-07-20,16.769,16.882,16.769,16.769,754,0
2015-07-22,16.938,17.011,16.938,16.993,1071,0
2015-07-24,17.161,17.179,17.113,17.113,754,0
2015-07-29,16.898,16.961,16.879,16.961,1927,0
2015-07-30,16.926,16.971,16.879,16.971,2039,0
2015-08-03,16.879,16.879,16.879,16.879,858,0
2015-08-04,16.971,17.018,16.926,17.018,23806,0
2015-08-05,16.926,16.926,16.831,16.831,5790,0
2015-08-11,17.176,17.196,17.176,17.196,1103,0
2015-08-12,16.803,16.841,16.786,16.786,2896,0
2015-08-21,16.879,17.12,16.831,16.831,2145,0
2015-08-24,16.803,16.803,16.767,16.767,1343,0
2015-08-25,16.513,16.693,16.513,16.693,3111,0
2015-08-27,16.755,16.755,16.755,16.755,2143,0
2015-08-28,16.792,16.792,16.663,16.663,1395,0
2015-08-31,16.672,16.672,16.672,16.672,646,0
2015-09-01,16.672,16.672,16.663,16.663,1287,0
2015-09-03,16.663,16.663,16.663,16.663,104,0
2015-09-04,16.663,16.663,16.663,16.663,104,0
2015-09-10,16.616,16.616,16.616,16.616,1134,0
2015-09-14,16.616,16.616,16.567,16.577,1821,0
2015-09-15,16.765,16.765,16.765,16.765,540,0
2015-09-16,16.727,16.727,16.653,16.672,646,0
2015-09-17,16.643,16.643,16.643,16.643,594,0
2015-09-18,16.643,16.643,16.567,16.577,6000,0
2015-09-21,16.577,16.71,16.567,16.577,7393,0
2015-09-22,16.577,16.577,16.577,16.577,646,0
2015-09-23,16.577,16.577,16.577,16.577,104,0
2015-09-24,16.663,16.663,16.663,16.663,857,0
2015-09-25,16.567,16.587,16.567,16.567,1287,0
2015-09-28,16.567,16.567,16.53,16.53,1100,0
2015-10-01,16.548,16.548,16.548,16.548,751,0
2015-10-02,16.717,16.717,16.595,16.595,645,0
2015-10-05,16.586,16.595,16.586,16.595,1989,0
2015-10-06,16.605,16.605,16.605,16.605,431,0
2015-10-08,16.595,16.595,16.595,16.595,961,0
2015-10-09,16.671,16.671,16.662,16.671,2034,0
2015-10-12,16.681,16.726,16.681,16.726,1219,0
2015-10-13,16.726,16.726,16.726,16.726,104,0
2015-10-15,16.726,16.726,16.726,16.726,104,0
2015-10-16,16.745,16.745,16.736,16.736,316,0
2015-10-19,16.709,16.709,16.709,16.709,130,0
2015-10-20,16.681,16.681,16.681,16.681,1068,0
2015-10-21,16.773,16.773,16.773,16.773,5564,0
2015-10-22,16.681,16.681,16.595,16.681,4068,0
2015-10-23,16.681,16.717,16.681,16.717,2141,0
2015-10-26,16.681,16.736,16.681,16.691,3747,0
2015-10-27,16.691,16.691,16.691,16.691,104,0
2015-10-29,16.706,16.706,16.706,16.706,316,0
2015-10-30,16.743,16.743,16.715,16.743,2460,0
2015-11-02,16.706,16.706,16.696,16.696,2993,0
2015-11-05,16.743,16.743,16.743,16.743,208,0
2015-11-06,16.696,16.696,16.612,16.612,8230,0
2015-11-09,16.621,16.621,16.621,16.621,297,0
2015-11-12,16.743,16.743,16.733,16.743,6203,0
2015-11-13,16.789,16.789,16.789,16.789,208,0
2015-11-17,16.835,16.835,16.835,16.835,644,0
2015-11-19,16.612,16.994,16.612,16.957,2248,0
2015-11-20,16.659,16.659,16.649,16.649,750,0
2015-11-25,16.621,16.621,16.621,16.621,539,0
2015-11-27,16.64,16.64,16.64,16.64,316,0
2015-12-01,16.694,16.694,16.694,16.694,120,0
2015-12-04,16.694,16.694,16.694,16.694,104,0
2015-12-08,16.694,16.694,16.694,16.694,14,0
2015-12-10,16.694,16.694,16.694,16.694,104,0
2015-12-15,16.646,16.851,16.646,16.851,3417,0
2015-12-17,16.666,16.666,16.666,16.666,316,0
2015-12-18,16.758,17.067,16.646,16.962,14526,0
2015-12-21,16.794,17.178,16.777,17.057,28094,0
2015-12-22,16.646,17.057,16.646,16.832,15516,0
2015-12-28,16.813,17.112,16.74,16.74,26131,0
2015-12-29,16.881,17.265,16.75,16.814,2351,0
2016-01-04,17.016,17.016,17.016,17.016,360,0
2016-01-07,16.778,16.823,16.778,16.823,538,0
2016-01-08,16.852,16.9,16.843,16.9,316,0
2016-01-11,17.199,17.226,17.199,17.226,987,0
2016-01-14,16.834,16.834,16.834,16.834,1065,0
2016-01-15,17.246,17.246,17.246,17.246,104,0
2016-01-25,16.843,16.852,16.823,16.823,4157,0
2016-01-26,16.823,16.957,16.788,16.957,3159,0
2016-01-27,16.789,16.789,16.789,16.789,1388,0
2016-02-01,16.794,16.794,16.743,16.794,431,0
2016-02-03,16.752,16.752,16.752,16.752,104,0
2016-02-09,16.93,16.93,16.93,16.93,3808,0
2016-02-10,16.939,17.089,16.939,17.051,4374,0
2016-02-11,16.939,17.022,16.723,16.723,4207,0
2016-02-12,16.723,16.723,16.624,16.624,957,0
2016-02-19,16.612,16.612,16.612,16.612,851,0
2016-02-24,16.78,16.806,16.78,16.797,3621,0
2016-02-29,16.634,16.634,16.491,16.54,4723,0
2016-03-01,16.464,16.464,16.264,16.264,2130,0
2016-03-02,16.302,16.302,16.246,16.246,2341,0
2016-03-07,16.209,16.255,16.209,16.255,640,0
2016-03-11,16.302,16.302,16.302,16.302,316,0
2016-03-17,16.346,16.397,16.34,16.397,3940,0
2016-03-18,16.539,16.737,16.397,16.727,25028,0
2016-03-23,16.727,16.885,16.727,16.885,640,0
2016-03-28,16.596,16.596,16.35,16.511,1386,0
2016-03-29,16.672,16.682,16.397,16.425,2341,0
2016-04-04,16.376,16.376,16.376,16.376,1062,0
2016-04-06,16.49,16.515,16.49,16.515,982,0
2016-04-07,16.476,16.476,16.419,16.419,5949,0
2016-04-08,16.56,16.56,16.56,16.56,104,0
2016-04-12,16.814,16.814,16.75,16.75,639,0
2016-04-13,16.908,16.908,16.908,16.908,914,0
2016-04-14,16.891,16.909,16.61,16.909,1486,0
2016-04-18,16.515,16.515,16.515,16.515,1278,0
2016-04-21,16.468,16.602,16.467,16.602,1594,0
2016-04-29,16.508,16.508,16.508,16.508,208,0
2016-05-02,16.489,16.689,16.489,16.689,283,0
2016-05-03,16.658,16.744,16.658,16.744,1447,0
2016-05-05,16.537,16.537,16.479,16.498,5837,0
2016-05-06,16.498,16.498,16.498,16.498,344,0
2016-05-09,16.498,16.734,16.498,16.555,4288,0
2016-05-12,16.498,16.958,16.469,16.527,13842,0
2016-05-13,16.546,16.555,16.546,16.555,1220,0
2016-05-16,16.697,16.724,16.593,16.724,4243,0
2016-05-18,16.771,16.771,16.771,16.771,1061,0
2016-05-19,16.771,16.771,16.771,16.771,638,0
2016-05-20,16.565,16.584,16.546,16.546,1637,0
2016-05-23,16.546,16.65,16.537,16.631,2088,0
2016-05-24,16.584,16.762,16.584,16.762,726,0
2016-05-26,16.605,16.671,16.543,16.605,8484,0
2016-05-27,16.932,16.932,16.652,16.691,2015,0
2016-05-31,16.595,16.792,16.539,16.783,8357,0
2016-06-01,16.624,16.662,16.624,16.662,927,0
2016-06-02,16.624,16.985,16.615,16.615,1891,0
2016-06-03,16.624,16.951,16.624,16.951,1348,0
2016-06-06,16.624,16.624,16.605,16.605,1061,0
2016-06-07,16.726,16.838,16.726,16.838,1163,0
2016-06-08,16.605,16.838,16.605,16.838,208,0
2016-06-13,16.605,16.605,16.605,16.605,1195,0
2016-06-16,16.745,16.979,16.745,16.867,2544,0
2016-06-20,16.633,16.643,16.624,16.624,1060,0
2016-06-21,16.838,16.838,16.624,16.624,6996,0
2016-06-22,16.691,16.819,16.624,16.624,8123,0
2016-06-23,16.711,16.858,16.711,16.858,1163,0
2016-06-24,16.792,16.876,16.605,16.652,3366,0
2016-06-27,16.681,16.876,16.681,16.876,2121,0
2016-06-29,16.664,16.937,16.664,16.666,6449,0
2016-06-30,16.749,16.749,16.749,16.749,104,0
2016-07-01,16.813,16.813,16.813,16.813,316,0
2016-07-05,16.656,16.804,16.656,16.804,5248,0
2016-07-06,16.675,16.72,16.675,16.72,208,0
2016-07-07,16.768,16.908,16.685,16.908,4133,0
2016-07-08,16.694,16.694,16.694,16.694,110,0
2016-07-11,16.694,16.694,16.666,16.666,1059,0
2016-07-12,16.666,16.685,16.646,16.685,5294,0
2016-07-13,16.666,16.666,16.666,16.666,105,0
2016-07-14,16.777,16.777,16.749,16.749,316,0
2016-07-15,16.768,16.813,16.73,16.813,3181,0
2016-07-18,16.794,16.918,16.794,16.842,3181,0
2016-07-19,16.873,16.873,16.873,16.873,532,0
2016-07-20,16.787,16.822,16.777,16.787,2364,0
2016-07-26,16.73,16.794,16.713,16.758,2752,0
2016-07-27,16.788,16.834,16.687,16.687,5329,0
2016-07-29,16.731,16.805,16.722,16.769,2010,0
2016-08-02,16.805,16.929,16.788,16.929,4759,0
2016-08-05,16.883,16.883,16.725,16.725,1572,0
2016-08-08,16.796,16.91,16.796,16.91,1481,0
2016-08-11,16.788,16.938,16.788,16.938,741,0
2016-08-16,16.837,16.837,16.837,16.837,115,0
2016-08-17,16.901,16.975,16.882,16.929,2007,0
2016-08-24,17.072,17.072,17.072,17.072,426,0
2016-08-25,16.938,16.938,16.892,16.892,223,0
2016-08-26,16.966,17.072,16.966,17.072,209,0
2016-08-30,17.275,17.275,17.055,17.055,1270,0
2016-08-31,17.16,17.16,17.141,17.141,818,0
2016-09-06,17.379,17.406,17.379,17.406,1689,0
2016-09-09,16.993,16.993,16.564,16.734,104009,0
2016-09-12,16.836,16.88,16.836,16.88,531,0
2016-09-14,16.874,16.874,16.874,16.874,316,0
2016-09-15,16.95,16.997,16.912,16.912,1373,0
2016-09-19,16.95,17.084,16.95,17.084,634,0
2016-09-20,17.084,17.087,17.084,17.085,530,0
2016-10-03,17.183,17.183,17.164,17.164,1353,0
2016-10-04,17.183,17.183,17.183,17.183,1074,0
2016-10-10,17.078,17.078,17.078,17.078,245,0
2016-10-11,17.078,17.078,17.078,17.078,316,0
2016-10-17,16.935,17.001,16.935,17.001,2847,0
2016-10-19,17.042,17.042,17.042,17.042,104,0
2016-10-20,17.068,17.135,17.059,17.069,24405,0
2016-10-27,16.994,17.09,16.994,17.09,4696,0
2016-10-28,17.09,17.449,16.994,17.449,7540,0
2016-10-31,17.137,17.449,17.137,17.308,6004,0
2016-11-03,17.422,17.449,17.422,17.449,1054,0
2016-11-08,17.534,17.646,17.515,17.515,9165,0
2016-11-09,17.486,17.515,17.486,17.515,262,0
2016-11-11,17.09,17.318,17.022,17.063,3580,0
2016-11-15,17.013,17.013,17.013,17.013,208,0
2016-11-17,17.376,17.525,17.376,17.486,1896,0
2016-11-23,17.09,17.118,17.09,17.09,1369,0
2016-12-01,17.141,17.141,17.141,17.141,104,0
2016-12-05,16.988,16.988,16.978,16.988,527,0
2016-12-06,16.978,17.017,16.978,16.997,735,0
2016-12-09,17.065,17.065,17.065,17.065,1237,0
2016-12-12,17.017,17.094,16.968,17.094,5417,0
2016-12-13,17.453,17.453,17.453,17.453,316,0
2016-12-15,17.112,17.112,17.112,17.112,2524,0
2016-12-22,17.122,17.122,17.122,17.122,1577,0
2017-01-04,17.396,17.479,17.376,17.479,4666,0
2017-01-05,18.013,18.013,18.013,18.013,104,0
2017-01-10,17.128,17.805,17.128,17.805,422,0
2017-01-17,17.776,17.776,17.776,17.776,1155,0
2017-01-18,17.645,17.645,17.643,17.643,422,0
2017-01-26,17.724,17.724,17.309,17.348,3935,0
2017-01-27,17.498,17.498,17.498,17.498,208,0
2017-02-01,17.442,17.482,17.423,17.482,1628,0
2017-02-02,17.469,17.469,17.46,17.469,1049,0
2017-02-03,17.511,17.511,17.511,17.511,628,0
2017-02-06,17.488,17.488,17.451,17.451,3145,0
2017-02-07,17.555,17.594,17.518,17.518,1550,0
2017-02-08,17.451,17.451,17.451,17.451,2139,0
2017-02-09,17.451,17.451,17.451,17.451,272,0
2017-02-10,17.403,17.486,17.403,17.413,473,0
2017-02-14,17.423,17.423,17.423,17.423,104,0
2017-02-16,17.519,17.519,17.423,17.423,1259,0
2017-02-23,17.442,17.442,17.442,17.442,165,0
2017-02-24,18.045,18.223,18.045,18.223,5725,0
2017-02-27,18.234,18.282,18.233,18.282,10614,0
2017-03-02,18.292,18.312,18.282,18.282,1385,0
2017-03-03,18.332,18.58,18.332,18.538,1518,0
2017-03-06,18.58,18.58,18.541,18.551,1147,0
2017-03-07,18.46,18.61,18.282,18.282,3952,0
2017-03-08,18.511,18.511,18.312,18.312,1111,0
2017-03-09,18.282,18.282,18.282,18.282,405,0
2017-03-10,18.282,18.301,18.282,18.292,1011,0
2017-03-13,18.292,18.329,18.292,18.329,405,0
2017-03-15,18.312,18.313,18.312,18.313,1012,0
2017-03-17,18.372,18.382,18.359,18.359,1149,0
2017-03-21,18.392,18.392,18.392,18.392,521,0
2017-03-22,18.402,18.48,18.292,18.48,6307,0
2017-03-23,18.53,18.54,18.44,18.53,5235,0
2017-03-24,18.58,18.58,18.58,18.58,1262,0
2017-03-27,18.58,18.59,18.58,18.59,2221,0
2017-03-28,18.699,18.729,18.14,18.164,3207,0
2017-03-29,18.678,18.678,18.678,18.678,604,0
2017-03-31,18.28,18.37,18.25,18.36,3122,0
2017-04-04,18.668,18.757,18.458,18.458,13836,0
2017-04-05,18.578,18.608,18.32,18.32,7381,0
2017-04-10,18.459,18.468,18.32,18.32,2624,0
2017-04-11,18.36,18.608,18.36,18.608,1108,0
2017-04-12,18.488,18.846,18.488,18.846,5848,0
2017-04-20,18.84,18.84,18.84,18.84,604,0
2017-04-25,18.869,18.896,18.608,18.608,1008,0
2017-04-26,18.87,18.87,18.87,18.87,448,0
2017-04-27,18.87,18.939,18.84,18.939,4340,0
2017-05-09,18.939,19.237,18.939,19.234,3524,0
2017-05-10,19.327,19.327,19.327,19.327,503,0
2017-05-15,19.824,19.824,19.796,19.796,252,0
2017-05-16,19.585,19.854,19.187,19.854,1791,0
2017-05-17,19.605,19.605,19.585,19.585,303,0
2017-05-26,19.122,19.122,19.122,19.122,507,0
2017-06-02,19.172,19.889,19.142,19.889,1335,0
2017-06-08,19.341,19.371,19.341,19.371,393,0
2017-06-15,19.52,19.52,19.321,19.321,1556,0
2017-06-16,19.221,19.221,19.221,19.221,200,0
2017-06-23,19.162,19.699,19.132,19.64,1326,0
2017-06-26,19.42,19.42,19.42,19.42,502,0
2017-06-30,19.311,19.66,19.311,19.66,1503,0
2017-07-06,19.221,19.221,19.171,19.171,1393,0
2017-07-07,19.161,19.161,19.161,19.161,401,0
2017-07-10,19.311,19.56,19.311,19.56,1443,0
2017-07-11,19.476,19.476,19.476,19.476,200,0
2017-07-12,19.43,19.46,19.43,19.46,1610,0
2017-07-17,19.46,19.46,19.46,19.46,125,0
2017-07-20,19.66,19.66,19.66,19.66,100,0
2017-07-28,19.4801,19.4801,19.48,19.48,1335,0
2017-08-01,19.49,19.49,19.49,19.49,801,0
2017-08-04,19.65,19.65,19.65,19.65,116,0
2017-08-07,19.7507,19.78,19.6442,19.7646,1844,0
2017-08-09,19.51,19.79,19.5,19.75,2846,0
2017-08-10,19.75,19.7501,19.5501,19.5501,1000,0
2017-08-21,19.56,19.56,19.51,19.51,500,0
2017-08-22,19.51,19.51,19.5,19.5,1994,0
2017-08-30,19.9,20.33,19.7419,19.75,5975,0
2017-09-01,19.801,19.801,19.8,19.8,1479,0
2017-09-06,19.8,19.8,19.8,19.8,649,0
2017-09-07,19.8,19.836,19.75,19.75,3399,0
2017-09-20,19.6795,19.6795,19.6795,19.6795,100,0
2017-09-28,19.75,19.95,19.75,19.95,1593,0
2017-10-02,19.95,19.95,19.95,19.95,100,0
2017-10-10,19.6175,19.6175,19.6175,19.6175,1000,0
2017-10-11,19.95,19.95,19.9109,19.95,700,0
2017-10-19,20.0582,20.0582,20.0582,20.0582,100,0
2017-10-23,19.7535,19.7535,19.7535,19.7535,500,0
2017-11-03,20.15,20.15,20.15,20.15,200,0
2017-11-08,19.68,19.899,19.68,19.899,500,0
2017-11-09,20,20,20,20,100,0
