Date,Open,High,Low,Close,Volume,OpenInt
2011-02-01,10.607,10.96,10.591,10.805,63788,0
2011-02-02,10.891,10.933,10.53,10.917,26763,0
2011-02-03,10.891,11.191,10.891,11.148,19091,0
2011-02-04,11.226,11.233,11.148,11.148,20044,0
2011-02-07,11.148,11.233,11.148,11.191,25380,0
2011-02-08,11.191,11.534,11.191,11.44,55590,0
2011-02-09,11.525,11.619,11.525,11.611,52104,0
2011-02-10,11.576,11.611,11.534,11.576,13480,0
2011-02-11,11.336,11.594,11.336,11.594,6065,0
2011-02-14,11.645,11.663,11.576,11.594,9201,0
2011-02-15,11.663,11.663,11.576,11.576,5359,0
2011-02-16,11.619,11.619,11.576,11.603,4574,0
2011-02-18,11.653,11.748,11.534,11.748,13959,0
2011-02-22,11.653,11.653,11.576,11.576,700,0
2011-02-23,11.576,11.576,11.491,11.551,5071,0
2011-02-24,11.559,11.576,11.491,11.534,11194,0
2011-02-25,11.576,11.645,11.576,11.628,1982,0
2011-02-28,11.688,11.688,11.688,11.688,117,0
2011-03-01,11.748,11.748,11.663,11.663,2332,0
2011-03-02,11.671,11.706,11.663,11.706,5227,0
2011-03-04,11.663,11.663,11.576,11.663,1282,0
2011-03-07,11.663,11.706,11.663,11.706,525,0
2011-03-08,11.706,11.706,11.576,11.576,7302,0
2011-03-09,11.576,11.688,11.551,11.688,17150,0
2011-03-10,11.688,11.688,11.688,11.688,814,0
2011-03-11,11.628,11.628,11.619,11.619,454,0
2011-03-14,11.619,11.663,11.619,11.663,467,0
2011-03-15,11.594,11.653,11.594,11.653,233,0
2011-03-16,11.576,11.619,11.576,11.619,9606,0
2011-03-17,11.551,11.611,11.491,11.611,8164,0
2011-03-18,11.576,11.714,11.576,11.585,7626,0
2011-03-21,11.653,11.663,11.645,11.645,350,0
2011-03-22,11.568,11.791,11.568,11.791,12413,0
2011-03-23,11.714,11.73,11.663,11.706,2450,0
2011-03-24,11.73,12.056,11.723,12.056,12774,0
2011-03-25,12.006,12.1,12.006,12.1,1353,0
2011-03-28,12.176,12.219,12.1,12.219,7196,0
2011-03-29,12.382,12.425,12.374,12.417,5922,0
2011-03-30,12.417,12.425,12.219,12.27,3324,0
2011-03-31,12.245,12.382,12.245,12.382,5713,0
2011-04-01,12.254,12.306,12.006,12.306,6554,0
2011-04-04,12.228,12.417,12.219,12.417,10634,0
2011-04-05,12.254,12.306,12.219,12.306,6169,0
2011-04-06,12.254,12.314,12.237,12.306,2508,0
2011-04-11,12.314,12.314,12.314,12.314,117,0
2011-04-12,12.391,12.409,12.391,12.401,1749,0
2011-04-13,12.382,12.425,12.382,12.425,5550,0
2011-04-15,12.348,12.425,12.348,12.348,17492,0
2011-04-18,12.348,12.365,12.348,12.348,3614,0
2011-04-20,12.417,12.417,12.382,12.382,525,0
2011-04-21,12.391,12.391,12.391,12.391,467,0
2011-04-25,12.391,12.64,12.391,12.64,1286,0
2011-04-26,12.622,12.622,12.622,12.622,233,0
2011-04-27,12.546,12.554,12.391,12.434,2099,0
2011-05-02,12.622,12.631,12.425,12.425,846,0
2011-05-04,12.374,12.622,12.365,12.52,2332,0
2011-05-05,12.391,12.631,12.391,12.631,10162,0
2011-05-06,12.434,12.434,12.434,12.434,2332,0
2011-05-12,12.401,12.443,12.401,12.401,584,0
2011-05-13,12.854,12.854,12.777,12.777,340,0
2011-05-16,12.863,12.888,12.82,12.863,8023,0
2011-05-18,12.863,12.906,12.863,12.898,2215,0
2011-05-20,12.667,12.667,12.64,12.64,3003,0
2011-05-23,12.648,12.648,12.64,12.648,2566,0
2011-05-24,12.563,12.563,12.563,12.563,233,0
2011-05-25,12.648,12.648,12.434,12.563,4897,0
2011-05-26,12.537,12.846,12.537,12.846,7747,0
2011-05-27,12.717,12.804,12.717,12.804,467,0
2011-05-31,12.777,12.777,12.691,12.691,2332,0
2011-06-01,12.828,12.863,12.648,12.648,3848,0
2011-06-02,12.657,12.734,12.648,12.734,5014,0
2011-06-03,12.751,12.751,12.734,12.734,2916,0
2011-06-06,12.777,13.017,12.52,12.572,6180,0
2011-06-07,12.682,12.691,12.588,12.691,14006,0
2011-06-08,12.579,12.691,12.579,12.682,1528,0
2011-06-09,12.622,12.648,12.546,12.64,9678,0
2011-06-10,12.554,12.648,12.554,12.648,584,0
2011-06-14,12.673,12.691,12.606,12.682,13416,0
2011-06-15,12.614,12.614,12.443,12.588,4897,0
2011-06-17,12.597,12.691,12.485,12.691,2147,0
2011-06-21,12.734,12.734,12.691,12.691,1168,0
2011-06-22,12.667,12.667,12.579,12.614,700,0
2011-06-23,12.528,12.691,12.443,12.691,2273,0
2011-06-24,12.64,12.691,12.52,12.52,2507,0
2011-06-27,12.563,12.682,12.52,12.52,1400,0
2011-06-28,12.606,12.682,12.537,12.606,800,0
2011-06-29,12.631,12.631,12.631,12.631,117,0
2011-07-01,12.691,12.691,12.648,12.691,909,0
2011-07-06,12.614,12.691,12.572,12.606,1866,0
2011-07-07,12.691,12.691,12.648,12.657,7393,0
2011-07-11,12.572,12.572,12.572,12.572,700,0
2011-07-12,12.434,12.434,12.434,12.434,1138,0
2011-07-14,12.52,12.691,12.52,12.691,904,0
2011-07-15,12.743,12.743,12.743,12.743,117,0
2011-07-20,12.734,12.777,12.717,12.777,875,0
2011-07-21,12.717,12.717,12.717,12.717,584,0
2011-07-22,12.485,12.494,12.478,12.478,1165,0
2011-07-25,12.717,12.717,12.588,12.606,2263,0
2011-07-26,12.494,12.494,12.494,12.494,467,0
2011-07-27,12.52,12.52,12.478,12.478,1282,0
2011-08-01,12.478,12.563,12.478,12.563,233,0
2011-08-04,12.554,12.554,12.391,12.425,21613,0
2011-08-05,12.478,12.478,10.384,12.219,55408,0
2011-08-08,12.006,12.006,11.757,11.757,21860,0
2011-08-09,11.748,12.014,11.748,12.006,11311,0
2011-08-10,11.998,12.006,11.988,12.006,14927,0
2011-08-11,11.791,11.834,11.508,11.748,19066,0
2011-08-12,12.006,12.04,12.006,12.04,2683,0
2011-08-18,11.637,11.671,11.551,11.576,6239,0
2011-08-19,11.576,12.006,11.576,12.006,19532,0
2011-08-22,12.219,12.219,12.006,12.091,817,0
2011-08-26,12.091,12.091,12.091,12.091,117,0
2011-08-29,11.808,11.945,11.791,11.791,1049,0
2011-08-30,12.091,12.091,12.091,12.091,700,0
2011-09-02,11.998,12.006,11.998,12.006,350,0
2011-09-08,12.006,12.006,12.006,12.006,1400,0
2011-09-09,12.091,12.091,11.876,11.876,32303,0
2011-09-12,12.031,12.031,11.876,11.876,21061,0
2011-09-15,12.006,12.006,11.979,11.998,4814,0
2011-09-16,12.091,12.091,11.998,12.082,3075,0
2011-09-19,11.919,11.919,11.876,11.876,233,0
2011-09-20,11.894,11.894,11.876,11.876,1022,0
2011-09-21,11.962,11.962,11.876,11.962,3929,0
2011-09-22,11.791,11.988,11.791,11.988,3502,0
2011-09-23,11.911,11.988,11.911,11.988,2858,0
2011-09-27,11.919,12.006,11.919,12.006,1982,0
2011-09-28,12.006,12.006,12.006,12.006,2798,0
2011-09-30,12.006,12.006,12.006,12.006,1282,0
2011-10-04,11.962,11.962,11.962,11.962,1749,0
2011-10-06,11.962,11.962,11.876,11.876,933,0
2011-10-07,11.8,11.8,11.8,11.8,233,0
2011-10-10,12.048,12.048,11.876,11.998,5830,0
2011-10-11,11.817,11.817,11.817,11.817,208,0
2011-10-12,11.876,12.006,11.876,12.006,791,0
2011-10-13,11.876,11.876,11.876,11.876,117,0
2011-10-17,11.876,11.876,11.876,11.876,361,0
2011-10-18,12.014,12.014,12.014,12.014,233,0
2011-10-20,11.876,12.006,11.876,11.919,3732,0
2011-10-25,11.894,11.894,11.876,11.876,233,0
2011-10-27,11.998,12.185,11.998,12.185,4080,0
2011-10-28,12.203,12.203,11.876,11.876,350,0
2011-11-01,11.876,11.919,11.876,11.919,587,0
2011-11-02,12.219,12.219,12.219,12.219,117,0
2011-11-03,12.631,12.631,12.631,12.631,233,0
2011-11-07,12.434,12.434,12.434,12.434,233,0
2011-11-08,12.579,12.579,12.579,12.579,233,0
2011-11-09,12.264,12.264,12.264,12.264,521,0
2011-11-16,11.954,12.176,11.954,12.176,762,0
2011-11-17,12.176,12.434,12.176,12.348,1510,0
2011-11-28,12.211,12.219,12.211,12.219,467,0
2011-11-29,12.219,12.219,12.219,12.219,233,0
2011-12-05,12.219,12.219,12.219,12.219,233,0
2011-12-07,12.219,12.348,12.219,12.348,1400,0
2011-12-09,12.348,12.391,12.348,12.391,1049,0
2011-12-13,12.348,12.348,11.937,11.937,1170,0
2011-12-15,12.022,12.022,11.962,12.006,4782,0
2011-12-16,12.133,12.133,12.133,12.133,29153,0
2011-12-20,11.791,11.791,11.791,11.791,117,0
2011-12-21,12.117,12.151,12.006,12.006,12711,0
2011-12-22,11.998,12.16,11.998,12.006,2798,0
2011-12-23,12.048,12.048,12.006,12.048,2683,0
2011-12-28,11.962,12.151,11.962,11.962,3965,0
2011-12-29,12.125,12.125,11.954,12.006,30962,0
2011-12-30,12.133,12.133,11.998,12.091,5453,0
2012-01-03,12.143,12.219,11.962,12.006,5248,0
2012-01-05,12.091,12.133,12.006,12.006,350,0
2012-01-06,11.911,12.031,11.903,12.006,1046,0
2012-01-09,11.988,12.151,11.988,12.091,584,0
2012-01-11,12.048,12.117,11.979,12.117,350,0
2012-01-12,11.954,12.04,11.954,12.04,408,0
2012-01-17,12.176,12.219,12.082,12.219,7039,0
2012-01-20,12.211,12.219,12.211,12.219,584,0
2012-01-24,12.219,12.219,12.1,12.117,3982,0
2012-01-25,12.109,12.219,12.109,12.219,13416,0
2012-01-26,12.306,12.434,12.306,12.409,9715,0
2012-01-27,12.358,12.648,12.348,12.478,15042,0
2012-01-30,12.52,12.906,12.52,12.777,22508,0
2012-02-01,12.648,12.691,12.648,12.691,6065,0
2012-02-02,12.1,12.597,12.1,12.597,6414,0
2012-02-03,12.597,12.597,12.451,12.563,2683,0
2012-02-06,12.597,12.606,12.528,12.563,4629,0
2012-02-07,12.606,12.606,12.606,12.606,4665,0
2012-02-09,12.717,13.97,12.717,13.42,9285,0
2012-02-10,13.488,13.488,12.863,12.863,3031,0
2012-02-13,12.854,12.854,12.854,12.854,817,0
2012-02-14,12.872,12.906,12.872,12.906,933,0
2012-02-16,12.991,13.085,12.991,13.085,384,0
2012-02-17,13.085,13.275,13.085,13.275,51653,0
2012-02-21,13.06,13.207,13.043,13.12,3965,0
2012-02-22,13.112,13.12,13.034,13.034,933,0
2012-02-23,13.112,13.12,13.103,13.103,4199,0
2012-02-24,13.12,13.12,13.103,13.12,6413,0
2012-02-27,13.12,13.146,13.12,13.146,2196,0
2012-02-28,13.025,13.025,13.025,13.025,117,0
2012-02-29,13.077,13.077,12.957,12.975,10029,0
2012-03-01,13.034,13.077,12.906,12.906,1515,0
2012-03-02,12.931,13.085,12.906,13.077,15859,0
2012-03-05,13.06,13.077,12.975,13.077,1749,0
2012-03-06,13,13.009,13,13.009,467,0
2012-03-07,13.025,13.103,13.025,13.103,1749,0
2012-03-08,13.103,13.112,13.07,13.112,6283,0
2012-03-09,13.094,13.12,13.094,13.12,1282,0
2012-03-12,13.12,13.12,13.077,13.077,19706,0
2012-03-13,13.077,13.077,13.077,13.077,1633,0
2012-03-14,13.077,13.12,13.077,13.12,4305,0
2012-03-15,13.077,13.085,13.077,13.085,584,0
2012-03-19,13.207,13.291,13.18,13.18,2003,0
2012-03-21,13.077,13.291,13.077,13.291,813,0
2012-03-29,13.06,13.291,13.034,13.291,4501,0
2012-03-30,13.463,13.463,13.291,13.291,2566,0
2012-04-03,13.318,13.506,13.291,13.506,7462,0
2012-04-09,13.291,13.308,13.266,13.291,23451,0
2012-04-10,13.334,13.473,13.291,13.291,1400,0
2012-04-11,13.473,13.711,13.454,13.634,3096,0
2012-04-13,13.301,13.678,13.291,13.678,584,0
2012-04-16,13.488,13.488,13.446,13.446,700,0
2012-04-17,13.463,13.463,13.043,13.291,1877,0
2012-04-18,13.48,13.678,13.48,13.678,233,0
2012-04-20,13.497,13.497,13.497,13.497,497,0
2012-04-23,13.428,13.428,13.428,13.428,233,0
2012-04-25,13.678,13.678,13.626,13.634,350,0
2012-04-26,13.506,13.506,13.506,13.506,1165,0
2012-04-30,13.567,13.678,13.506,13.678,8491,0
2012-05-01,13.711,13.711,13.711,13.711,117,0
2012-05-03,13.711,13.711,13.652,13.711,700,0
2012-05-04,13.643,13.704,13.557,13.704,1314,0
2012-05-07,13.506,13.523,13.506,13.506,1982,0
2012-05-09,13.694,13.849,13.694,13.798,3423,0
2012-05-11,13.876,13.891,13.876,13.876,901,0
2012-05-14,13.9,13.9,13.891,13.891,350,0
2012-05-16,13.506,13.506,13.506,13.506,2215,0
2012-05-18,13.506,13.506,13.488,13.506,17608,0
2012-05-21,13.318,13.318,13.318,13.318,233,0
2012-05-22,13.334,13.506,13.334,13.506,467,0
2012-05-23,13.567,13.567,13.567,13.567,233,0
2012-05-24,13.592,13.592,13.592,13.592,350,0
2012-05-25,13.711,13.721,13.711,13.721,8630,0
2012-05-30,13.6,13.6,13.6,13.6,117,0
2012-05-31,13.592,13.721,13.592,13.721,759,0
2012-06-05,13.737,13.737,13.721,13.721,1165,0
2012-06-11,13.849,13.909,13.291,13.781,2451,0
2012-06-12,13.909,13.934,13.909,13.934,1866,0
2012-06-20,13.54,13.54,13.516,13.516,817,0
2012-06-21,13.531,13.531,13.531,13.531,233,0
2012-06-22,13.721,14.021,13.721,14.021,1633,0
2012-06-25,13.97,13.97,13.97,13.97,117,0
2012-06-26,13.934,13.96,13.934,13.934,1282,0
2012-06-27,13.805,13.805,13.805,13.805,418,0
2012-06-28,13.934,14.15,13.934,14.15,4782,0
2012-06-29,13.978,14.15,13.978,14.15,700,0
2012-07-09,14.158,14.158,14.158,14.158,384,0
2012-07-12,14.097,14.097,13.978,13.978,584,0
2012-07-13,14.037,14.158,14.037,14.158,350,0
2012-07-16,14.158,14.158,14.158,14.158,700,0
2012-07-17,14.158,14.208,14.158,14.184,933,0
2012-07-20,14.15,14.15,14.15,14.15,117,0
2012-07-24,14.15,14.15,14.15,14.15,875,0
2012-07-25,14.234,14.234,14.234,14.234,700,0
2012-07-26,14.15,14.201,14.15,14.15,5772,0
2012-08-01,14.234,14.234,14.234,14.234,350,0
2012-08-02,14.234,14.234,14.234,14.234,117,0
2012-08-03,14.107,14.107,14.107,14.107,118,0
2012-08-06,14.234,14.234,14.234,14.234,817,0
2012-08-07,14.322,14.322,14.322,14.322,22103,0
2012-08-08,14.107,14.578,14.107,14.578,10727,0
2012-08-09,14.373,14.784,14.363,14.784,2916,0
2012-08-10,14.578,14.879,14.363,14.879,15407,0
2012-08-20,14.492,14.492,14.467,14.467,584,0
2012-08-21,14.535,14.835,14.535,14.835,584,0
2012-08-22,14.766,14.792,14.766,14.792,584,0
2012-08-23,14.578,14.578,14.578,14.578,467,0
2012-08-24,14.921,14.921,14.887,14.921,920,0
2012-08-27,14.8,14.8,14.8,14.8,817,0
2012-08-29,14.725,14.87,14.725,14.87,933,0
2012-08-31,14.663,15.007,14.663,15.007,3279,0
2012-09-06,15.092,15.092,14.809,14.809,1358,0
2012-09-11,14.913,15.006,14.63,14.63,12012,0
2012-09-12,14.793,14.793,14.793,14.793,350,0
2012-09-13,15.195,15.436,14.843,15.007,11119,0
2012-09-18,14.827,15.324,14.827,14.917,2798,0
2012-09-19,15.298,15.324,15.298,15.324,233,0
2012-09-20,15.033,15.033,15.007,15.007,1515,0
2012-09-21,15.007,15.007,15.007,15.007,18733,0
2012-09-24,15.007,15.007,15.007,15.007,748,0
2012-09-28,15.007,15.007,15.007,15.007,7579,0
2012-10-01,15.05,15.633,15.05,15.23,32445,0
2012-10-02,15.359,15.359,15.178,15.178,982,0
2012-10-04,15.195,15.195,15.007,15.007,700,0
2012-10-05,15.092,15.092,15.092,15.092,233,0
2012-10-09,15.007,15.007,15.007,15.007,117,0
2012-10-10,15.007,15.007,15.007,15.007,350,0
2012-10-11,15.007,15.007,15.007,15.007,350,0
2012-10-12,15.007,15.007,14.792,14.792,5481,0
2012-10-15,14.792,15.007,14.792,15.007,7696,0
2012-10-19,15.007,15.272,15.007,15.272,9307,0
2012-10-23,15.195,15.195,15.092,15.092,5947,0
2012-10-24,15.393,15.41,15.178,15.188,1982,0
2012-11-02,15.133,15.133,15.007,15.092,8577,0
2012-11-06,15.144,15.341,15.144,15.341,2332,0
2012-11-07,15.255,15.255,15.144,15.144,6065,0
2012-11-08,15.178,15.203,15.178,15.178,2683,0
2012-11-09,15.178,15.222,15.178,15.222,10378,0
2012-11-12,15.436,15.436,15.222,15.222,81164,0
2012-11-13,15.222,15.222,15.066,15.066,5363,0
2012-11-16,15.05,15.264,15.05,15.264,700,0
2012-11-19,15.239,15.264,15.239,15.264,1163,0
2012-11-26,15.178,15.178,15.178,15.178,117,0
2012-11-28,15.008,15.059,15.008,15.008,361,0
2012-12-03,15.024,15.222,15.007,15.212,2450,0
2012-12-06,15.066,15.092,15.024,15.092,1400,0
2012-12-07,15.014,15.014,15.007,15.007,2215,0
2012-12-12,15.203,15.436,15.05,15.436,4937,0
2012-12-13,15.427,15.521,15.427,15.521,1807,0
2012-12-14,15.436,15.436,15.427,15.436,6180,0
2012-12-17,15.495,15.521,15.478,15.521,12504,0
2012-12-18,15.521,15.572,15.436,15.512,3251,0
2012-12-19,15.436,15.436,14.921,15.144,19135,0
2012-12-20,14.964,15.135,14.921,14.93,14638,0
2012-12-21,15.222,15.222,14.964,15.007,4352,0
2012-12-24,15.066,15.436,15.007,15.007,723,0
2012-12-26,14.956,15.007,14.406,14.835,13998,0
2012-12-27,14.458,14.792,14.406,14.749,3508,0
2012-12-28,14.784,15.222,14.784,15.007,8997,0
2012-12-31,15.007,15.007,14.604,14.604,2424,0
2013-01-02,15.203,15.222,14.449,15.178,10495,0
2013-01-03,14.792,15.222,14.792,15.222,4255,0
2013-01-04,15.222,15.436,15.222,15.436,4665,0
2013-01-07,15.427,15.436,15.333,15.436,4907,0
2013-01-08,15.436,15.436,15.427,15.436,3980,0
2013-01-09,15.436,15.436,15.427,15.436,2217,0
2013-01-10,15.427,15.436,15.427,15.436,3265,0
2013-01-11,15.436,15.864,15.436,15.436,7815,0
2013-01-14,15.436,16.507,15.436,16.507,8135,0
2013-01-15,16.507,16.507,16.507,16.507,350,0
2013-01-16,16.507,16.507,16.507,16.507,817,0
2013-01-17,16.704,16.722,16.704,16.722,369,0
2013-01-18,16.722,16.722,16.722,16.722,341,0
2013-01-22,16.722,16.722,15.736,15.736,467,0
2013-01-23,16.448,16.448,16.122,16.122,1866,0
2013-01-25,16.045,16.206,16.045,16.061,467,0
2013-01-28,16.293,16.293,16.293,16.293,117,0
2013-01-29,16.206,16.721,16.165,16.319,2791,0
2013-01-30,16.722,16.722,16.464,16.464,350,0
2013-02-01,16.233,16.233,16.233,16.233,117,0
2013-02-05,16.155,16.155,16.155,16.155,6180,0
2013-02-07,16.155,16.155,16.155,16.155,303,0
2013-02-12,16.112,16.112,16.112,16.112,319,0
2013-02-21,16.112,16.112,16.112,16.112,117,0
2013-02-25,16.096,16.096,15.872,15.872,966,0
2013-03-04,16.5,16.5,15.994,16.5,291,0
2013-03-07,16.25,16.25,16.088,16.088,1049,0
2013-03-08,16.474,16.474,16.104,16.104,261,0
2013-03-18,16.148,16.148,16.148,16.148,350,0
2013-03-20,16.502,16.502,16.5,16.502,732,0
2013-03-21,16.301,16.301,16.301,16.301,117,0
2013-03-22,16.088,16.088,16.088,16.088,143,0
2013-03-25,16.088,16.088,15.436,15.436,28657,0
2013-03-26,16.5,16.5,15.606,16.5,467,0
2013-04-03,16.242,16.293,15.787,15.813,849,0
2013-04-04,15.813,15.813,15.813,15.813,314,0
2013-04-05,15.787,15.821,15.779,15.821,584,0
2013-04-08,15.779,16.199,15.779,16.199,350,0
2013-04-09,16.19,16.19,16.19,16.19,117,0
2013-04-18,15.821,16.13,15.821,15.839,817,0
2013-04-19,15.872,15.872,15.821,15.821,2450,0
2013-04-24,15.821,15.821,15.821,15.821,117,0
2013-04-25,15.821,15.821,15.821,15.821,117,0
2013-04-26,16.412,16.412,16.412,16.412,233,0
2013-04-29,16.267,16.267,15.83,15.83,1282,0
2013-05-01,15.89,15.89,15.89,15.89,467,0
2013-05-02,16.096,16.096,16.096,16.096,117,0
2013-05-03,16.14,16.242,16.096,16.242,1931,0
2013-05-08,16.225,16.225,16.225,16.225,350,0
2013-05-13,16.215,16.215,16.215,16.215,584,0
2013-05-14,16.018,16.018,16.018,16.018,117,0
2013-05-15,16.112,16.112,16.018,16.018,350,0
2013-05-16,16.199,16.215,15.83,15.994,31987,0
2013-05-17,16.182,16.216,15.95,16.14,2858,0
2013-05-20,16.148,16.148,15.994,15.994,875,0
2013-05-21,15.994,15.994,15.821,15.821,1655,0
2013-05-22,15.907,15.95,15.907,15.95,1400,0
2013-05-23,15.821,16.018,15.821,15.95,9852,0
2013-05-24,15.95,15.994,15.95,15.994,2151,0
2013-05-28,15.994,16.104,15.95,16.036,1179,0
2013-05-29,16.216,16.216,16.215,16.215,344,0
2013-05-30,16.165,16.165,16.078,16.078,350,0
2013-05-31,16.078,16.078,16.078,16.078,117,0
2013-06-03,16.078,16.078,16.045,16.045,350,0
2013-06-04,16.078,16.275,16.078,16.206,1953,0
2013-06-05,16.052,16.052,16.052,16.052,117,0
2013-06-07,16.036,16.036,16.036,16.036,117,0
2013-06-10,16.071,16.078,16.036,16.036,1135,0
2013-06-11,15.95,16.061,15.95,16.061,1222,0
2013-06-13,16.036,16.036,16.036,16.036,117,0
2013-06-17,16.078,16.078,16.078,16.078,117,0
2013-06-18,16.293,16.293,16.293,16.293,117,0
2013-06-19,16.116,16.116,16.036,16.078,3148,0
2013-06-20,16.036,16.293,16.036,16.036,6804,0
2013-06-21,17.073,17.073,17.073,17.073,252,0
2013-06-24,16.507,16.507,16.507,16.507,584,0
2013-06-26,16.439,16.439,16.412,16.412,467,0
2013-07-12,16.378,16.378,16.378,16.378,467,0
2013-07-15,16.293,16.293,16.259,16.259,467,0
2013-07-17,16.25,16.25,16.25,16.25,1128,0
2013-07-19,16.088,16.112,15.958,16.088,2880,0
2013-07-22,16.507,16.543,16.507,16.525,4080,0
2013-07-23,16.533,16.533,16.525,16.525,233,0
2013-07-24,17.012,17.012,16.609,16.722,467,0
2013-07-25,16.722,16.722,16.722,16.722,961,0
2013-07-29,16.275,16.645,16.275,16.645,467,0
2013-07-31,16.721,16.721,16.721,16.721,233,0
2013-08-02,16.679,16.679,16.636,16.636,467,0
2013-08-06,16.593,16.678,16.59,16.59,1504,0
2013-08-07,16.679,17.116,16.679,16.894,1400,0
2013-08-08,16.696,16.696,16.696,16.696,117,0
2013-08-12,16.679,16.722,16.679,16.722,350,0
2013-08-13,16.636,16.636,16.378,16.378,233,0
2013-08-14,16.378,16.628,16.378,16.628,233,0
2013-08-15,16.319,16.609,16.293,16.609,2542,0
2013-08-19,16.722,16.722,16.609,16.609,1041,0
2013-08-20,16.971,16.971,16.628,16.628,467,0
2013-08-27,16.978,16.978,16.8,16.8,463,0
2013-08-28,16.722,16.722,16.722,16.722,117,0
2013-08-29,16.636,16.636,16.636,16.636,117,0
2013-08-30,16.61,16.61,16.61,16.61,233,0
2013-09-03,16.894,16.894,16.894,16.894,117,0
2013-09-04,16.894,17.022,16.894,17.022,9095,0
2013-09-05,17.022,17.022,17.022,17.022,817,0
2013-09-06,17.022,17.022,17.022,17.022,117,0
2013-09-09,17.022,17.022,17.022,17.022,117,0
2013-09-11,16.936,17.073,16.747,16.747,788,0
2013-09-12,16.894,16.894,16.894,16.894,233,0
2013-09-13,16.894,17.321,16.894,17.321,9917,0
2013-09-16,16.894,16.978,16.894,16.978,5811,0
2013-09-18,16.894,17.408,16.894,17.15,1340,0
2013-09-19,17.408,17.408,17.408,17.408,233,0
2013-09-20,17.15,17.27,17.108,17.27,10738,0
2013-09-23,17.28,17.28,16.971,16.971,467,0
2013-09-24,17.073,17.073,17.073,17.073,117,0
2013-09-25,17.065,17.065,16.978,16.978,467,0
2013-09-26,17.108,17.15,16.961,16.978,1515,0
2013-09-27,17.047,17.047,16.978,16.978,350,0
2013-09-30,16.978,16.978,16.978,16.978,6997,0
2013-10-01,17.005,17.005,17.005,17.005,350,0
2013-10-02,17.125,17.15,17.04,17.15,1282,0
2013-10-04,16.936,16.953,16.894,16.894,2215,0
2013-10-08,16.936,17.125,16.936,17.125,350,0
2013-10-09,16.936,16.988,16.936,16.978,584,0
2013-10-11,17.142,17.142,17.142,17.142,8863,0
2013-10-14,17.065,17.45,17.065,17.236,7930,0
2013-10-15,17.297,17.297,17.287,17.287,1165,0
2013-10-16,17.364,17.364,17.33,17.364,1633,0
2013-10-17,17.28,17.28,16.978,17.159,1165,0
2013-10-18,17.056,17.339,17.056,17.339,10378,0
2013-10-21,17.356,17.485,17.313,17.313,875,0
2013-10-22,17.502,17.528,17.502,17.528,1165,0
2013-10-23,17.15,17.15,17.15,17.15,45223,0
2013-10-25,17.364,17.364,17.15,17.236,933,0
2013-10-28,17.254,17.528,17.236,17.528,1866,0
2013-10-29,17.254,17.28,17.236,17.236,700,0
2013-10-30,17.236,17.321,17.193,17.193,1165,0
2013-10-31,17.236,17.254,17.236,17.239,2332,0
2013-11-01,17.28,17.28,17.28,17.28,233,0
2013-11-04,17.459,17.459,17.459,17.459,233,0
2013-11-05,17.493,17.785,17.459,17.58,817,0
2013-11-06,17.58,17.588,17.58,17.588,233,0
2013-11-08,17.58,17.58,17.58,17.58,233,0
2013-11-11,17.364,17.434,17.364,17.434,233,0
2013-11-18,17.364,17.364,17.364,17.364,117,0
2013-11-21,17.364,17.364,17.364,17.364,117,0
2013-11-22,17.364,17.364,17.364,17.364,117,0
2013-11-25,17.236,17.236,17.236,17.236,117,0
2013-11-26,17.58,17.58,17.28,17.28,467,0
2013-11-27,17.4,17.58,17.4,17.58,2099,0
2013-12-02,17.767,18.274,17.7,18.23,2450,0
2013-12-03,18.676,18.676,18.051,18.051,2186,0
2013-12-04,18.009,18.009,18.009,18.009,117,0
2013-12-05,18.222,18.222,18.222,18.222,117,0
2013-12-09,18.549,18.549,17.794,18.016,26722,0
2013-12-10,18.016,18.093,17.794,17.803,1515,0
2013-12-11,17.991,18.566,17.991,18.009,1515,0
2013-12-12,18.222,18.72,18.009,18.12,5598,0
2013-12-16,17.794,18.428,17.794,17.921,4815,0
2013-12-17,18.17,18.265,18.009,18.009,1515,0
2013-12-18,18.113,18.717,17.789,17.789,5262,0
2013-12-19,17.92,18.052,17.799,17.92,3547,0
2013-12-20,18.088,19.179,18.088,18.847,14573,0
2013-12-23,18.777,19.223,18.62,19.188,43964,0
2013-12-26,18.445,19.179,18.445,18.751,5041,0
2013-12-27,18.568,18.795,18.463,18.497,1601,0
2013-12-30,18.445,19.223,18.445,18.751,1945,0
2013-12-31,18.48,18.62,18.48,18.62,1373,0
2014-01-02,18.445,18.795,18.445,18.795,1555,0
2014-01-03,18.786,18.82,18.777,18.795,5950,0
2014-01-06,19.205,19.205,19.179,19.179,458,0
2014-01-07,19.179,19.179,19.179,19.179,228,0
2014-01-08,19.223,19.223,18.847,18.847,843,0
2014-01-09,18.795,18.847,18.795,18.847,314,0
2014-01-10,18.882,18.882,18.882,18.882,228,0
2014-01-14,19.013,19.231,19.013,19.231,2288,0
2014-01-15,19.013,19.231,19.013,19.231,5834,0
2014-01-17,19.651,19.651,19.651,19.651,199,0
2014-01-21,19.651,19.669,19.145,19.451,1258,0
2014-01-22,19.643,19.643,18.795,19.547,4461,0
2014-01-27,18.795,18.795,18.795,18.795,228,0
2014-01-28,18.987,18.987,18.987,18.987,343,0
2014-01-29,18.953,19.231,18.953,19.223,1716,0
2014-01-30,18.926,18.926,18.882,18.882,571,0
2014-01-31,19.231,19.231,19.092,19.092,3382,0
2014-02-04,18.838,19.022,18.838,19.022,531,0
2014-02-05,19.057,19.145,18.882,18.882,3605,0
2014-02-11,18.795,19.215,18.795,19.215,1831,0
2014-02-12,19.215,19.215,19.215,19.215,187,0
2014-02-18,19.166,19.166,19.166,19.166,114,0
2014-02-20,18.795,18.795,18.795,18.795,150,0
2014-02-27,18.795,18.795,18.795,18.795,114,0
2014-02-28,18.82,18.82,18.795,18.795,686,0
2014-03-05,18.795,18.795,18.795,18.795,196,0
2014-03-11,18.803,19.013,18.803,19.013,1086,0
2014-03-12,18.926,19.013,18.926,19.013,400,0
2014-03-13,18.813,18.813,18.813,18.813,280,0
2014-03-14,18.847,18.857,18.813,18.857,1419,0
2014-03-17,18.803,18.97,18.803,18.97,3663,0
2014-03-18,19.013,19.013,18.97,18.97,982,0
2014-03-19,19.013,19.013,19.013,19.013,735,0
2014-03-21,19.231,19.231,18.882,18.882,1003,0
2014-03-24,18.803,19.013,18.803,19.013,700,0
2014-03-25,18.82,18.82,18.82,18.82,131,0
2014-03-26,18.97,18.97,18.97,18.97,343,0
2014-03-27,18.926,18.943,18.877,18.943,836,0
2014-03-28,18.803,18.882,18.803,18.882,3195,0
2014-03-31,18.882,18.882,18.882,18.882,40039,0
2014-04-02,18.813,18.813,18.813,18.813,572,0
2014-04-08,18.813,18.813,18.813,18.813,233,0
2014-04-11,19.222,19.222,19.032,19.032,270,0
2014-04-14,18.751,18.751,18.751,18.751,114,0
2014-04-15,18.795,19.013,18.795,19.013,703,0
2014-04-16,18.987,19.013,18.987,19.005,1267,0
2014-04-21,19.005,19.022,19.005,19.022,327,0
2014-04-22,19.013,19.013,19.012,19.013,915,0
2014-04-23,19.188,19.188,18.838,18.838,1258,0
2014-04-25,18.78,18.78,18.78,18.78,228,0
2014-04-29,18.829,18.829,18.795,18.795,458,0
2014-04-30,19.013,19.013,19.013,19.013,16107,0
2014-05-05,19.163,19.364,19.163,19.364,1488,0
2014-05-06,19.364,19.372,19.364,19.364,726,0
2014-05-08,18.97,18.97,18.97,18.97,422,0
2014-05-13,19.188,19.301,19.188,19.301,759,0
2014-05-14,19.232,19.259,19.232,19.249,1041,0
2014-05-15,19.22,19.22,19.22,19.22,135,0
2014-05-16,19.231,19.231,19.215,19.22,3470,0
2014-05-19,19.22,19.345,19.22,19.345,1568,0
2014-05-20,19.231,19.241,19.231,19.241,1443,0
2014-05-21,19.301,19.319,19.231,19.231,6959,0
2014-05-22,19.231,19.319,19.231,19.319,3745,0
2014-05-27,19.319,19.862,19.319,19.451,13908,0
2014-05-29,19.46,19.46,19.397,19.407,1480,0
2014-06-02,19.451,19.573,19.451,19.573,343,0
2014-06-04,19.565,19.669,19.441,19.441,1331,0
2014-06-10,19.451,19.494,19.451,19.494,571,0
2014-06-13,19.669,19.669,19.669,19.669,1280,0
2014-06-18,19.669,19.862,19.294,19.294,2399,0
2014-06-19,19.529,19.818,19.498,19.818,343,0
2014-06-20,19.355,19.441,19.232,19.441,518,0
2014-06-27,19.843,19.843,19.843,19.843,458,0
2014-06-30,19.843,19.887,19.843,19.843,103899,0
2014-07-01,19.887,19.932,19.843,19.932,2922,0
2014-07-02,19.843,19.843,19.843,19.843,458,0
2014-07-03,19.843,19.932,19.843,19.843,4919,0
2014-07-07,19.843,19.843,19.581,19.843,622,0
2014-07-09,19.669,19.669,19.669,19.669,114,0
2014-07-10,19.669,19.669,19.669,19.669,229,0
2014-07-14,19.843,19.887,19.757,19.757,2800,0
2014-07-15,19.677,19.69,19.677,19.69,458,0
2014-07-16,19.782,19.782,19.669,19.669,442,0
2014-07-17,19.827,19.843,19.827,19.843,561,0
2014-07-18,19.669,19.669,19.669,19.669,114,0
2014-07-21,19.669,19.887,19.669,19.8,1256,0
2014-07-22,19.677,19.677,19.677,19.677,114,0
2014-07-23,19.669,19.669,19.669,19.669,114,0
2014-07-24,19.835,19.843,19.835,19.843,309,0
2014-07-25,19.843,19.896,19.581,19.669,2703,0
2014-08-01,19.626,19.713,19.626,19.713,502,0
2014-08-05,19.013,19.013,19.013,19.013,1052,0
2014-08-06,19.385,19.385,19.385,19.385,331,0
2014-08-07,19.451,19.451,19.057,19.451,12748,0
2014-08-15,19.548,19.568,19.547,19.564,938,0
2014-08-18,19.669,19.669,19.581,19.581,6873,0
2014-08-19,19.626,19.669,19.626,19.666,1447,0
2014-08-20,19.581,19.581,19.581,19.581,936,0
2014-08-21,19.581,19.6,19.581,19.6,2433,0
2014-08-22,19.6,19.713,19.6,19.713,5305,0
2014-08-25,19.843,19.843,19.843,19.843,206,0
2014-08-27,19.677,19.887,19.581,19.581,4464,0
2014-08-29,19.862,19.862,19.581,19.581,4524,0
2014-09-04,19.231,19.651,19.231,19.231,1184,0
2014-09-05,19.223,19.8,19.223,19.231,4093,0
2014-09-08,19.424,19.424,19.424,19.424,365,0
2014-09-10,19.878,20.105,19.669,20.105,4480,0
2014-09-12,19.231,19.669,19.231,19.231,21846,0
2014-09-17,19.231,19.757,19.231,19.633,6723,0
2014-09-19,19.887,19.887,19.887,19.887,323,0
2014-09-22,19.669,19.669,19.669,19.669,562,0
2014-09-24,20.063,20.063,20.063,20.063,114,0
2014-09-25,19.939,20.002,19.669,19.669,2292,0
2014-10-03,19.713,19.713,19.669,19.669,1258,0
2014-10-07,19.887,19.887,19.887,19.887,915,0
2014-10-09,19.669,20.258,19.669,20.258,1875,0
2014-10-10,20.325,20.325,19.669,19.669,5719,0
2014-10-13,20.229,20.229,19.932,19.975,489,0
2014-10-14,19.939,20.098,19.939,19.939,509,0
2014-10-15,19.669,19.843,19.669,19.669,1202,0
2014-10-23,19.932,19.932,19.932,19.932,1081,0
2014-10-31,20.105,20.105,19.932,19.932,1072,0
2014-11-03,19.738,19.738,19.738,19.738,114,0
2014-11-04,19.774,20.063,19.267,20.063,2364,0
2014-11-06,19.703,19.703,19.669,19.669,1143,0
2014-11-17,19.975,20.063,19.975,20.002,2701,0
2014-11-18,19.888,19.975,19.888,19.975,228,0
2014-12-01,20.316,20.316,20.316,20.316,788,0
2014-12-02,19.97,19.97,19.97,19.97,514,0
2014-12-12,19.939,19.939,19.939,19.939,175,0
2014-12-15,20.063,20.063,19.932,20.053,2288,0
2014-12-16,20.159,20.159,20.153,20.153,288,0
2014-12-17,20.276,21.091,19.971,20.284,9043,0
2014-12-19,20.284,20.284,20.284,20.284,1182,0
2014-12-22,20.67,20.67,20.643,20.643,812,0
2014-12-23,20.858,21.361,20.697,21.038,12478,0
2014-12-24,21.002,21.532,21.002,21.066,2712,0
2014-12-26,20.643,20.643,20.643,20.643,223,0
2014-12-29,20.734,20.734,20.734,20.734,277,0
2014-12-30,20.734,21.124,20.734,21.052,3677,0
2014-12-31,21.495,21.495,21.495,21.495,182,0
2015-01-02,21.505,21.505,20.688,21.442,4307,0
2015-01-05,21.371,21.371,21.371,21.371,111,0
2015-01-06,21.47,21.532,21.47,21.532,1041,0
2015-01-13,21.541,21.631,21.182,21.541,3679,0
2015-01-14,21.567,21.567,21.289,21.316,47344,0
2015-01-22,21.182,21.182,21.091,21.091,1114,0
2015-02-02,21.298,21.495,21.298,21.316,5403,0
2015-02-04,21.316,21.316,21.316,21.316,932,0
2015-02-06,21.488,21.495,21.397,21.397,9916,0
2015-02-09,21.289,21.289,21.289,21.289,223,0
2015-02-10,21.316,21.495,21.272,21.316,6492,0
2015-02-17,21.828,21.828,21.495,21.495,1383,0
2015-02-18,21.33,21.33,21.33,21.33,154,0
2015-03-05,21.944,21.944,21.909,21.944,780,0
2015-03-09,21.899,21.899,21.899,21.899,111,0
2015-03-11,21.909,21.909,21.702,21.702,223,0
2015-03-13,21.918,21.918,21.918,21.918,223,0
2015-03-17,21.81,21.81,21.81,21.81,335,0
2015-03-20,21.944,21.944,21.944,21.944,446,0
2015-03-23,21.837,21.837,21.837,21.837,558,0
2015-03-26,21.837,21.837,21.81,21.81,11364,0
2015-03-31,21.944,21.99,21.864,21.99,1608,0
2015-04-01,22.169,22.258,22.169,22.258,1225,0
2015-04-09,21.99,21.99,21.99,21.99,176,0
2015-04-13,21.981,21.99,21.81,21.99,1337,0
2015-04-15,21.981,21.981,21.981,21.981,111,0
2015-04-20,22.43,22.439,21.991,22.197,1300,0
2015-04-22,22.088,22.088,22.088,22.088,406,0
2015-04-27,22.439,23.336,22.439,22.439,2563,0
2015-04-28,23.057,23.057,23.057,23.057,111,0
2015-05-01,23.121,23.121,23.121,23.121,1225,0
2015-05-04,23.111,23.111,23.111,23.111,111,0
2015-05-07,23.148,23.156,23.148,23.156,360,0
2015-05-08,23.336,23.336,23.111,23.255,1003,0
2015-05-11,23.426,24.009,23.426,24.009,780,0
2015-05-12,23.538,23.785,23.538,23.785,1886,0
2015-05-18,23.785,23.919,23.713,23.919,1278,0
2015-05-20,23.919,23.919,23.919,23.919,1003,0
2015-05-27,23.919,23.919,23.919,23.919,335,0
2015-05-28,23.919,23.919,23.909,23.909,922,0
2015-05-29,23.929,23.929,22.662,22.662,780,0
2015-06-01,22.707,22.888,22.707,22.843,3273,0
2015-06-02,22.851,22.851,22.851,22.851,134,0
2015-06-03,22.662,22.789,22.662,22.789,558,0
2015-06-04,22.797,22.797,22.439,22.439,1783,0
2015-06-05,22.439,22.439,22.439,22.439,223,0
2015-06-08,22.439,22.439,22.439,22.439,223,0
2015-06-10,22.888,22.888,22.888,22.888,112,0
2015-06-12,22.439,22.448,22.439,22.448,8802,0
2015-06-15,22.439,23.919,22.439,23.919,5794,0
2015-06-16,23.82,23.919,22.564,23.632,7799,0
2015-06-17,23.336,23.605,22.564,22.636,6463,0
2015-06-18,23.031,23.919,22.888,23.919,3453,0
2015-06-19,23.919,23.919,22.7,22.7,9470,0
2015-06-22,22.484,23.255,22.439,23.255,1448,0
2015-06-23,23.336,23.336,23.336,23.336,205,0
2015-06-24,23.264,23.264,22.752,22.752,1448,0
2015-06-25,22.869,23.282,22.752,23.282,2117,0
2015-06-26,23.336,23.838,23.336,23.838,1337,0
2015-06-29,23.39,23.39,23.39,23.39,111,0
2015-06-30,22.662,23.919,22.662,22.662,674,0
2015-07-01,23.919,23.919,22.662,22.662,223,0
2015-07-06,23.031,23.39,22.662,22.717,2897,0
2015-07-08,22.752,22.752,22.752,22.752,111,0
2015-07-09,22.923,23.83,22.923,23.83,446,0
2015-07-10,23.336,23.336,23.336,23.336,669,0
2015-07-13,22.806,23.336,22.439,22.439,2228,0
2015-07-14,23.14,23.14,22.68,22.68,416,0
2015-07-17,22.484,23.264,22.484,23.264,3342,0
2015-07-21,22.843,23.049,22.843,23.049,1559,0
2015-07-22,23.049,23.049,22.888,22.888,891,0
2015-07-23,22.888,22.888,22.888,22.888,558,0
2015-07-28,23.228,23.228,23.04,23.04,446,0
2015-07-29,22.896,22.896,22.896,22.896,111,0
2015-07-31,22.923,22.923,22.923,22.923,335,0
2015-08-03,22.932,22.932,22.888,22.888,338,0
2015-08-06,22.888,22.888,22.888,22.888,1092,0
2015-08-11,23.246,23.381,23.246,23.381,374,0
2015-08-12,22.941,22.941,22.932,22.932,669,0
2015-08-17,22.932,22.932,22.888,22.888,223,0
2015-08-18,22.888,22.888,22.888,22.888,1114,0
2015-08-19,22.923,22.923,22.923,22.923,335,0
2015-08-21,23.111,23.111,23.111,23.111,446,0
2015-08-24,22.888,23.254,22.756,23.254,20279,0
2015-08-25,22.662,22.662,22.662,22.662,1114,0
2015-08-26,22.707,22.888,22.707,22.888,1114,0
2015-08-28,22.888,22.888,22.878,22.888,446,0
2015-08-31,23.246,23.246,23.246,23.246,111,0
2015-09-01,22.888,22.977,22.888,22.888,5014,0
2015-09-02,22.888,22.888,22.888,22.888,223,0
2015-09-08,23.336,23.336,22.888,22.932,1003,0
2015-09-09,22.761,22.761,22.761,22.761,111,0
2015-09-11,23.246,23.246,22.888,22.888,5014,0
2015-09-14,22.888,22.888,22.888,22.888,2563,0
2015-09-15,22.932,22.986,22.888,22.888,1003,0
2015-09-16,22.888,22.888,22.888,22.888,558,0
2015-09-18,23.04,23.04,23.04,23.04,669,0
2015-09-21,23.066,23.066,22.888,22.888,2563,0
2015-09-22,22.888,22.968,22.888,22.968,891,0
2015-09-25,22.888,22.888,22.888,22.888,3342,0
2015-09-28,22.888,22.888,22.843,22.843,1335,0
2015-09-29,22.888,22.888,22.888,22.888,2340,0
2015-09-30,22.888,22.932,22.888,22.888,1003,0
2015-10-01,22.896,22.896,22.896,22.896,223,0
2015-10-02,22.913,22.913,22.888,22.888,8245,0
2015-10-05,23.094,23.2,23.094,23.2,228,0
2015-10-08,23.084,23.084,23.084,23.084,111,0
2015-10-13,23.084,23.084,23.084,23.084,223,0
2015-10-15,23.292,23.292,23.292,23.292,335,0
2015-10-16,23.129,23.129,22.95,22.95,669,0
2015-10-19,22.888,22.888,22.888,22.888,223,0
2015-10-21,22.888,23.012,22.888,23.012,223,0
2015-10-22,22.888,23.246,22.888,22.888,12923,0
2015-10-23,22.888,23.004,22.888,22.995,1448,0
2015-10-26,22.888,22.896,22.771,22.771,1559,0
2015-10-27,22.888,22.896,22.888,22.896,223,0
2015-10-28,22.888,22.932,22.888,22.932,2786,0
2015-10-29,22.888,22.888,22.888,22.888,669,0
2015-10-30,22.888,23.031,22.888,23.031,3900,0
2015-11-02,22.977,22.977,22.888,22.977,1114,0
2015-11-03,22.888,23.139,22.888,23.139,1114,0
2015-11-10,22.888,23.066,22.888,23.066,1337,0
2015-11-13,23.193,23.201,23.103,23.103,335,0
2015-11-16,23.264,23.264,23.264,23.264,223,0
2015-11-18,23.111,23.111,22.905,22.905,1003,0
2015-11-20,22.888,22.888,22.888,22.888,1114,0
2015-11-23,23.156,23.156,23.156,23.156,223,0
2015-11-27,23.282,23.282,23.282,23.282,111,0
2015-11-30,23.336,23.336,23.336,23.336,1337,0
2015-12-01,23.426,23.426,23.426,23.426,195,0
2015-12-08,23.336,23.537,23.336,23.336,6161,0
2015-12-11,23.336,23.552,23.336,23.336,2674,0
2015-12-14,23.515,23.543,23.515,23.515,1672,0
2015-12-15,23.515,23.515,23.363,23.363,4902,0
2015-12-16,23.515,23.515,23.336,23.336,780,0
2015-12-17,23.515,23.533,23.48,23.515,8245,0
2015-12-18,23.785,24.889,23.785,24.889,2786,0
2015-12-21,23.336,23.964,23.336,23.964,1114,0
2015-12-24,24.665,24.665,23.659,23.659,2935,0
2015-12-28,24.032,24.956,24.032,24.508,2031,0
2015-12-29,24.536,24.877,24.489,24.666,1928,0
2015-12-31,24.778,24.853,24.629,24.853,1026,0
2016-01-04,25.161,25.179,25.161,25.179,428,0
2016-01-05,25.189,25.189,25.189,25.189,5199,0
2016-01-07,24.979,25.235,24.979,25.235,3734,0
2016-01-08,25.217,25.422,25.198,25.422,3093,0
2016-01-11,25.431,25.441,25.422,25.422,3144,0
2016-01-12,25.224,25.224,25.224,25.224,304,0
2016-01-13,25.096,25.096,25.096,25.096,107,0
2016-01-14,25.572,25.572,25.572,25.572,107,0
2016-01-15,25.572,25.572,24.695,24.722,5146,0
2016-01-20,24.256,24.294,23.79,23.794,7282,0
2016-01-21,23.92,23.92,23.92,23.92,107,0
2016-01-22,24.023,24.023,24.023,24.023,107,0
2016-01-25,24.631,24.631,24.443,24.443,2291,0
2016-01-26,24.536,24.909,24.489,24.582,5415,0
2016-01-27,24.265,24.265,24.265,24.265,107,0
2016-01-28,24.331,24.352,24.331,24.352,881,0
2016-01-29,24.443,24.56,24.023,24.023,1919,0
2016-02-01,24.162,24.504,23.79,24.023,12828,0
2016-02-03,24.247,24.256,24.023,24.023,3658,0
2016-02-04,24.06,24.316,23.79,23.799,3762,0
2016-02-05,23.79,23.79,23.79,23.79,976,0
2016-02-09,23.79,23.79,23.79,23.79,1179,0
2016-02-11,23.79,23.79,23.79,23.79,214,0
2016-02-17,23.79,23.836,23.79,23.808,1494,0
2016-02-18,23.79,23.79,23.79,23.79,321,0
2016-02-19,23.79,23.79,23.79,23.79,536,0
2016-02-22,23.79,23.888,23.79,23.888,536,0
2016-02-25,23.79,23.818,23.79,23.79,2789,0
2016-02-26,23.668,23.79,23.565,23.79,5350,0
2016-02-29,23.79,23.79,23.79,23.79,1113,0
2016-03-01,23.883,23.892,23.836,23.836,3725,0
2016-03-02,23.892,23.892,23.79,23.892,965,0
2016-03-03,23.892,23.986,23.892,23.986,754,0
2016-03-04,23.91,23.985,23.79,23.79,2037,0
2016-03-07,23.984,23.984,23.79,23.79,1294,0
2016-03-09,23.892,24.162,23.808,24.162,1653,0
2016-03-10,24.629,24.629,24.167,24.167,813,0
2016-03-11,23.836,23.883,23.79,23.79,1627,0
2016-03-14,24.009,24.009,24.009,24.009,219,0
2016-03-22,24.256,24.439,24.256,24.35,751,0
2016-03-29,24.256,24.256,23.958,23.958,278,0
2016-03-30,24.256,24.256,24.256,24.256,700,0
2016-03-31,23.79,23.79,23.79,23.79,351,0
2016-04-04,24.257,24.265,23.931,23.931,321,0
2016-04-05,24.256,24.256,24.256,24.256,214,0
2016-04-06,24.069,24.069,23.929,23.929,536,0
2016-04-08,23.79,23.79,23.79,23.79,107,0
2016-04-11,23.79,23.79,23.79,23.79,154,0
2016-04-12,23.79,23.79,23.79,23.79,107,0
2016-04-15,23.952,23.952,23.952,23.952,321,0
2016-04-18,24.074,24.074,24.074,24.074,107,0
2016-04-19,23.829,23.829,23.829,23.829,536,0
2016-04-21,23.939,23.939,23.853,23.915,991,0
2016-04-22,23.883,23.903,23.883,23.903,1430,0
2016-04-25,24.21,24.228,24.21,24.228,1079,0
2016-04-27,24.256,25.17,24.256,24.256,1792,0
2016-05-03,24.088,24.088,24.088,24.088,214,0
2016-05-06,23.836,24.245,23.836,24.245,214,0
2016-05-09,24.368,24.368,24.368,24.368,107,0
2016-05-11,23.836,24.541,23.836,24.541,321,0
2016-05-12,24.256,24.676,23.976,24.069,11790,0
2016-05-13,23.995,23.995,23.995,23.995,107,0
2016-05-16,23.846,23.846,23.846,23.846,107,0
2016-05-17,23.808,24.135,23.79,24.135,814,0
2016-05-19,24.722,24.816,24.722,24.816,720,0
2016-05-20,25.189,25.189,25.189,25.189,107,0
2016-05-23,24.722,24.722,23.883,23.883,602,0
2016-05-24,24.396,24.721,24.013,24.331,5182,0
2016-05-25,23.864,24.406,23.864,24.21,9809,0
2016-05-26,24.051,24.107,24.051,24.107,214,0
2016-05-27,23.967,24.023,23.967,24.005,428,0
2016-05-31,24.069,24.069,23.743,23.79,4687,0
2016-06-02,23.836,23.883,23.836,23.883,397,0
2016-06-03,23.976,23.976,23.79,23.79,4073,0
2016-06-08,23.79,23.79,23.79,23.79,290,0
2016-06-10,24.162,24.162,24.162,24.162,107,0
2016-06-13,23.883,24.104,23.883,24.104,669,0
2016-06-14,23.883,24.056,23.883,24.056,2297,0
2016-06-16,24.051,24.051,24.051,24.051,107,0
2016-06-17,24.116,24.116,24.116,24.116,288,0
2016-06-20,23.836,24.162,23.836,23.883,713,0
2016-06-21,23.79,23.883,23.79,23.883,1808,0
2016-06-22,23.91,23.91,23.892,23.892,214,0
2016-06-23,23.883,24.125,23.883,24.125,734,0
2016-06-24,23.972,23.972,23.892,23.892,272,0
2016-06-28,23.939,23.939,23.939,23.939,107,0
2016-06-30,24.079,24.079,23.817,23.817,267,0
2016-07-01,23.883,23.883,23.883,23.883,215,0
2016-07-05,23.79,24.162,23.79,24.162,46621,0
2016-07-07,24.162,24.162,24.162,24.162,171,0
2016-07-08,23.799,23.799,23.799,23.799,214,0
2016-07-11,24.023,24.023,23.79,23.79,5445,0
2016-07-12,23.79,23.79,23.79,23.79,281,0
2016-07-13,23.89,23.89,23.89,23.89,208,0
2016-07-14,24.162,24.162,24.162,24.162,107,0
2016-07-15,24.162,24.162,23.79,23.79,3645,0
2016-07-18,24.162,24.162,24.162,24.162,214,0
2016-07-21,24.024,24.024,24.024,24.024,129,0
2016-07-25,24.06,24.06,24.06,24.06,107,0
2016-07-26,24.072,24.161,24.072,24.161,425,0
2016-07-27,23.827,23.827,23.827,23.827,244,0
2016-07-28,23.664,23.734,23.664,23.734,392,0
2016-07-29,23.753,23.753,23.753,23.753,214,0
2016-08-02,24.013,24.162,24.013,24.162,770,0
2016-08-03,24.21,24.21,24.21,24.21,107,0
2016-08-08,23.849,24.116,23.846,24.116,1179,0
2016-08-12,24.024,24.024,24.023,24.023,214,0
2016-08-15,23.948,24.022,23.836,24.013,1179,0
2016-08-16,23.836,24.21,23.836,24.116,1341,0
2016-08-23,24.611,24.611,24.611,24.611,107,0
2016-08-25,25.179,25.179,25.179,25.179,214,0
2016-08-29,25.656,25.656,25.656,25.656,159,0
2016-09-01,24.974,24.974,24.956,24.956,938,0
2016-09-06,25.086,25.171,24.956,25.171,4770,0
2016-09-07,24.956,24.956,24.956,24.956,1072,0
2016-09-08,24.966,24.966,24.966,24.966,536,0
2016-09-09,24.956,24.956,24.956,24.956,1286,0
2016-09-13,25.136,25.136,25.136,25.136,270,0
2016-09-14,25.003,25.003,25.003,25.003,1072,0
2016-09-15,24.956,24.956,24.956,24.956,107,0
2016-09-16,25.413,25.413,25.413,25.413,247,0
2016-09-19,25.422,25.422,25.422,25.422,321,0
2016-09-20,25.077,25.077,25.077,25.077,107,0
2016-09-21,25.086,25.448,25.086,25.448,428,0
2016-09-26,24.909,25.143,24.909,25.143,1666,0
2016-09-28,25.306,25.306,25.306,25.306,107,0
2016-09-30,24.974,25.024,24.974,25.024,1393,0
2016-10-03,25.142,25.142,25.096,25.096,409,0
2016-10-06,25.04,25.04,25.003,25.003,2714,0
2016-10-10,25.021,25.021,24.909,24.956,1616,0
2016-10-12,25.189,25.189,24.722,24.722,41268,0
2016-10-13,25.1,25.1,25.1,25.1,463,0
2016-10-14,25.656,25.656,25.656,25.656,214,0
2016-10-18,24.769,24.769,24.695,24.695,579,0
2016-10-20,24.974,24.974,24.974,24.974,107,0
2016-10-21,25.003,25.003,24.722,24.722,351,0
2016-10-24,25.189,25.189,24.825,24.825,342,0
2016-10-25,24.825,24.825,24.769,24.769,224,0
2016-10-26,24.909,24.927,24.909,24.927,224,0
2016-10-27,24.825,24.825,24.825,24.825,1500,0
2016-10-28,24.816,24.853,24.382,24.48,4565,0
2016-10-31,24.629,24.629,24.629,24.629,161,0
2016-11-01,24.629,25.861,24.629,25.861,1286,0
2016-11-04,24.536,24.536,24.536,24.536,405,0
2016-11-16,24.666,24.741,24.666,24.722,1539,0
2016-11-17,24.685,24.741,24.629,24.741,1789,0
2016-11-18,25.17,25.422,24.752,24.752,993,0
2016-11-21,24.876,25.235,24.876,24.883,2718,0
2016-11-23,26.113,26.113,26.084,26.094,1072,0
2016-11-28,26.066,26.122,26.023,26.122,1584,0
2016-11-30,26.346,26.346,26.346,26.346,2144,0
2016-12-01,26.588,27.329,26.588,26.737,651,0
2016-12-02,26.504,26.58,26.504,26.58,772,0
2016-12-05,25.59,25.59,25.59,25.59,890,0
2016-12-06,26.262,26.262,26.131,26.131,1797,0
2016-12-07,25.835,26.122,25.835,26.122,536,0
2016-12-08,27.367,27.367,26.514,26.514,650,0
2016-12-09,26.891,26.891,26.412,26.412,751,0
2016-12-12,26.402,26.439,26.402,26.402,674,0
2016-12-13,26.346,26.346,26.346,26.346,356,0
2016-12-15,26.844,26.844,26.691,26.691,438,0
2016-12-16,27.064,28.146,27.064,28.146,1654,0
2016-12-19,28.016,28.016,27.801,27.801,888,0
2016-12-20,28.202,28.207,28.202,28.207,1054,0
2016-12-21,28.212,28.585,28.208,28.412,3540,0
2016-12-22,28.865,30.88,28.865,30.562,4129,0
2016-12-23,30.787,30.787,30.507,30.739,16660,0
2016-12-27,32.024,32.26,30.544,31.629,3308,0
2016-12-28,30.701,31.367,30.642,31.224,4539,0
2016-12-29,30.897,30.985,30.661,30.661,4689,0
2016-12-30,30.661,30.985,30.661,30.985,2010,0
2017-01-03,30.76,31.583,30.76,30.926,1915,0
2017-01-04,31.26,31.622,31.093,31.093,6485,0
2017-01-05,31.122,31.129,31.083,31.083,543,0
2017-01-09,31.122,31.161,30.9,30.9,9998,0
2017-01-10,30.835,30.835,30.835,30.835,335,0
2017-01-11,31.281,31.331,31.281,31.331,582,0
2017-01-12,31.622,31.622,30.936,30.973,2070,0
2017-01-13,31.118,31.475,31.118,31.377,1746,0
2017-01-17,30.673,30.887,30.673,30.887,844,0
2017-01-18,31.477,31.477,31.477,31.477,104,0
2017-01-19,31.475,31.573,31.475,31.537,2484,0
2017-01-20,31.466,31.475,31.055,31.456,1096,0
2017-01-23,30.995,30.995,30.995,30.995,113,0
2017-01-24,31.45,31.45,31.45,31.45,409,0
2017-01-25,31.769,31.769,31.147,31.147,962,0
2017-01-26,31.132,31.622,31.132,31.622,1327,0
2017-01-27,31.819,32.015,31.819,32.015,528,0
2017-01-30,32.162,32.446,31.868,31.868,1466,0
2017-01-31,31.868,32.358,31.868,32.358,6257,0
2017-02-01,32.113,32.358,32.113,32.358,6051,0
2017-02-03,32.596,32.603,32.542,32.603,2242,0
2017-02-06,32.691,32.848,32.691,32.838,3590,0
2017-02-07,32.848,33.142,32.848,33.142,1331,0
2017-02-08,33.329,33.338,32.946,33.093,2032,0
2017-02-10,33.329,33.329,32.956,32.956,330,0
2017-02-14,33.338,33.338,33.167,33.289,763,0
2017-02-15,33.505,33.505,33.505,33.505,106,0
2017-02-16,33.682,33.682,33.602,33.602,424,0
2017-02-21,33.662,33.662,33.662,33.662,1085,0
2017-02-23,33.613,33.613,33.603,33.603,571,0
2017-02-27,33.633,33.943,33.054,33.054,589,0
2017-02-28,34.319,34.319,34.319,34.319,307,0
2017-03-02,32.848,33.112,32.848,32.878,902,0
2017-03-06,32.838,32.838,32.387,32.673,1023,0
2017-03-07,32.819,32.819,31.162,31.181,2653,0
2017-03-08,28.436,30.505,28.436,30.505,2371,0
2017-03-10,30.642,30.671,30.397,30.446,3904,0
2017-03-13,30.447,30.955,30.014,30.955,2262,0
2017-03-15,30.407,30.407,30.407,30.407,272,0
2017-03-16,33.652,33.652,33.652,33.652,356,0
2017-03-17,33.24,33.24,33.24,33.24,203,0
2017-03-20,33.24,33.24,33.24,33.24,487,0
2017-03-22,32.542,32.542,32.542,32.542,1030,0
2017-03-24,32.407,32.534,32.407,32.534,2207,0
2017-03-31,31.946,31.946,31.946,31.946,210,0
2017-04-06,32.029,32.029,32.029,32.029,124,0
2017-04-10,30.442,31.049,30.397,30.397,926,0
2017-04-11,30.397,30.397,30.397,30.397,552,0
2017-04-12,30.397,30.397,30.397,30.397,596,0
2017-04-13,32.26,32.26,32.26,32.26,216,0
2017-04-17,30.442,30.442,30.442,30.442,268,0
2017-04-24,30.865,30.865,30.397,30.397,1026,0
2017-04-25,30.397,30.397,29.416,29.416,2070,0
2017-04-26,29.416,29.416,29.416,29.416,189,0
2017-04-28,29.33,29.33,29.33,29.33,348,0
2017-05-01,29.377,30.397,29.318,30.397,6785,0
2017-05-02,30.152,30.442,30.152,30.442,251,0
2017-05-04,30.447,30.447,30.447,30.447,153,0
2017-05-05,31.377,31.424,31.377,31.377,1389,0
2017-05-08,31.377,31.377,31.377,31.377,242,0
2017-05-11,30.593,30.642,30.593,30.642,827,0
2017-05-12,30.678,30.678,30.678,30.678,321,0
2017-05-15,30.965,30.965,30.965,30.965,102,0
2017-05-16,30.593,30.965,30.593,30.965,489,0
2017-05-17,31.131,31.131,31.131,31.131,415,0
2017-05-19,31.009,31.009,30.956,30.956,207,0
2017-05-24,30.593,30.593,30.593,30.593,102,0
2017-05-25,30.593,30.593,30.593,30.593,553,0
2017-05-26,30.642,30.887,30.642,30.681,575,0
2017-05-30,30.666,30.666,30.666,30.666,210,0
2017-05-31,30.789,30.789,30.789,30.789,150,0
2017-06-01,30.593,30.593,30.593,30.593,534,0
2017-06-05,30.642,30.642,30.593,30.593,360,0
2017-06-06,31.005,31.006,31.005,31.006,1389,0
2017-06-08,30.593,30.593,30.593,30.593,157,0
2017-06-09,30.737,30.737,30.737,30.737,272,0
2017-06-12,31.282,31.282,30.956,30.956,938,0
2017-06-13,31.328,31.328,31.328,31.328,206,0
2017-06-14,39.467,39.467,37.721,38.782,168870,0
2017-06-15,38.27,39.07,38.27,38.787,18328,0
2017-06-16,38.79,38.888,38.682,38.888,13520,0
2017-06-19,39.025,39.025,38.82,38.878,13101,0
2017-06-20,38.944,39.075,38.823,38.976,8039,0
2017-06-21,38.741,38.927,38.643,38.927,3662,0
2017-06-22,38.839,38.839,38.427,38.78,2673,0
2017-06-23,38.829,38.829,38.172,38.172,1233,0
2017-06-26,38.467,38.829,38.457,38.829,3563,0
2017-06-27,38.927,38.927,38.927,38.927,5697,0
2017-06-28,38.702,39.222,38.702,39.222,38059,0
2017-06-29,39.222,39.369,39.182,39.369,26329,0
2017-06-30,39.28,39.369,39.051,39.339,5872,0
2017-07-03,39.369,39.467,39.261,39.467,31444,0
2017-07-05,38.878,39.457,38.859,39.457,6357,0
2017-07-06,39.467,39.467,39.369,39.369,1398,0
2017-07-07,38.663,39.467,38.663,39.428,24853,0
2017-07-10,39.163,39.369,39.153,39.192,4532,0
2017-07-11,39.359,39.369,39.3,39.359,2255,0
2017-07-12,39.212,39.467,39.212,39.467,41863,0
2017-07-13,39.192,39.418,39.192,39.418,11358,0
2017-07-14,39.31,39.467,39.31,39.467,6942,0
2017-07-17,39.428,39.467,39.408,39.467,11493,0
2017-07-18,39.467,39.467,39.418,39.467,4198,0
2017-07-19,39.347,39.565,39.347,39.467,10622,0
2017-07-20,39.467,39.516,39.393,39.467,19929,0
2017-07-21,39.467,39.516,39.369,39.369,3967,0
2017-07-24,39.467,39.516,39.467,39.516,2910,0
2017-07-25,39.369,40.084,39.369,40.084,2501,0
2017-07-26,39.692,40.32,39.692,40.31,582,0
2017-07-27,40.09,40.7,40.09,40.21,11061,0
2017-07-28,40.21,40.6988,40.1,40.6988,4288,0
2017-07-31,40.9,40.9,40.11,40.3,1602,0
2017-08-01,40.25,40.25,40.1301,40.25,4218,0
2017-08-02,40.24,40.25,38.465,39.9,6138,0
2017-08-03,39.3848,39.3848,39.3848,39.3848,239,0
2017-08-04,40.09,40.09,40.01,40.01,408,0
2017-08-07,40.06,40.06,40.06,40.06,665,0
2017-08-09,39.48,39.99,39.41,39.99,3559,0
2017-08-10,39.58,39.9,39.58,39.85,2426,0
2017-08-11,39.0663,39.0663,39.0663,39.0663,204,0
2017-08-14,39.81,39.87,39.7301,39.87,8554,0
2017-08-15,39.85,39.85,39.5636,39.5636,2828,0
2017-08-16,39.448,39.8,39.2501,39.8,8029,0
2017-08-17,39.77,39.8,39.58,39.59,20824,0
2017-08-18,39.72,39.75,39.58,39.69,754,0
2017-08-21,39.7,39.7,39.54,39.68,683,0
2017-08-22,38.72,39.65,38.72,39.47,10973,0
2017-08-23,39.64,39.65,39.64,39.64,13202,0
2017-08-24,39.68,39.68,39.49,39.65,9831,0
2017-08-25,39.62,40,39.5,39.75,45731,0
2017-08-28,39.81,40.17,39.6,39.9,17049,0
2017-08-29,39.62,39.78,39.61,39.65,20542,0
2017-08-30,39.85,39.99,39.85,39.99,567,0
2017-08-31,39.99,40.1,39.85,39.85,3897,0
2017-09-01,39.7842,40.2,39.7842,40.2,259,0
2017-09-05,39.65,40.16,39.4,39.84,5705,0
2017-09-06,40.2,40.2,39.92,39.92,4885,0
2017-09-07,40.16,40.16,39.45,39.5,3867,0
2017-09-08,39.49,40,39.4,39.99,4008,0
2017-09-11,39.96,40.01,39.5901,40.01,3660,0
2017-09-12,39.79,40.45,39.79,40.44,5124,0
2017-09-13,40.75,40.75,40.38,40.38,6984,0
2017-09-14,41.34,41.34,40.08,40.08,7386,0
2017-09-15,40.3,40.3,39.85,39.92,10182,0
2017-09-18,40.03,40.5782,40.03,40.1,15007,0
2017-09-19,40.4563,40.4813,40.28,40.28,2479,0
2017-09-20,40.39,41.25,40.39,41.25,8596,0
2017-09-22,41.5,41.529,41.48,41.529,2641,0
2017-09-25,41.48,41.65,41.48,41.65,405,0
2017-09-26,41.8,42.3159,41.8,42.3159,2548,0
2017-09-27,42.34,43.09,42.31,43.09,12946,0
2017-09-29,43,43,42.98,43,5295,0
2017-10-02,42.9999,43.099,42.9999,43.099,2731,0
2017-10-03,43,43,43,43,107,0
2017-10-04,42.78,42.83,42.62,42.83,4570,0
2017-10-05,42.2053,43.37,42.2053,43.37,565,0
2017-10-06,43.2,43.2,42.74,42.905,1852,0
2017-10-09,43.24,43.24,42.74,42.74,6594,0
2017-10-10,42.84,43,42.84,42.9,10890,0
2017-10-11,43.05,47.2,43.05,43.28,2574,0
2017-10-12,42.98,42.98,42.98,42.98,120,0
2017-10-13,43.1341,43.1341,43.02,43.02,968,0
2017-10-16,43.1,43.5,43.1,43.5,1822,0
