Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,8.8593,8.8593,8.8593,8.8593,233,0
2010-08-27,8.6354,9.0843,8.6354,9.0843,695,0
2010-08-30,8.981,8.981,8.721,8.721,462,0
2010-08-31,8.5742,8.5742,8.4188,8.4188,347,0
2010-09-01,8.5831,8.6968,8.5831,8.6968,347,0
2010-09-02,8.8501,8.8501,8.721,8.8501,233,0
2010-09-03,8.8325,8.8325,8.8232,8.8232,347,0
2010-09-07,8.8936,8.8936,8.6354,8.6354,347,0
2010-09-08,8.7898,8.8593,8.7645,8.7645,462,0
2010-09-09,8.7898,8.8055,8.5483,8.5742,1621,0
2010-09-13,8.6875,8.6875,8.6875,8.6875,233,0
2010-09-15,9.0673,9.2832,9.0673,9.2832,1273,0
2010-09-16,9.1527,9.1527,9.0147,9.0147,462,0
2010-09-20,9.1444,9.1444,9.0147,9.1444,347,0
2010-09-21,9.0147,9.1444,8.8675,9.1444,579,0
2010-09-22,9.0147,9.0495,8.7823,8.7823,462,0
2010-09-23,8.9114,9.0411,8.721,8.721,695,0
2010-09-24,8.8501,9.413,8.8501,9.413,810,0
2010-09-27,9.2832,9.2832,9.2832,9.2832,114,0
2010-09-28,9.1527,9.413,9.1527,9.413,347,0
2010-09-29,9.557,9.756,9.557,9.656,5443,0
2010-09-30,9.756,9.756,9.413,9.539,1853,0
2010-10-01,9.413,9.413,9.413,9.413,233,0
2010-10-04,9.539,9.539,9.2832,9.2832,462,0
2010-10-05,9.3329,9.845,9.3329,9.845,695,0
2010-10-07,9.972,10.131,9.972,10.122,927,0
2010-10-08,10.249,10.249,10.249,10.249,233,0
2010-10-11,10.379,10.379,10.122,10.122,462,0
2010-10-13,10.249,10.249,10.249,10.249,233,0
2010-10-15,10.146,10.146,10.016,10.016,347,0
2010-10-20,9.887,9.887,9.45,9.45,695,0
2010-10-21,9.317,9.317,9.1011,9.2053,927,0
2010-10-22,9.3329,9.4957,9.3329,9.4957,462,0
2010-10-27,9.3699,9.3699,9.3699,9.3699,114,0
2010-10-28,9.24,9.24,9.24,9.24,114,0
2010-11-01,9.3699,9.3699,9.2128,9.2128,462,0
2010-11-02,9.3423,9.3423,9.3423,9.3423,114,0
2010-11-04,9.2128,9.413,9.1527,9.413,462,0
2010-11-05,9.2832,9.2832,9.2832,9.2832,233,0
2010-11-08,9.1527,9.2222,9.0673,9.2222,2432,0
2010-11-10,9.2737,9.3517,9.2737,9.3517,233,0
2010-11-12,9.2222,9.2222,9.2222,9.2222,233,0
2010-11-16,9.0918,9.0918,9.0673,9.0673,233,0
2010-11-17,9.1087,9.413,9.1087,9.413,695,0
2010-11-18,9.539,9.8,9.539,9.8,579,0
2010-11-19,9.93,10.569,9.93,10.569,1853,0
2010-11-22,10.75,10.75,10.379,10.379,927,0
2010-11-23,10.249,10.249,10.146,10.146,233,0
2010-11-24,10.249,10.372,10.249,10.372,347,0
2010-11-29,10.24,10.499,10.24,10.499,233,0
2010-11-30,10.372,10.372,10.372,10.372,233,0
2010-12-01,10.499,10.499,10.499,10.499,114,0
2010-12-02,10.292,10.551,10.292,10.551,347,0
2010-12-03,10.423,10.499,10.362,10.499,810,0
2010-12-06,10.759,10.795,10.759,10.795,233,0
2010-12-07,10.854,10.854,10.535,10.709,579,0
2010-12-08,10.975,10.975,10.975,10.975,233,0
2010-12-10,11.236,11.236,11.236,11.236,233,0
2010-12-13,11.493,11.493,11.071,11.071,579,0
2010-12-15,11.328,11.328,11.328,11.328,114,0
2010-12-16,11.156,11.417,11.156,11.417,462,0
2010-12-17,11.588,11.76,11.588,11.76,347,0
2010-12-20,11.83,11.83,11.83,11.83,462,0
2010-12-27,12.001,12.001,12.001,12.001,233,0
2010-12-29,11.821,11.821,11.821,11.821,233,0
2010-12-30,11.992,11.992,11.992,11.992,114,0
2010-12-31,11.821,11.821,11.165,11.173,1853,0
2011-01-03,11.346,11.83,11.346,11.83,579,0
2011-01-04,11.658,11.658,11.218,11.218,462,0
2011-01-05,11.27,11.408,11.27,11.337,579,0
2011-01-07,11.165,11.165,11.165,11.165,233,0
2011-01-10,10.993,11.138,10.993,11.138,233,0
2011-01-11,10.967,11.036,10.967,11.036,233,0
2011-01-12,11.21,11.381,11.21,11.21,462,0
2011-01-13,11.381,11.381,11.381,11.381,233,0
2011-01-18,11.218,11.218,11.218,11.218,114,0
2011-01-21,11.045,11.045,11.045,11.045,233,0
2011-01-24,11.218,11.227,11.218,11.227,462,0
2011-01-25,11.045,11.045,10.872,10.872,233,0
2011-01-26,11.01,11.01,11.01,11.01,114,0
2011-01-28,10.836,10.836,10.451,10.451,579,0
2011-01-31,10.451,10.576,10.396,10.576,810,0
2011-02-02,10.709,10.709,10.709,10.709,1159,0
2011-02-07,10.75,10.767,10.75,10.767,1506,0
2011-02-08,10.508,10.535,10.451,10.535,579,0
2011-02-14,10.709,10.75,10.709,10.717,5164,0
2011-02-15,10.451,10.451,10.451,10.451,233,0
2011-02-18,10.709,11.138,10.709,11.138,462,0
2011-02-22,11.054,11.138,11.054,11.138,579,0
2011-02-25,11.373,11.442,11.112,11.442,347,0
2011-02-28,11.658,11.658,11.121,11.328,927,0
2011-03-01,11.417,11.417,10.88,10.88,462,0
2011-03-02,10.62,10.62,10.62,10.62,114,0
2011-03-03,10.647,10.75,10.647,10.682,579,0
2011-03-04,10.675,10.675,10.675,10.675,114,0
2011-03-08,10.569,11.054,10.569,11.054,347,0
2011-03-10,10.984,10.984,10.7,10.7,347,0
2011-03-11,10.362,10.362,10.362,10.362,114,0
2011-03-14,10.336,10.345,10.31,10.345,579,0
2011-03-15,10.257,10.257,10.154,10.154,233,0
2011-03-16,9.895,9.895,9.895,9.895,114,0
2011-03-17,9.93,10.016,9.809,9.809,1159,0
2011-03-18,9.964,10.131,9.964,10.06,695,0
2011-03-21,10.467,10.967,10.249,10.967,579,0
2011-03-22,10.88,10.88,10.802,10.802,347,0
2011-03-23,10.526,10.802,10.526,10.802,233,0
2011-03-24,11.095,11.095,11.095,11.095,114,0
2011-03-25,11.227,11.227,11.227,11.227,114,0
2011-03-29,11.292,11.292,11.292,11.292,114,0
2011-04-01,11.442,11.493,11.442,11.493,347,0
2011-04-05,11.726,11.726,11.726,11.726,114,0
2011-04-06,11.658,11.744,11.658,11.744,233,0
2011-04-07,11.484,11.484,11.484,11.484,1069,0
2011-04-08,11.354,11.354,10.795,10.795,927,0
2011-04-11,10.75,11.01,10.576,10.576,1504,0
2011-04-12,10.759,10.795,10.535,10.535,462,0
2011-04-13,10.535,10.535,10.362,10.362,233,0
2011-04-15,10.362,10.647,10.362,10.62,695,0
2011-04-18,10.62,10.62,10.526,10.526,233,0
2011-04-19,10.362,10.362,10.362,10.362,114,0
2011-04-20,10.62,10.726,10.62,10.726,233,0
2011-04-26,10.967,11.363,10.967,11.227,1040,0
2011-05-02,11.01,11.01,10.776,10.776,579,0
2011-05-03,10.795,10.795,10.372,10.372,462,0
2011-05-04,10.451,10.451,10.451,10.451,233,0
2011-05-05,10.171,10.543,10.171,10.345,927,0
2011-05-06,10.576,10.647,10.388,10.388,347,0
2011-05-13,10.146,10.146,9.998,10.146,347,0
2011-05-17,9.93,9.93,9.682,9.682,233,0
2011-05-20,9.4957,9.533,9.4957,9.533,233,0
2011-05-23,9.2737,9.2832,9.2737,9.2832,462,0
2011-05-26,9.4957,9.739,9.4957,9.739,233,0
2011-05-27,9.594,9.594,9.4957,9.4957,347,0
2011-05-31,9.756,9.756,9.4798,9.4798,347,0
2011-06-01,9.713,9.895,9.2832,9.2832,6369,0
2011-06-13,9.1087,9.1444,8.9632,8.9717,5210,0
2011-06-15,9.2832,9.2832,9.2832,9.2832,114,0
2011-06-16,9.0673,9.0673,9.0673,9.0673,1273,0
2011-06-17,9.3264,9.3264,9.3264,9.3264,114,0
2011-06-21,9.585,9.585,9.3329,9.4719,347,0
2011-06-23,9.2128,9.4798,9.2128,9.4798,233,0
2011-06-24,9.739,9.93,9.585,9.585,695,0
2011-06-27,9.317,9.317,9.118,9.1612,579,0
2011-06-28,9.539,9.73,9.539,9.721,347,0
2011-07-01,9.981,9.981,9.981,9.981,114,0
2011-07-07,10.104,10.508,10.104,10.508,388,0
2011-07-08,10.257,10.257,10.257,10.257,114,0
2011-07-11,9.998,9.998,9.998,9.998,114,0
2011-07-18,9.955,9.998,9.955,9.998,579,0
2011-07-21,10.257,10.257,10.257,10.257,114,0
2011-07-26,10.31,10.31,10.052,10.052,347,0
2011-07-27,9.8,9.8,9.792,9.792,579,0
2011-08-03,9.0673,9.2222,9.0673,9.2222,579,0
2011-08-04,9.3517,10.232,9.3517,9.989,1390,0
2011-08-08,9.989,10.104,9.4957,9.713,1159,0
2011-08-09,9.458,10.104,9.1348,10.104,1273,0
2011-08-10,9.845,9.845,8.9388,8.9388,927,0
2011-08-11,9.1969,9.2832,9.1969,9.2832,233,0
2011-08-16,9.0673,9.1266,9.0673,9.1266,233,0
2011-08-18,8.8675,8.8675,8.4972,8.5483,462,0
2011-08-19,8.6354,9.3517,8.6354,9.3517,462,0
2011-08-22,9.2832,9.2916,9.1011,9.2916,810,0
2011-08-23,9.3699,9.93,9.3699,9.93,462,0
2011-08-24,10.232,10.232,10.131,10.198,927,0
2011-08-25,9.674,10.034,9.674,9.774,695,0
2011-08-30,9.827,10.016,9.827,10.016,347,0
2011-09-01,10.19,10.19,9.845,9.845,233,0
2011-09-02,9.4042,9.4042,9.0233,9.0233,462,0
2011-09-06,8.7645,8.903,8.721,8.903,462,0
2011-09-07,8.8936,9.413,8.8936,9.413,579,0
2011-09-08,9.674,9.713,9.0673,9.0673,579,0
2011-09-09,8.8055,8.8055,8.721,8.721,579,0
2011-09-12,8.4449,8.4883,8.4449,8.4883,233,0
2011-09-13,8.4796,8.721,8.4796,8.721,462,0
2011-09-14,8.5483,8.981,8.4024,8.981,1159,0
2011-09-19,8.9388,8.9388,8.8936,8.921,462,0
2011-09-20,8.9114,8.9114,8.8936,8.8936,462,0
2011-09-21,8.6354,8.6354,8.3329,8.3329,347,0
2011-09-22,8.3416,8.3416,8.3416,8.3416,233,0
2011-09-26,8.6435,8.7571,8.5915,8.7571,1870,0
2011-09-27,9.0147,9.3699,9.0147,9.1884,695,0
2011-09-28,8.9294,8.9294,8.5483,8.6875,810,0
2011-09-29,8.6354,8.6354,8.4361,8.4361,462,0
2011-09-30,8.6968,8.8501,8.6968,8.8501,233,0
2011-10-03,8.6262,8.6262,8.5048,8.5048,233,0
2011-10-04,8.7645,9.696,8.7645,9.696,579,0
2011-10-05,9.638,9.638,9.24,9.24,695,0
2011-10-07,8.981,8.981,8.7039,8.7039,347,0
2011-10-10,8.8055,8.8055,8.8055,8.8055,114,0
2011-10-12,9.45,9.783,9.45,9.783,233,0
2011-10-13,9.523,9.523,9.4719,9.4719,233,0
2011-10-14,9.73,9.73,9.73,9.73,114,0
2011-10-17,9.756,9.756,9.2832,9.2832,695,0
2011-10-18,9.539,9.539,9.539,9.539,114,0
2011-10-19,9.2832,9.2832,9.2832,9.2832,114,0
2011-10-20,9.539,9.539,9.539,9.539,114,0
2011-10-21,9.792,9.8,9.765,9.8,462,0
2011-10-25,9.539,9.539,9.539,9.539,114,0
2011-10-27,9.792,10.345,9.792,10.345,1273,0
2011-10-28,10.362,10.362,10.362,10.362,1159,0
2011-11-01,10.104,10.104,9.0758,9.576,1504,0
2011-11-02,9.689,9.913,9.682,9.818,927,0
2011-11-03,10.207,10.31,10.052,10.31,347,0
2011-11-08,10.215,10.215,10.215,10.215,114,0
2011-11-09,9.955,9.955,9.696,9.696,233,0
2011-11-15,9.939,9.939,9.939,9.939,114,0
2011-11-17,9.576,9.576,9.4957,9.4957,233,0
2011-11-21,9.2654,9.2654,9.2654,9.2654,347,0
2011-11-28,9.4798,9.713,9.3699,9.4798,695,0
2011-11-29,9.2222,9.2222,9.2222,9.2222,114,0
2011-11-30,9.4798,10.362,9.4798,10.362,1738,0
2011-12-01,10.362,10.576,10.362,10.482,5096,0
2011-12-02,10.336,10.336,9.955,9.955,233,0
2011-12-06,9.93,9.93,9.93,9.93,1159,0
2011-12-07,10.215,10.576,10.215,10.576,2316,0
2011-12-08,10.318,10.318,10.163,10.163,233,0
2011-12-09,10.379,10.576,10.379,10.576,1853,0
2011-12-13,10.131,10.131,9.972,9.972,233,0
2011-12-15,10.207,10.275,10.207,10.275,233,0
2011-12-16,10.016,10.016,10.016,10.016,114,0
2011-12-19,9.689,9.689,9.549,9.549,233,0
2012-01-06,9.93,9.93,9.895,9.895,233,0
2012-01-09,10.163,10.275,10.163,10.275,233,0
2012-01-11,10.535,10.576,10.535,10.576,1621,0
2012-01-12,10.656,10.854,10.656,10.795,6718,0
2012-01-13,10.535,10.535,10.535,10.535,114,0
2012-01-27,10.682,10.759,10.682,10.759,1621,0
2012-02-01,10.785,10.967,10.785,10.967,11004,0
2012-02-02,11.01,11.01,10.451,10.709,4631,0
2012-02-03,10.88,11.01,10.88,10.897,3012,0
2012-02-07,10.795,10.795,10.795,10.795,114,0
2012-02-08,10.795,10.795,10.795,10.795,114,0
2012-02-09,10.836,10.836,10.75,10.75,462,0
2012-02-10,10.585,10.585,10.476,10.476,927,0
2012-02-13,10.709,10.709,10.709,10.709,114,0
2012-02-14,10.576,10.576,10.482,10.482,233,0
2012-02-15,10.516,10.516,10.516,10.516,233,0
2012-02-16,10.516,10.665,10.516,10.665,233,0
2012-02-17,10.795,11.079,10.795,11.079,347,0
2012-02-21,10.863,11.138,10.863,11.138,1621,0
2012-02-22,11.13,11.138,11.002,11.002,1504,0
2012-02-23,11.002,11.045,10.993,10.993,462,0
2012-02-24,10.795,10.795,10.795,10.795,114,0
2012-02-27,10.795,10.795,10.795,10.795,114,0
2012-02-28,10.647,10.647,10.476,10.516,511,0
2012-02-29,10.275,10.275,9.585,9.585,695,0
2012-03-01,9.674,9.73,9.638,9.73,347,0
2012-03-05,9.613,9.93,9.613,9.713,1504,0
2012-03-08,9.689,9.689,8.981,9.656,2481,0
2012-03-12,9.756,10.396,9.756,10.396,462,0
2012-03-13,10.516,10.516,10.482,10.482,810,0
2012-03-14,10.62,10.62,10.62,10.62,114,0
2012-03-15,10.467,10.467,10.362,10.451,347,0
2012-03-16,10.535,10.535,10.19,10.451,695,0
2012-03-19,10.709,10.709,10.709,10.709,114,0
2012-03-22,10.535,10.535,10.19,10.19,987,0
2012-03-23,10.18,10.612,10.18,10.612,927,0
2012-03-26,10.795,10.811,10.795,10.811,233,0
2012-03-27,10.62,10.62,10.551,10.551,233,0
2012-03-28,10.362,10.362,10.19,10.19,347,0
2012-03-29,9.93,9.93,9.93,9.93,233,0
2012-03-30,9.756,9.756,9.756,9.756,114,0
2012-04-02,9.887,10.275,9.887,10.275,810,0
2012-04-04,10.069,10.069,9.8,9.8,462,0
2012-04-05,9.845,10.18,9.845,10.18,347,0
2012-04-09,10.328,10.362,10.328,10.362,347,0
2012-04-10,10.146,10.146,10.146,10.146,114,0
2012-04-11,10.131,10.198,10.131,10.198,462,0
2012-04-12,10.362,10.362,10.362,10.362,114,0
2012-04-17,10.709,11.103,10.709,11.095,1040,0
2012-04-18,10.88,10.88,10.467,10.467,695,0
2012-04-19,10.535,10.535,10.535,10.535,114,0
2012-04-20,10.526,10.709,10.526,10.709,462,0
2012-04-23,10.535,10.535,10.362,10.362,233,0
2012-04-24,10.576,10.576,10.576,10.576,114,0
2012-04-25,10.551,10.709,10.551,10.709,462,0
2012-04-26,10.535,10.535,10.535,10.535,114,0
2012-04-27,10.709,11.138,10.709,11.138,810,0
2012-04-30,11.079,11.079,10.62,10.62,579,0
2012-05-01,10.62,10.709,10.19,10.19,1738,0
2012-05-02,10.275,10.362,10.275,10.362,233,0
2012-05-03,10.451,10.451,10.19,10.362,927,0
2012-05-04,10.433,10.441,10.433,10.441,233,0
2012-05-08,10.267,10.267,10.267,10.267,114,0
2012-05-09,10.284,10.362,10.284,10.362,233,0
2012-05-10,10.19,10.19,10.19,10.19,114,0
2012-05-14,10.19,10.292,10.19,10.292,347,0
2012-05-15,10.19,10.19,10.19,10.19,114,0
2012-05-16,10.451,10.741,10.451,10.62,695,0
2012-05-18,10.451,10.451,10.354,10.379,462,0
2012-05-21,10.451,10.62,10.451,10.62,233,0
2012-05-22,10.535,10.535,10.232,10.284,1159,0
2012-05-29,10.405,10.405,10.232,10.405,347,0
2012-05-30,10.275,10.451,10.275,10.451,233,0
2012-05-31,10.491,10.709,10.491,10.535,1273,0
2012-06-01,10.396,10.396,10.094,10.094,347,0
2012-06-04,9.972,10.104,9.93,10.104,347,0
2012-06-05,10.06,10.06,9.972,9.972,347,0
2012-06-06,9.845,9.845,9.674,9.674,233,0
2012-06-07,9.713,9.713,9.713,9.713,114,0
2012-06-08,9.539,9.539,9.4957,9.4957,233,0
2012-06-11,9.2832,9.2832,9.0673,9.0918,441,0
2012-06-12,9.1969,9.4042,9.1969,9.3699,579,0
2012-06-13,9.4957,9.4957,9.0673,9.0673,462,0
2012-06-14,9.1087,9.4957,9.1087,9.3264,1390,0
2012-06-15,9.4957,9.674,9.4957,9.674,462,0
2012-06-19,10.146,10.198,9.93,10.198,1040,0
2012-06-20,10.026,10.026,9.585,9.664,810,0
2012-06-22,9.613,9.63,9.613,9.63,462,0
2012-06-26,9.713,9.713,9.713,9.713,114,0
2012-06-27,9.8,9.93,9.8,9.93,233,0
2012-06-28,9.756,9.756,9.24,9.24,695,0
2012-06-29,9.413,9.845,9.413,9.674,579,0
2012-07-02,9.845,10.016,9.845,10.016,347,0
2012-07-03,10.146,10.19,10.146,10.19,233,0
2012-07-05,10.318,10.318,10.318,10.318,114,0
2012-07-06,10.318,10.414,10.318,10.414,579,0
2012-07-09,10.585,10.709,10.585,10.709,347,0
2012-07-10,10.638,10.638,10.362,10.362,462,0
2012-07-19,10.198,10.198,10.198,10.198,347,0
2012-07-20,10.043,10.215,10.043,10.215,233,0
2012-07-23,10.043,10.043,9.93,9.93,233,0
2012-07-24,9.756,9.756,9.4957,9.4957,462,0
2012-07-25,9.539,9.585,9.539,9.557,462,0
2012-07-26,9.774,9.774,9.774,9.774,114,0
2012-07-27,9.674,10.016,9.674,10.016,462,0
2012-07-31,9.845,9.845,9.845,9.845,114,0
2012-08-01,9.863,9.863,9.4957,9.4957,579,0
2012-08-02,9.674,9.713,9.603,9.713,462,0
2012-08-03,9.845,10.19,9.845,10.19,462,0
2012-08-06,10.104,10.104,10.016,10.016,233,0
2012-08-07,10.19,10.19,10.19,10.19,114,0
2012-08-08,10.104,10.372,10.104,10.372,579,0
2012-08-10,10.198,10.198,10.198,10.198,114,0
2012-08-13,10.026,10.026,10.026,10.026,114,0
2012-08-14,10.146,10.146,10.146,10.146,114,0
2012-08-16,10.362,10.362,10.362,10.362,114,0
2012-08-17,10.576,10.576,10.576,10.576,114,0
2012-08-21,10.795,10.795,10.691,10.691,233,0
2012-08-22,10.795,10.795,10.675,10.675,347,0
2012-08-23,10.709,10.709,10.709,10.709,114,0
2012-08-24,10.923,10.923,10.923,10.923,114,0
2012-08-28,11.095,11.095,11.095,11.095,579,0
2012-08-29,11.138,11.182,11.138,11.182,1159,0
2012-08-31,11.245,11.245,11.245,11.245,2316,0
2012-09-04,11.01,11.245,11.01,11.245,233,0
2012-09-05,11.27,11.31,11.036,11.036,2432,0
2012-09-06,11.27,11.442,11.27,11.442,1273,0
2012-09-10,11.476,11.476,11.476,11.476,114,0
2012-09-11,11.476,11.57,11.476,11.57,3359,0
2012-09-13,12.108,12.108,11.639,12.089,2779,0
2012-09-14,12.132,12.132,11.899,11.992,1968,0
2012-09-17,11.744,11.744,11.744,11.744,114,0
2012-09-18,11.51,11.51,11.51,11.51,114,0
2012-09-19,11.744,11.744,11.744,11.744,114,0
2012-09-24,11.975,11.975,11.975,11.975,114,0
2012-09-25,12.064,12.064,12.064,12.064,1159,0
2012-09-26,11.918,11.918,11.83,11.83,347,0
2012-09-27,12.064,12.089,12.064,12.089,810,0
2012-09-28,11.83,12.089,11.83,12.001,927,0
2012-10-01,12.123,12.123,12.123,12.123,1159,0
2012-10-03,11.89,11.89,11.89,11.89,114,0
2012-10-10,12.123,12.312,12.123,12.312,1390,0
2012-10-11,12.304,13.636,12.304,13.166,9632,0
2012-10-12,12.936,12.936,12.936,12.936,114,0
2012-10-15,12.908,12.926,12.9,12.9,695,0
2012-10-16,13.143,13.166,13.143,13.15,579,0
2012-10-17,13.166,13.246,13.166,13.246,347,0
2012-10-18,13.402,13.402,13.402,13.402,114,0
2012-10-19,13.176,13.176,12.7,12.848,579,0
2012-10-22,12.634,12.692,12.201,12.563,1968,0
2012-10-23,12.9,12.908,12.9,12.908,347,0
2012-10-25,13.125,13.125,13.125,13.125,114,0
2012-10-26,12.908,12.908,12.908,12.908,114,0
2012-10-31,12.692,12.89,12.692,12.89,233,0
2012-11-02,12.676,13.03,12.477,12.953,1345,0
2012-11-05,13.118,13.481,13.118,13.481,927,0
2012-11-07,13.118,13.315,12.683,13.315,3940,0
2012-11-08,13.1,13.1,13.1,13.1,114,0
2012-11-13,13.212,13.212,12.667,12.667,462,0
2012-11-14,12.97,12.97,12.908,12.908,233,0
2012-11-15,12.866,13.428,12.866,13.315,3359,0
2012-11-16,13.176,13.185,12.634,13.185,3822,0
2012-11-19,13.481,13.816,13.481,13.807,3366,0
2012-11-20,13.861,14.145,13.861,14.145,4526,0
2012-11-21,13.383,14.083,13.383,14.083,1041,0
2012-11-26,13.982,13.982,13.982,13.982,233,0
2012-11-27,13.988,14.575,13.988,14.575,5211,0
2012-11-28,14.687,14.896,14.687,14.896,1459,0
2012-11-30,14.566,14.566,14.566,14.566,114,0
2012-12-06,14.282,14.438,14.282,14.438,695,0
2012-12-07,14.566,14.566,14.566,14.566,114,0
2012-12-10,14.739,14.739,14.61,14.61,644,0
2012-12-11,14.853,14.853,14.853,14.853,114,0
2012-12-12,14.722,14.722,13.816,13.816,1733,0
2012-12-13,13.53,13.53,13.53,13.53,114,0
2012-12-24,13.53,13.53,13.53,13.53,114,0
2012-12-31,13.816,14.205,13.816,14.205,351,0
2013-01-02,14.367,14.498,14.367,14.498,233,0
2013-01-03,14.654,14.654,14.654,14.654,114,0
2013-01-04,14.367,14.367,14.083,14.083,233,0
2013-01-07,14.367,14.367,14.367,14.367,114,0
2013-01-10,14.083,14.083,14.083,14.083,114,0
2013-01-11,14.367,14.826,14.367,14.826,347,0
2013-01-15,14.819,14.819,14.819,14.819,114,0
2013-01-16,15.103,15.103,15.103,15.103,114,0
2013-01-17,15.388,15.388,15.327,15.327,233,0
2013-01-18,15.103,15.103,15.103,15.103,114,0
2013-01-24,15.388,15.543,15.388,15.543,1273,0
2013-01-25,15.828,15.828,15.498,15.498,347,0
2013-01-31,15.335,15.335,15.335,15.335,114,0
2013-02-04,15.214,15.214,15.214,15.214,114,0
2013-02-05,15.498,15.498,15.498,15.498,114,0
2013-02-07,15.543,15.543,15.543,15.543,114,0
2013-02-13,15.214,15.214,15.214,15.214,114,0
2013-02-20,14.929,14.929,14.929,14.929,114,0
2013-02-21,14.645,14.645,14.317,14.402,927,0
2013-02-22,14.601,14.601,14.601,14.601,114,0
2013-02-25,14.317,14.317,14.317,14.317,114,0
2013-02-26,14.601,16.044,14.601,16.017,2779,0
2013-02-27,15.81,15.855,15.698,15.698,742,0
2013-02-28,15.783,15.783,15.783,15.783,114,0
2013-03-01,15.837,15.932,15.837,15.932,233,0
2013-03-04,16.122,16.235,15.837,15.837,1968,0
2013-03-05,16.062,16.122,16.062,16.122,2199,0
2013-03-06,16.148,16.148,16.148,16.148,1159,0
2013-03-07,15.837,16.148,15.837,16.148,3940,0
2013-03-08,15.975,15.975,15.975,15.975,114,0
2013-03-11,15.689,16.148,15.689,16.148,462,0
2013-03-13,16.262,16.545,16.262,16.545,233,0
2013-03-15,16.709,16.709,16.709,16.709,650,0
2013-03-18,16.786,16.786,16.665,16.665,810,0
2013-03-19,16.379,16.379,16.379,16.379,114,0
2013-03-20,16.673,17.246,16.673,17.246,347,0
2013-03-21,17.527,17.527,17.527,17.527,114,0
2013-03-22,17.709,17.709,17.709,17.709,114,0
2013-03-25,17.813,17.813,17.813,17.813,114,0
2013-03-26,17.804,17.804,17.701,17.701,347,0
2013-03-28,17.987,17.987,17.987,17.987,114,0
2013-04-01,17.701,17.701,17.417,17.701,347,0
2013-04-03,17.417,17.417,17.417,17.417,114,0
2013-04-04,17.701,17.701,17.701,17.701,114,0
2013-04-05,17.987,18.273,17.987,18.273,233,0
2013-04-08,18.556,19.125,18.556,19.125,347,0
2013-04-10,19.412,20.034,19.412,20.024,1159,0
2013-04-11,20.05,20.059,19.859,19.859,3012,0
2013-04-12,19.576,19.576,19.576,19.576,114,0
2013-04-15,19.289,19.576,19.015,19.015,462,0
2013-04-16,19.576,19.601,19.576,19.601,233,0
2013-04-17,19.316,19.316,19.034,19.316,462,0
2013-04-18,19.289,19.289,19.289,19.289,114,0
2013-04-19,19.601,19.601,19.601,19.601,114,0
2013-04-24,19.885,20.293,19.885,20.293,2547,0
2013-04-25,20.457,20.723,20.457,20.723,579,0
2013-04-26,20.706,20.723,20.499,20.534,1040,0
2013-04-30,20.18,20.465,20.18,20.465,462,0
2013-05-01,20.18,20.18,20.18,20.18,114,0
2013-05-02,20.465,20.465,20.18,20.18,462,0
2013-05-03,20.465,21.037,20.465,20.629,1853,0
2013-05-06,20.481,20.481,20.196,20.481,347,0
2013-05-07,20.768,21.156,20.768,21.044,3359,0
2013-05-08,20.778,20.778,20.499,20.499,233,0
2013-05-09,20.785,20.785,20.499,20.499,233,0
2013-05-13,20.785,20.785,20.785,20.785,114,0
2013-05-14,20.499,21.068,20.499,21.068,347,0
2013-05-15,20.778,21.059,20.778,20.778,347,0
2013-05-16,20.491,20.491,20.491,20.491,114,0
2013-05-22,20.204,20.204,19.921,19.921,347,0
2013-05-23,20.172,20.172,20.101,20.101,347,0
2013-05-24,20.386,20.386,20.386,20.386,114,0
2013-05-28,20.672,21.242,20.672,21.242,347,0
2013-05-29,21.527,21.587,20.966,21.251,2207,0
2013-05-31,21.354,21.354,21.198,21.198,347,0
2013-06-03,21.587,21.631,21.587,21.631,810,0
2013-06-04,21.914,22.021,21.914,22.021,2432,0
2013-06-05,21.587,21.587,21.587,21.587,11004,0
2013-06-06,21.578,21.587,21.561,21.587,24899,0
2013-06-07,21.587,21.594,21.561,21.587,35722,0
2013-06-11,22.079,22.079,21.587,21.587,18283,0
2013-06-12,21.294,21.311,21.085,21.311,8537,0
2013-06-13,21.294,21.587,21.294,21.587,2086,0
2013-06-14,21.112,21.112,20.82,20.82,347,0
2013-06-17,21.103,21.103,21.103,21.103,114,0
2013-06-20,20.82,20.82,19.982,19.982,579,0
2013-06-21,19.982,20.034,19.696,20.034,415,0
2013-06-24,19.749,19.749,18.229,18.523,1163,0
2013-06-25,18.816,19.334,18.816,19.334,695,0
2013-06-26,19.049,19.213,19.049,19.213,233,0
2013-06-27,19.334,19.947,19.334,19.947,1159,0
2013-07-01,20.231,20.231,20.231,20.231,233,0
2013-07-02,19.947,19.947,19.947,19.947,114,0
2013-07-03,19.663,19.663,19.663,19.663,114,0
2013-07-05,20.146,20.146,20.146,20.146,114,0
2013-07-08,20.084,20.084,20.084,20.084,301,0
2013-07-09,20.43,21.863,20.43,21.863,695,0
2013-07-10,21.847,22.573,21.691,22.45,3124,0
2013-07-11,22.459,22.857,22.459,22.788,2433,0
2013-07-12,22.762,22.864,22.555,22.658,1738,0
2013-07-15,23.313,23.313,23.313,23.313,347,0
2013-07-16,23.143,23.143,23.143,23.143,114,0
2013-07-17,22.968,22.968,22.624,22.968,462,0
2013-07-18,22.968,22.968,22.968,22.968,114,0
2013-07-19,23.313,23.313,23.313,23.313,114,0
2013-07-22,22.968,23.227,22.882,23.227,347,0
2013-07-23,22.882,23.089,22.409,22.409,810,0
2013-07-24,22.754,22.797,22.236,22.797,579,0
2013-07-26,22.726,22.726,22.726,22.726,114,0
2013-07-29,22.555,22.564,22.555,22.564,347,0
2013-07-31,22.45,22.45,22.218,22.365,347,0
2013-08-01,23.089,23.659,23.089,23.504,2547,0
2013-08-02,23.428,23.756,23.279,23.756,462,0
2013-08-05,23.487,23.487,23.487,23.487,114,0
2013-08-06,23.295,23.358,23.246,23.246,462,0
2013-08-09,22.84,23.056,22.675,22.96,462,0
2013-08-13,23.022,23.022,23.022,23.022,114,0
2013-08-15,22.493,22.493,22.038,22.227,579,0
2013-08-16,22.184,22.45,22.184,22.184,233,0
2013-08-21,21.657,21.829,21.459,21.829,695,0
2013-08-22,22.123,22.123,22.123,22.123,114,0
2013-08-23,21.742,21.742,21.742,21.742,233,0
2013-08-27,21.371,21.371,21.002,21.002,462,0
2013-08-28,21.346,21.363,21.346,21.363,347,0
2013-08-30,20.993,20.993,20.838,20.838,233,0
2013-09-03,20.578,20.578,20.578,20.578,114,0
2013-09-04,20.474,20.474,20.336,20.336,579,0
2013-09-05,19.99,19.99,19.877,19.877,462,0
2013-09-09,19.792,19.792,19.792,19.792,114,0
2013-09-10,19.947,19.947,19.921,19.947,6833,0
2013-09-11,19.601,19.601,19.308,19.376,462,0
2013-09-12,19.258,19.258,18.936,18.936,233,0
2013-09-13,19.258,19.583,19.258,19.583,10307,0
2013-09-16,19.775,19.775,19.775,19.775,114,0
2013-09-17,20.05,20.119,20.05,20.11,462,0
2013-09-18,20.457,20.465,20.457,20.465,233,0
2013-09-19,20.715,20.778,20.715,20.778,347,0
2013-09-20,20.508,22.236,20.508,22.236,1837,0
2013-09-23,21.888,22.021,21.649,21.649,462,0
2013-09-24,21.501,21.829,21.501,21.544,695,0
2013-09-25,21.82,21.82,21.82,21.82,114,0
2013-09-30,21.052,21.129,21.052,21.129,233,0
2013-10-01,21.414,21.432,21.414,21.432,462,0
2013-10-03,21.068,21.068,21.068,21.068,114,0
2013-10-04,21.432,21.587,21.432,21.587,233,0
2013-10-07,21.709,21.709,21.709,21.709,114,0
2013-10-09,20.984,20.984,20.768,20.768,233,0
2013-10-10,21.156,21.441,21.156,21.441,233,0
2013-10-11,21.068,21.146,21.068,21.146,347,0
2013-10-14,21.303,21.303,21.303,21.303,114,0
2013-10-15,20.845,21.146,20.845,21.146,233,0
2013-10-16,20.723,21.224,20.723,21.224,579,0
2013-10-18,21.224,21.251,21.224,21.242,695,0
2013-10-21,21.037,21.717,20.976,21.717,695,0
2013-10-22,21.795,21.863,21.603,21.603,579,0
2013-10-23,21.977,22.096,21.977,22.021,347,0
2013-10-24,22.391,22.391,22.391,22.391,114,0
2013-10-25,22.286,22.286,22.286,22.286,347,0
2013-10-29,22.582,22.582,22.573,22.573,233,0
2013-10-30,22.174,22.174,21.898,21.898,233,0
2013-10-31,22.65,24.792,22.65,24.178,3705,0
2013-11-01,24.392,24.392,24.392,24.392,114,0
2013-11-05,24.437,24.49,24.419,24.49,695,0
2013-11-06,24.067,24.067,23.963,23.963,233,0
2013-11-07,23.546,23.546,23.546,23.546,114,0
2013-11-13,23.963,23.963,23.963,23.963,114,0
2013-11-18,24.014,24.014,24.014,24.014,114,0
2013-11-19,24.161,24.161,24.005,24.005,347,0
2013-11-20,23.874,23.874,23.874,23.874,278,0
2013-11-21,24.35,24.801,24.35,24.801,233,0
2013-11-22,24.885,24.885,24.885,24.885,114,0
2013-11-25,24.868,24.868,24.868,24.868,114,0
2013-11-26,25.041,25.058,25.041,25.058,347,0
2013-11-27,25.5,25.5,25.256,25.256,347,0
2013-11-29,25.05,25.05,25.05,25.05,114,0
2013-12-02,24.61,24.61,24.61,24.61,114,0
2013-12-03,24.178,24.178,24.178,24.178,114,0
2013-12-04,24.531,24.531,24.523,24.523,233,0
2013-12-06,24.955,24.955,24.828,24.828,347,0
2013-12-09,25.256,25.387,25.256,25.387,347,0
2013-12-11,24.991,24.991,24.991,24.991,122,0
2013-12-12,25.058,25.058,25.058,25.058,236,0
2013-12-16,25.431,25.431,25.431,25.431,139,0
2013-12-18,25.877,25.877,25.877,25.877,114,0
2013-12-20,26.337,27.268,26.337,27.202,1032,0
2014-01-06,27.12,27.12,26.347,26.421,1518,0
2014-01-07,26.813,26.813,26.813,26.813,114,0
2014-01-08,26.068,26.208,26.068,26.208,1504,0
2014-01-09,25.483,25.483,25.155,25.155,250,0
2014-01-10,25.558,25.558,25.558,25.558,486,0
2014-01-21,24.859,24.859,24.859,24.859,126,0
2014-01-23,24.686,24.686,24.661,24.661,462,0
2014-01-27,24.168,24.168,24.168,24.168,114,0
2014-01-28,23.972,24.221,23.972,24.221,347,0
2014-01-31,23.313,24.229,22.815,24.229,2664,0
2014-02-03,23.555,23.555,22.797,22.797,695,0
2014-02-05,22.165,22.2,22.165,22.2,233,0
2014-02-06,22.726,22.726,22.726,22.726,233,0
2014-02-24,23.203,23.203,23.203,23.203,126,0
2014-02-25,23.84,26.984,23.84,25.81,2700,0
2014-02-26,25.768,25.768,25.768,25.768,114,0
2014-02-28,25.693,25.693,25.693,25.693,114,0
2014-03-03,24.984,24.984,24.984,24.984,123,0
2014-03-04,25.285,25.545,25.285,25.545,251,0
2014-03-05,25.866,25.952,25.866,25.952,4853,0
2014-03-10,26.152,26.152,26.152,26.152,366,0
2014-03-14,26.87,26.87,26.87,26.87,134,0
2014-03-17,26.255,26.255,26.255,26.255,148,0
2014-03-21,25.866,25.971,25.866,25.971,1667,0
2014-03-24,25.685,25.857,25.685,25.857,493,0
2014-03-26,25.857,25.857,25.857,25.857,114,0
2014-03-27,25.251,25.33,25.251,25.303,504,0
2014-03-31,25.624,25.624,25.624,25.624,114,0
2014-04-02,25.971,25.971,25.971,25.971,114,0
2014-04-07,24.559,24.559,24.09,24.09,232,0
2014-04-08,23.426,24.448,23.426,24.448,1680,0
2014-04-09,23.773,23.773,22.837,22.837,348,0
2014-04-10,22.204,22.204,22.204,22.204,115,0
2014-04-11,21.589,21.589,20.663,20.663,9927,0
2014-04-14,20.921,21.425,20.921,21.425,346,0
2014-04-16,22.145,22.145,22.145,22.145,114,0
2014-05-02,22.455,23.46,22.455,23.46,1150,0
2014-05-05,22.879,23.026,22.879,23.026,362,0
2014-05-06,22.672,22.672,22.672,22.672,114,0
2014-05-08,21.91,21.91,21.91,21.91,139,0
2014-05-09,22.006,22.006,22.006,22.006,114,0
2014-05-12,22.732,22.732,22.732,22.732,290,0
2014-05-13,21.971,21.971,21.971,21.971,123,0
2014-05-14,21.918,21.918,21.918,21.918,232,0
2014-05-15,21.226,21.226,20.778,20.778,232,0
2014-05-20,20.855,20.896,20.741,20.896,693,0
2014-05-23,21.065,21.065,21.065,21.065,114,0
2014-05-29,21.771,21.771,21.771,21.771,114,0
2014-06-05,22.049,22.049,22.015,22.015,231,0
2014-06-09,21.891,22.005,21.891,22.005,392,0
2014-06-10,21.771,21.771,21.743,21.743,576,0
2014-06-12,21.622,21.622,21.267,21.292,1036,0
2014-06-13,21.24,21.336,21.24,21.267,641,0
2014-06-16,21.065,21.065,20.944,20.944,701,0
2014-06-17,20.899,21.467,20.899,21.467,580,0
2014-06-18,21.214,21.214,21.214,21.214,420,0
2014-06-19,21.136,21.145,21.136,21.145,760,0
2014-06-20,21.231,21.578,21.214,21.578,4869,0
2014-06-24,20.85,20.85,20.85,20.85,374,0
2014-06-26,21.181,21.274,21.163,21.274,559,0
2014-06-27,21.501,21.501,21.501,21.501,130,0
2014-07-01,22.223,22.464,22.223,22.412,475,0
2014-07-02,22.412,22.412,22.412,22.412,114,0
2014-07-03,23.047,23.047,23.012,23.012,759,0
2014-07-07,22.621,22.621,22.621,22.621,191,0
2014-07-09,21.858,21.858,21.578,21.578,691,0
2014-07-11,20.85,20.85,20.85,20.85,231,0
2014-07-21,20.146,20.33,20.146,20.33,345,0
2014-07-31,19.643,19.661,18.078,19.329,2540,0
2014-08-01,19.695,19.817,19.695,19.817,233,0
2014-08-05,20.008,20.024,19.867,19.867,2533,0
2014-08-11,20.188,20.188,20.12,20.188,1821,0
2014-08-12,20.26,20.26,20.233,20.233,1583,0
2014-08-13,20.406,20.406,20.233,20.233,2541,0
2014-08-14,20.659,20.659,20.659,20.659,424,0
2014-08-18,20.86,21.51,20.86,21.51,542,0
2014-08-19,22.015,22.179,21.882,21.882,754,0
2014-08-20,21.172,21.172,20.881,20.908,1513,0
2014-08-25,21.305,21.305,21.305,21.305,110,0
2014-09-11,21.123,21.123,21.114,21.114,260,0
2014-09-18,21.36,21.36,21.36,21.36,110,0
2014-09-29,20.406,20.406,20.406,20.406,235,0
2014-10-01,19.41,19.41,19.41,19.41,208,0
2014-10-02,19.056,19.181,19.056,19.063,331,0
2014-10-03,19.59,19.59,19.59,19.59,111,0
2014-10-06,19.664,19.664,19.482,19.482,221,0
2014-10-07,18.638,18.828,18.638,18.638,441,0
2014-10-16,19.02,19.02,18.82,19.02,234,0
2014-10-21,19.373,19.664,19.344,19.646,1089,0
2014-10-24,19.618,19.637,19.59,19.618,996,0
2014-10-28,19.627,20.28,19.627,20.28,643,0
2014-10-29,20.117,20.262,19.955,20.262,809,0
2014-10-30,18.966,20.044,17.785,20.044,3765,0
2014-11-06,20.044,20.044,20.044,20.044,145,0
2014-11-07,20.18,20.18,20.044,20.044,443,0
2014-11-10,19.727,19.727,19.664,19.664,290,0
2014-11-17,20.036,20.036,20.036,20.036,232,0
2014-11-18,19.573,19.573,18.91,18.91,439,0
2014-11-20,19.324,19.342,19.324,19.334,550,0
2014-11-24,19.134,19.134,19.134,19.134,110,0
2014-11-26,19.36,19.36,19.36,19.36,220,0
2014-12-03,19.134,19.134,19.134,19.134,110,0
2014-12-08,19.171,19.324,19.115,19.124,5872,0
2014-12-09,19.789,19.789,19.162,19.789,242,0
2014-12-11,19.789,19.789,19.416,19.479,712,0
2014-12-17,19.115,19.571,19.087,19.571,1526,0
2014-12-19,21.072,21.072,20.508,21.072,1741,0
2014-12-22,20.454,21.164,20.407,21.164,874,0
2014-12-23,20.688,20.688,20.472,20.472,347,0
2014-12-24,20.216,20.216,20.216,20.216,113,0
2014-12-31,19.954,19.954,19.954,19.954,238,0
2015-01-02,20.235,20.235,20.235,20.235,224,0
2015-01-07,20.336,20.336,19.98,19.98,346,0
2015-01-08,20.954,21.638,20.563,21.519,4179,0
2015-01-09,21.609,21.609,21.609,21.609,110,0
2015-01-13,21.582,21.582,21.582,21.582,110,0
2015-01-14,21.527,21.609,21.527,21.609,220,0
2015-01-23,21.856,21.856,21.856,21.856,125,0
2015-01-26,22.09,22.09,22.028,22.028,1918,0
2015-02-04,22.491,22.491,22.456,22.491,1057,0
2015-02-05,22.955,22.965,22.955,22.965,330,0
2015-02-11,23.466,23.466,23.466,23.466,110,0
2015-02-12,23.52,23.547,23.52,23.547,348,0
2015-02-13,23.484,23.484,23.484,23.484,110,0
2015-02-17,23.358,23.358,23.358,23.358,110,0
2015-02-18,22.757,22.757,22.757,22.757,110,0
2015-02-24,22.456,22.456,20.573,21.628,1629,0
2015-03-02,21.623,21.623,21.623,21.623,110,0
2015-03-16,22.007,22.391,22.007,22.391,219,0
2015-03-20,21.185,21.185,21.185,21.185,831,0
2015-03-23,22.217,22.829,22.217,22.829,573,0
2015-03-26,21.923,21.923,21.923,21.923,110,0
2015-03-27,22.279,22.279,22.279,22.279,110,0
2015-04-01,22.053,22.053,22.053,22.053,110,0
2015-04-08,21.193,21.193,21.193,21.193,111,0
2015-04-13,20.65,20.65,20.65,20.65,110,0
2015-04-17,20.28,20.28,20.206,20.206,110,0
2015-04-27,20.89,20.89,20.527,20.527,329,0
2015-04-30,19.633,19.633,19.633,19.633,110,0
2015-05-06,18.7,18.7,18.7,18.7,110,0
2015-05-11,19.14,19.158,19.14,19.158,440,0
2015-05-20,19.376,19.376,19.176,19.339,658,0
2015-05-21,19.451,19.451,19.451,19.451,110,0
2015-05-22,19.564,19.564,19.263,19.263,437,0
2015-05-28,19.362,19.516,19.362,19.516,218,0
2015-06-09,19.278,19.278,19.278,19.278,110,0
2015-06-10,19.474,19.968,19.474,19.968,546,0
2015-06-11,20.204,20.204,20.204,20.204,110,0
2015-06-12,20.398,20.398,20.398,20.398,110,0
2015-06-15,20.17,20.17,20.17,20.17,110,0
2015-06-18,20.435,20.435,20.435,20.435,110,0
2015-06-24,20.39,20.39,20.39,20.39,218,0
2015-06-29,20.195,20.195,19.812,19.812,653,0
2015-07-01,19.701,19.866,19.701,19.866,218,0
2015-07-02,19.894,19.959,19.812,19.812,572,0
2015-07-08,20.204,20.344,20.204,20.344,218,0
2015-07-09,20.526,20.526,20.526,20.526,110,0
2015-07-13,20.848,20.848,20.802,20.83,764,0
2015-07-15,21.099,21.102,21.099,21.102,546,0
2015-07-27,20.619,20.619,20.444,20.444,218,0
2015-07-28,20.444,20.444,20.444,20.444,110,0
2015-07-29,20.848,20.848,20.848,20.848,110,0
2015-08-03,20.16,20.16,20.143,20.143,218,0
2015-08-14,21.121,21.286,21.121,21.286,218,0
2015-08-17,21.05,21.05,21.05,21.05,110,0
2015-08-18,21.673,21.673,21.673,21.673,218,0
2015-08-31,21.438,21.438,21.308,21.308,217,0
2015-09-08,21.299,21.87,21.299,21.87,1630,0
2015-09-09,21.74,21.74,21.501,21.52,2584,0
2015-09-10,21.511,21.511,21.511,21.511,110,0
2015-09-14,21.74,21.74,21.74,21.74,110,0
2015-09-15,21.68,21.68,21.68,21.68,327,0
2015-09-16,21.612,21.722,21.068,21.722,2227,0
2015-09-17,21.87,21.952,21.87,21.897,2174,0
2015-10-01,20.883,20.883,20.883,20.883,110,0
2015-10-02,20.628,20.628,20.628,20.628,110,0
2015-10-06,21.631,21.631,21.346,21.346,651,0
2015-10-07,21.575,21.584,21.575,21.584,629,0
2015-10-12,21.162,21.172,20.893,21.172,852,0
2015-10-14,20.745,20.745,20.745,20.745,217,0
2015-11-16,21.105,21.308,21.105,21.308,217,0
2015-11-17,21.162,21.162,21.162,21.162,127,0
2015-11-27,22.184,22.459,22.184,22.459,216,0
2015-12-02,22.238,22.264,22.238,22.264,216,0
2015-12-08,21.369,21.369,21.369,21.369,110,0
2015-12-11,21.11,21.11,20.556,20.556,433,0
2015-12-14,20.029,20.029,20.029,20.029,110,0
2015-12-15,20.179,20.482,20.179,20.482,326,0
2015-12-18,19.484,19.484,19.484,19.484,110,0
2015-12-28,19.862,19.862,19.862,19.862,542,0
2016-01-06,18.893,18.893,18.893,18.893,110,0
2016-01-08,18.015,18.015,18.015,18.015,110,0
2016-01-11,17.832,18.015,17.832,18.015,975,0
2016-01-20,17.138,17.138,16.63,17.017,542,0
2016-02-11,16.186,16.362,16.186,16.362,216,0
2016-02-12,16.307,16.427,16.307,16.417,782,0
2016-02-17,17.211,17.211,17.211,17.211,110,0
2016-02-18,17.142,17.142,17.142,17.142,216,0
2016-02-23,17.832,17.832,17.832,17.832,110,0
2016-02-26,17.553,17.553,17.553,17.553,110,0
2016-03-02,18.403,18.689,18.403,18.689,216,0
2016-03-03,18.968,18.977,18.968,18.977,216,0
2016-03-08,19.139,19.139,19.139,19.139,215,0
2016-03-18,20.066,20.17,19.677,19.677,540,0
2016-03-23,18.758,18.758,18.721,18.721,218,0
2016-03-24,18.954,18.954,18.954,18.954,114,0
2016-03-30,19.871,19.871,19.871,19.871,110,0
2016-04-04,19.417,19.417,19.417,19.417,110,0
2016-04-05,18.944,18.944,18.907,18.907,325,0
2016-04-06,18.702,18.702,18.702,18.702,110,0
2016-04-07,18.479,18.564,17.616,17.616,3017,0
2016-04-13,17.913,17.913,17.913,17.913,215,0
2016-04-20,17.412,17.737,17.412,17.737,592,0
2016-04-21,17.571,17.571,17.571,17.571,110,0
2016-04-22,17.542,17.542,17.542,17.542,110,0
2016-05-03,16.707,16.707,15.686,16.595,862,0
2016-05-04,16.819,16.829,16.819,16.829,215,0
2016-05-09,17.078,17.17,17.078,17.17,215,0
2016-05-16,16.745,16.745,16.568,16.568,325,0
2016-05-24,16.936,16.936,16.936,16.936,109,0
2016-05-27,17.272,17.319,17.272,17.319,220,0
2016-05-31,17.291,17.291,17.291,17.291,338,0
2016-06-13,17.01,17.01,16.731,16.731,322,0
2016-06-14,16.731,16.815,16.703,16.703,751,0
2016-06-15,17.01,17.01,17.01,17.01,109,0
2016-06-27,15.928,15.928,15.928,15.928,124,0
2016-06-30,16.666,16.703,16.479,16.703,544,0
2016-07-12,17.514,17.646,17.514,17.646,214,0
2016-07-18,17.161,17.354,17.104,17.272,7673,0
2016-08-02,20.267,20.267,18.756,18.756,1413,0
2016-08-03,18.663,18.663,18.607,18.607,428,0
2016-08-08,19.026,19.055,18.756,19.055,643,0
2016-08-15,19.399,19.458,19.399,19.458,495,0
2016-08-16,18.663,18.663,18.663,18.663,109,0
2016-08-17,18.839,18.839,18.839,18.839,170,0
2016-08-31,18.664,18.673,18.533,18.673,426,0
2016-09-02,18.298,18.298,18.298,18.298,213,0
2016-09-09,18.627,18.627,18.627,18.627,154,0
2016-09-12,17.875,18.449,17.875,18.449,589,0
2016-09-14,18.401,18.401,18.401,18.401,108,0
2016-09-15,17.772,17.772,17.772,17.772,213,0
2016-09-16,18.252,18.252,18.252,18.252,213,0
2016-09-22,19.162,19.162,19.162,19.162,108,0
2016-09-23,18.87,18.87,18.87,18.87,108,0
2016-09-26,19.065,19.065,19.065,19.065,317,0
2016-09-28,18.664,18.671,18.664,18.671,354,0
2016-09-29,18.664,18.664,18.664,18.664,213,0
2016-10-05,18.424,18.424,18.424,18.424,213,0
2016-10-10,17.773,17.773,15.989,16.89,2670,0
2016-10-11,16.446,16.446,16.446,16.446,373,0
2016-10-19,16.928,16.928,16.928,16.928,342,0
2016-11-02,17.688,18.016,17.688,18.016,213,0
2016-11-07,18.439,18.439,18.439,18.439,111,0
2016-11-09,19.377,19.377,19.377,19.377,108,0
2016-11-10,19.987,20.409,19.987,20.359,1003,0
2016-11-18,20.745,21.348,20.409,21.301,1558,0
2016-11-25,21.411,21.411,21.411,21.411,331,0
2016-11-30,21.263,21.263,21.263,21.263,164,0
2016-12-06,21.707,21.855,21.707,21.855,1416,0
2016-12-07,22.199,22.199,22.199,22.199,179,0
2016-12-09,22.544,22.938,22.544,22.938,2368,0
2016-12-12,23.233,23.578,23.233,23.578,345,0
2016-12-13,23.922,24.02,23.675,23.675,914,0
2016-12-14,23.528,23.528,23.331,23.331,1446,0
2016-12-15,23.282,23.331,23.282,23.282,1333,0
2016-12-19,23.73,23.73,23.73,23.73,103,0
2016-12-21,23.627,24.025,23.627,23.972,1869,0
2016-12-23,23.627,23.627,22.987,23.134,622,0
2016-12-27,23.528,23.528,23.233,23.233,269,0
2017-01-04,23.627,23.627,23.627,23.627,101,0
2017-01-05,23.233,23.233,23.233,23.233,153,0
2017-01-06,22.839,22.839,22.839,22.839,124,0
2017-01-11,22.741,22.832,22.741,22.832,924,0
2017-01-17,22.839,22.839,22.544,22.544,463,0
2017-01-24,22.297,22.297,22.297,22.297,203,0
2017-01-25,22.1,22.593,22.1,22.593,545,0
2017-01-30,21.313,21.313,21.313,21.313,101,0
2017-02-06,21.116,21.363,21.116,21.363,203,0
2017-02-09,21.313,21.313,21.313,21.313,143,0
2017-02-13,22.396,22.396,22.396,22.396,101,0
2017-02-14,22.396,22.396,22.396,22.396,203,0
2017-02-15,22.249,22.249,22.249,22.249,105,0
2017-02-22,23.725,25.005,23.725,24.217,1215,0
2017-02-23,22.987,22.987,22.987,22.987,101,0
2017-02-24,23.184,23.184,22.987,22.987,215,0
2017-02-27,22.835,22.835,22.835,22.835,199,0
2017-03-03,22.741,22.741,22.741,22.741,101,0
2017-03-06,22.839,22.839,22.593,22.593,203,0
2017-03-13,22.308,22.308,22.16,22.21,718,0
2017-03-14,22.233,22.556,22.11,22.556,455,0
2017-03-15,22.456,22.456,22.456,22.456,101,0
2017-03-27,23.1,23.1,22.803,22.803,469,0
2017-03-29,23.1,23.1,23.1,23.1,106,0
2017-03-31,23.397,23.99,23.397,23.99,309,0
2017-04-07,23.495,23.495,23.495,23.495,101,0
2017-04-21,23.693,23.693,23.693,23.693,293,0
2017-05-01,23.397,23.397,23.1,23.1,303,0
2017-05-02,24.188,25.227,24.188,25.227,1111,0
2017-05-09,25.177,25.721,25.177,25.721,495,0
2017-05-10,25.672,25.672,25.474,25.474,236,0
2017-05-16,23.99,23.99,23.99,23.99,101,0
2017-05-18,23.545,23.545,23.051,23.051,304,0
2017-05-19,22.902,22.902,22.456,22.456,2628,0
2017-05-22,23.066,23.066,23.066,23.066,101,0
2017-05-23,23.016,23.016,23.016,23.016,101,0
2017-05-25,24.01,24.11,24.01,24.11,201,0
2017-06-09,24.756,25.8,24.756,25.8,555,0
2017-06-12,25.352,25.402,24.955,25.402,874,0
2017-06-13,25.899,25.899,25.154,25.154,522,0
2017-06-16,24.557,24.557,24.557,24.557,110,0
2017-06-21,24.01,24.01,23.265,23.265,352,0
2017-06-26,24.01,24.358,24.01,24.358,302,0
2017-06-29,23.463,23.463,23.463,23.463,101,0
2017-06-30,24.607,24.607,24.607,24.607,101,0
2017-07-06,24.607,24.607,24.607,24.607,101,0
2017-07-07,24.01,24.01,22.718,22.718,799,0
2017-07-10,21.455,21.455,21.077,21.425,603,0
2017-07-12,21.127,21.574,21.127,21.574,331,0
2017-07-17,22.668,22.668,22.668,22.668,101,0
2017-07-28,22.27,22.27,22.27,22.27,101,0
2017-08-01,23.364,24.458,23.364,24.458,503,0
2017-08-02,24.11,24.209,24.01,24.209,1155,0
2017-08-04,22.867,22.867,22.867,22.867,288,0
2017-08-08,25.402,25.402,25.203,25.203,283,0
2017-08-11,24.358,24.706,24.358,24.706,738,0
2017-08-16,24.06,24.06,24.06,24.06,402,0
2017-08-24,23.95,23.95,23.95,23.95,100,0
2017-09-08,24.75,24.9,24.75,24.9,216,0
2017-09-11,24.9,24.9,24.9,24.9,208,0
2017-09-18,24.7,25.3,24.7,25.3,446,0
2017-09-26,25,25,25,25,101,0
2017-09-27,25,26.35,25,26.35,1130,0
2017-09-28,26.4,26.4,26.4,26.4,100,0
2017-10-04,26.9,26.9,26.9,26.9,100,0
2017-10-05,27.1,27.1,26.9,26.9,600,0
2017-10-06,25.35,25.8,24,24,595,0
2017-10-18,24,24,24,24,499,0
2017-10-23,24.25,24.4,24.25,24.4,200,0
2017-11-01,24.95,24.95,24.95,24.95,100,0
2017-11-07,23.55,23.55,23.55,23.55,110,0
