Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,15.188,15.27,15.188,15.27,2884,0
2010-08-24,15.086,15.221,15.086,15.212,2646,0
2010-08-25,15.387,15.387,15.387,15.387,1201,0
2010-08-26,15.312,15.387,15.147,15.147,4572,0
2010-08-27,14.822,15.103,14.822,15.003,2164,0
2010-08-30,14.977,14.977,14.977,14.977,1955,0
2010-08-31,15.112,15.138,14.977,14.977,5290,0
2010-09-01,14.977,15.112,14.885,14.954,4146,0
2010-09-02,15.053,15.079,14.854,15.046,5530,0
2010-09-03,14.971,15.053,14.971,15.053,3562,0
2010-09-07,15.179,15.179,15.053,15.053,1325,0
2010-09-08,15.053,15.496,15.021,15.303,12384,0
2010-09-09,15.303,15.634,15.287,15.634,8929,0
2010-09-10,15.496,15.597,15.469,15.597,3124,0
2010-09-13,15.597,15.828,15.496,15.828,10101,0
2010-09-14,15.794,15.92,15.597,15.597,8553,0
2010-09-15,15.695,15.786,15.488,15.678,5558,0
2010-09-16,15.678,16.146,15.678,15.985,4838,0
2010-09-17,15.885,15.901,15.559,15.835,8993,0
2010-09-20,15.901,15.901,15.843,15.843,3124,0
2010-09-21,15.851,16.434,15.843,16.175,5530,0
2010-09-22,16.037,16.046,15.828,15.828,6250,0
2010-09-23,15.704,16.175,15.695,16.175,5830,0
2010-09-24,16.175,16.426,16.053,16.252,3124,0
2010-09-27,16.343,16.343,16.01,16.01,6492,0
2010-09-28,16.053,16.12,16.01,16.01,1446,0
2010-09-29,15.893,16.01,15.893,16.01,3005,0
2010-09-30,15.929,16.524,15.929,16.168,10459,0
2010-10-01,15.975,15.975,15.803,15.803,3005,0
2010-10-04,15.843,16.067,15.843,16.067,1082,0
2010-10-05,16.053,16.153,15.944,16.091,6734,0
2010-10-06,16.037,16.037,15.835,15.835,2921,0
2010-10-08,15.851,15.985,15.835,15.869,5063,0
2010-10-11,15.811,15.91,15.794,15.794,5459,0
2010-10-12,15.811,15.876,15.794,15.794,5472,0
2010-10-13,15.803,15.92,15.597,15.606,8664,0
2010-10-14,15.551,15.597,15.328,15.387,8122,0
2010-10-15,15.37,15.643,15.37,15.634,4809,0
2010-10-18,15.786,15.893,15.769,15.769,1684,0
2010-10-19,15.803,15.803,15.803,15.803,1649,0
2010-10-20,15.719,15.719,15.719,15.719,238,0
2010-10-21,15.695,15.803,15.695,15.803,1775,0
2010-10-22,15.412,15.719,15.412,15.719,2707,0
2010-10-25,15.406,15.695,15.406,15.551,2527,0
2010-10-26,15.496,15.634,15.496,15.634,2044,0
2010-10-27,15.619,15.619,15.535,15.535,238,0
2010-10-28,15.634,15.719,15.634,15.719,2957,0
2010-10-29,15.688,16.409,15.688,15.885,14680,0
2010-11-01,15.876,15.876,15.876,15.876,119,0
2010-11-02,15.835,15.843,15.695,15.843,6011,0
2010-11-04,15.704,15.835,15.479,15.835,7724,0
2010-11-08,15.929,15.929,15.92,15.92,478,0
2010-11-09,15.688,15.803,15.643,15.803,6708,0
2010-11-10,15.803,15.803,15.803,15.803,238,0
2010-11-12,15.803,15.803,15.803,15.803,2164,0
2010-11-17,15.719,15.719,15.513,15.634,3005,0
2010-11-18,15.513,15.759,15.513,15.634,8544,0
2010-11-19,15.719,15.937,15.719,15.937,4233,0
2010-11-22,15.619,15.619,15.525,15.525,1446,0
2010-11-23,15.597,15.597,15.513,15.517,1484,0
2010-11-24,15.678,15.688,15.678,15.688,238,0
2010-11-26,15.794,15.794,15.794,15.794,478,0
2010-11-30,15.551,15.569,15.544,15.551,962,0
2010-12-01,15.517,15.517,15.517,15.517,238,0
2010-12-06,15.513,15.719,15.513,15.626,2223,0
2010-12-07,15.626,15.719,15.426,15.426,5837,0
2010-12-08,15.426,15.525,15.426,15.435,1082,0
2010-12-09,15.525,15.626,15.426,15.426,4053,0
2010-12-10,15.426,15.426,14.803,15.397,12349,0
2010-12-13,15.361,15.37,15.361,15.37,835,0
2010-12-14,15.328,15.37,14.994,14.994,3755,0
2010-12-15,15.094,15.252,15.094,15.202,4091,0
2010-12-16,15.221,15.261,15.221,15.261,358,0
2010-12-20,15.094,15.37,15.094,15.361,2312,0
2010-12-21,15.252,15.37,15.112,15.37,1173,0
2010-12-22,15.352,15.506,15.352,15.387,4000,0
2010-12-23,15.287,15.597,15.261,15.469,4150,0
2010-12-27,15.479,15.479,15.312,15.312,962,0
2010-12-28,15.336,15.336,15.321,15.321,963,0
2010-12-29,15.321,15.517,15.312,15.312,2164,0
2010-12-30,15.328,15.435,15.328,15.328,1566,0
2011-01-04,15.229,15.229,15.138,15.138,1082,0
2011-01-05,15.312,15.312,15.303,15.312,1446,0
2011-01-06,15.321,15.597,15.312,15.496,3277,0
2011-01-10,15.397,15.397,15.387,15.397,581,0
2011-01-11,15.469,15.704,15.469,15.704,238,0
2011-01-12,15.704,15.719,15.704,15.719,588,0
2011-01-13,15.559,15.559,15.551,15.551,304,0
2011-01-14,15.559,15.559,15.445,15.445,3124,0
2011-01-18,15.517,15.517,15.179,15.179,10159,0
2011-01-19,15.195,15.345,15.179,15.345,1565,0
2011-01-20,15.252,15.419,15.195,15.419,1030,0
2011-01-21,15.195,15.195,14.971,15.04,12429,0
2011-01-24,15.261,15.297,15.261,15.261,1629,0
2011-01-25,15.261,15.469,15.261,15.469,3634,0
2011-01-26,15.121,15.328,15.046,15.328,3776,0
2011-01-27,15.328,15.597,15.161,15.412,2442,0
2011-01-28,15.525,15.525,15.387,15.525,3005,0
2011-01-31,15.397,15.535,15.387,15.535,3971,0
2011-02-01,15.544,15.719,15.544,15.719,1851,0
2011-02-02,15.634,15.719,15.634,15.634,4008,0
2011-02-03,15.634,15.634,15.634,15.634,1563,0
2011-02-04,15.551,15.551,15.435,15.479,1955,0
2011-02-07,15.535,15.719,15.412,15.597,9802,0
2011-02-08,15.711,15.719,15.452,15.452,2737,0
2011-02-09,15.086,15.345,14.971,15.188,20957,0
2011-02-10,15.237,15.419,15.179,15.179,5891,0
2011-02-11,15.221,15.221,15.221,15.221,478,0
2011-02-14,15.452,15.452,15.452,15.452,719,0
2011-02-15,15.426,15.445,15.352,15.445,2673,0
2011-02-16,15.597,15.597,15.312,15.312,2081,0
2011-02-18,15.711,15.719,15.711,15.719,737,0
2011-02-22,15.303,15.452,15.147,15.452,4008,0
2011-02-23,15.452,15.711,15.452,15.711,2864,0
2011-02-24,15.469,15.469,15.287,15.336,2405,0
2011-02-25,15.397,15.397,15.387,15.397,1201,0
2011-02-28,15.469,15.525,15.469,15.513,5233,0
2011-03-01,15.513,15.551,15.513,15.551,843,0
2011-03-02,15.551,15.551,15.513,15.513,4045,0
2011-03-03,15.517,15.517,15.469,15.479,18176,0
2011-03-04,15.597,15.597,15.597,15.597,238,0
2011-03-07,15.517,15.678,15.517,15.551,4267,0
2011-03-08,15.597,15.597,15.597,15.597,6492,0
2011-03-09,15.551,15.551,15.551,15.551,1902,0
2011-03-10,15.551,15.551,15.469,15.469,6564,0
2011-03-11,15.551,15.551,15.469,15.469,3330,0
2011-03-15,15.513,15.727,15.479,15.727,962,0
2011-03-16,15.678,15.803,15.678,15.803,2650,0
2011-03-17,15.803,15.803,15.606,15.606,1082,0
2011-03-18,15.606,15.606,15.606,15.606,1082,0
2011-03-21,15.634,15.634,15.634,15.634,4691,0
2011-03-22,15.569,15.803,15.551,15.803,6211,0
2011-03-23,15.559,15.751,15.559,15.751,1684,0
2011-03-24,15.634,15.634,15.597,15.597,478,0
2011-03-28,15.597,15.719,15.597,15.719,765,0
2011-03-29,15.669,15.803,15.669,15.727,1925,0
2011-03-30,15.794,15.885,15.634,15.634,7592,0
2011-03-31,15.678,15.678,15.634,15.634,2069,0
2011-04-01,15.659,15.688,15.634,15.678,2527,0
2011-04-04,15.742,15.803,15.711,15.711,3683,0
2011-04-06,15.82,15.96,15.82,15.828,2296,0
2011-04-07,15.82,16.01,15.811,16.01,6784,0
2011-04-08,16.053,16.16,16.053,16.16,1622,0
2011-04-11,15.966,16.053,15.811,16.037,1688,0
2011-04-12,15.966,16.01,15.966,15.966,2405,0
2011-04-13,15.966,15.966,15.966,15.966,2320,0
2011-04-14,16.074,16.502,16.074,16.137,2424,0
2011-04-15,16.083,16.091,16.083,16.091,1325,0
2011-04-18,15.975,15.975,15.96,15.96,478,0
2011-04-19,15.619,16.053,15.619,15.929,5410,0
2011-04-25,15.985,16.01,15.985,16.01,1446,0
2011-04-26,15.91,15.91,15.91,15.91,119,0
2011-04-28,16.067,16.074,15.944,16.074,6973,0
2011-04-29,16.083,16.153,16.02,16.153,553,0
2011-05-02,16.053,16.053,16.01,16.01,3166,0
2011-05-03,15.851,15.952,15.851,15.952,1260,0
2011-05-04,16.046,16.137,16.046,16.137,478,0
2011-05-05,16.191,16.191,16.175,16.175,238,0
2011-05-06,16.037,16.228,16.028,16.228,2405,0
2011-05-09,16.244,16.244,16.219,16.219,843,0
2011-05-10,16.175,16.26,16.175,16.26,1565,0
2011-05-11,16.091,16.101,16.037,16.067,1803,0
2011-05-12,16.067,16.168,16.053,16.137,2285,0
2011-05-17,16.137,16.426,16.083,16.26,3700,0
2011-05-18,16.21,16.21,16.21,16.21,358,0
2011-05-20,16.137,16.137,16.137,16.137,119,0
2011-05-23,16.067,16.128,16.053,16.053,2765,0
2011-05-25,16.067,16.291,16.053,16.16,11423,0
2011-05-26,16.101,16.101,16.101,16.101,238,0
2011-05-31,16.059,16.16,16.059,16.16,478,0
2011-06-01,16.153,16.168,16.091,16.091,2285,0
2011-06-02,16.12,16.191,16.11,16.137,654,0
2011-06-03,16.146,16.283,16.11,16.16,2164,0
2011-06-06,16.137,16.137,16.091,16.091,2765,0
2011-06-07,16.11,16.153,16.091,16.153,3005,0
2011-06-08,16.128,16.269,16.074,16.191,17860,0
2011-06-10,16.128,16.21,16.083,16.083,1297,0
2011-06-13,16.11,16.11,16.074,16.074,1082,0
2011-06-15,16.11,16.137,16.083,16.083,1201,0
2011-06-16,16.101,16.101,16.037,16.037,14855,0
2011-06-17,16.037,16.037,15.893,15.893,3487,0
2011-06-21,15.86,15.937,15.86,15.937,2915,0
2011-06-22,15.885,15.885,15.86,15.86,2028,0
2011-06-24,15.937,16.02,15.937,16.01,3018,0
2011-06-28,16.028,16.028,16.01,16.01,1446,0
2011-06-29,16.083,16.21,16.083,16.137,358,0
2011-06-30,16.067,16.067,16.01,16.01,3598,0
2011-07-01,16.083,16.146,16.053,16.059,1325,0
2011-07-05,16.001,16.001,15.975,15.975,598,0
2011-07-06,15.92,15.937,15.851,15.937,2405,0
2011-07-08,15.86,15.944,15.86,15.937,478,0
2011-07-11,15.86,16.11,15.843,16.046,2884,0
2011-07-12,15.975,16.046,15.937,15.966,4929,0
2011-07-13,15.929,16.001,15.929,16.001,1925,0
2011-07-14,15.975,16.028,15.92,15.92,3246,0
2011-07-15,16.001,16.053,15.876,15.876,27421,0
2011-07-18,15.851,16.001,15.851,15.851,14068,0
2011-07-19,15.893,16.02,15.876,15.929,37034,0
2011-07-20,15.929,16.02,15.929,16.02,1863,0
2011-07-22,16.028,16.053,15.975,15.975,2979,0
2011-07-25,15.966,16.059,15.966,16.059,526,0
2011-07-27,16.046,16.046,16.046,16.046,119,0
2011-07-29,15.966,15.985,15.966,15.966,1565,0
2011-08-02,15.92,15.929,15.92,15.929,924,0
2011-08-04,15.901,15.901,15.651,15.651,1608,0
2011-08-05,15.559,15.569,14.748,14.971,14311,0
2011-08-08,14.704,14.704,13.325,13.325,1201,0
2011-08-09,13.531,13.638,13.292,13.516,5168,0
2011-08-10,13.225,13.447,13.225,13.332,2646,0
2011-08-11,13.673,13.898,13.673,13.898,238,0
2011-08-12,14.124,14.885,13.946,14.779,3319,0
2011-08-17,14.753,14.753,14.531,14.57,3067,0
2011-08-18,14.404,14.404,14.404,14.404,185,0
2011-08-19,14.23,14.23,13.974,14.23,3062,0
2011-08-24,13.555,13.807,13.555,13.807,962,0
2011-08-25,13.898,13.898,13.747,13.747,1325,0
2011-08-29,13.7,13.715,13.7,13.715,478,0
2011-08-30,13.956,13.974,13.956,13.974,2707,0
2011-08-31,14.081,14.379,14.081,14.255,2884,0
2011-09-01,14.163,14.163,14.147,14.147,250,0
2011-09-02,14.09,14.09,14.09,14.09,407,0
2011-09-08,14.222,14.555,14.222,14.464,2809,0
2011-09-09,14.306,14.306,14.222,14.222,1858,0
2011-09-12,14.155,14.163,14.155,14.163,238,0
2011-09-15,14.214,14.214,14.14,14.14,1141,0
2011-09-16,14.14,14.14,13.773,13.773,2765,0
2011-09-19,13.707,13.707,13.707,13.707,358,0
2011-09-20,13.83,13.89,13.664,13.664,1803,0
2011-09-21,13.592,13.592,13.417,13.538,719,0
2011-09-22,13.299,13.299,13.299,13.299,119,0
2011-09-23,13.182,13.282,13.174,13.182,3862,0
2011-09-26,13.273,13.382,13.273,13.382,2586,0
2011-09-27,13.346,13.516,13.346,13.516,794,0
2011-09-28,13.455,13.455,13.455,13.455,233,0
2011-09-29,13.382,13.382,13.309,13.325,1358,0
2011-09-30,13.249,13.249,13.058,13.058,1096,0
2011-10-04,13.082,13.082,12.742,12.742,1082,0
2011-10-06,12.94,13.091,12.742,13.058,3971,0
2011-10-11,13.066,13.165,12.958,13.165,2294,0
2011-10-13,12.884,13.309,12.868,13.091,1346,0
2011-10-14,12.976,12.976,12.824,12.884,1684,0
2011-10-17,12.892,12.892,12.892,12.892,843,0
2011-10-18,12.993,13.115,12.976,13.115,901,0
2011-10-19,12.976,13.066,12.976,13.066,719,0
2011-10-20,13.015,13.015,13.015,13.015,1201,0
2011-10-21,12.976,13.225,12.976,13.058,4811,0
2011-10-24,13.309,13.309,13.066,13.299,2120,0
2011-10-25,13.216,13.531,13.216,13.531,2494,0
2011-10-26,13.791,13.791,13.447,13.464,1983,0
2011-10-27,13.474,13.474,13.474,13.474,119,0
2011-10-28,13.523,13.839,13.523,13.83,1591,0
2011-11-01,13.83,13.83,13.264,13.447,1446,0
2011-11-02,13.638,13.664,13.63,13.63,2765,0
2011-11-03,13.791,13.791,13.582,13.615,1325,0
2011-11-04,13.798,13.798,13.474,13.474,1925,0
2011-11-07,13.664,13.682,13.474,13.592,2646,0
2011-11-08,13.73,13.73,13.509,13.509,2626,0
2011-11-09,13.141,13.373,13.141,13.373,3124,0
2011-11-10,13.447,13.447,13.24,13.264,1325,0
2011-11-11,13.332,13.509,13.141,13.433,3971,0
2011-11-14,13.464,13.464,13.292,13.382,1325,0
2011-11-15,13.373,13.373,13.1,13.216,6037,0
2011-11-16,13.082,13.273,13.048,13.108,6038,0
2011-11-17,12.993,13.066,12.784,12.993,6245,0
2011-11-18,12.993,13.075,12.924,13.075,3729,0
2011-11-21,12.652,12.892,12.652,12.816,2737,0
2011-11-22,12.892,12.907,12.75,12.808,1471,0
2011-11-23,12.808,12.907,12.499,12.499,10785,0
2011-11-25,12.527,12.553,12.482,12.553,719,0
2011-11-28,12.717,12.717,12.343,12.518,2182,0
2011-11-29,12.535,12.535,12.518,12.518,962,0
2011-11-30,12.733,12.949,12.652,12.949,10459,0
2011-12-01,12.708,12.767,12.59,12.642,7467,0
2011-12-02,12.717,12.875,12.717,12.717,6403,0
2011-12-05,12.759,12.841,12.759,12.8,2826,0
2011-12-06,12.675,12.816,12.675,12.816,4572,0
2011-12-07,12.691,12.691,12.642,12.684,598,0
2011-12-08,12.684,12.875,12.527,12.875,5487,0
2011-12-09,12.684,12.868,12.684,12.808,2332,0
2011-12-12,12.875,12.901,12.808,12.868,6331,0
2011-12-13,13.075,13.141,12.85,12.85,5547,0
2011-12-14,13.066,13.075,12.833,12.833,1563,0
2011-12-15,12.924,12.924,12.924,12.924,358,0
2011-12-21,12.875,12.892,12.875,12.892,1201,0
2011-12-22,12.901,12.901,12.808,12.884,6012,0
2011-12-23,12.85,12.85,12.767,12.808,3367,0
2011-12-28,12.775,12.808,12.726,12.808,2285,0
2011-12-30,12.808,12.833,12.808,12.833,238,0
2012-01-03,13.032,13.174,12.808,12.976,7988,0
2012-01-04,12.931,12.931,12.931,12.931,119,0
2012-01-05,13.058,13.1,13.058,13.082,1325,0
2012-01-06,13.216,13.346,13.148,13.256,2102,0
2012-01-09,13.148,13.165,13.148,13.165,238,0
2012-01-10,13.34,13.4,13.309,13.309,1565,0
2012-01-11,13.157,13.482,13.157,13.325,4605,0
2012-01-12,13.216,13.264,13.132,13.132,719,0
2012-01-13,13.346,13.373,13.346,13.373,238,0
2012-01-17,13.455,13.474,13.332,13.332,1082,0
2012-01-18,13.592,13.609,13.564,13.609,719,0
2012-01-19,13.722,13.798,13.722,13.773,2405,0
2012-01-20,13.592,13.592,13.491,13.491,598,0
2012-01-24,13.309,13.346,13.191,13.346,1983,0
2012-01-25,13.409,13.409,13.391,13.4,1381,0
2012-01-26,13.391,13.391,13.249,13.249,2044,0
2012-01-30,13.482,13.5,13.482,13.5,238,0
2012-01-31,13.491,13.509,13.491,13.509,4452,0
2012-02-01,13.491,13.509,13.464,13.474,2044,0
2012-02-06,13.509,13.609,13.509,13.531,2180,0
2012-02-08,13.474,13.509,13.474,13.509,1088,0
2012-02-09,13.582,13.6,13.491,13.6,1413,0
2012-02-10,13.34,13.346,13.325,13.346,2102,0
2012-02-13,13.264,13.546,13.232,13.491,11327,0
2012-02-14,13.433,13.538,13.373,13.538,2707,0
2012-02-15,13.6,13.682,13.6,13.682,2405,0
2012-02-16,13.757,13.798,13.682,13.798,7336,0
2012-02-17,13.73,13.823,13.673,13.823,6565,0
2012-02-21,13.83,13.83,13.83,13.83,119,0
2012-02-22,13.757,13.915,13.757,13.839,719,0
2012-02-23,13.83,13.93,13.773,13.924,6973,0
2012-02-24,13.915,13.915,13.847,13.847,937,0
2012-02-27,13.882,14.006,13.847,14.006,4096,0
2012-02-28,13.93,14.073,13.93,14.073,962,0
2012-02-29,13.974,14.388,13.974,14.388,9137,0
2012-03-01,14.188,14.388,14.188,14.388,1325,0
2012-03-02,14.207,14.239,14.14,14.14,962,0
2012-03-05,14.14,14.14,14.14,14.14,598,0
2012-03-06,13.692,13.915,13.5,13.89,2297,0
2012-03-07,13.89,14.288,13.89,13.93,2164,0
2012-03-08,13.939,13.939,13.782,13.782,238,0
2012-03-09,13.924,14.14,13.89,14.14,1565,0
2012-03-13,13.898,14.14,13.898,14.131,1021,0
2012-03-14,13.989,14.055,13.964,13.974,1082,0
2012-03-15,14.14,14.14,13.974,13.982,1737,0
2012-03-16,14.388,14.388,13.856,13.856,1733,0
2012-03-19,13.982,13.982,13.93,13.939,3056,0
2012-03-21,14.064,14.14,14.055,14.14,2405,0
2012-03-22,14.097,14.097,14.055,14.055,1727,0
2012-03-23,14.055,14.298,14.055,14.298,2247,0
2012-03-26,14.172,14.438,14.172,14.438,1884,0
2012-03-28,14.604,14.631,14.604,14.631,1005,0
2012-03-29,14.214,14.239,14.147,14.147,1201,0
2012-03-30,14.18,14.271,14.18,14.271,1141,0
2012-04-02,14.23,14.263,14.23,14.263,598,0
2012-04-03,14.23,14.23,14.23,14.23,238,0
2012-04-04,14.23,14.438,14.23,14.338,1021,0
2012-04-09,14.222,14.222,14.163,14.163,1684,0
2012-04-10,14.172,14.172,14.14,14.155,7978,0
2012-04-11,14.14,14.14,14.055,14.14,1879,0
2012-04-13,14.097,14.097,14.097,14.097,238,0
2012-04-16,14.097,14.74,14.015,14.263,8308,0
2012-04-17,14.263,14.263,14.255,14.255,8140,0
2012-04-18,14.222,14.222,14.055,14.073,5001,0
2012-04-19,14.14,14.222,14.14,14.14,2477,0
2012-04-20,14.14,14.214,14.14,14.147,3054,0
2012-04-23,14.14,14.14,14.14,14.14,238,0
2012-04-24,14.222,14.347,14.222,14.347,1723,0
2012-04-25,14.321,14.347,14.321,14.347,766,0
2012-04-26,14.404,14.404,14.404,14.404,238,0
2012-04-30,14.347,14.347,14.347,14.347,185,0
2012-05-02,14.347,14.354,14.347,14.347,3545,0
2012-05-08,14.155,14.155,14.155,14.155,119,0
2012-05-09,14.172,14.172,14.147,14.147,358,0
2012-05-10,14.114,14.114,14.114,14.114,598,0
2012-05-11,14.097,14.106,14.097,14.097,2765,0
2012-05-14,14.097,14.097,14.081,14.081,531,0
2012-05-15,14.14,14.14,14.055,14.055,2765,0
2012-05-16,14.14,14.306,14.14,14.306,2442,0
2012-05-17,14.14,14.14,14.015,14.015,1803,0
2012-05-18,14.015,14.015,13.249,13.249,3634,0
2012-05-21,13.332,13.623,13.332,13.623,1684,0
2012-05-22,13.839,13.915,13.839,13.915,1446,0
2012-05-23,13.906,13.906,13.89,13.89,1446,0
2012-05-24,13.89,13.89,13.807,13.807,2285,0
2012-05-30,13.856,14.073,13.856,14.073,344,0
2012-05-31,13.89,13.89,13.89,13.89,221,0
2012-06-01,13.89,13.89,13.89,13.89,761,0
2012-06-04,13.906,13.906,13.906,13.906,598,0
2012-06-06,13.89,13.89,13.847,13.847,1005,0
2012-06-07,13.865,13.865,13.847,13.847,1201,0
2012-06-13,13.83,13.83,13.807,13.815,1118,0
2012-06-18,14.006,14.064,14.006,14.055,843,0
2012-06-19,14.124,14.263,14.055,14.055,2262,0
2012-06-20,14.09,14.09,14.055,14.055,238,0
2012-06-22,14.064,14.306,14.055,14.306,843,0
2012-06-26,14.504,14.847,14.321,14.43,24237,0
2012-06-27,14.47,14.514,14.455,14.504,1565,0
2012-06-28,14.64,14.762,14.604,14.762,12068,0
2012-06-29,14.47,14.762,14.438,14.762,4452,0
2012-07-02,14.831,14.854,14.831,14.854,1082,0
2012-07-03,14.64,15.212,14.64,15.212,3284,0
2012-07-05,14.885,14.885,14.885,14.885,227,0
2012-07-06,14.971,15.261,14.762,15.138,4110,0
2012-07-10,14.678,14.879,14.67,14.74,2884,0
2012-07-11,14.894,14.894,14.646,14.74,4454,0
2012-07-12,14.678,14.731,14.678,14.731,238,0
2012-07-13,14.762,14.762,14.762,14.762,119,0
2012-07-17,14.74,14.74,14.64,14.64,3971,0
2012-07-18,14.64,14.64,14.14,14.555,15591,0
2012-07-19,14.621,14.721,14.621,14.678,6672,0
2012-07-20,14.678,14.678,14.28,14.67,23231,0
2012-07-23,14.263,14.721,14.263,14.678,14311,0
2012-07-24,14.678,14.678,14.455,14.455,877,0
2012-07-25,14.621,14.621,14.172,14.288,16253,0
2012-07-26,14.398,14.398,13.939,14.114,19525,0
2012-07-30,13.982,14.055,13.798,14.055,6599,0
2012-08-01,13.874,13.874,13.6,13.823,4452,0
2012-08-02,13.865,13.865,13.747,13.747,238,0
2012-08-03,13.865,14.073,13.839,13.839,6612,0
2012-08-06,14.024,14.024,13.63,13.956,6182,0
2012-08-07,14.032,14.09,13.847,13.847,9016,0
2012-08-08,14.055,14.055,14.055,14.055,238,0
2012-08-09,13.964,14.106,13.964,14.097,5773,0
2012-08-10,14.039,14.047,13.974,13.974,2461,0
2012-08-13,13.815,13.815,13.815,13.815,598,0
2012-08-14,14.039,14.055,13.946,13.946,2722,0
2012-08-15,13.982,14.055,13.939,14.047,5802,0
2012-08-16,14.006,14.006,13.73,13.865,2566,0
2012-08-17,13.856,14.131,13.856,14.131,2885,0
2012-08-20,14.097,14.131,14.097,14.131,1699,0
2012-08-21,14.09,14.131,14.09,14.131,238,0
2012-08-22,14.106,14.106,13.623,13.623,15541,0
2012-08-23,13.592,13.623,13.574,13.574,2044,0
2012-08-24,13.555,13.555,13.417,13.417,552,0
2012-08-27,13.309,13.538,13.309,13.455,1803,0
2012-08-28,13.433,13.664,13.417,13.664,1706,0
2012-08-29,13.555,13.555,13.464,13.474,1250,0
2012-09-04,13.615,13.615,13.615,13.615,119,0
2012-09-05,13.464,13.538,13.317,13.538,3246,0
2012-09-06,13.538,13.623,13.538,13.623,1803,0
2012-09-07,13.609,13.924,13.609,13.924,4922,0
2012-09-10,13.915,13.974,13.523,13.882,6413,0
2012-09-11,13.882,13.964,13.882,13.89,4390,0
2012-09-12,13.898,13.956,13.898,13.915,1498,0
2012-09-13,13.939,13.939,13.815,13.924,3409,0
2012-09-14,13.738,14.28,13.738,14.263,17790,0
2012-09-17,14.455,14.455,14.222,14.388,4691,0
2012-09-18,14.288,14.371,14.288,14.354,4869,0
2012-09-19,14.43,14.43,14.363,14.423,4411,0
2012-09-20,14.423,14.43,14.423,14.43,651,0
2012-09-21,14.43,14.43,14.404,14.404,3616,0
2012-09-24,14.43,14.43,14.423,14.423,635,0
2012-09-25,14.464,14.546,14.464,14.504,2646,0
2012-09-26,14.522,14.522,14.446,14.522,2765,0
2012-09-27,14.522,14.522,14.28,14.495,478,0
2012-09-28,14.504,14.514,14.247,14.247,2884,0
2012-10-01,14.247,14.464,14.23,14.464,2527,0
2012-10-02,14.464,14.464,14.23,14.23,662,0
2012-10-03,14.354,14.388,14.147,14.147,1769,0
2012-10-04,14.14,14.43,14.14,14.388,1269,0
2012-10-05,14.239,14.306,14.239,14.306,359,0
2012-10-08,14.438,14.438,14.43,14.438,7700,0
2012-10-09,14.438,14.795,14.423,14.686,6764,0
2012-10-10,14.555,14.555,14.546,14.555,2527,0
2012-10-11,14.57,14.57,14.555,14.555,1925,0
2012-10-12,14.313,14.57,14.073,14.57,6479,0
2012-10-15,14.57,14.795,14.57,14.795,719,0
2012-10-16,14.762,14.879,14.74,14.847,6394,0
2012-10-17,14.847,14.885,14.847,14.885,2435,0
2012-10-18,14.67,14.67,14.338,14.646,2342,0
2012-10-19,14.753,14.885,14.753,14.885,719,0
2012-10-22,14.655,14.879,14.247,14.762,3633,0
2012-10-23,14.363,14.786,14.106,14.721,4097,0
2012-10-24,14.862,14.922,14.504,14.922,2006,0
2012-10-31,14.894,14.922,14.879,14.885,3133,0
2012-11-01,14.885,14.885,14.879,14.885,2049,0
2012-11-06,14.879,14.879,14.879,14.879,843,0
2012-11-07,14.721,14.862,14.564,14.862,2120,0
2012-11-08,14.564,14.879,14.564,14.879,1446,0
2012-11-09,14.87,14.885,14.87,14.87,843,0
2012-11-12,14.894,14.922,14.894,14.922,1049,0
2012-11-13,14.922,15.246,14.922,15.046,1082,0
2012-11-14,14.84,15.013,14.748,15.013,2559,0
2012-11-15,14.762,14.762,14.748,14.753,1803,0
2012-11-16,15.013,15.013,14.704,14.704,3607,0
2012-11-19,14.963,14.963,14.48,14.48,1925,0
2012-11-20,14.555,14.847,14.555,14.555,2092,0
2012-11-21,14.48,14.885,14.446,14.596,6492,0
2012-11-23,14.862,14.885,14.862,14.885,526,0
2012-11-26,14.488,14.488,14.388,14.388,1769,0
2012-11-27,14.347,14.84,14.298,14.762,6220,0
2012-11-28,14.555,14.762,14.537,14.753,7214,0
2012-11-29,14.646,14.721,14.596,14.596,3217,0
2012-11-30,14.762,14.762,14.64,14.762,1803,0
2012-12-03,14.753,14.753,14.704,14.753,2016,0
2012-12-04,14.762,14.986,14.678,14.954,6049,0
2012-12-05,14.945,14.954,14.646,14.954,5891,0
2012-12-06,14.646,14.954,14.646,14.786,1065,0
2012-12-07,14.663,14.954,14.663,14.954,962,0
2012-12-10,14.994,15.046,14.646,15.046,890,0
2012-12-11,15.094,15.094,15.021,15.053,2856,0
2012-12-12,15.013,15.013,15.013,15.013,203,0
2012-12-13,15.013,15.053,15.013,15.053,719,0
2012-12-14,14.748,15.053,14.748,15.053,3834,0
2012-12-17,15.046,15.053,14.721,14.721,4946,0
2012-12-18,14.922,15.053,14.721,15.003,3270,0
2012-12-19,15.031,15.031,14.748,14.748,2568,0
2012-12-20,14.663,14.663,14.655,14.655,478,0
2012-12-21,14.678,14.753,14.354,14.753,3815,0
2012-12-24,14.813,14.822,14.686,14.686,1015,0
2012-12-26,14.47,14.47,14.455,14.455,238,0
2012-12-27,14.495,14.514,14.47,14.514,2651,0
2012-12-28,14.371,14.504,14.354,14.455,4929,0
2012-12-31,14.388,14.438,14.313,14.347,11728,0
2013-01-02,14.379,14.514,13.63,14.414,2285,0
2013-01-03,14.587,14.621,14.438,14.546,4875,0
2013-01-04,14.47,14.631,14.47,14.621,5249,0
2013-01-07,14.64,14.64,14.531,14.64,9666,0
2013-01-08,14.564,14.831,14.564,14.831,6897,0
2013-01-09,14.795,14.977,14.678,14.678,2707,0
2013-01-10,14.696,14.963,14.678,14.721,2760,0
2013-01-11,14.913,15.297,14.779,15.221,9481,0
2013-01-14,15.246,15.297,15.147,15.297,5049,0
2013-01-15,15.147,15.352,15.147,15.352,10546,0
2013-01-16,15.352,15.506,15.336,15.387,6096,0
2013-01-17,15.387,15.851,15.188,15.851,12590,0
2013-01-18,15.966,16.291,15.929,16.001,15880,0
2013-01-22,16.153,16.153,15.803,16.037,4406,0
2013-01-23,16.01,16.053,15.828,16.053,6734,0
2013-01-24,16.053,16.417,16.001,16.417,4363,0
2013-01-25,16.385,16.385,16.001,16.219,3752,0
2013-01-28,16.219,16.219,15.91,15.91,7190,0
2013-01-29,16.091,16.128,15.828,16.083,625,0
2013-01-30,16.175,16.175,16.01,16.175,2130,0
2013-01-31,16.175,16.175,16.168,16.168,1570,0
2013-02-01,16.083,16.083,15.885,15.885,843,0
2013-02-04,16.175,16.469,16.137,16.137,4175,0
2013-02-05,16.01,16.319,16.01,16.168,4809,0
2013-02-06,16.153,16.16,16.067,16.16,598,0
2013-02-07,16.128,16.16,15.975,16.16,3200,0
2013-02-08,16.16,16.175,16.16,16.175,4586,0
2013-02-11,16.137,16.175,15.803,16.175,12321,0
2013-02-12,16.339,16.339,15.945,15.953,7022,0
2013-02-13,15.953,16.255,15.695,15.695,2779,0
2013-02-14,16.248,16.314,15.695,15.75,6035,0
2013-02-15,15.811,16.154,15.695,16.131,4675,0
2013-02-19,15.977,15.977,15.695,15.885,5003,0
2013-02-20,15.945,16.131,15.945,16.131,463,0
2013-02-21,16.163,16.163,16.163,16.163,990,0
2013-02-22,16.205,16.24,16.205,16.24,2094,0
2013-02-25,16.306,16.306,16.306,16.306,292,0
2013-02-26,15.967,16.287,15.967,16.287,1879,0
2013-02-27,16.048,16.24,16.048,16.24,2909,0
2013-02-28,16.255,16.255,16.255,16.255,2072,0
2013-03-01,16.255,16.279,16.002,16.264,2870,0
2013-03-04,16.279,16.633,16.279,16.633,2190,0
2013-03-05,16.373,16.44,16.149,16.44,2519,0
2013-03-06,16.466,16.466,16.068,16.45,3966,0
2013-03-07,16.466,16.708,16.149,16.691,3353,0
2013-03-08,16.708,16.708,16.691,16.708,2714,0
2013-03-12,16.717,16.8,16.717,16.8,2284,0
2013-03-13,16.466,16.8,16.466,16.8,2025,0
2013-03-14,16.8,16.959,16.482,16.482,2182,0
2013-03-15,16.959,16.959,16.482,16.506,5254,0
2013-03-18,16.953,16.953,16.93,16.93,969,0
2013-03-19,16.93,17.214,16.92,17.214,3900,0
2013-03-20,16.938,17.214,16.91,17.054,2668,0
2013-03-21,17.07,17.07,16.853,17.07,2381,0
2013-03-22,16.473,17.122,16.131,17.122,4322,0
2013-03-25,17.113,17.113,16.809,17.094,1685,0
2013-03-26,17.104,17.131,16.791,16.8,3703,0
2013-03-27,16.8,16.8,16.8,16.8,2768,0
2013-03-28,16.8,16.8,16.8,16.8,1374,0
2013-04-01,16.8,16.8,16.744,16.744,1901,0
2013-04-02,16.8,17.131,16.744,17.122,7399,0
2013-04-03,17.122,17.122,16.744,16.744,3153,0
2013-04-04,17.122,17.122,17.094,17.122,2868,0
2013-04-05,16.969,17.113,16.744,17.104,4712,0
2013-04-08,17.094,17.484,16.836,16.836,5309,0
2013-04-09,17.104,17.506,16.8,16.8,6525,0
2013-04-10,17.085,17.506,16.828,17.221,6195,0
2013-04-11,17.221,17.506,17.221,17.43,3607,0
2013-04-12,17.348,17.348,17.348,17.348,593,0
2013-04-15,17.43,17.506,17.348,17.348,5019,0
2013-04-16,17.423,17.506,17.397,17.506,36072,0
2013-04-17,17.506,20.136,17.506,18.465,4531,0
2013-04-19,17.978,18.019,17.659,17.659,1072,0
2013-04-22,17.641,17.995,17.196,17.196,4050,0
2013-04-23,17.205,17.43,16.836,17.43,6805,0
2013-04-24,17.851,18.372,17.836,18.053,2424,0
2013-04-25,18.062,18.062,17.263,17.851,2522,0
2013-04-26,18.062,18.062,17.851,17.851,2215,0
2013-04-29,18.044,18.044,17.475,17.498,1732,0
2013-04-30,18.019,18.187,17.484,17.599,3332,0
2013-05-01,18.187,18.187,17.623,17.623,622,0
2013-05-02,18.146,18.146,18.069,18.069,1784,0
2013-05-03,18.17,18.213,18.17,18.213,1783,0
2013-05-06,18.228,18.481,18.213,18.481,2644,0
2013-05-08,18.357,18.481,18.154,18.154,1604,0
2013-05-09,18.237,18.455,18.164,18.164,2559,0
2013-05-10,18.369,18.589,18.189,18.589,2800,0
2013-05-13,18.581,18.597,18.514,18.514,738,0
2013-05-14,18.607,18.607,18.572,18.572,1388,0
2013-05-15,18.589,18.607,18.385,18.385,1383,0
2013-05-16,18.607,18.648,18.607,18.648,1447,0
2013-05-17,18.648,18.648,18.48,18.648,3273,0
2013-05-20,18.48,18.48,18.267,18.48,2206,0
2013-05-21,18.471,18.648,18.471,18.648,2820,0
2013-05-22,18.648,19.072,18.395,18.395,4791,0
2013-05-23,18.505,18.734,18.395,18.734,8899,0
2013-05-24,18.692,19.123,18.667,19.072,5522,0
2013-05-28,19.081,19.081,18.486,18.597,8641,0
2013-05-29,18.462,18.48,18.437,18.48,352,0
2013-05-30,18.648,18.648,18.648,18.648,593,0
2013-05-31,18.462,18.589,18.056,18.056,4685,0
2013-06-04,18.589,18.589,18.182,18.455,2583,0
2013-06-05,18.471,18.471,18.411,18.411,588,0
2013-06-06,18.564,18.564,18.547,18.547,1639,0
2013-06-07,18.182,18.819,18.182,18.447,11219,0
2013-06-10,18.624,18.648,18.345,18.395,841,0
2013-06-11,18.682,18.775,18.301,18.395,5463,0
2013-06-12,18.261,18.261,17.547,17.547,1416,0
2013-06-13,17.802,17.802,17.692,17.802,2548,0
2013-06-14,18.226,18.226,17.886,18.056,6689,0
2013-06-18,18.226,18.226,18.226,18.226,117,0
2013-06-19,17.851,17.851,17.785,17.785,588,0
2013-06-20,17.079,17.378,17.079,17.106,3068,0
2013-06-21,17.079,17.48,17.079,17.48,1266,0
2013-06-24,16.853,17.334,16.827,17.334,1887,0
2013-06-25,17.352,17.48,17.352,17.48,639,0
2013-06-26,17.472,17.503,17.369,17.369,1597,0
2013-06-27,17.106,17.48,17.087,17.087,6611,0
2013-06-28,17.612,17.766,17.612,17.766,1173,0
2013-07-01,17.802,17.802,17.775,17.775,1224,0
2013-07-02,17.794,17.794,17.794,17.794,117,0
2013-07-03,17.802,17.802,16.985,16.985,823,0
2013-07-09,17.708,17.708,17.003,17.04,2452,0
2013-07-10,17.04,17.04,17.04,17.04,267,0
2013-07-11,17.04,17.241,17.04,17.133,1411,0
2013-07-15,17.352,17.352,17.233,17.233,352,0
2013-07-17,17.125,17.125,16.901,16.901,449,0
2013-07-18,16.827,16.827,16.827,16.827,352,0
2013-07-19,17.047,17.047,17.047,17.047,533,0
2013-07-22,17.023,17.023,16.995,16.995,466,0
2013-07-23,17.013,17.251,16.954,17.251,8383,0
2013-07-24,17.325,17.334,16.868,16.868,3657,0
2013-07-26,16.868,17.013,16.868,16.868,1416,0
2013-07-29,17.284,17.284,17.284,17.284,227,0
2013-07-30,17.251,17.275,16.742,17.087,5367,0
2013-07-31,17.14,17.225,17.14,17.14,823,0
2013-08-01,17.275,17.275,17.251,17.251,566,0
2013-08-02,17.251,17.284,17.251,17.275,1705,0
2013-08-07,16.97,16.97,16.97,16.97,942,0
2013-08-08,17.284,17.284,17.284,17.284,234,0
2013-08-14,16.986,17.033,16.817,16.817,2633,0
2013-08-15,16.483,16.483,15.406,15.406,11479,0
2013-08-16,15.448,15.448,15.079,15.105,4898,0
2013-08-19,15.19,15.406,14.685,15.37,4052,0
2013-08-21,15.492,15.721,15.492,15.522,2249,0
2013-08-22,15.522,15.531,15.492,15.501,2683,0
2013-08-23,15.651,15.651,15.651,15.651,264,0
2013-08-26,15.738,16.218,15.738,16.218,2452,0
2013-08-27,16.165,16.165,16.165,16.165,450,0
2013-08-28,16.244,16.244,15.66,15.66,1969,0
2013-08-29,15.66,15.66,15.66,15.66,1249,0
2013-08-30,15.66,15.66,15.66,15.66,1166,0
2013-09-03,15.679,15.73,15.679,15.73,1752,0
2013-09-04,15.66,15.66,15.522,15.651,2921,0
2013-09-06,15.626,15.643,15.626,15.643,2347,0
2013-09-09,15.626,15.626,15.626,15.626,1166,0
2013-09-10,15.501,15.522,15.492,15.516,3102,0
2013-09-11,15.66,15.66,14.975,15.19,36170,0
2013-09-12,15.207,15.207,15.02,15.19,7168,0
2013-09-13,15.053,15.651,15.053,15.651,1641,0
2013-09-16,15.062,15.233,15.062,15.233,678,0
2013-09-17,15.233,15.233,15.233,15.233,232,0
2013-09-18,15.51,15.51,15.51,15.51,232,0
2013-09-23,15.557,15.557,15.079,15.079,3185,0
2013-09-24,15.062,15.087,15.062,15.062,3221,0
2013-09-25,15.062,15.07,15.046,15.046,4816,0
2013-09-26,15.046,15.046,14.898,14.975,2785,0
2013-09-27,15.105,15.156,14.898,15.105,5015,0
2013-09-30,15.105,15.217,15.105,15.133,2891,0
2013-10-01,15.105,15.105,14.975,14.975,9913,0
2013-10-03,15.062,15.062,15.062,15.062,1868,0
2013-10-04,14.975,14.975,14.975,14.975,933,0
2013-10-07,14.975,14.975,14.898,14.975,6909,0
2013-10-08,14.849,14.849,14.849,14.849,1166,0
2013-10-09,14.849,14.849,14.849,14.849,1166,0
2013-10-10,14.849,14.864,14.849,14.864,1239,0
2013-10-11,14.857,14.857,14.857,14.857,1166,0
2013-10-14,14.857,14.857,14.805,14.805,4093,0
2013-10-15,14.928,14.928,14.805,14.888,3473,0
2013-10-16,14.849,14.888,14.849,14.888,545,0
2013-10-17,14.849,14.888,14.805,14.805,9536,0
2013-10-18,14.814,14.823,14.814,14.814,3430,0
2013-10-21,14.814,14.975,14.814,14.975,1388,0
2013-10-22,14.814,14.882,14.805,14.805,2341,0
2013-10-23,14.888,14.888,14.326,14.549,14787,0
2013-10-24,14.533,14.558,14.335,14.422,8814,0
2013-10-25,14.549,14.549,14.302,14.335,7969,0
2013-10-28,14.215,14.215,14.215,14.215,349,0
2013-10-29,14.283,14.335,14.18,14.18,4519,0
2013-10-30,14.265,14.422,14.18,14.422,7764,0
2013-10-31,14.215,14.215,14.215,14.215,2668,0
2013-11-01,14.18,14.18,14.18,14.18,1736,0
2013-11-04,14.265,14.386,14.163,14.386,4592,0
2013-11-06,14.208,14.515,14.208,14.515,4494,0
2013-11-07,14.464,14.549,14.189,14.549,5605,0
2013-11-08,14.386,14.549,14.386,14.386,4141,0
2013-11-11,14.412,14.643,14.386,14.549,4209,0
2013-11-12,14.61,14.752,14.567,14.752,5224,0
2013-11-13,14.385,14.724,14.385,14.714,2935,0
2013-11-14,14.438,14.714,14.438,14.714,971,0
2013-11-15,14.61,14.697,14.585,14.585,1802,0
2013-11-18,14.507,14.714,14.497,14.714,4057,0
2013-11-19,14.8,14.81,14.8,14.81,2887,0
2013-11-20,14.724,14.724,14.497,14.497,807,0
2013-11-21,14.497,14.576,14.497,14.576,957,0
2013-11-22,14.526,14.526,14.376,14.376,6931,0
2013-11-25,14.464,14.541,14.464,14.507,2455,0
2013-11-26,14.471,14.576,14.455,14.576,4218,0
2013-11-27,14.629,14.671,14.629,14.671,3812,0
2013-12-02,14.678,14.678,14.678,14.678,366,0
2013-12-05,14.697,14.697,14.455,14.629,5892,0
2013-12-06,14.497,14.497,14.497,14.497,147,0
2013-12-09,14.517,14.517,14.497,14.497,1300,0
2013-12-10,14.526,14.567,14.526,14.567,3071,0
2013-12-11,14.497,14.507,14.385,14.385,3378,0
2013-12-12,14.385,14.446,14.385,14.385,8271,0
2013-12-13,14.385,14.395,14.309,14.376,5786,0
2013-12-16,14.316,14.325,14.222,14.222,2657,0
2013-12-17,14.143,14.273,14.127,14.273,1384,0
2013-12-18,14.186,14.281,14.127,14.196,9560,0
2013-12-19,14.127,14.152,14.127,14.136,3697,0
2013-12-20,14.186,14.196,14.127,14.196,3978,0
2013-12-23,14.281,14.301,14.281,14.301,1038,0
2013-12-30,14.309,14.412,14.309,14.412,1368,0
2013-12-31,14.186,14.471,14.186,14.471,9771,0
2014-01-02,14.325,14.325,14.325,14.325,520,0
2014-01-03,14.309,14.309,14.309,14.309,115,0
2014-01-09,14.291,14.369,14.291,14.369,886,0
2014-01-10,14.639,14.639,14.376,14.376,1792,0
2014-01-13,14.376,14.429,14.376,14.429,1115,0
2014-01-14,14.629,14.629,14.541,14.541,2895,0
2014-01-15,14.497,14.687,14.497,14.687,8299,0
2014-01-16,14.601,14.601,14.601,14.601,178,0
2014-01-17,14.845,14.853,14.845,14.853,887,0
2014-01-22,14.973,15.207,14.973,15.207,3927,0
2014-01-23,15.086,15.086,15.046,15.046,1517,0
2014-01-24,14.885,14.885,14.862,14.862,3118,0
2014-01-28,14.862,14.862,14.845,14.862,1673,0
2014-01-29,14.663,14.756,14.645,14.743,2933,0
2014-01-31,14.8,14.8,14.8,14.8,115,0
2014-02-03,14.645,14.756,14.645,14.756,1650,0
2014-02-04,14.775,14.782,14.766,14.775,2062,0
2014-02-05,14.687,14.687,14.645,14.655,3582,0
2014-02-06,14.639,14.639,14.639,14.639,464,0
2014-02-11,14.706,14.706,14.706,14.706,115,0
2014-02-13,14.626,14.652,14.626,14.626,1807,0
2014-02-14,14.809,15.02,14.809,14.862,1709,0
2014-02-19,14.958,14.958,14.958,14.958,456,0
2014-02-20,14.905,15.04,14.905,15.04,912,0
2014-02-21,14.925,14.949,14.742,14.949,2067,0
2014-02-24,14.895,14.895,14.885,14.885,1826,0
2014-02-25,14.885,14.934,14.774,14.774,2442,0
2014-02-26,14.885,14.934,14.755,14.885,5657,0
2014-02-27,14.949,14.983,14.949,14.958,1986,0
2014-02-28,14.934,15.106,14.934,15.106,1441,0
2014-03-04,14.974,15.097,14.934,14.974,8734,0
2014-03-05,15.046,15.187,15.04,15.187,5268,0
2014-03-07,15.177,15.308,15.167,15.308,3085,0
2014-03-10,15.02,15.308,15.02,15.273,1406,0
2014-03-11,15.194,15.264,15.143,15.151,4960,0
2014-03-12,15.151,15.318,14.885,15.318,7416,0
2014-03-13,15.325,15.325,15.158,15.325,1484,0
2014-03-14,15.116,15.695,15.116,15.343,971,0
2014-03-17,15.343,15.72,15.343,15.429,8168,0
2014-03-18,15.456,15.79,15.292,15.414,7121,0
2014-03-19,15.414,15.608,15.255,15.571,4090,0
2014-03-20,15.517,15.517,15.351,15.351,1292,0
2014-03-21,15.106,15.351,15.106,15.126,2017,0
2014-03-24,15.414,15.414,15.158,15.406,1484,0
2014-03-26,15.282,15.414,15.247,15.414,4570,0
2014-03-27,15.255,15.37,15.202,15.212,2237,0
2014-03-28,15.406,15.406,15.37,15.37,454,0
2014-04-01,15.325,15.325,15.325,15.325,2284,0
2014-04-02,15.247,15.414,15.247,15.414,3715,0
2014-04-03,15.414,15.601,15.334,15.601,12858,0
2014-04-04,15.648,15.667,15.398,15.667,2054,0
2014-04-07,15.737,15.737,15.737,15.737,114,0
2014-04-08,15.72,15.826,15.72,15.826,1499,0
2014-04-10,15.886,15.886,15.826,15.886,752,0
2014-04-11,15.86,15.86,15.343,15.85,3176,0
2014-04-15,15.842,15.85,15.826,15.85,2284,0
2014-04-16,15.677,15.85,15.677,15.85,2225,0
2014-04-17,15.842,15.913,15.504,15.817,6079,0
2014-04-21,15.763,15.895,15.763,15.895,3323,0
2014-04-22,15.712,15.895,15.712,15.886,1640,0
2014-04-23,15.886,15.886,15.591,15.886,912,0
2014-04-24,15.773,15.903,15.615,15.895,1598,0
2014-04-25,15.842,15.85,15.64,15.85,3025,0
2014-04-28,15.913,15.913,15.913,15.913,114,0
2014-04-29,15.913,15.932,15.79,15.808,2313,0
2014-04-30,15.808,15.86,15.677,15.85,4069,0
2014-05-01,15.85,15.85,15.783,15.783,2795,0
2014-05-02,15.729,15.86,15.72,15.85,4901,0
2014-05-05,15.842,15.85,15.842,15.85,568,0
2014-05-06,15.972,15.972,15.85,15.85,1513,0
2014-05-07,15.763,15.773,15.763,15.773,1320,0
2014-05-08,15.972,15.99,15.783,15.783,17186,0
2014-05-12,16.118,16.137,15.924,15.941,2479,0
2014-05-13,16.056,16.321,16.056,16.321,6784,0
2014-05-14,16.321,16.321,15.965,16.048,1508,0
2014-05-15,16.312,16.321,16.234,16.283,14508,0
2014-05-19,16.146,16.146,15.973,15.973,565,0
2014-05-20,16.08,16.146,16.056,16.146,1808,0
2014-05-21,16.056,16.056,16.056,16.056,1130,0
2014-05-22,16.146,16.302,16.146,16.234,9128,0
2014-05-23,15.983,16.011,15.965,16.011,996,0
2014-05-27,16.276,16.276,16.185,16.185,4294,0
2014-05-29,18.575,19.947,17.071,18.541,185526,0
2014-05-30,18.486,19.407,18.486,19.407,106878,0
2014-06-02,19.442,19.833,19.019,19.583,35134,0
2014-06-03,19.549,20.248,19.462,20.15,25745,0
2014-06-04,19.911,20.238,19.761,20.169,22202,0
2014-06-05,19.903,20.16,17.647,18.356,26210,0
2014-06-06,18.028,18.126,17.602,17.814,8246,0
2014-06-09,17.94,17.94,17.071,17.453,7920,0
2014-06-10,17.619,17.665,17.425,17.55,6557,0
2014-06-11,17.867,17.867,17.383,17.513,1701,0
2014-06-12,17.684,17.684,17.684,17.684,113,0
2014-06-13,17.628,17.628,17.337,17.578,4521,0
2014-06-16,17.416,17.416,17.062,17.177,3811,0
2014-06-17,17.161,17.337,17.136,17.205,9157,0
2014-06-18,17.205,17.347,17.205,17.205,5878,0
2014-06-19,17.161,17.578,17.161,17.578,3844,0
2014-06-20,17.595,17.684,17.49,17.684,13106,0
2014-06-23,17.656,17.753,17.49,17.753,10050,0
2014-06-24,17.693,17.814,17.602,17.814,10117,0
2014-06-25,17.693,18.117,17.628,18.045,12182,0
2014-06-26,17.955,18.089,17.955,17.955,1922,0
2014-06-27,17.955,18.089,17.735,18.089,903,0
2014-06-30,17.602,17.753,17.602,17.693,1469,0
2014-07-01,17.735,17.877,17.602,17.877,4148,0
2014-07-02,17.693,17.912,17.684,17.843,2487,0
2014-07-03,17.595,17.693,17.595,17.693,462,0
2014-07-07,17.595,17.78,17.443,17.744,3279,0
2014-07-08,17.814,17.814,17.762,17.762,790,0
2014-07-09,17.735,17.735,17.443,17.647,1882,0
2014-07-10,17.365,17.684,17.337,17.684,3279,0
2014-07-11,17.337,17.471,17.186,17.408,7575,0
2014-07-14,17.496,17.595,17.471,17.595,2600,0
2014-07-15,17.602,17.602,17.602,17.602,921,0
2014-07-16,17.505,17.675,17.496,17.675,9610,0
2014-07-17,17.716,17.716,17.716,17.716,113,0
2014-07-18,17.709,17.709,17.434,17.496,3618,0
2014-07-21,17.505,17.505,17.408,17.505,1695,0
2014-07-22,17.665,17.684,17.505,17.656,1933,0
2014-07-23,17.684,17.7,17.471,17.647,4181,0
2014-07-24,17.693,17.7,17.391,17.55,2374,0
2014-07-25,17.55,17.716,17.453,17.716,30146,0
2014-07-28,17.716,17.955,17.628,17.948,31600,0
2014-07-29,17.904,17.921,17.735,17.877,3279,0
2014-07-30,17.964,17.964,17.948,17.948,452,0
2014-07-31,17.78,17.814,17.693,17.814,3727,0
2014-08-01,18.071,18.071,17.684,17.771,3087,0
2014-08-04,18.036,18.036,17.611,17.611,1356,0
2014-08-05,18.019,18.019,17.347,17.602,6734,0
2014-08-06,17.302,17.896,17.302,17.602,2731,0
2014-08-07,17.302,17.425,17.24,17.425,6405,0
2014-08-11,17.337,17.337,17.337,17.337,2092,0
2014-08-12,17.464,17.526,17.106,17.499,5532,0
2014-08-13,17.464,17.464,17.419,17.419,2111,0
2014-08-14,17.633,17.633,17.633,17.633,982,0
2014-08-15,17.582,17.582,17.419,17.499,1702,0
2014-08-18,17.427,17.59,17.427,17.582,6615,0
2014-08-19,17.554,17.847,17.554,17.787,1456,0
2014-08-20,17.777,17.777,17.749,17.777,2667,0
2014-08-21,17.856,18.08,17.84,17.84,2936,0
2014-08-25,18,18,17.777,17.865,3470,0
2014-08-26,18.044,18.044,17.731,17.963,4543,0
2014-08-28,17.856,17.856,17.856,17.856,336,0
2014-08-29,17.759,17.875,17.759,17.875,1345,0
2014-09-02,18.027,18.027,18.027,18.027,112,0
2014-09-03,17.821,17.821,17.821,17.821,783,0
2014-09-04,17.811,18.036,17.811,18.036,1904,0
2014-09-05,18.036,18.036,17.865,18.027,8621,0
2014-09-08,18.036,18.044,17.83,18.044,1119,0
2014-09-09,18.018,18.018,17.616,17.911,3742,0
2014-09-10,17.847,17.847,17.811,17.847,680,0
2014-09-11,18.018,18.018,17.955,17.955,224,0
2014-09-12,17.865,17.946,17.865,17.865,3021,0
2014-09-16,17.759,18.027,17.722,17.856,4506,0
2014-09-17,17.821,18.044,17.804,17.946,3281,0
2014-09-18,18.044,18.312,18,18.206,8951,0
2014-09-19,18.206,18.383,18.206,18.383,3582,0
2014-09-22,18.261,18.261,18.215,18.224,1401,0
2014-09-23,18.224,18.267,18.054,18.267,2858,0
2014-09-24,18.133,18.224,18.133,18.224,3173,0
2014-09-25,18.267,18.267,17.865,18.261,2025,0
2014-09-29,17.865,18.126,17.865,18.089,4658,0
2014-10-02,17.623,18.018,17.599,17.821,2127,0
2014-10-03,17.713,17.731,17.713,17.731,448,0
2014-10-06,17.427,17.705,17.419,17.705,3358,0
2014-10-07,17.689,17.689,17.623,17.642,2826,0
2014-10-08,17.582,17.582,17.195,17.464,16944,0
2014-10-09,17.419,17.419,17.419,17.419,1680,0
2014-10-10,17.419,17.722,17.313,17.722,4030,0
2014-10-13,17.689,17.689,17.689,17.689,1119,0
2014-10-14,17.419,17.419,17.313,17.313,3247,0
2014-10-15,17.705,17.722,17.313,17.358,2409,0
2014-10-16,17.375,17.419,17.375,17.375,1119,0
2014-10-17,17.705,17.749,17.268,17.749,3224,0
2014-10-20,18.089,18.089,18.089,18.089,562,0
2014-10-21,18.071,18.071,18.071,18.071,1067,0
2014-10-22,18.089,18.089,17.777,18.044,1792,0
2014-10-23,17.865,17.865,17.821,17.856,1119,0
2014-10-24,17.992,18.044,17.992,18.044,1539,0
2014-10-27,17.401,18,17.401,18,3210,0
2014-10-30,17.446,18.044,17.446,18.044,2927,0
2014-10-31,17.697,17.697,17.599,17.697,361,0
2014-11-03,17.705,17.705,17.705,17.705,112,0
2014-11-04,17.865,18,17.697,17.705,2623,0
2014-11-06,17.599,17.697,17.33,17.41,16233,0
2014-11-10,17.401,17.464,17.366,17.464,1107,0
2014-11-11,17.464,17.616,17.41,17.616,3134,0
2014-11-12,17.46,17.46,17.46,17.46,1273,0
2014-11-13,17.686,17.686,17.686,17.686,555,0
2014-11-14,17.549,17.549,17.549,17.549,111,0
2014-11-18,17.549,17.775,17.504,17.549,4746,0
2014-11-20,17.504,17.549,17.413,17.413,6694,0
2014-11-21,17.596,17.596,17.586,17.596,687,0
2014-11-24,18.118,18.118,17.512,17.512,2041,0
2014-11-25,17.468,17.487,17.46,17.487,4547,0
2014-11-26,17.504,17.512,17.504,17.512,997,0
2014-11-28,17.512,17.512,17.504,17.504,1220,0
2014-12-01,17.477,17.477,17.468,17.468,998,0
2014-12-02,17.423,17.477,17.423,17.477,2307,0
2014-12-04,17.558,17.567,17.558,17.567,1463,0
2014-12-05,17.504,17.521,17.494,17.521,5874,0
2014-12-08,17.521,17.521,17.413,17.413,1883,0
2014-12-09,17.413,17.46,17.387,17.395,5042,0
2014-12-10,17.431,17.468,17.431,17.46,1866,0
2014-12-12,17.387,17.404,17.387,17.395,3245,0
2014-12-15,17.387,17.387,17.368,17.368,1973,0
2014-12-16,17.487,17.802,17.487,17.719,9647,0
2014-12-18,17.387,17.46,17.387,17.46,869,0
2014-12-19,17.504,17.504,17.504,17.504,665,0
2014-12-22,17.468,17.468,17.468,17.468,111,0
2014-12-23,17.577,17.596,17.577,17.596,764,0
2014-12-24,17.431,17.586,17.431,17.586,665,0
2014-12-29,17.423,17.423,17.423,17.423,111,0
2014-12-30,17.431,17.549,17.431,17.521,3584,0
2014-12-31,17.596,17.596,17.567,17.596,4008,0
2015-01-06,17.504,17.539,17.504,17.539,444,0
2015-01-07,17.819,17.819,17.819,17.819,430,0
2015-01-08,17.785,17.819,17.521,17.539,1442,0
2015-01-12,17.521,17.549,17.521,17.549,1933,0
2015-01-13,17.53,17.53,17.504,17.521,555,0
2015-01-16,17.521,17.521,17.504,17.504,669,0
2015-01-20,17.521,17.53,17.521,17.521,1442,0
2015-01-21,17.521,17.521,17.521,17.521,1109,0
2015-01-22,17.521,17.521,17.521,17.521,555,0
2015-01-26,17.729,17.729,17.729,17.729,444,0
2015-01-28,17.657,17.738,17.648,17.648,2660,0
2015-01-29,17.676,17.676,17.596,17.596,2327,0
2015-02-02,17.686,17.738,17.686,17.738,232,0
2015-02-10,17.738,17.756,17.638,17.638,4430,0
2015-02-11,17.768,17.778,17.768,17.778,1755,0
2015-02-17,17.859,17.868,17.859,17.868,1077,0
2015-02-19,18.005,18.005,18.005,18.005,131,0
2015-02-23,17.951,17.951,17.951,17.951,221,0
2015-02-24,17.905,17.951,17.905,17.951,3380,0
2015-02-27,17.859,17.859,17.859,17.859,440,0
2015-03-02,18.023,18.023,18.023,18.023,220,0
2015-03-05,18.051,18.051,17.878,17.887,1099,0
2015-03-09,17.887,18.06,17.868,18.06,3624,0
2015-03-12,18.096,18.106,18.096,18.106,1536,0
2015-03-18,18.196,18.196,17.878,17.897,1865,0
2015-03-20,17.897,17.897,17.897,17.897,110,0
2015-03-24,18.068,18.087,18.068,18.087,2745,0
2015-03-25,18.051,18.051,18.042,18.042,550,0
2015-03-27,17.913,17.932,17.913,17.932,220,0
2015-03-30,18.152,18.152,18.152,18.152,1316,0
2015-03-31,17.959,17.959,17.959,17.959,659,0
2015-04-01,17.959,17.959,17.959,17.959,110,0
2015-04-02,17.959,17.959,17.959,17.959,110,0
2015-04-07,18.005,18.005,18.005,18.005,1042,0
2015-04-08,17.997,18.152,17.959,18.152,2526,0
2015-04-09,18.042,18.042,18.042,18.042,550,0
2015-04-13,18.187,18.225,18.187,18.225,5377,0
2015-04-14,18.225,18.233,18.206,18.225,4278,0
2015-04-16,18.361,18.406,18.361,18.406,1099,0
2015-04-17,18.406,18.406,18.406,18.406,1099,0
2015-04-23,18.315,18.315,18.315,18.315,110,0
2015-04-24,18.315,18.315,18.315,18.315,2,0
2015-04-27,18.225,18.507,18.225,18.507,7243,0
2015-04-28,18.524,18.634,18.524,18.597,2416,0
2015-04-29,18.579,18.662,18.579,18.662,5047,0
2015-04-30,18.643,18.679,18.497,18.534,2635,0
2015-05-01,18.524,18.57,18.333,18.333,1646,0
2015-05-04,18.524,18.57,18.524,18.57,3624,0
2015-05-05,18.225,18.589,18.225,18.589,4168,0
2015-05-06,18.562,18.57,18.552,18.57,4499,0
2015-05-07,18.543,18.57,18.543,18.57,2577,0
2015-05-08,18.387,18.497,18.343,18.497,2964,0
2015-05-11,18.562,18.562,18.497,18.497,2635,0
2015-05-12,18.524,18.524,18.406,18.487,5166,0
2015-05-14,18.488,18.488,18.488,18.488,109,0
2015-05-15,18.571,18.59,18.571,18.571,2916,0
2015-05-18,18.719,18.719,18.7,18.7,2341,0
2015-05-19,18.655,18.655,18.655,18.655,763,0
2015-05-20,18.526,18.665,18.526,18.665,1741,0
2015-05-21,18.665,18.665,18.665,18.665,109,0
2015-05-22,18.747,18.747,18.48,18.48,1849,0
2015-05-26,18.471,18.673,18.471,18.673,2312,0
2015-05-27,18.435,18.756,18.435,18.756,2285,0
2015-05-28,18.709,18.756,18.709,18.756,3797,0
2015-05-29,18.894,18.912,18.894,18.912,1523,0
2015-06-01,18.912,18.921,18.885,18.885,1741,0
2015-06-03,18.756,18.756,18.756,18.756,4352,0
2015-06-04,18.756,18.756,18.756,18.756,109,0
2015-06-05,18.921,18.921,18.849,18.885,327,0
2015-06-08,18.94,18.94,18.94,18.94,654,0
2015-06-09,18.756,18.82,18.756,18.756,1632,0
2015-06-10,18.756,18.756,18.756,18.756,12,0
2015-06-17,18.94,18.94,18.94,18.94,763,0
2015-06-19,18.912,18.912,18.912,18.912,109,0
2015-06-23,18.765,18.774,18.756,18.756,5170,0
2015-06-24,18.756,18.94,18.756,18.783,3480,0
2015-06-25,18.756,18.756,18.756,18.756,763,0
2015-06-26,18.756,18.756,18.599,18.599,872,0
2015-06-30,18.571,18.571,18.571,18.571,197,0
2015-07-02,18.729,18.729,18.729,18.729,1087,0
2015-07-06,18.747,18.747,18.645,18.665,4025,0
2015-07-07,18.599,18.599,18.599,18.599,109,0
2015-07-08,18.627,18.627,18.627,18.627,109,0
2015-07-09,18.627,18.627,18.627,18.627,109,0
2015-07-15,18.627,18.627,18.627,18.627,1,0
2015-07-17,18.627,18.627,18.627,18.627,1632,0
2015-07-20,18.627,18.627,18.627,18.627,654,0
2015-07-21,19.06,19.06,18.94,18.976,3480,0
2015-07-22,19.06,19.308,19.06,19.308,1305,0
2015-08-03,18.94,18.94,18.903,18.903,1250,0
2015-08-05,18.921,18.921,18.921,18.921,545,0
2015-08-06,18.692,18.801,18.637,18.801,2132,0
2015-08-07,18.756,18.756,18.738,18.738,1196,0
2015-08-11,18.738,18.738,18.738,18.738,71,0
2015-08-12,18.919,18.929,18.846,18.854,7973,0
2015-08-13,18.846,18.846,18.808,18.846,4631,0
2015-08-14,18.872,18.948,18.872,18.938,8833,0
2015-08-17,18.965,19.106,18.965,19.106,1617,0
2015-08-18,19.076,19.076,19.076,19.076,1077,0
2015-08-19,19.076,19.076,18.919,18.919,5063,0
2015-08-20,18.854,18.854,18.854,18.854,324,0
2015-08-21,18.854,18.854,18.836,18.836,4202,0
2015-08-24,18.817,19.003,18.743,18.743,19606,0
2015-08-25,18.743,18.846,18.743,18.846,1185,0
2015-08-26,18.752,19.096,18.752,19.096,216,0
2015-08-27,18.752,18.752,18.752,18.752,108,0
2015-08-28,18.752,18.891,18.752,18.891,1509,0
2015-08-31,18.808,19.059,18.78,19.059,3230,0
2015-09-01,19.106,19.208,18.799,18.799,3014,0
2015-09-02,18.799,18.799,18.77,18.799,1509,0
2015-09-03,18.789,19.013,18.752,18.752,8833,0
2015-09-04,18.799,19.003,18.752,18.789,1723,0
2015-09-08,18.994,18.994,18.66,18.66,5817,0
2015-09-09,18.593,18.593,18.593,18.593,108,0
2015-09-10,18.585,18.846,18.585,18.593,3180,0
2015-09-11,18.585,18.585,18.585,18.585,432,0
2015-09-14,18.585,18.585,18.585,18.585,108,0
2015-09-15,18.585,18.585,18.585,18.585,108,0
2015-09-16,18.585,18.585,18.585,18.585,108,0
2015-09-17,18.585,18.585,18.585,18.585,113,0
2015-09-18,18.603,19.022,18.567,18.567,3338,0
2015-09-21,18.66,19.03,18.603,19.03,2047,0
2015-09-23,18.567,18.705,18.567,18.567,1185,0
2015-09-25,18.567,18.567,18.567,18.567,648,0
2015-09-28,18.567,18.567,18.567,18.567,216,0
2015-09-29,18.567,18.567,18.14,18.204,5817,0
2015-09-30,18.194,18.242,18.194,18.242,540,0
2015-10-07,18.511,18.511,18.511,18.511,108,0
2015-10-08,18.252,18.252,18.252,18.252,324,0
2015-10-09,18.287,18.287,18.287,18.287,1401,0
2015-10-13,18.261,18.38,18.224,18.224,756,0
2015-10-16,18.224,18.224,18.15,18.15,3662,0
2015-10-19,18.194,18.287,18.194,18.287,1401,0
2015-10-21,18.15,18.15,18.15,18.15,864,0
2015-10-22,18.15,18.159,18.028,18.102,7435,0
2015-10-23,18.242,18.296,18.242,18.296,864,0
2015-10-26,18.102,18.102,18.102,18.102,108,0
2015-10-27,18.102,18.102,18.102,18.102,216,0
2015-10-29,18.306,18.371,18.306,18.371,648,0
2015-11-02,18.287,18.287,18.287,18.287,719,0
2015-11-04,18.428,18.558,18.408,18.511,1185,0
2015-11-05,18.549,18.558,18.287,18.287,1077,0
2015-11-06,18.38,18.38,18.38,18.38,108,0
2015-11-09,18.287,18.316,18.102,18.102,3230,0
2015-11-10,18.382,18.382,18.382,18.382,535,0
2015-11-11,18.279,18.279,18.185,18.195,1386,0
2015-11-12,18.373,18.373,18.373,18.373,749,0
2015-11-13,18.185,18.185,18.185,18.185,535,0
2015-11-17,18.467,18.467,18.467,18.467,214,0
2015-11-19,18.421,18.421,18.234,18.234,3094,0
2015-11-20,18.346,18.365,18.346,18.365,1600,0
2015-11-23,18.458,18.458,18.373,18.411,1920,0
2015-11-24,18.421,18.421,18.421,18.421,997,0
2015-11-25,18.524,18.524,18.467,18.467,1067,0
2015-11-30,18.467,18.618,18.458,18.562,10026,0
2015-12-01,18.562,18.562,18.562,18.562,186,0
2015-12-02,18.562,18.562,18.562,18.562,87,0
2015-12-03,18.655,18.655,18.598,18.608,4353,0
2015-12-04,18.608,18.608,18.608,18.608,107,0
2015-12-07,18.608,18.608,18.608,18.608,107,0
2015-12-08,18.608,18.608,18.608,18.608,1151,0
2015-12-09,18.562,18.843,18.562,18.843,2134,0
2015-12-10,18.834,18.834,18.834,18.834,1067,0
2015-12-15,18.645,18.645,18.645,18.645,214,0
2015-12-16,18.382,18.655,18.373,18.655,2987,0
2015-12-17,18.655,18.786,18.655,18.786,1386,0
2015-12-21,18.562,18.562,18.562,18.562,1814,0
2015-12-23,18.562,18.57,18.373,18.57,749,0
2015-12-24,18.376,18.376,18.376,18.376,572,0
2015-12-28,18.373,18.552,18.234,18.44,8911,0
2015-12-29,18.318,18.768,18.27,18.328,25811,0
2015-12-30,18.373,18.411,18.373,18.411,918,0
2016-01-04,18.377,18.377,18.373,18.373,438,0
2016-01-05,18.373,18.373,18.373,18.373,1730,0
2016-01-06,18.373,18.373,18.185,18.27,870,0
2016-01-07,18.262,18.279,18.092,18.092,1111,0
2016-01-11,18.373,18.373,18.009,18.185,3836,0
2016-01-12,18.092,18.092,18.009,18.037,2239,0
2016-01-13,18.185,18.373,18.185,18.373,1467,0
2016-01-14,18.185,18.185,18.185,18.185,1067,0
2016-01-15,18.279,18.332,18.14,18.176,10966,0
2016-01-19,18.092,18.092,18.009,18.009,2880,0
2016-01-20,17.999,17.999,17.51,17.671,11216,0
2016-01-21,17.999,17.999,17.999,17.999,819,0
2016-01-22,18.088,18.088,18.088,18.088,311,0
2016-01-25,17.802,17.802,17.802,17.802,107,0
2016-01-26,18.253,18.253,17.999,17.999,2322,0
2016-01-27,17.999,18.002,17.906,18.002,3308,0
2016-01-28,18.003,18.027,17.906,17.906,5989,0
2016-02-04,18.267,18.267,18.265,18.265,1062,0
2016-02-08,17.821,17.821,17.821,17.821,1174,0
2016-02-09,17.821,18.185,17.821,18.185,1600,0
2016-02-10,18.064,18.368,17.805,18.187,27668,0
2016-02-11,18.178,18.178,17.687,17.762,2275,0
2016-02-12,17.705,18.197,17.384,17.384,34357,0
2016-02-18,18.168,18.168,17.847,17.847,992,0
2016-02-22,18.083,18.083,18.083,18.083,157,0
2016-02-24,17.469,17.488,17.44,17.44,2111,0
2016-02-25,17.828,17.952,17.828,17.952,2023,0
2016-02-26,17.838,17.838,17.838,17.838,106,0
2016-03-02,18.187,18.187,18.187,18.187,1055,0
2016-03-03,17.927,17.944,17.828,17.828,6125,0
2016-03-08,17.825,17.825,17.825,17.825,739,0
2016-03-09,18.164,18.164,17.808,17.808,1890,0
2016-03-10,17.701,18.148,17.701,18.148,2061,0
2016-03-11,18.083,18.408,18.083,18.408,2796,0
2016-03-14,17.989,17.989,17.989,17.989,424,0
2016-03-15,17.77,17.77,17.77,17.77,368,0
2016-03-17,18.359,18.512,18.359,18.512,772,0
2016-03-22,18.519,18.519,18.519,18.519,136,0
2016-03-23,18.558,18.558,18.5,18.55,6024,0
2016-03-24,18.747,18.747,17.705,18.728,3220,0
2016-03-28,18.718,18.722,18.718,18.722,318,0
2016-03-29,18.718,18.718,18.718,18.718,106,0
2016-04-04,18.718,18.728,18.718,18.718,559,0
2016-04-07,18.652,18.652,18.652,18.652,1610,0
2016-04-13,18.093,18.652,18.093,18.652,792,0
2016-04-14,18.226,18.406,18.027,18.037,8133,0
2016-04-15,17.999,18.248,17.999,18.178,7497,0
2016-04-19,18.093,18.093,18.093,18.093,106,0
2016-04-20,17.999,18.037,17.989,17.989,2111,0
2016-04-21,18.037,18.282,18.037,18.282,3129,0
2016-04-22,18.652,18.708,18.643,18.708,1690,0
2016-04-25,18.33,18.611,18.321,18.611,4636,0
2016-04-26,18.617,18.617,18.617,18.617,396,0
2016-04-28,18.324,18.324,18.324,18.324,252,0
2016-04-29,18.344,18.344,18.344,18.344,555,0
2016-05-02,18.624,18.633,18.558,18.633,618,0
2016-05-03,18.633,18.652,18.633,18.652,396,0
2016-05-04,18.333,18.333,18.333,18.333,424,0
2016-05-05,18.652,18.662,18.652,18.656,1976,0
2016-05-06,18.651,18.662,18.624,18.653,3191,0
2016-05-11,18.662,18.87,18.662,18.87,4433,0
2016-05-12,18.263,18.867,18.263,18.867,913,0
2016-05-13,19.042,19.042,19.042,19.042,595,0
2016-05-16,19.087,19.747,19.087,19.24,9017,0
2016-05-17,19.24,19.843,19.24,19.545,10568,0
2016-05-18,18.581,19.545,18.562,19.498,2265,0
2016-05-19,19.492,19.492,19.46,19.492,1151,0
2016-05-20,18.711,19.383,18.711,19.383,249,0
2016-05-23,19.112,19.112,19.112,19.112,315,0
2016-05-24,18.743,19.001,18.743,19.001,6603,0
2016-05-25,19.049,19.049,18.982,18.982,1196,0
2016-05-27,18.887,18.915,18.887,18.915,1150,0
2016-05-31,18.817,18.817,18.724,18.734,1150,0
2016-06-01,18.829,18.877,18.366,18.877,1482,0
2016-06-02,18.609,18.609,18.456,18.609,3580,0
2016-06-03,18.81,18.829,18.552,18.801,4105,0
2016-06-06,18.801,18.801,18.801,18.801,214,0
2016-06-07,18.801,19.135,18.801,19.135,1859,0
2016-06-09,18.752,19.001,18.734,18.752,3479,0
2016-06-10,19.01,19.01,18.849,18.849,1831,0
2016-06-13,18.944,18.954,18.944,18.954,2092,0
2016-06-15,18.734,18.734,18.734,18.734,754,0
2016-06-16,18.906,18.906,18.906,18.906,105,0
2016-06-20,19.077,19.077,19.077,19.077,116,0
2016-06-21,19.068,19.068,19.029,19.029,1151,0
2016-06-22,19.068,19.068,19.068,19.068,105,0
2016-06-27,18.762,18.924,18.565,18.924,2957,0
2016-06-29,18.59,18.73,18.571,18.609,3280,0
2016-06-30,18.657,18.818,18.657,18.752,2422,0
2016-07-01,18.657,18.752,18.657,18.714,3390,0
2016-07-05,18.679,18.944,18.679,18.944,315,0
2016-07-06,18.906,19.345,18.896,19.183,8806,0
2016-07-08,19.125,19.125,18.982,18.982,3221,0
2016-07-11,19.029,19.202,19.029,19.201,5961,0
2016-07-12,19.202,19.498,19.202,19.288,12309,0
2016-07-14,19.498,19.498,19.039,19.087,4552,0
2016-07-15,19.154,19.372,19.125,19.125,2617,0
2016-07-18,19.192,19.192,19.154,19.154,3243,0
2016-07-19,19.45,19.475,19.144,19.457,1282,0
2016-07-20,19.356,19.448,19.356,19.448,2282,0
2016-07-21,19.448,19.448,19.422,19.432,941,0
2016-07-22,19.967,19.967,19.44,19.45,6483,0
2016-07-25,19.688,19.718,19.688,19.718,705,0
2016-07-26,19.693,19.823,19.545,19.593,2292,0
2016-07-27,19.775,19.775,19.613,19.765,1738,0
2016-07-28,19.775,19.775,19.593,19.633,8705,0
2016-07-29,19.593,19.775,19.579,19.68,9947,0
2016-08-01,19.833,19.843,19.688,19.688,4343,0
2016-08-02,19.698,19.833,19.68,19.785,1177,0
2016-08-03,19.658,19.803,19.658,19.803,890,0
2016-08-04,19.87,20.043,19.803,20.043,4369,0
2016-08-05,20.023,20.023,19.547,19.688,2302,0
2016-08-08,20.081,20.081,20.081,20.081,837,0
2016-08-09,20.043,20.081,20.043,20.081,1046,0
2016-08-10,20.148,20.158,20.013,20.013,3630,0
2016-08-12,19.916,20.013,19.916,20.013,741,0
2016-08-16,20.109,20.109,20.109,20.109,114,0
2016-08-17,20.119,20.119,20.119,20.119,454,0
2016-08-18,19.801,20.09,19.772,19.869,3106,0
2016-08-19,19.926,20.032,19.869,19.869,3556,0
2016-08-22,19.782,19.782,19.772,19.772,932,0
2016-08-23,19.866,19.866,19.734,19.734,233,0
2016-08-24,19.963,19.963,19.83,19.83,1275,0
2016-08-25,19.88,19.956,19.88,19.956,1166,0
2016-08-26,19.946,19.966,19.724,19.966,925,0
2016-08-29,19.906,19.906,19.906,19.906,129,0
2016-08-30,19.966,19.966,19.82,19.966,545,0
2016-08-31,19.966,19.966,19.915,19.936,9270,0
2016-09-01,20.013,20.013,19.964,19.964,1764,0
2016-09-02,20.003,20.284,20.003,20.284,9906,0
2016-09-06,20.284,20.466,19.956,20.418,1970,0
2016-09-07,19.936,20.563,19.936,20.543,1866,0
2016-09-08,20.433,20.433,19.927,20.244,2074,0
2016-09-09,20.476,20.476,20.09,20.188,1678,0
2016-09-12,20.466,20.466,20.013,20.264,5267,0
2016-09-13,20.244,20.244,20.003,20.006,2178,0
2016-09-14,20.39,20.39,20.235,20.235,416,0
2016-09-15,19.866,19.866,19.866,19.866,622,0
2016-09-19,19.888,19.906,19.878,19.89,1244,0
2016-09-20,19.84,19.84,19.83,19.83,885,0
2016-09-21,20.062,20.062,20.013,20.013,1140,0
2016-09-22,20.138,20.138,19.83,19.916,1913,0
2016-09-23,20.244,20.244,20.138,20.158,4147,0
2016-09-26,19.975,19.975,19.975,19.975,416,0
2016-09-27,19.984,20.072,19.966,19.966,1556,0
2016-09-28,19.966,20.244,19.916,19.916,2332,0
2016-09-29,19.916,19.916,19.916,19.916,139,0
2016-10-04,19.951,19.986,19.951,19.986,829,0
2016-10-05,20.251,20.251,20.251,20.251,2271,0
2016-10-07,19.966,19.966,19.83,19.936,6922,0
2016-10-10,19.936,19.936,19.85,19.936,3381,0
2016-10-11,19.936,20.042,19.926,19.966,2865,0
2016-10-12,19.966,19.984,19.966,19.984,8397,0
2016-10-13,20.042,20.042,19.966,19.984,5391,0
2016-10-14,19.966,20.003,19.869,19.906,9407,0
2016-10-17,19.916,19.916,19.916,19.916,622,0
2016-10-18,19.994,20.244,19.994,20.244,11023,0
2016-10-20,20.158,20.158,20.157,20.157,1591,0
2016-10-21,20.158,20.321,20.139,20.168,2149,0
2016-10-24,20.025,20.025,20.025,20.025,748,0
2016-10-25,20.235,20.244,19.975,19.975,2353,0
2016-10-27,19.936,20.013,19.916,19.926,4819,0
2016-10-28,19.956,19.956,19.916,19.916,768,0
2016-11-01,19.936,19.936,19.916,19.916,1258,0
2016-11-02,20.158,20.158,20.158,20.158,104,0
2016-11-07,20.119,20.119,20.119,20.119,208,0
2016-11-08,19.916,19.987,19.8,19.8,2314,0
2016-11-09,19.713,19.713,19.713,19.713,181,0
2016-11-10,19.81,19.869,19.81,19.869,616,0
2016-11-11,19.538,19.572,19.528,19.572,1490,0
2016-11-14,19.528,20.034,19.275,20.034,1462,0
2016-11-15,19.275,19.303,19.275,19.303,785,0
2016-11-16,19.469,19.469,18.922,18.922,904,0
2016-11-17,19.404,19.404,19.218,19.218,2567,0
2016-11-21,18.691,18.719,18.691,18.7,2374,0
2016-11-22,18.934,18.934,18.837,18.837,5088,0
2016-11-23,18.983,19.326,18.983,18.983,811,0
2016-11-29,18.739,18.749,18.73,18.737,997,0
2016-11-30,19.406,19.406,18.876,18.876,889,0
2016-12-02,18.907,18.907,18.907,18.907,457,0
2016-12-05,19.002,19.002,19.002,19.002,206,0
2016-12-08,19.352,19.422,19.352,19.422,1201,0
2016-12-16,19.402,19.411,19.382,19.411,1026,0
2016-12-20,18.987,19.275,18.987,19.051,3904,0
2016-12-21,19.045,19.061,19.045,19.061,1741,0
2016-12-23,19.031,19.031,19.031,19.031,2055,0
2016-12-28,19.041,19.041,18.934,18.934,3278,0
2016-12-29,18.934,19.029,18.934,19.029,648,0
2017-01-04,19.021,19.021,18.934,18.994,821,0
2017-01-05,19.038,19.038,19.038,19.038,412,0
2017-01-10,18.934,18.985,18.934,18.985,1463,0
2017-01-12,19.226,19.226,19.139,19.139,3235,0
2017-01-13,19.129,19.129,19.129,19.129,2188,0
2017-01-18,19.275,19.275,19.275,19.275,616,0
2017-01-19,19.324,19.469,19.221,19.324,7979,0
2017-01-24,19.124,19.124,19.124,19.124,229,0
2017-01-25,19.65,19.65,19.178,19.431,5752,0
2017-01-26,19.304,19.733,19.182,19.733,3610,0
2017-01-27,19.226,19.635,19.226,19.45,2645,0
2017-01-30,19.372,19.469,19.308,19.45,874,0
2017-01-31,19.246,19.44,19.246,19.44,206,0
2017-02-03,19.43,19.43,19.43,19.43,513,0
2017-02-07,19.372,19.372,19.226,19.343,1514,0
2017-02-08,19.207,19.44,19.207,19.372,6574,0
2017-02-09,19.372,19.616,19.197,19.469,11628,0
2017-02-10,19.469,19.684,19.469,19.684,5403,0
2017-02-13,19.684,19.733,19.477,19.479,6112,0
2017-02-14,19.616,19.617,19.472,19.472,2228,0
2017-02-15,19.567,19.616,19.567,19.616,1968,0
2017-02-16,19.713,19.86,19.713,19.859,2979,0
2017-02-17,19.917,20.054,19.907,20.054,3342,0
2017-02-21,19.888,19.957,19.859,19.957,9350,0
2017-02-22,20.258,20.258,19.96,20.258,1846,0
2017-02-23,19.969,19.976,19.957,19.957,3595,0
2017-02-24,20.258,20.258,19.97,20.258,5855,0
2017-02-27,20.258,20.345,20.119,20.119,1540,0
2017-02-28,20.181,20.199,19.519,19.519,2105,0
2017-03-01,19.937,19.957,19.519,19.577,13816,0
2017-03-02,19.898,19.947,19.898,19.947,1540,0
2017-03-03,19.544,19.914,19.534,19.914,2387,0
2017-03-06,19.917,19.927,19.917,19.927,1490,0
2017-03-07,19.947,19.957,19.83,19.957,4509,0
2017-03-08,19.927,19.927,19.586,19.586,1027,0
2017-03-10,19.903,19.957,19.874,19.924,1470,0
2017-03-13,19.664,19.936,19.645,19.804,1336,0
2017-03-14,19.906,19.906,19.866,19.866,206,0
2017-03-15,19.869,20.433,19.859,19.947,6465,0
2017-03-16,19.937,19.947,19.927,19.927,1062,0
2017-03-17,20.171,20.377,20.171,20.261,902,0
2017-03-20,20.171,20.171,20.171,20.171,285,0
2017-03-22,20.23,20.23,20.23,20.23,616,0
2017-03-23,20.284,20.284,20.284,20.284,117,0
2017-03-24,20.161,20.423,20.161,20.423,5521,0
2017-03-27,20.164,20.164,20.164,20.164,776,0
2017-03-30,20.433,20.881,20.433,20.881,1375,0
2017-04-03,20.375,20.629,20.375,20.629,380,0
2017-04-05,20.629,20.629,20.629,20.629,206,0
2017-04-06,20.191,20.579,20.191,20.507,2876,0
2017-04-07,20.229,20.589,20.171,20.199,3157,0
2017-04-10,20.171,20.492,20.162,20.492,394,0
2017-04-11,20.199,20.199,20.171,20.171,893,0
2017-04-12,20.278,20.316,20.176,20.316,1643,0
2017-04-17,20.316,20.316,20.181,20.181,616,0
2017-04-18,20.171,20.171,20.151,20.151,1233,0
2017-04-25,20.385,20.433,20.385,20.405,2015,0
2017-04-26,20.122,20.372,20.083,20.372,1581,0
2017-04-28,20.345,20.366,20.345,20.366,513,0
2017-05-03,20.345,20.443,20.345,20.443,821,0
2017-05-08,20.433,20.433,20.112,20.258,4315,0
2017-05-09,20.375,20.375,20.336,20.336,821,0
2017-05-10,20.341,20.341,20.213,20.341,1833,0
2017-05-12,20.855,20.855,20.401,20.401,522,0
2017-05-15,20.391,20.391,20.381,20.381,205,0
2017-05-19,20.331,20.331,20.331,20.331,102,0
2017-05-22,20.185,20.373,20.185,20.273,2122,0
2017-05-23,20.203,20.439,20.194,20.429,4363,0
2017-05-24,20.263,20.346,20.263,20.263,3222,0
2017-05-25,20.303,20.479,20.293,20.293,2861,0
2017-05-26,20.213,20.213,20.213,20.213,102,0
2017-05-30,20.273,20.273,20.273,20.273,236,0
2017-05-31,20.519,20.636,20.419,20.459,3812,0
2017-06-02,20.627,20.729,20.627,20.729,1069,0
2017-06-05,20.273,20.429,20.233,20.303,3810,0
2017-06-06,20.303,20.573,20.303,20.573,677,0
2017-06-09,20.371,20.371,20.371,20.371,306,0
2017-06-13,20.283,20.351,20.263,20.351,1090,0
2017-06-16,20.439,20.439,20.439,20.439,623,0
2017-06-19,20.469,20.469,20.429,20.429,712,0
2017-06-20,20.58,20.58,20.371,20.371,1461,0
2017-06-22,20.411,20.566,20.361,20.361,3782,0
2017-06-23,20.429,20.429,20.368,20.371,2239,0
2017-06-26,20.469,20.469,20.371,20.371,2138,0
2017-06-27,20.429,20.429,20.429,20.429,102,0
2017-06-28,20.303,20.353,20.253,20.293,2037,0
2017-06-29,20.519,20.519,20.273,20.273,1394,0
2017-06-30,20.253,20.253,20.253,20.253,408,0
2017-07-05,20.401,20.401,20.321,20.321,408,0
2017-07-06,20.233,20.331,20.135,20.331,5935,0
2017-07-07,20.479,20.527,20.429,20.462,408,0
2017-07-10,20.273,20.509,20.273,20.4,483,0
2017-07-11,20.439,20.439,20.411,20.411,204,0
2017-07-12,20.331,20.401,20.321,20.401,2545,0
2017-07-13,20.371,20.553,20.361,20.495,4513,0
2017-07-14,20.567,20.627,20.526,20.627,1466,0
2017-07-17,20.589,20.589,20.546,20.546,2037,0
2017-07-18,20.527,20.527,20.451,20.508,3894,0
2017-07-19,20.577,20.705,20.527,20.627,2754,0
2017-07-20,20.636,20.735,20.527,20.735,6539,0
2017-07-24,20.725,20.725,20.725,20.725,102,0
2017-07-25,20.427,20.725,20.427,20.429,3767,0
2017-07-26,20.547,20.547,20.547,20.547,102,0
2017-07-31,20.655,20.705,20.655,20.705,254,0
2017-08-01,20.655,20.735,20.655,20.725,1527,0
2017-08-02,20.725,21.402,20.725,21.304,8073,0
2017-08-04,21.285,21.285,21.285,21.285,102,0
2017-08-08,21.255,21.255,21.255,21.255,510,0
2017-08-10,21.374,21.374,21.374,21.374,101,0
2017-08-14,21.304,21.304,21.304,21.304,279,0
2017-08-16,20.938,21.057,20.849,21.007,4844,0
2017-08-17,20.898,21.294,20.71,21.294,6256,0
2017-08-18,20.65,21.106,20.611,21.106,1773,0
2017-08-21,21.176,21.176,20.611,20.809,4239,0
2017-08-22,20.819,20.958,20.789,20.858,2806,0
2017-08-23,20.65,21.047,20.558,21.047,7872,0
2017-08-24,20.809,20.908,20.809,20.908,1009,0
2017-08-25,20.65,20.977,20.65,20.977,641,0
2017-08-29,20.858,20.858,20.67,20.849,1917,0
2017-08-31,20.858,21.047,20.858,21.027,2649,0
2017-09-06,21.027,21.027,20.839,20.958,2311,0
2017-09-08,20.69,20.987,20.68,20.948,1514,0
2017-09-12,20.987,20.987,20.987,20.987,101,0
2017-09-13,20.908,20.908,20.908,20.908,545,0
2017-09-18,20.958,21.027,20.916,20.928,1413,0
2017-09-19,20.73,21.027,20.72,21.027,1780,0
2017-09-20,20.958,20.958,20.958,20.958,101,0
2017-09-26,20.73,20.997,20.73,20.997,202,0
2017-09-27,20.631,20.958,20.631,20.958,303,0
2017-09-28,20.71,20.829,20.591,20.591,3813,0
2017-09-29,20.631,20.814,20.512,20.551,5345,0
2017-10-02,20.611,20.611,20.413,20.611,1972,0
2017-10-03,20.759,20.759,20.759,20.759,101,0
2017-10-04,20.888,20.888,20.422,20.768,2041,0
2017-10-06,20.462,20.7,20.264,20.67,3835,0
2017-10-09,20.66,20.749,20.66,20.749,1009,0
2017-10-10,20.442,20.759,20.432,20.68,1406,0
2017-10-11,20.611,20.72,20.611,20.611,1236,0
2017-10-12,20.749,20.749,20.749,20.749,101,0
2017-10-13,20.611,20.749,20.611,20.749,3079,0
2017-10-17,20.751,20.751,20.751,20.751,115,0
2017-10-18,20.519,20.7,20.519,20.7,353,0
2017-10-19,20.7,20.7,20.68,20.7,3310,0
2017-10-20,20.749,20.749,20.749,20.749,202,0
2017-10-25,20.561,20.68,20.462,20.571,4996,0
2017-10-26,20.537,20.664,20.537,20.664,1514,0
2017-10-27,20.561,20.561,20.561,20.561,505,0
2017-10-30,20.544,20.544,20.544,20.544,1009,0
2017-10-31,20.573,20.573,20.573,20.573,154,0
2017-11-02,20.68,20.73,20.21,20.21,809,0
2017-11-03,20.72,20.74,20.66,20.66,1549,0
2017-11-06,20.403,20.799,20.373,20.799,2523,0
2017-11-07,20.644,21.185,20.644,21.185,3451,0
2017-11-10,20.687,20.687,20.687,20.687,336,0
