Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,8.0004,8.0004,7.5793,7.79,1546,0
2010-08-24,7.5793,7.5793,6.9478,6.9478,1783,0
2010-08-25,6.8214,7.5793,6.8214,7.411,1661,0
2010-08-26,7.5793,7.5793,7.5793,7.5793,713,0
2010-08-30,7.2004,7.2004,7.2004,7.2004,235,0
2010-08-31,6.9478,7.2004,6.9478,7.0151,5104,0
2010-09-01,7.0151,7.0151,7.0151,7.0151,476,0
2010-09-02,7.4364,7.5793,7.4364,7.5793,1305,0
2010-09-03,7.5793,7.5793,7.1581,7.1581,1305,0
2010-09-07,7.1581,7.3939,7.1581,7.3939,476,0
2010-09-08,7.2173,7.2173,7.1581,7.1581,3207,0
2010-09-10,7.1581,7.1581,6.3919,6.3919,4867,0
2010-09-13,6.7036,6.7036,6.4845,6.7036,2494,0
2010-09-14,6.9898,7.0321,6.9898,7.0321,361,0
2010-09-20,6.569,6.5773,6.5437,6.5437,1719,0
2010-09-21,7.1581,7.1581,7.1327,7.1327,356,0
2010-09-22,7.5121,7.5121,7.5121,7.5121,122,0
2010-09-27,7.9331,7.9413,7.9245,7.9245,476,0
2010-10-01,7.79,7.79,7.6635,7.6635,1305,0
2010-10-07,7.6214,7.6214,7.6046,7.6046,713,0
2010-10-08,7.5793,7.5793,7.5793,7.5793,591,0
2010-10-11,7.9584,7.9584,7.9245,7.9245,3087,0
2010-10-12,8.3204,8.8092,8.3204,8.8092,6247,0
2010-10-13,9.669,9.678,9.669,9.669,1914,0
2010-10-14,9.669,9.669,8.9686,9.4153,1546,0
2010-10-15,8.7587,8.7587,8.7587,8.7587,235,0
2010-10-19,8.7587,8.7587,8.3466,8.3466,1826,0
2010-10-21,8.7661,9.3126,8.7661,8.9686,1529,0
2010-10-22,9.3894,9.3894,9.3894,9.3894,356,0
2010-10-26,9.737,9.737,9.737,9.737,833,0
2010-10-27,9.2625,9.2625,9.0343,9.0343,356,0
2010-10-29,8.6243,8.6243,8.6243,8.6243,20189,0
2010-11-01,8.6154,8.6406,8.3878,8.3878,1426,0
2010-11-03,8.7835,8.7835,8.7835,8.7835,235,0
2010-11-10,9.2625,9.694,9.2557,9.685,6502,0
2010-11-11,9.685,9.685,9.685,9.685,713,0
2010-11-16,9.599,10.234,9.599,10.063,1661,0
2010-11-17,10.053,10.053,10.053,10.053,235,0
2010-11-18,10.053,10.107,10.053,10.107,1426,0
2010-11-19,10.081,10.107,10.081,10.107,848,0
2010-11-22,9.694,9.694,9.3737,9.3737,1213,0
2010-11-24,9.1117,9.937,9.1117,9.937,833,0
2010-11-29,9.514,9.514,9.514,9.514,122,0
2010-12-03,9.475,9.475,9.475,9.475,833,0
2010-12-08,10.005,10.005,10.005,10.005,1436,0
2010-12-09,9.592,9.592,9.2712,9.2712,1888,0
2010-12-10,9.694,10.107,9.694,9.971,1305,0
2010-12-13,10.107,10.107,10.107,10.107,122,0
2010-12-14,10.107,10.433,10.107,10.107,950,0
2010-12-16,10.501,10.501,10.501,10.501,950,0
2010-12-22,10.51,10.51,10.51,10.51,356,0
2010-12-27,10.528,10.831,10.528,10.831,235,0
2010-12-28,11.199,11.925,11.199,11.285,1749,0
2010-12-31,11.168,11.174,11.074,11.074,476,0
2011-01-04,10.653,11.057,10.257,10.931,1445,0
2011-01-10,11.048,11.048,11.048,11.048,235,0
2011-01-20,10.737,10.737,10.737,10.737,235,0
2011-01-24,10.528,10.528,10.528,10.528,122,0
2011-01-25,10.257,10.257,10.257,10.257,235,0
2011-01-26,10.257,10.257,10.257,10.257,356,0
2011-01-27,10.257,10.273,10.257,10.273,1129,0
2011-01-28,10.257,10.831,10.257,10.831,1068,0
2011-02-01,10.408,11.317,10.408,11.317,591,0
2011-02-02,11.116,11.421,11.116,11.116,938,0
2011-02-03,10.949,10.949,10.351,10.351,591,0
2011-02-04,10.107,10.528,10.107,10.528,1782,0
2011-02-07,10.426,10.426,10.426,10.426,235,0
2011-02-08,10.257,10.257,10.172,10.172,476,0
2011-02-09,10.528,10.872,10.528,10.872,235,0
2011-02-11,11.58,12.946,11.58,12.63,2138,0
2011-02-14,12.346,12.683,12.101,12.683,654,0
2011-02-16,12.63,12.63,12.63,12.63,235,0
2011-02-18,12.843,13.937,12.398,12.422,4123,0
2011-02-22,12.422,12.422,12.422,12.422,3087,0
2011-02-23,11.999,11.999,11.58,11.783,356,0
2011-02-24,12.127,12.202,12.127,12.202,235,0
2011-02-28,12.624,12.843,12.624,12.843,591,0
2011-03-01,12.843,13.053,12.422,12.422,879,0
2011-03-02,12.336,13.265,12.336,12.673,1426,0
2011-03-04,12.092,12.092,12.092,12.092,235,0
2011-03-07,12.522,12.522,12.21,12.21,356,0
2011-03-08,12.025,12.025,12.025,12.025,122,0
2011-03-10,11.849,11.849,11.849,11.849,122,0
2011-03-14,11.628,11.628,11.628,11.628,122,0
2011-03-15,11.453,11.453,11.453,11.453,122,0
2011-03-17,11.708,12.092,11.654,11.654,950,0
2011-03-18,11.53,11.53,11.53,11.53,122,0
2011-03-21,11.708,11.708,11.708,11.708,122,0
2011-03-22,11.708,11.708,11.622,11.622,2730,0
2011-03-23,11.783,11.783,11.445,11.445,713,0
2011-03-24,11.445,11.445,11.277,11.277,235,0
2011-03-29,11.277,11.453,11.277,11.453,1780,0
2011-03-30,11.622,11.622,11.622,11.622,122,0
2011-03-31,11.8,11.883,11.8,11.883,235,0
2011-04-01,11.874,11.874,11.628,11.628,1065,0
2011-04-04,11.832,11.832,11.832,11.832,302,0
2011-04-05,11.622,11.622,11.453,11.453,588,0
2011-04-11,11.429,11.429,11.429,11.429,122,0
2011-04-12,11.259,11.378,10.882,10.882,1292,0
2011-04-13,10.718,10.718,10.324,10.698,1129,0
2011-04-14,10.662,11.277,10.662,11.277,1305,0
2011-04-25,11.445,12.926,11.277,11.277,1661,0
2011-04-26,11.109,11.109,11.03,11.03,760,0
2011-04-27,10.941,11.269,10.941,11.269,356,0
2011-04-29,11.269,11.504,11.109,11.504,991,0
2011-05-02,11.369,11.369,11.369,11.369,356,0
2011-05-03,11.006,11.006,11.006,11.006,122,0
2011-05-04,11.199,11.199,11.199,11.199,122,0
2011-05-05,11.03,11.03,10.376,10.418,833,0
2011-05-06,10.552,10.552,10.552,10.552,122,0
2011-05-09,10.698,10.698,10.698,10.698,122,0
2011-05-10,10.823,10.823,10.823,10.823,122,0
2011-05-11,11.04,11.369,11.04,11.3,3188,0
2011-05-12,11.066,11.066,11.066,11.066,122,0
2011-05-13,10.896,10.896,10.896,10.896,122,0
2011-05-16,11.057,11.09,10.737,10.737,476,0
2011-05-18,10.578,10.578,10.207,10.234,6986,0
2011-05-19,10.383,10.383,10.383,10.383,122,0
2011-05-20,10.234,10.234,10.234,10.234,122,0
2011-05-27,10.234,10.234,10.234,10.234,122,0
2011-05-31,10.383,10.569,10.383,10.569,235,0
2011-06-01,10.408,10.61,10.408,10.61,235,0
2011-06-03,10.408,10.408,10.408,10.408,122,0
2011-06-06,10.408,10.408,10.408,10.408,122,0
2011-06-07,10.949,10.949,10.949,10.949,122,0
2011-06-13,10.744,10.744,10.744,10.744,122,0
2011-06-14,10.904,11.217,10.904,11.199,2018,0
2011-06-15,11.58,11.58,11.217,11.58,476,0
2011-06-16,11.52,11.52,11.52,11.52,356,0
2011-06-17,11.345,11.345,11.161,11.161,476,0
2011-06-21,11.513,11.613,11.513,11.52,591,0
2011-06-22,11.513,11.69,11.513,11.58,4486,0
2011-06-23,11.52,11.52,11.52,11.52,1068,0
2011-06-27,11.698,12.624,11.698,12.389,1426,0
2011-06-29,12.512,12.531,12.512,12.531,1257,0
2011-06-30,12.531,12.531,12.463,12.531,754,0
2011-07-01,12.624,12.624,12.624,12.624,1234,0
2011-07-05,13.103,13.434,13.103,13.415,356,0
2011-07-08,13.238,13.238,12.759,12.759,713,0
2011-07-11,12.566,12.566,12.432,12.432,591,0
2011-07-14,12.725,12.725,12.725,12.725,122,0
2011-07-25,12.709,13.257,12.709,12.794,2849,0
2011-07-26,12.719,12.719,12.691,12.691,247,0
2011-07-27,12.496,12.496,12.086,12.086,356,0
2011-08-01,11.968,12.422,11.968,12.422,1726,0
2011-08-02,12.422,12.422,12.422,12.422,122,0
2011-08-03,12.263,12.414,12.17,12.414,591,0
2011-08-04,11.958,11.958,11.958,11.958,122,0
2011-08-05,11.783,11.783,11.783,11.783,122,0
2011-08-08,11.605,11.605,10.882,10.882,713,0
2011-08-09,10.872,11.191,10.872,11.016,356,0
2011-08-10,10.848,11.025,10.848,11.025,235,0
2011-08-12,10.941,10.998,10.854,10.998,476,0
2011-08-15,10.998,10.998,10.831,10.831,235,0
2011-08-16,10.789,10.957,10.789,10.957,713,0
2011-08-17,10.957,11.628,10.957,11.208,4397,0
2011-08-18,11.143,11.143,11.143,11.143,122,0
2011-08-19,11.124,11.124,10.998,10.998,1188,0
2011-08-22,10.998,10.998,10.887,10.976,630,0
2011-08-23,10.805,11.066,10.805,11.057,950,0
2011-08-24,11.217,11.445,11.217,11.445,713,0
2011-08-25,10.854,11.03,10.634,10.921,1661,0
2011-08-26,10.957,11.168,10.949,11.168,1546,0
2011-08-29,11.336,11.369,11.336,11.369,235,0
2011-08-30,10.863,11.309,10.863,11.199,4513,0
2011-09-01,11.04,11.04,11.03,11.03,353,0
2011-09-02,10.882,10.882,10.603,10.603,476,0
2011-09-07,10.587,10.596,10.477,10.477,1135,0
2011-09-13,10.596,10.596,10.596,10.596,122,0
2011-09-14,10.457,10.84,10.457,10.84,1305,0
2011-09-15,10.698,10.698,10.248,10.441,3682,0
2011-09-19,10.315,10.603,10.282,10.603,1768,0
2011-09-20,10.441,10.441,10.441,10.441,122,0
2011-09-21,10.292,10.292,10.292,10.292,356,0
2011-09-22,10.143,10.904,10.143,10.904,2018,0
2011-09-23,11.326,11.326,11.152,11.152,721,0
2011-09-26,10.941,11.317,10.941,11.208,1188,0
2011-09-27,10.848,11.486,10.848,11.259,2225,0
2011-09-28,11.081,11.081,11.081,11.081,235,0
2011-09-29,11.244,11.36,11.016,11.016,1911,0
2011-10-03,10.931,10.998,10.848,10.848,1616,0
2011-10-04,10.848,10.848,10.308,10.308,2494,0
2011-10-05,10.157,10.157,10.157,10.157,122,0
2011-10-06,10.143,10.188,10.005,10.031,950,0
2011-10-07,10.031,10.315,10.031,10.315,591,0
2011-10-10,10.257,10.569,10.257,10.51,729,0
2011-10-11,10.754,10.754,10.51,10.754,476,0
2011-10-12,10.754,11.277,10.718,11.277,833,0
2011-10-13,11.124,11.208,10.984,11.109,1661,0
2011-10-14,11.269,11.277,11.269,11.277,235,0
2011-10-17,11.124,11.217,11.109,11.109,1068,0
2011-10-18,11.277,11.277,11.277,11.277,122,0
2011-10-21,10.941,11.04,10.941,11.04,713,0
2011-10-25,10.931,10.931,10.931,10.931,122,0
2011-10-26,10.772,10.772,10.015,10.418,5104,0
2011-10-27,11.58,11.58,11.134,11.486,6056,0
2011-10-28,11.336,11.605,11.336,11.504,1583,0
2011-10-31,11.336,11.369,11.336,11.369,1426,0
2011-11-01,11.369,11.386,10.991,10.991,1782,0
2011-11-03,10.904,11.317,10.887,11.181,1546,0
2011-11-04,11.36,11.36,11.016,11.116,1188,0
2011-11-08,10.976,11.199,10.966,11.199,713,0
2011-11-10,11.04,11.04,9.76,10.315,1661,0
2011-11-11,10.165,10.308,10.023,10.107,1782,0
2011-11-14,10.257,10.257,10.165,10.165,235,0
2011-11-15,10.123,10.123,10.115,10.115,1157,0
2011-11-16,10.123,10.282,10.046,10.046,45599,0
2011-11-17,10.005,10.165,9.4153,9.937,11541,0
2011-11-18,9.937,10.107,9.937,10.031,1068,0
2011-11-21,10.015,10.107,9.784,9.828,2018,0
2011-11-22,9.793,10.115,9.793,9.904,833,0
2011-11-23,9.904,9.978,9.752,9.752,833,0
2011-11-28,9.928,10.063,9.81,9.81,833,0
2011-11-29,9.81,9.862,9.4481,9.633,1068,0
2011-11-30,9.76,9.76,9.524,9.551,1068,0
2011-12-02,9.694,9.928,9.694,9.928,235,0
2011-12-05,9.685,9.685,9.685,9.685,235,0
2011-12-07,9.584,9.81,9.4243,9.685,1188,0
2011-12-08,9.819,9.937,9.752,9.854,1899,0
2011-12-12,9.678,9.87,9.633,9.678,476,0
2011-12-13,10.426,10.426,10.282,10.282,1068,0
2011-12-20,9.4481,10.257,9.4481,10.257,4275,0
2011-12-21,10.257,10.257,10.257,10.257,1899,0
2011-12-22,11.016,11.016,10.4,10.4,476,0
2011-12-23,10.342,10.342,10.315,10.315,235,0
2011-12-27,10.302,10.302,9.971,9.971,483,0
2012-01-03,10.501,10.501,10.501,10.501,235,0
2012-01-05,10.165,10.449,10.165,10.4,2138,0
2012-01-06,10.467,10.467,10.157,10.188,2970,0
2012-01-09,9.561,9.561,9.561,9.561,235,0
2012-01-10,10.457,10.457,10.149,10.197,2730,0
2012-01-11,10.467,10.51,9.904,10.265,5820,0
2012-01-12,10.046,10.457,10.046,10.248,5222,0
2012-01-13,10.494,10.51,10.257,10.273,1897,0
2012-01-17,10.4,10.51,10.292,10.51,3681,0
2012-01-19,10.51,10.51,10.51,10.51,311,0
2012-01-20,10.477,10.51,10.477,10.51,588,0
2012-01-23,10.302,10.51,10.302,10.51,1899,0
2012-01-24,10.51,10.84,10.51,10.84,1305,0
2012-01-25,10.728,10.728,10.728,10.728,235,0
2012-01-27,11.294,11.294,11.152,11.285,833,0
2012-01-30,10.68,10.68,10.37,10.37,356,0
2012-01-31,10.984,10.984,10.957,10.957,356,0
2012-02-01,11.259,11.259,11.259,11.259,235,0
2012-02-02,11.294,11.294,11.294,11.294,713,0
2012-02-03,11.294,12.178,11.294,12.178,1876,0
2012-02-06,11.832,12.078,11.832,11.832,235,0
2012-02-07,11.935,12.472,11.935,12.101,4898,0
2012-02-08,12.068,12.463,12.025,12.025,833,0
2012-02-09,11.984,12.455,11.925,11.999,2019,0
2012-02-10,11.309,12.236,11.309,11.764,2912,0
2012-02-13,11.208,12.17,11.208,11.977,3564,0
2012-02-14,11.285,12.007,11.152,11.58,5467,0
2012-02-15,11.513,11.537,11.513,11.537,235,0
2012-02-16,11.537,12.025,11.53,12.025,2257,0
2012-02-17,11.698,12.042,11.58,12.042,941,0
2012-02-21,11.991,11.991,11.991,11.991,122,0
2012-02-22,11.309,11.968,11.309,11.951,1899,0
2012-02-23,11.951,12.313,11.832,11.935,2613,0
2012-02-24,11.935,11.935,11.874,11.874,235,0
2012-02-27,11.874,12.11,11.874,12.101,1294,0
2012-02-28,12.025,12.025,11.918,11.935,1086,0
2012-03-01,11.807,12.21,11.807,12.21,1068,0
2012-03-02,12.21,12.21,12.21,12.21,122,0
2012-03-05,12.21,12.21,12.086,12.086,235,0
2012-03-06,12.086,12.21,11.832,12.017,3086,0
2012-03-09,12.17,13.539,12.025,12.819,3600,0
2012-03-12,12.946,12.946,12.946,12.946,122,0
2012-03-13,13.026,13.371,13.026,13.371,1065,0
2012-03-14,13.265,13.39,13.265,13.39,476,0
2012-03-15,13.39,13.399,13.265,13.381,2635,0
2012-03-16,13.434,14.484,13.434,13.677,3562,0
2012-03-19,13.677,13.677,13.677,13.677,156,0
2012-03-20,13.558,13.558,13.558,13.558,122,0
2012-03-21,13.895,14.316,13.895,14.316,3087,0
2012-03-22,14.193,14.417,14.193,14.417,1782,0
2012-03-23,14.459,14.468,14.425,14.425,878,0
2012-03-26,14.484,14.484,14.484,14.484,235,0
2012-03-28,14.822,14.822,14.662,14.662,395,0
2012-03-29,15.312,15.435,15.157,15.268,2849,0
2012-03-30,15.435,15.435,15.435,15.435,591,0
2012-04-02,15.142,15.142,15.142,15.142,832,0
2012-04-03,15.276,15.276,15.276,15.276,122,0
2012-04-04,15.284,15.368,15.284,15.368,356,0
2012-04-09,15.157,15.329,15.125,15.329,1068,0
2012-04-10,15.06,15.06,14.777,14.777,833,0
2012-04-12,14.563,14.571,14.441,14.555,1068,0
2012-04-16,13.946,15.105,13.946,15.105,713,0
2012-04-17,14.777,15.115,14.537,15.043,1426,0
2012-04-20,15.343,15.343,14.991,14.991,833,0
2012-04-23,15.312,15.537,14.956,14.956,833,0
2012-04-26,15.268,15.336,15.242,15.242,833,0
2012-04-27,15.211,15.234,15.196,15.234,591,0
2012-05-01,15.076,15.076,14.77,14.77,235,0
2012-05-02,15.157,15.157,15.157,15.157,235,0
2012-05-04,15.343,15.343,15.343,15.343,591,0
2012-05-07,15.537,15.552,15.453,15.552,754,0
2012-05-10,15.646,15.646,15.242,15.552,713,0
2012-05-11,15.999,15.999,15.999,15.999,637,0
2012-05-17,15.84,15.959,15.84,15.959,616,0
2012-05-22,15.621,15.621,15.59,15.59,685,0
2012-05-23,15.6,15.6,15.59,15.59,1095,0
2012-05-29,15.268,15.706,15.268,15.706,713,0
2012-05-31,15.157,15.157,15.157,15.157,122,0
2012-06-01,15.157,15.157,15.157,15.157,122,0
2012-06-05,15.689,15.689,15.157,15.157,1426,0
2012-06-06,14.787,16.581,14.787,15.443,3687,0
2012-06-07,15.157,15.157,14.714,14.714,2314,0
2012-06-11,15.368,15.768,15.368,15.768,833,0
2012-06-12,15.722,15.768,15.722,15.768,950,0
2012-06-13,15.759,16.288,15.759,16.288,950,0
2012-06-14,15.935,16.212,15.935,16.212,950,0
2012-06-15,16.042,16.042,15.783,15.943,1140,0
2012-06-18,15.774,16.195,15.774,16.195,713,0
2012-06-19,15.926,16.581,15.926,16.442,1305,0
2012-06-20,17.196,17.582,17.196,17.273,950,0
2012-06-21,17.67,17.67,17.265,17.265,1188,0
2012-06-22,16.886,16.886,16.634,16.634,591,0
2012-06-25,16.052,17.425,16.052,16.768,3682,0
2012-06-26,16.672,16.672,16.672,16.672,122,0
2012-06-27,16.557,16.557,16.557,16.557,235,0
2012-06-28,16.842,17.044,16.842,17.044,388,0
2012-06-29,16.681,17.011,16.681,17.011,235,0
2012-07-02,16.424,16.424,16.424,16.424,122,0
2012-07-03,17.011,17.011,17.011,17.011,713,0
2012-07-05,17.011,17.011,16.716,17.011,1395,0
2012-07-06,16.842,16.842,16.842,16.842,591,0
2012-07-09,16.842,16.842,16.842,16.842,591,0
2012-07-10,17.095,17.095,17.095,17.095,122,0
2012-07-11,17.307,17.348,16.902,17.348,713,0
2012-07-12,17.053,17.053,17.053,17.053,236,0
2012-07-13,17.028,17.053,16.619,16.619,1426,0
2012-07-16,17.6,18.08,17.331,18.08,2970,0
2012-07-17,17.315,17.771,16.321,17.415,2139,0
2012-07-18,17.628,17.829,17.628,17.829,833,0
2012-07-19,17.692,17.692,17.315,17.542,713,0
2012-07-20,17.071,17.214,16.893,17.095,1441,0
2012-07-23,16.786,16.786,15.832,16.161,1939,0
2012-07-24,16.522,16.522,15.792,15.792,464,0
2012-07-25,15.368,15.368,14.603,15.26,833,0
2012-07-26,15.453,16.052,15.453,15.722,713,0
2012-07-27,15.47,15.698,15.453,15.698,1891,0
2012-08-03,16.337,16.759,16.337,16.641,1780,0
2012-08-06,16.743,16.743,16.743,16.743,122,0
2012-08-07,17.29,17.449,17.172,17.172,356,0
2012-08-09,16.672,16.672,16.48,16.48,357,0
2012-08-10,16.415,16.464,16.415,16.424,735,0
2012-08-13,16.034,16.034,15.706,15.706,619,0
2012-08-21,16.161,16.363,15.917,15.917,713,0
2012-08-23,15.504,15.504,15.504,15.504,122,0
2012-08-24,15.487,15.487,15.487,15.487,356,0
2012-08-27,15.453,15.487,14.611,14.753,1293,0
2012-08-28,14.77,15.097,14.77,15.097,476,0
2012-09-05,15.487,16.681,15.205,15.6,3680,0
2012-09-07,15.999,15.999,15.999,15.999,586,0
2012-09-10,16.137,16.137,16.137,16.137,235,0
2012-09-13,16.12,16.12,16.12,16.12,1188,0
2012-09-14,16.12,16.12,16.12,16.12,235,0
2012-09-17,16.12,16.12,16.12,16.12,2374,0
2012-09-18,16.672,17.299,15.999,16.371,2257,0
2012-09-19,16.406,16.609,16.137,16.455,1008,0
2012-09-20,16.321,16.619,16.28,16.59,1727,0
2012-09-24,16.803,16.842,15.999,15.999,3804,0
2012-09-25,16.698,17.684,16.698,17.684,3122,0
2012-09-26,17.921,18.226,17.762,17.762,948,0
2012-09-28,17.222,17.222,17.196,17.196,854,0
2012-10-01,17.684,17.684,16.464,17.246,1660,0
2012-10-02,16.557,17.501,16.083,17.128,1188,0
2012-10-03,16.442,17.518,15.935,17.365,1661,0
2012-10-04,16.953,16.953,16.953,16.953,122,0
2012-10-05,17.628,17.628,16.254,16.92,1550,0
2012-10-09,16.634,16.634,16.634,16.634,122,0
2012-10-11,17.373,17.684,17.373,17.663,1782,0
2012-10-12,17.636,18.226,17.636,18.226,1546,0
2012-10-17,18.822,18.863,18.466,18.466,713,0
2012-10-18,19.261,19.326,19.244,19.326,713,0
2012-10-19,19.261,19.285,19.261,19.285,713,0
2012-10-23,19.603,19.603,18.377,19.158,1305,0
2012-10-31,19.531,19.531,19.531,19.531,285,0
2012-11-06,18.789,21.053,18.789,18.989,1651,0
2012-11-07,18.807,18.807,18.528,18.528,476,0
2012-11-09,18.166,18.166,17.861,17.861,713,0
2012-11-12,18.528,19.27,18.528,19.27,1426,0
2012-11-16,20.205,20.205,20.205,20.205,476,0
2012-11-19,20.43,21.719,20.43,21.719,2374,0
2012-11-20,21.937,23.118,21.937,22.569,771,0
2012-11-28,23.11,23.11,23.11,23.11,122,0
2012-11-29,24.321,24.321,24.321,24.321,476,0
2012-12-06,22.737,22.737,21.442,21.659,4451,0
2012-12-07,21.659,21.659,21.659,21.659,356,0
2012-12-10,21.686,21.686,21.686,21.686,299,0
2012-12-11,21.659,21.659,21.492,21.575,2372,0
2012-12-13,21.13,21.13,20.75,20.75,1068,0
2012-12-14,20.128,20.128,19.835,19.835,1691,0
2012-12-17,20.045,20.415,20.045,20.415,591,0
2012-12-18,20.741,20.741,20.741,20.741,591,0
2012-12-21,20.616,20.65,20.616,20.65,235,0
2012-12-26,21.223,21.35,20.97,21.35,950,0
2012-12-27,21.459,21.694,21.459,21.642,1068,0
2012-12-28,21.525,21.525,20.633,20.633,1426,0
2012-12-31,20.507,21.315,20.507,21.315,1129,0
2013-01-09,21.871,22.569,21.871,22.569,479,0
2013-01-10,22.728,22.728,22.728,22.728,122,0
2013-01-16,22.005,22.005,22.005,22.005,235,0
2013-01-23,18.003,18.003,17.683,17.683,18419,0
2013-01-24,17.614,17.683,17.542,17.683,73518,0
2013-01-25,17.683,17.683,17.551,17.576,21746,0
2013-01-28,17.542,17.542,17.298,17.436,19690,0
2013-01-29,17.568,17.576,17.353,17.423,68657,0
2013-01-30,17.493,17.576,17.436,17.508,38765,0
2013-01-31,17.542,17.542,17.493,17.493,5665,0
2013-02-01,17.568,17.568,17.423,17.423,22121,0
2013-02-04,17.562,17.614,17.388,17.542,25722,0
2013-02-05,17.576,17.576,17.429,17.537,48494,0
2013-02-06,17.542,17.568,17.436,17.542,21838,0
2013-02-07,17.542,17.568,17.529,17.542,7195,0
2013-02-08,17.562,17.583,17.542,17.583,30113,0
2013-02-11,17.562,17.562,17.443,17.542,47335,0
2013-02-12,17.459,17.542,17.459,17.508,28611,0
2013-02-13,17.542,17.562,17.524,17.524,15833,0
2013-02-14,17.508,17.583,17.472,17.583,32678,0
2013-02-15,17.583,17.614,17.583,17.614,14022,0
2013-02-19,17.614,17.643,17.542,17.643,25924,0
2013-02-20,17.636,17.65,17.508,17.63,42850,0
2013-02-21,17.65,17.677,17.614,17.614,11050,0
2013-02-22,17.671,17.677,17.614,17.622,22623,0
2013-02-25,17.614,17.671,17.487,17.557,30314,0
2013-02-26,17.576,17.576,17.501,17.501,17558,0
2013-02-27,17.508,17.542,17.472,17.493,17095,0
2013-02-28,17.508,17.517,17.443,17.517,24125,0
2013-03-01,17.487,17.643,17.487,17.636,25674,0
2013-03-04,17.643,17.747,17.614,17.747,12252,0
2013-03-05,17.738,17.738,17.63,17.671,25518,0
2013-03-06,17.65,17.683,17.622,17.677,18309,0
2013-03-07,17.683,17.683,17.517,17.517,19244,0
2013-03-08,17.614,17.704,17.614,17.677,14356,0
2013-03-11,17.704,17.704,17.63,17.65,6969,0
2013-03-12,17.683,17.704,17.636,17.65,16564,0
2013-03-13,17.766,17.774,17.707,17.774,14237,0
2013-03-14,17.792,17.807,17.735,17.807,12022,0
2013-03-15,17.758,17.774,17.758,17.774,7420,0
2013-03-18,17.75,17.774,17.735,17.735,16490,0
2013-03-19,17.774,17.799,17.721,17.721,16245,0
2013-03-20,17.735,17.792,17.707,17.75,20618,0
2013-03-21,17.774,17.774,17.75,17.75,12404,0
2013-03-22,17.783,17.792,17.758,17.758,17829,0
2013-03-25,17.735,17.766,17.729,17.741,19429,0
2013-03-26,17.758,17.774,17.75,17.75,9493,0
2013-03-27,17.592,17.799,17.592,17.799,20972,0
2013-03-28,17.833,17.934,17.833,17.925,10167,0
2013-04-01,17.914,17.934,17.899,17.914,20513,0
2013-04-02,17.862,17.92,17.862,17.92,13575,0
2013-04-03,17.862,17.92,17.833,17.899,9068,0
2013-04-04,17.899,17.92,17.899,17.92,1389,0
2013-04-05,17.914,17.934,17.914,17.934,5555,0
2013-04-08,17.934,17.934,17.833,17.849,15270,0
2013-04-09,17.899,17.934,17.785,17.828,19272,0
2013-04-10,17.862,17.934,17.862,17.934,10387,0
2013-04-11,17.948,17.948,17.948,17.948,2640,0
2013-04-12,17.948,17.948,17.892,17.892,13177,0
2013-04-15,17.899,17.899,17.797,17.885,13644,0
2013-04-16,17.877,17.899,17.849,17.899,12842,0
2013-04-17,17.948,17.948,17.925,17.934,3884,0
2013-04-18,17.934,17.948,17.92,17.934,8902,0
2013-04-19,17.899,17.954,17.833,17.954,12480,0
2013-04-22,17.954,17.954,17.899,17.92,22782,0
2013-04-23,17.954,17.954,17.94,17.94,3058,0
2013-04-24,17.92,17.92,17.899,17.906,5377,0
2013-04-25,17.934,17.934,17.877,17.877,3058,0
2013-04-26,17.899,17.899,17.862,17.862,7085,0
2013-04-29,17.899,17.934,17.828,17.869,8537,0
2013-04-30,17.899,17.962,17.849,17.849,18605,0
2013-05-01,17.885,17.962,17.885,17.914,10893,0
2013-05-02,17.94,17.962,17.94,17.962,3943,0
2013-05-03,17.971,17.971,17.934,17.962,15587,0
2013-05-06,17.934,17.993,17.934,17.993,14695,0
2013-05-07,18,18.009,18,18.009,7100,0
2013-05-08,18.009,18.052,17.976,17.985,9900,0
2013-05-09,18.029,18.068,18.009,18.068,6147,0
2013-05-10,18.064,18.064,18,18.009,8470,0
2013-05-13,18.058,18.068,18.044,18.068,14616,0
2013-05-14,18.068,18.077,18.035,18.035,53863,0
2013-05-15,18.035,18.035,18.021,18.035,8975,0
2013-05-16,18.064,18.068,18.035,18.058,10949,0
2013-05-17,18.064,18.068,18.064,18.068,4443,0
2013-05-20,18.064,18.064,18.009,18.009,18572,0
2013-05-21,18.009,18.044,17.985,18.044,12127,0
2013-05-22,18.064,18.064,17.993,18.009,29591,0
2013-05-23,17.985,18.021,17.985,18.021,24626,0
2013-05-24,18.009,18.068,17.976,18.021,16457,0
2013-05-28,17.993,18.021,17.962,17.962,16924,0
2013-05-29,17.971,17.971,17.854,17.892,13596,0
2013-05-30,17.849,17.899,17.789,17.899,4957,0
2013-05-31,17.892,17.899,17.633,17.669,23580,0
2013-06-03,17.663,17.724,17.322,17.545,15692,0
2013-06-04,17.693,17.828,17.286,17.538,14369,0
2013-06-05,17.532,17.61,17.329,17.532,6590,0
2013-06-06,17.61,17.61,17.48,17.61,6560,0
2013-06-07,17.61,17.61,17.502,17.61,11020,0
2013-06-10,17.603,17.663,17.564,17.655,5804,0
2013-06-11,17.655,17.655,17.51,17.51,6511,0
2013-06-12,17.379,17.526,16.928,16.928,16637,0
2013-06-13,16.833,17.376,16.748,17.196,10359,0
2013-06-14,17.376,17.731,17.362,17.668,7678,0
2013-06-17,17.737,17.862,17.737,17.737,3107,0
2013-06-18,17.92,17.92,17.687,17.737,3934,0
2013-06-19,17.737,17.737,17.537,17.731,8178,0
2013-06-20,17.618,17.618,15.549,17.391,9393,0
2013-06-21,17.254,17.376,17.254,17.369,1851,0
2013-06-24,17.348,17.525,15.442,16.739,10249,0
2013-06-25,16.833,17.158,16.731,17.153,9372,0
2013-06-26,16.748,17.209,16.739,17.209,3928,0
2013-06-27,17.174,17.369,17.022,17.022,4694,0
2013-06-28,17.674,17.921,17.674,17.921,22415,0
2013-07-01,17.409,17.409,17.409,17.409,144,0
2013-07-02,17.439,17.484,17.439,17.476,1151,0
2013-07-03,17.781,17.781,17.584,17.675,3874,0
2013-07-05,17.439,17.617,17.439,17.476,9897,0
2013-07-08,17.38,17.568,17.38,17.568,9173,0
2013-07-09,17.476,17.576,17.439,17.492,1313,0
2013-07-10,17.537,17.537,17.537,17.537,858,0
2013-07-11,17.562,17.576,17.515,17.562,8271,0
2013-07-12,17.416,17.662,17.301,17.662,9696,0
2013-07-15,17.592,17.662,17.301,17.365,8110,0
2013-07-16,17.515,17.523,17.372,17.492,1358,0
2013-07-17,17.492,17.492,17.365,17.402,3941,0
2013-07-18,17.537,17.55,17.365,17.55,7405,0
2013-07-22,17.38,17.388,17.38,17.38,3122,0
2013-07-23,17.454,17.484,17.454,17.484,1494,0
2013-07-24,17.484,17.484,17.293,17.293,6255,0
2013-07-25,17.293,17.336,17.293,17.336,4350,0
2013-07-30,17.293,17.293,17.109,17.109,4758,0
2013-07-31,16.779,17.065,16.779,17.057,3532,0
2013-08-01,16.809,16.809,16.608,16.664,5773,0
2013-08-02,16.672,16.672,16.664,16.664,616,0
2013-08-05,16.556,16.556,16.556,16.556,1768,0
2013-08-06,16.556,16.664,16.483,16.556,8274,0
2013-08-07,16.556,16.556,16.483,16.483,2872,0
2013-08-08,16.466,16.483,16.466,16.483,950,0
2013-08-09,16.483,16.483,16.211,16.263,2718,0
2013-08-13,16.188,16.335,16.09,16.131,3360,0
2013-08-14,16.083,16.167,15.636,15.886,13255,0
2013-08-15,15.819,16.083,15.452,16.083,10479,0
2013-08-16,16.076,16.076,16.003,16.003,6602,0
2013-08-19,15.481,15.796,15.191,15.306,17240,0
2013-08-20,15.314,15.452,15.314,15.452,1083,0
2013-08-21,15.378,15.409,15.085,15.095,9105,0
2013-08-22,15.085,15.364,15.085,15.246,2987,0
2013-08-23,15.498,16.188,15.49,15.594,7271,0
2013-08-26,15.603,15.603,15.561,15.571,10893,0
2013-08-27,15.561,15.657,15.535,15.535,8022,0
2013-08-28,15.561,15.561,15.561,15.561,144,0
2013-08-29,15.561,15.579,15.469,15.579,26972,0
2013-08-30,16.202,16.21,15.847,15.947,11136,0
2013-09-03,15.527,15.561,15.261,15.356,12993,0
2013-09-04,15.505,15.538,15.356,15.364,6255,0
2013-09-05,15.306,15.49,15.156,15.207,10126,0
2013-09-06,15.207,15.356,15.207,15.334,2788,0
2013-09-09,15.334,15.356,15.231,15.343,7317,0
2013-09-10,15.334,15.334,15.246,15.261,8427,0
2013-09-11,15.238,15.306,15.01,15.306,15767,0
2013-09-12,15.396,15.542,15.374,15.509,11214,0
2013-09-13,15.432,15.44,15.158,15.359,19860,0
2013-09-16,15.446,15.485,15.323,15.323,20290,0
2013-09-17,15.446,15.455,15.291,15.359,13492,0
2013-09-18,15.283,15.58,15.283,15.58,15942,0
2013-09-19,15.509,15.542,15.412,15.412,7426,0
2013-09-20,15.374,15.374,15.291,15.359,1604,0
2013-09-23,15.359,15.359,15.283,15.309,5496,0
2013-09-24,15.283,15.323,15.283,15.283,8269,0
2013-09-25,15.353,15.359,15.353,15.359,2162,0
2013-09-26,15.359,15.359,15.359,15.359,1184,0
2013-09-27,15.359,15.359,15.283,15.283,1350,0
2013-09-30,15.404,15.404,15.306,15.306,4602,0
2013-10-01,15.236,15.236,15.229,15.229,399,0
2013-10-02,15.357,15.42,15.343,15.412,1437,0
2013-10-03,15.288,15.343,15.236,15.343,1323,0
2013-10-04,15.42,15.42,15.357,15.357,1784,0
2013-10-07,15.236,15.404,15.236,15.404,2095,0
2013-10-08,15.396,15.396,15.244,15.373,6267,0
2013-10-09,15.373,15.373,15.152,15.244,6234,0
2013-10-10,15.343,15.343,15.082,15.082,5438,0
2013-10-11,15.082,15.082,15.082,15.082,3712,0
2013-10-14,15.082,15.14,15.082,15.114,2055,0
2013-10-15,14.949,15.297,14.891,14.949,12480,0
2013-10-16,14.989,14.989,14.891,14.891,4776,0
2013-10-17,15.005,15.082,15.005,15.066,5625,0
2013-10-18,15.066,15.178,15.059,15.124,8850,0
2013-10-21,15.373,15.373,15.373,15.373,399,0
2013-10-22,15.28,15.343,15.082,15.306,3315,0
2013-10-23,15.244,15.379,15.229,15.244,5037,0
2013-10-24,15.229,15.229,15.21,15.21,784,0
2013-10-25,15.216,15.244,15.216,15.216,10543,0
2013-10-28,15.221,15.297,15.216,15.297,5474,0
2013-10-29,15.244,15.322,15.244,15.306,5027,0
2013-10-30,15.306,15.314,15.216,15.314,136571,0
2013-10-31,15.178,15.486,15.178,15.427,663,0
2013-11-01,15.33,15.366,15.229,15.366,1593,0
2013-11-04,15.268,15.379,15.205,15.379,3228,0
2013-11-05,15.26,15.28,15.169,15.205,5486,0
2013-11-06,15.28,15.373,15.268,15.373,2637,0
2013-11-07,15.373,15.379,15.314,15.379,1724,0
2013-11-08,15.28,15.28,15.216,15.216,399,0
2013-11-11,15.366,15.366,15.322,15.322,2652,0
2013-11-12,15.306,15.343,15.082,15.187,11810,0
2013-11-13,15.14,15.161,15.082,15.114,14161,0
2013-11-14,15.059,15.086,14.989,15.086,2372,0
2013-11-15,15.073,15.221,15.073,15.216,1593,0
2013-11-18,15.343,15.343,15.082,15.229,1619,0
2013-11-19,15.21,15.221,15.178,15.221,2288,0
2013-11-20,15.161,15.244,15.161,15.161,14588,0
2013-11-21,15.152,15.152,15.105,15.105,1379,0
2013-11-22,15.343,15.343,15.268,15.33,1659,0
2013-11-25,15.343,15.343,15.114,15.343,4443,0
2013-11-26,15.229,15.28,15.133,15.28,8220,0
2013-11-27,15.205,15.216,15.196,15.196,9283,0
2013-11-29,15.145,15.145,15.145,15.145,174,0
2013-12-02,15.244,15.244,15.161,15.187,2122,0
2013-12-03,15.216,15.229,15.114,15.152,4443,0
2013-12-04,15.114,15.114,15.019,15.082,8539,0
2013-12-05,14.949,14.949,14.823,14.891,4472,0
2013-12-06,15.044,15.044,14.928,15.01,1042,0
2013-12-09,14.949,14.949,14.829,14.863,11151,0
2013-12-10,14.823,14.907,14.775,14.775,12068,0
2013-12-11,14.913,14.913,14.775,14.913,11409,0
2013-12-12,14.775,14.829,14.727,14.775,9912,0
2013-12-13,14.704,14.808,14.663,14.775,9546,0
2013-12-16,14.823,14.823,14.597,14.656,3717,0
2013-12-17,14.625,14.704,14.589,14.672,9213,0
2013-12-18,14.728,14.909,14.573,14.909,9991,0
2013-12-19,14.958,15.006,14.938,15.006,11615,0
2013-12-20,15.022,15.094,14.992,15.094,8838,0
2013-12-23,15.118,15.118,14.915,15.118,5883,0
2013-12-26,14.943,14.943,14.839,14.839,989,0
2013-12-27,14.892,14.974,14.793,14.808,8003,0
2013-12-30,15.079,15.079,14.458,14.634,47579,0
2013-12-31,14.799,14.799,14.612,14.627,10154,0
2014-01-02,14.651,14.799,14.651,14.799,14415,0
2014-01-03,14.863,14.882,14.863,14.882,3188,0
2014-01-06,14.882,14.993,14.758,14.993,2602,0
2014-01-07,14.993,15.223,14.958,15.223,5975,0
2014-01-08,15.079,15.079,15.079,15.079,138,0
2014-01-09,15.001,15.071,15.001,15.071,3698,0
2014-01-10,15.079,15.446,15.079,15.446,6459,0
2014-01-13,15.487,15.487,15.332,15.332,2192,0
2014-01-14,15.465,15.534,15.393,15.393,3330,0
2014-01-15,15.465,15.527,15.426,15.426,5689,0
2014-01-16,15.419,15.519,15.385,15.403,8407,0
2014-01-17,15.348,15.527,15.348,15.426,22257,0
2014-01-21,15.503,15.534,15.465,15.465,6989,0
2014-01-22,15.465,15.487,15.41,15.487,1883,0
2014-01-23,15.465,15.527,15.465,15.512,18754,0
2014-01-24,15.534,15.618,15.465,15.465,20195,0
2014-01-27,15.588,15.588,15.503,15.512,1095,0
2014-01-28,15.472,15.554,15.472,15.534,14413,0
2014-01-29,15.503,15.613,15.503,15.613,10599,0
2014-01-30,15.626,15.751,15.618,15.718,16558,0
2014-01-31,15.718,15.849,15.687,15.849,11051,0
2014-02-04,15.79,16.067,15.734,16.035,6990,0
2014-02-05,16.003,16.067,16.003,16.067,10598,0
2014-02-06,16.067,16.075,16.043,16.043,2102,0
2014-02-07,15.967,16.081,15.865,16.081,8084,0
2014-02-10,16.105,16.236,16.081,16.199,8925,0
2014-02-11,16.199,16.467,16.199,16.467,20494,0
2014-02-12,16.467,16.627,16.467,16.514,18348,0
2014-02-13,16.583,16.739,16.53,16.699,21245,0
2014-02-14,16.627,16.817,16.583,16.817,19621,0
2014-02-18,16.811,16.817,16.779,16.779,3943,0
2014-02-19,16.779,16.779,16.663,16.663,2291,0
2014-02-20,16.817,16.817,16.764,16.811,4504,0
2014-02-21,16.796,16.817,16.779,16.779,3278,0
2014-02-24,16.817,16.817,16.779,16.779,13091,0
2014-02-25,17.011,17.011,17.002,17.011,6744,0
2014-02-26,17.089,17.164,16.855,17.164,6590,0
2014-02-27,17.195,17.204,16.972,17.204,4888,0
2014-02-28,17.204,17.204,17.018,17.118,10949,0
2014-03-03,17.024,17.395,17.024,17.395,17669,0
2014-03-04,17.396,17.435,17.047,17.305,12380,0
2014-03-05,17.474,17.474,17.305,17.305,6356,0
2014-03-06,17.226,17.396,17.226,17.396,4266,0
2014-03-07,17.389,17.395,17.219,17.389,5223,0
2014-03-10,17.298,17.474,17.298,17.474,7973,0
2014-03-11,17.474,17.58,17.388,17.505,4006,0
2014-03-12,17.474,17.58,17.474,17.58,8358,0
2014-03-13,17.523,17.886,17.523,17.847,24477,0
2014-03-14,17.427,17.69,17.427,17.69,3577,0
2014-03-17,17.631,17.815,17.434,17.588,7323,0
2014-03-18,17.762,17.762,17.504,17.706,3875,0
2014-03-19,17.564,17.771,17.564,17.736,7328,0
2014-03-20,17.631,17.736,17.403,17.403,8205,0
2014-03-21,17.605,17.614,17.427,17.45,76928,0
2014-03-24,17.496,17.623,17.496,17.597,16128,0
2014-03-25,17.605,17.605,17.58,17.58,7946,0
2014-03-26,17.552,17.736,17.552,17.623,34705,0
2014-03-27,17.721,17.73,17.552,17.58,12580,0
2014-03-28,17.623,17.662,17.552,17.623,7402,0
2014-03-31,17.675,17.675,17.518,17.675,7888,0
2014-04-01,17.675,17.792,17.675,17.792,12662,0
2014-04-02,17.792,17.935,17.753,17.815,5075,0
2014-04-03,17.935,17.935,17.815,17.912,12186,0
2014-04-04,17.871,17.926,17.832,17.832,2209,0
2014-04-07,17.744,17.854,17.603,17.753,5879,0
2014-04-08,17.832,17.832,17.66,17.713,41203,0
2014-04-09,17.787,17.787,17.629,17.713,4173,0
2014-04-10,17.792,17.991,17.594,17.594,7432,0
2014-04-11,17.705,17.705,17.453,17.594,5021,0
2014-04-14,17.636,17.713,17.594,17.713,5373,0
2014-04-15,17.792,17.792,17.526,17.713,4077,0
2014-04-16,17.753,17.792,17.636,17.792,3670,0
2014-04-17,17.753,17.753,17.594,17.594,6914,0
2014-04-21,17.744,17.792,17.675,17.713,4463,0
2014-04-22,17.78,17.792,17.576,17.744,41428,0
2014-04-23,17.771,17.863,17.721,17.744,11683,0
2014-04-24,17.863,17.871,17.713,17.721,11496,0
2014-04-25,17.84,17.849,17.556,17.675,7977,0
2014-04-28,17.675,17.825,17.636,17.636,5059,0
2014-04-29,17.787,17.825,17.705,17.8,1643,0
2014-04-30,17.825,17.983,17.815,17.983,8393,0
2014-05-01,17.787,17.832,17.682,17.713,6849,0
2014-05-02,17.832,17.832,17.753,17.753,7738,0
2014-05-05,17.942,17.95,17.832,17.871,7800,0
2014-05-06,17.942,17.991,17.871,17.871,10787,0
2014-05-07,17.983,18.031,17.792,17.832,76820,0
2014-05-08,17.896,17.957,17.849,17.919,4316,0
2014-05-09,17.942,17.975,17.871,17.966,10176,0
2014-05-12,17.966,17.983,17.903,17.926,14440,0
2014-05-13,17.95,17.999,17.926,17.999,12361,0
2014-05-14,18.031,18.108,17.919,18.108,22721,0
2014-05-15,18.099,18.108,17.942,17.942,14609,0
2014-05-16,18.023,18.067,17.903,18.061,3363,0
2014-05-19,18.061,18.091,17.999,18.031,13266,0
2014-05-20,17.983,18.189,17.983,18.184,41689,0
2014-05-21,18.189,18.243,18.131,18.189,17483,0
2014-05-22,18.189,18.229,18.084,18.189,9793,0
2014-05-23,18.229,18.229,18.039,18.148,6494,0
2014-05-27,18.148,18.229,18.123,18.123,20356,0
2014-05-28,18.184,18.229,18.184,18.213,16074,0
2014-05-29,18.264,18.314,18.213,18.264,15745,0
2014-05-30,18.348,18.348,18.117,18.307,9440,0
2014-06-02,18.307,18.696,18.307,18.348,49878,0
2014-06-03,18.196,18.569,18.196,18.428,14215,0
2014-06-04,18.236,18.34,18.091,18.189,16732,0
2014-06-05,18.314,18.569,18.314,18.569,15279,0
2014-06-06,18.583,18.639,18.34,18.625,10083,0
2014-06-09,18.462,18.632,18.386,18.471,13209,0
2014-06-10,18.625,18.625,18.488,18.503,19348,0
2014-06-11,18.606,18.781,18.503,18.512,44691,0
2014-06-12,18.853,18.853,18.726,18.773,2898,0
2014-06-13,18.853,18.897,18.773,18.773,12672,0
2014-06-16,18.792,18.897,18.697,18.735,20060,0
2014-06-17,18.773,18.773,18.561,18.561,27462,0
2014-06-18,18.418,18.656,18.418,18.576,27429,0
2014-06-19,18.656,18.662,18.545,18.576,38745,0
2014-06-20,18.537,18.662,18.528,18.537,15755,0
2014-06-23,18.649,18.821,18.617,18.617,20316,0
2014-06-24,18.807,18.897,18.697,18.814,21381,0
2014-06-25,18.814,18.912,18.735,18.773,20741,0
2014-06-26,18.912,18.912,18.697,18.807,21133,0
2014-06-27,18.847,18.878,18.847,18.847,5586,0
2014-06-30,19.032,19.039,18.949,19.039,12593,0
2014-07-01,19.005,19.054,18.911,19.054,3648,0
2014-07-02,19.032,19.209,18.926,19.15,5569,0
2014-07-03,19.142,19.15,18.989,19.126,8827,0
2014-07-07,19.265,19.265,19.11,19.192,9095,0
2014-07-08,19.08,19.167,19.08,19.167,2906,0
2014-07-09,19.097,19.192,19.097,19.11,18862,0
2014-07-10,19.11,19.11,19.032,19.032,8005,0
2014-07-11,19.233,19.233,19.182,19.182,2200,0
2014-07-14,19.192,19.274,19.097,19.105,12135,0
2014-07-15,19.2,19.2,19.089,19.11,11946,0
2014-07-16,19.046,19.15,18.964,19.15,7400,0
2014-07-17,19.248,19.248,19.089,19.097,8265,0
2014-07-18,18.949,19.32,18.949,19.32,3079,0
2014-07-21,19.281,19.458,19.126,19.458,6189,0
2014-07-22,19.506,20.137,19.506,19.677,14825,0
2014-07-23,19.934,19.993,19.41,19.717,8500,0
2014-07-24,19.791,19.798,19.533,19.798,14170,0
2014-07-25,19.798,19.798,19.458,19.798,6450,0
2014-07-28,19.798,19.798,19.352,19.352,21931,0
2014-07-29,19.541,19.672,19.474,19.474,8360,0
2014-07-30,19.593,19.593,19.312,19.312,7584,0
2014-07-31,19.474,19.474,19.274,19.449,8044,0
2014-08-01,19.046,19.533,18.877,19.182,6436,0
2014-08-04,19.297,19.757,19.297,19.757,15160,0
2014-08-05,19.636,19.766,19.602,19.766,4119,0
2014-08-06,19.618,19.636,19.578,19.636,1807,0
2014-08-07,19.336,19.636,19.336,19.636,5326,0
2014-08-08,19.442,19.618,19.241,19.394,2607,0
2014-08-11,19.394,19.636,19.394,19.636,1378,0
2014-08-12,19.747,19.757,19.732,19.757,2742,0
2014-08-13,19.781,20.079,19.709,20,8913,0
2014-08-14,19.814,20.07,19.814,19.877,6556,0
2014-08-15,19.863,19.877,19.833,19.833,1798,0
2014-08-18,19.833,19.848,19.814,19.814,3763,0
2014-08-19,19.934,19.934,19.863,19.901,2008,0
2014-08-20,19.901,19.909,19.842,19.842,5417,0
2014-08-21,19.855,19.855,19.798,19.798,4226,0
2014-08-25,19.805,19.805,19.791,19.798,867,0
2014-08-26,19.895,19.901,19.798,19.901,1578,0
2014-08-27,19.877,19.901,19.877,19.901,4104,0
2014-08-28,19.901,19.909,19.842,19.877,2833,0
2014-08-29,19.917,19.917,19.798,19.901,5692,0
2014-09-02,19.868,19.868,19.717,19.842,1768,0
2014-09-03,19.824,19.863,19.717,19.842,5819,0
2014-09-04,19.886,19.886,19.757,19.757,5669,0
2014-09-05,19.863,19.863,19.791,19.842,1766,0
2014-09-08,19.833,19.833,19.814,19.833,645,0
2014-09-09,19.557,19.757,19.55,19.757,8503,0
2014-09-10,19.791,19.814,19.757,19.814,12531,0
2014-09-11,19.757,19.833,19.757,19.833,3763,0
2014-09-12,19.926,20.301,19.926,20.035,9124,0
2014-09-15,19.961,20.018,19.863,19.863,8393,0
2014-09-16,19.848,19.895,19.848,19.848,1592,0
2014-09-17,19.954,19.961,19.909,19.909,3203,0
2014-09-18,19.909,19.954,19.909,19.954,2186,0
2014-09-19,19.954,19.954,19.954,19.954,2198,0
2014-09-22,19.863,19.978,19.644,19.644,5636,0
2014-09-23,19.833,19.895,19.591,19.895,1846,0
2014-09-24,19.717,19.833,19.644,19.824,3077,0
2014-09-25,19.824,19.824,19.746,19.824,982,0
2014-09-26,19.635,19.833,19.635,19.833,1846,0
2014-09-29,19.833,19.833,19.498,19.833,2357,0
2014-09-30,20.057,20.057,19.803,19.803,1863,0
2014-10-01,20.019,20.019,20.019,20.019,128,0
2014-10-02,19.735,20.019,19.696,19.696,2228,0
2014-10-06,19.523,19.573,19.498,19.557,3888,0
2014-10-07,19.726,19.925,19.72,19.72,1274,0
2014-10-08,20.01,20.01,20.01,20.01,383,0
2014-10-09,19.811,20.019,19.811,20.019,3175,0
2014-10-10,20.05,20.116,20.05,20.116,667,0
2014-10-13,20.125,20.133,20.05,20.125,4953,0
2014-10-14,20.133,20.133,19.978,20.133,4675,0
2014-10-15,19.969,20.249,19.969,20.044,2907,0
2014-10-16,20.217,20.217,19.969,20.217,5843,0
2014-10-17,20.01,20.381,20.001,20.01,2256,0
2014-10-20,19.884,20.01,19.821,20.01,4132,0
2014-10-21,20.249,20.249,19.847,20.101,750,0
2014-10-23,19.83,19.978,19.611,19.611,8607,0
2014-10-24,20.01,20.01,20.01,20.01,239,0
2014-10-27,19.796,19.803,19.787,19.803,2944,0
2014-10-28,19.803,19.803,19.611,19.803,6372,0
2014-10-29,19.762,19.762,19.62,19.72,1313,0
2014-10-30,19.726,19.726,19.523,19.696,611,0
2014-10-31,19.752,19.803,19.68,19.803,2968,0
2014-11-03,19.884,19.884,19.787,19.787,3231,0
2014-11-04,19.803,19.803,19.72,19.72,3772,0
2014-11-05,19.72,19.803,19.72,19.796,17598,0
2014-11-06,19.803,19.867,19.762,19.867,11382,0
2014-11-07,19.901,20.01,19.901,19.901,2246,0
2014-11-10,19.901,20.091,19.901,20.091,3009,0
2014-11-11,20.389,20.423,20.091,20.423,14340,0
2014-11-12,20.423,20.423,20.217,20.217,5623,0
2014-11-13,20.01,20.174,19.875,20.091,13739,0
2014-11-14,20.01,20.348,20.01,20.297,3330,0
2014-11-17,20.367,20.423,20.2,20.367,3035,0
2014-11-18,20.423,21.132,20.406,20.627,16272,0
2014-11-19,20.858,20.858,20.521,20.588,1248,0
2014-11-20,20.497,20.726,20.297,20.62,7176,0
2014-11-21,20.406,20.406,20.217,20.217,3377,0
2014-11-24,20.235,20.596,20.235,20.423,961,0
2014-11-25,20.678,20.726,20.462,20.462,12268,0
2014-11-26,20.785,20.836,20.627,20.802,3126,0
2014-11-28,20.751,20.751,20.627,20.627,1565,0
2014-12-04,20.637,20.708,20.627,20.708,2252,0
2014-12-05,20.562,20.708,20.562,20.672,4105,0
2014-12-08,20.645,20.672,20.627,20.672,1214,0
2014-12-09,20.694,20.702,20.678,20.678,1749,0
2014-12-10,20.708,20.708,20.708,20.708,727,0
2014-12-11,20.708,20.81,20.588,20.672,4534,0
2014-12-12,20.627,20.627,20.627,20.627,660,0
2014-12-15,20.627,20.751,20.545,20.751,3025,0
2014-12-16,20.793,20.818,20.793,20.818,421,0
2014-12-17,20.701,20.715,20.701,20.701,1757,0
2014-12-18,20.876,20.876,20.46,20.701,3743,0
2014-12-19,20.619,20.827,20.619,20.678,4991,0
2014-12-22,20.884,20.884,20.345,20.345,1648,0
2014-12-24,20.742,20.742,20.329,20.329,3278,0
2014-12-26,20.662,20.858,20.662,20.725,4061,0
2014-12-29,20.934,20.934,20.662,20.662,1686,0
2014-12-30,21.036,21.036,21.036,21.036,356,0
2014-12-31,21.139,21.139,21.139,21.139,833,0
2015-01-02,20.802,21.053,20.802,20.842,4715,0
2015-01-05,21.053,21.053,21.011,21.02,1245,0
2015-01-06,21.177,21.177,20.885,21.122,1696,0
2015-01-08,20.793,21.053,20.77,20.869,4772,0
2015-01-09,21.011,21.011,21.011,21.011,263,0
2015-01-12,21.266,21.266,20.842,21.088,19887,0
2015-01-13,21.25,21.281,21.096,21.169,13087,0
2015-01-14,21.195,21.25,21.053,21.155,9375,0
2015-01-15,21.155,21.177,21.072,21.177,13729,0
2015-01-16,21.195,21.195,21.169,21.169,4903,0
2015-01-20,20.97,21.177,20.851,21.053,8422,0
2015-01-21,21.053,21.177,21.044,21.053,6988,0
2015-01-22,21.164,21.177,21.036,21.036,14769,0
2015-01-23,21.13,21.139,21.044,21.115,10311,0
2015-01-26,21.139,21.139,20.917,21.011,8771,0
2015-01-27,21.139,21.139,20.902,20.97,6936,0
2015-01-28,21.053,21.139,20.97,20.979,11262,0
2015-01-29,21.139,21.139,20.936,21.011,1305,0
2015-01-30,21.08,21.139,21.053,21.053,5048,0
2015-02-02,21.139,21.139,21.036,21.053,4501,0
2015-02-03,20.979,21.036,20.979,21.02,1947,0
2015-02-04,21.053,21.088,21.011,21.011,1792,0
2015-02-05,21.096,21.096,20.953,20.953,7954,0
2015-02-06,20.97,20.97,20.677,20.81,14482,0
2015-02-09,20.885,21.122,20.802,20.986,29302,0
2015-02-10,21.105,21.122,20.97,20.97,14549,0
2015-02-11,21.105,21.122,21.062,21.072,2599,0
2015-02-12,21.072,21.509,21.072,21.177,11624,0
2015-02-13,21.214,22.106,21.214,21.289,5421,0
2015-02-17,21.686,21.686,21.389,21.475,5217,0
2015-02-18,21.389,21.408,21.35,21.35,3012,0
2015-02-19,21.35,21.434,21.315,21.389,4175,0
2015-02-20,21.341,21.467,21.25,21.467,6527,0
2015-02-23,21.434,21.434,21.341,21.434,1782,0
2015-02-24,21.223,21.223,21.223,21.223,998,0
2015-02-25,21.509,21.516,21.266,21.266,12066,0
2015-02-26,21.25,21.516,21.24,21.357,4865,0
2015-02-27,21.509,21.509,21.259,21.451,3913,0
2015-03-02,22.105,22.316,22.105,22.316,2374,0
2015-03-04,22.276,22.316,22.025,22.025,713,0
2015-03-05,22.063,22.063,22.063,22.063,122,0
2015-03-09,22.316,23.793,22.316,23.793,2943,0
2015-03-10,23.37,23.396,23.369,23.369,1782,0
2015-03-11,23.16,23.287,23.16,23.287,356,0
2015-03-16,23.057,23.057,23.057,23.057,353,0
2015-03-17,22.238,22.238,21.173,21.256,1595,0
2015-03-20,20.965,21.134,20.965,21.134,373,0
2015-03-24,21.092,21.119,21.092,21.096,587,0
2015-04-01,21.494,22.129,21.494,22.129,699,0
2015-04-08,21.967,21.967,21.536,21.536,580,0
2015-04-10,21.728,21.728,21.728,21.728,119,0
2015-04-13,22.299,22.299,22.138,22.138,699,0
2015-04-21,21.939,22.309,21.939,22.309,580,0
2015-04-28,22.138,22.138,21.836,21.923,1676,0
2015-04-29,21.716,22.138,21.356,21.906,1628,0
2015-05-06,22.053,22.053,22.053,22.053,580,0
2015-05-07,22.138,22.515,22.138,22.515,580,0
2015-05-11,22.758,22.758,22.362,22.362,231,0
2015-05-13,22.053,22.053,22.053,22.053,119,0
2015-05-19,22.053,22.053,22.053,22.053,119,0
2015-05-22,22.053,22.053,22.053,22.053,1242,0
2015-05-26,21.923,21.923,21.528,21.528,479,0
2015-05-27,21.708,21.708,21.708,21.708,119,0
2015-06-12,21.751,21.836,21.751,21.836,231,0
2015-06-15,21.63,21.63,21.63,21.63,322,0
2015-06-16,21.506,22.375,21.506,22.375,4627,0
2015-06-17,23.185,24.646,23.185,23.794,5082,0
2015-06-18,23.993,23.993,23.964,23.964,694,0
2015-06-19,24.527,24.527,24.527,24.527,333,0
2015-06-22,25.089,25.089,24.684,24.684,676,0
2015-06-23,24.441,24.485,24.441,24.485,1618,0
2015-06-24,24.831,24.831,24.796,24.822,463,0
2015-06-25,26.267,26.663,24.658,24.658,981,0
2015-06-30,24.978,24.978,24.518,24.518,966,0
2015-07-08,25.636,25.636,24.103,24.103,1254,0
2015-07-09,23.885,23.893,23.665,23.665,797,0
2015-07-10,23.84,23.84,23.84,23.84,117,0
2015-07-15,23.445,23.445,23.445,23.445,117,0
2015-07-16,23.49,23.49,23.49,23.49,343,0
2015-07-24,23.225,23.225,23.225,23.225,227,0
2015-07-28,23.008,23.008,23.008,23.008,117,0
2015-07-30,23.207,23.665,23.207,23.665,1370,0
2015-08-04,23.445,23.482,23.445,23.473,568,0
2015-08-05,23.454,23.454,23.445,23.445,343,0
2015-08-07,23.263,23.621,23.263,23.621,568,0
2015-08-11,23.49,23.49,23.49,23.49,117,0
2015-08-14,23.75,23.75,23.75,23.75,117,0
2015-08-18,23.445,23.445,23.445,23.445,145,0
2015-08-24,22.815,22.815,22.815,22.815,230,0
2015-08-25,22.35,22.35,22.35,22.35,227,0
2015-09-09,22.543,22.568,22.543,22.568,343,0
2015-09-10,22.763,22.763,22.763,22.763,117,0
2015-09-11,22.877,23.174,22.877,23.174,877,0
2015-09-14,23.026,23.026,23.026,23.026,116,0
2015-09-21,23.37,23.813,23.37,23.723,961,0
2015-10-05,23.737,23.737,23.737,23.737,223,0
2015-10-12,23.737,24.008,23.737,24.008,1119,0
2015-10-19,23.471,23.471,23.471,23.471,118,0
2015-10-26,23.113,23.248,23.113,23.174,1343,0
2015-10-27,23.03,23.03,23.03,23.03,115,0
2015-10-29,22.804,22.804,22.804,22.804,115,0
2015-11-02,23.022,23.022,23.022,23.022,115,0
2015-11-03,23.201,23.201,23.201,23.201,558,0
2015-11-25,22.808,22.808,22.692,22.692,336,0
2015-11-30,22.586,22.586,22.469,22.469,895,0
2015-12-01,22.46,22.46,22.343,22.343,336,0
2015-12-02,22.221,22.221,22.13,22.13,223,0
2015-12-03,22.343,23.022,22.221,22.995,11959,0
2015-12-04,23.022,23.068,23.022,23.068,223,0
2015-12-15,23.167,23.391,23.167,23.391,279,0
2015-12-16,23.842,23.842,23.842,23.842,114,0
2015-12-22,24.326,24.326,24.326,24.326,333,0
2016-01-06,24.856,25.083,24.827,25.083,330,0
2016-01-08,24.673,24.709,24.673,24.709,218,0
2016-01-11,24.935,24.935,24.935,24.935,282,0
2016-01-15,25.082,25.082,25.082,25.082,139,0
2016-01-19,24.624,24.624,24.624,24.624,0,0
2016-01-22,24.071,24.071,23.797,23.797,525,0
2016-01-26,23.941,24.189,23.941,24.189,218,0
2016-01-29,24.399,24.399,24.399,24.399,119,0
2016-02-03,24.096,24.362,24.096,24.362,329,0
2016-02-05,24.348,24.348,24.348,24.348,218,0
2016-02-08,24.631,25.053,24.631,25.053,218,0
2016-02-09,25.684,25.684,25.684,25.684,114,0
2016-02-10,26.103,26.523,26.103,26.523,385,0
2016-02-11,26.856,26.856,26.856,26.856,324,0
2016-02-17,26.908,27.133,26.657,26.657,663,0
2016-02-23,27.353,27.355,27.353,27.355,218,0
2016-02-26,26.794,26.794,26.794,26.794,563,0
2016-03-03,26.908,27.363,26.908,27.363,1295,0
2016-03-10,27.819,29.086,27.819,29.028,1317,0
2016-03-14,28.301,28.583,28.275,28.583,329,0
2016-03-16,29.18,29.18,29.18,29.18,548,0
2016-03-17,29.423,31.362,29.423,31.362,652,0
2016-03-18,30.76,31.053,30.76,31.053,381,0
2016-03-24,32.248,34.63,32.248,34.484,596,0
2016-03-28,34.262,34.944,34.262,34.944,732,0
2016-03-29,34.649,34.649,34.649,34.649,112,0
2016-04-01,35.408,35.408,35.408,35.408,111,0
2016-04-04,36.214,38.638,36.214,38.638,647,0
2016-04-05,39.929,39.929,36.68,37.33,4103,0
2016-04-06,36.214,36.214,34.822,34.822,1076,0
2016-04-12,35.287,35.625,35.287,35.625,214,0
2016-04-18,33.418,34.944,33.418,34.944,256,0
2016-05-02,36.224,36.224,36.224,36.224,111,0
2016-05-04,35.527,35.751,35.527,35.751,449,0
2016-05-09,35.751,36.551,35.287,36.551,384,0
2016-05-11,35.287,35.287,35.287,35.287,111,0
2016-05-19,34.138,34.668,34.138,34.668,792,0
2016-05-26,33.429,33.429,33.429,33.429,461,0
2016-05-31,33.393,33.393,33.162,33.162,539,0
2016-06-03,32.493,32.493,32.493,32.493,113,0
2016-06-09,33.198,33.198,33.198,33.198,324,0
2016-06-15,33.207,33.684,33.207,33.207,2466,0
2016-06-16,33.207,33.768,33.207,33.674,5471,0
2016-06-17,33.291,33.721,33.291,33.721,5701,0
2016-06-20,33.291,34.142,33.207,33.207,11622,0
2016-06-21,33.225,33.674,32.366,33.321,4615,0
2016-06-22,33.478,34.292,32.917,34.001,9530,0
2016-06-23,33.694,34.516,33.674,33.704,14986,0
2016-06-24,32.785,35.076,32.785,34.321,19497,0
2016-06-27,33.74,35.198,32.974,33.89,41477,0
2016-06-28,33.207,35.545,33.207,34.235,92868,0
2016-06-29,33.582,34.618,33.582,34.011,5034,0
2016-06-30,34.368,34.964,34.368,34.886,2131,0
2016-07-01,34.567,34.584,34.567,34.584,955,0
2016-07-05,34.51,35.435,34.51,35.435,2233,0
2016-07-06,35.822,35.908,35.52,35.908,1685,0
2016-07-07,36.552,36.579,35.35,36.579,1184,0
2016-07-08,37.117,37.117,35.851,36.429,2354,0
2016-07-11,34.954,36.333,34.755,35.831,1270,0
2016-07-12,35.777,36.381,35.728,36.05,664,0
2016-07-14,36.617,37.032,36.455,37.032,747,0
2016-07-15,38.356,38.477,38.356,38.477,218,0
2016-07-18,37.514,38.1,37.514,37.647,330,0
2016-07-21,37.486,37.609,37.079,37.609,891,0
2016-07-22,37.203,37.203,37.203,37.203,117,0
2016-07-25,37.476,38.26,37.334,37.789,855,0
2016-07-26,38.016,38.241,37.325,37.627,1965,0
2016-07-27,37.533,37.846,37.382,37.421,1172,0
2016-07-28,37.392,38.167,37.392,37.853,748,0
2016-07-29,38.402,38.402,37.826,37.902,543,0
2016-08-01,37.751,37.978,37.6,37.978,434,0
2016-08-02,37.751,37.892,37.751,37.892,214,0
2016-08-03,37.667,38.28,37.667,38.167,1169,0
2016-08-04,38.477,38.554,37.353,37.676,1061,0
2016-08-05,37.647,37.949,37.647,37.846,424,0
2016-08-09,37.657,37.76,37.657,37.751,322,0
2016-08-11,37.382,37.382,34.964,35.435,1382,0
2016-08-12,35.359,35.567,35.314,35.567,845,0
2016-08-15,35.473,35.737,35.191,35.577,953,0
2016-08-16,35.463,35.614,35.255,35.407,1801,0
2016-08-17,34.83,35.163,34.765,35.163,639,0
2016-08-18,35.191,35.191,34.812,34.886,945,0
2016-08-19,34.963,35.315,34.963,35.227,1923,0
2016-08-22,35.124,35.624,35.124,35.554,879,0
2016-08-23,35.86,35.88,35.598,35.777,1789,0
2016-08-24,35.689,35.689,35.066,35.075,1598,0
2016-08-25,34.945,35.407,34.785,35.217,748,0
2016-08-26,35.333,35.493,34.983,35.01,638,0
2016-08-29,34.916,35.493,34.916,35.493,1273,0
2016-08-30,35.435,35.822,35.435,35.822,659,0
2016-08-31,36.523,37.353,36.021,37.353,641,0
2016-09-01,37.277,37.647,37.183,37.591,885,0
2016-09-02,37.533,38.033,37.496,38.033,750,0
2016-09-06,38.318,43.005,38.318,42.06,2805,0
2016-09-07,42.343,44.582,42.343,44.582,1990,0
2016-09-08,44.95,47.71,44.138,47.71,3911,0
2016-09-09,46.756,49.498,46.067,49.498,2390,0
2016-09-12,49.137,49.232,46.43,47.247,6063,0
2016-09-13,47.02,47.181,43.799,44.644,3590,0
2016-09-14,44.273,47.486,43.37,47.486,2174,0
2016-09-15,47.856,48.179,46.021,48.179,4356,0
2016-09-16,48.11,50.352,45.785,45.785,9738,0
2016-09-19,46.26,46.26,43.513,43.513,2436,0
2016-09-20,43.106,44.184,42.156,42.973,2466,0
2016-09-21,43.153,43.21,42.507,42.565,1193,0
2016-09-22,42.422,44.161,42.422,43.809,3576,0
2016-09-23,43.922,44.721,43.477,44.141,1235,0
2016-09-26,45.015,45.576,44.483,44.644,1595,0
2016-09-27,45.623,45.623,44.776,45.254,729,0
2016-09-28,45.231,45.586,45.231,45.586,327,0
2016-09-29,45.371,45.371,45.371,45.371,134,0
2016-10-03,45.44,45.44,45.44,45.44,223,0
2016-10-04,44.94,44.94,42.117,42.117,595,0
2016-10-05,41.62,42.827,41.62,41.62,837,0
2016-10-07,41.878,42.098,41.466,41.67,918,0
2016-10-10,42.586,42.586,42.577,42.586,597,0
2016-10-11,42.586,42.586,42.586,42.586,208,0
2016-10-17,42.117,42.117,42.117,42.117,112,0
2016-10-18,42.117,42.596,42.117,42.596,315,0
2016-10-19,43.083,43.093,43.083,43.093,353,0
2016-10-20,43.083,43.083,43.083,43.083,205,0
2016-10-25,43.945,43.945,43.945,43.945,107,0
2016-10-26,44.817,44.817,44.817,44.817,107,0
2016-10-27,45.259,45.259,45.259,45.259,107,0
2016-10-31,45.458,45.458,45.458,45.458,107,0
2016-11-01,44.903,44.903,44.903,44.903,107,0
2016-11-03,45.794,45.794,45.794,45.794,107,0
2016-11-04,45.938,45.938,45.938,45.938,107,0
2016-11-09,45.948,47.861,45.948,46.902,1359,0
2016-11-10,51.22,52.216,49.774,52.216,459,0
2016-11-11,55.48,57.432,55.48,57.432,661,0
2016-11-15,56.858,56.858,56.858,56.858,107,0
2016-11-16,57.432,58.007,57.432,58.007,568,0
2016-11-22,56.848,56.848,56.848,56.848,107,0
2016-11-23,56.706,56.706,56.706,56.706,208,0
2016-12-01,56.964,56.964,56.964,56.964,144,0
2016-12-05,57.911,58.389,57.911,58.389,427,0
2016-12-06,58.859,58.868,58.859,58.868,226,0
2016-12-07,59.269,59.348,59.269,59.348,520,0
2016-12-08,58.16,58.16,58.16,58.16,109,0
2016-12-16,60.084,60.084,59.121,59.121,869,0
2016-12-23,59.121,59.121,59.121,59.121,184,0
2017-01-09,56.093,56.093,56.093,56.093,368,0
2017-01-13,60.928,60.928,56.093,56.093,1138,0
2017-01-17,60.928,61.468,60.806,61.468,1052,0
2017-01-19,59.476,64.234,59.476,64.234,1244,0
2017-01-26,60.928,60.928,57.396,57.396,523,0
2017-01-30,57.445,58.606,57.137,57.137,518,0
2017-02-09,56.139,56.169,56.139,56.169,285,0
2017-02-10,55.125,55.125,50.311,52.716,7762,0
2017-02-13,50.608,55.125,50.608,54.022,1060,0
2017-02-14,55.125,55.608,55.125,55.608,315,0
2017-02-15,55.047,56.99,54.69,56.99,1236,0
2017-02-17,56.411,57.572,55.646,57.542,423,0
2017-02-22,56.963,56.963,56.963,56.963,121,0
2017-02-24,58.024,58.024,56.933,56.933,232,0
2017-02-27,57.513,59.178,57.513,59.178,592,0
2017-02-28,58.577,58.577,58.577,58.577,142,0
2017-03-01,59.959,59.959,59.959,59.959,127,0
2017-03-02,57.396,57.396,57.396,57.396,106,0
2017-03-03,57.825,57.825,56.093,56.093,214,0
2017-03-07,56.904,56.904,56.904,56.904,202,0
2017-03-08,57.716,58.024,57.522,57.706,2069,0
2017-03-09,58.432,67.263,58.432,67.164,1759,0
2017-03-10,67.164,67.164,63.598,63.598,1147,0
2017-03-13,67.695,67.695,65.908,65.908,803,0
2017-03-16,65.081,65.081,63.681,63.681,293,0
2017-03-17,65.14,65.14,65.14,65.14,208,0
2017-03-21,64.42,64.42,60.278,60.278,1430,0
2017-03-22,60.278,60.278,58.179,58.179,1538,0
2017-03-23,58.334,58.334,58.334,58.334,173,0
2017-03-29,58.324,58.324,55.427,57.314,1549,0
2017-03-30,56.743,56.743,55.315,56.625,1097,0
2017-03-31,54.865,54.865,54.865,54.865,584,0
2017-04-04,54.424,54.424,54.424,54.424,208,0
2017-04-07,53.386,53.386,51.362,51.362,405,0
2017-04-10,53.319,53.319,53.319,53.319,175,0
2017-04-12,51.362,52.34,50.893,52.34,920,0
2017-04-17,52.34,52.34,51.802,51.802,1389,0
2017-04-18,51.607,51.607,51.548,51.548,566,0
2017-04-19,49.503,51.283,49.503,51.265,2205,0
2017-04-20,50.903,51.21,50.903,51.21,303,0
2017-04-24,51.362,51.362,51.362,51.362,1790,0
2017-04-25,51.695,52.516,51.695,52.516,411,0
2017-04-26,52.85,53.612,52.85,53.612,290,0
2017-04-28,53.28,53.28,53.28,53.28,113,0
2017-05-02,51.645,51.645,51.645,51.645,280,0
2017-05-05,51.2,51.2,49.943,50.433,1411,0
2017-05-08,52.966,52.966,52.193,52.193,283,0
2017-05-10,52.34,59.306,52.312,59.306,10287,0
2017-05-11,60.197,60.921,57.995,59.452,1453,0
2017-05-12,59.316,59.316,57.867,57.867,497,0
2017-05-15,58.885,60.383,58.885,60.383,320,0
2017-05-16,60.685,61.566,59.805,59.805,735,0
2017-05-17,59.356,59.356,57.594,59.356,516,0
2017-05-19,57.006,59.561,57.006,59.561,337,0
2017-05-22,59.356,60.675,59.356,60.675,294,0
2017-05-24,62.124,62.124,62.124,62.124,110,0
2017-05-25,58.718,60.665,58.718,60.665,358,0
2017-05-30,57.731,57.741,57.721,57.721,419,0
2017-05-31,57.721,58.572,54.884,58.572,1068,0
2017-06-01,59.1,59.1,57.731,59.042,1648,0
2017-06-02,58.514,58.894,58.514,58.894,313,0
2017-06-05,58.269,59.502,58.259,59.502,527,0
2017-06-07,58.455,59.785,57.967,59.785,755,0
2017-06-08,60.236,62.369,60.236,62.369,1715,0
2017-06-12,62.211,63.582,62.074,62.074,909,0
2017-06-13,60.5,62.97,60.5,62.97,611,0
2017-06-15,61.425,61.829,60.225,61.829,612,0
2017-06-16,61.7,61.7,61.69,61.69,863,0
2017-06-19,62.114,62.114,62.114,62.114,405,0
2017-06-21,60.018,61.632,60.018,61.002,510,0
2017-06-22,60.667,61.73,60.667,61.73,308,0
2017-06-26,61.318,62.94,61.318,62.94,306,0
2017-06-27,61.987,61.987,61.987,61.987,247,0
2017-06-28,65.676,65.676,64.801,64.801,236,0
2017-06-29,62.829,63.175,62.829,63.175,721,0
2017-07-06,63.818,63.818,63.818,63.818,359,0
2017-07-11,60.849,64.312,60.849,64.312,276,0
2017-07-19,61.74,65.213,61.74,65.213,585,0
2017-07-21,64.976,66.093,64.976,66.093,206,0
2017-07-25,66.291,67.478,66.291,66.41,846,0
2017-07-26,69.062,69.062,69.062,69.062,102,0
2017-07-27,65.47,65.47,65.47,65.47,104,0
2017-08-02,68.171,69.186,68.171,69.186,505,0
2017-08-03,66.232,66.291,62.893,66.291,411,0
2017-08-04,66.391,66.391,64.916,64.916,1052,0
2017-08-10,67.28,67.28,67.28,67.28,511,0
2017-08-11,67.182,67.182,66.786,66.786,512,0
2017-08-15,67.182,67.182,67.182,67.182,546,0
2017-08-17,66.291,66.291,66.291,66.291,400,0
2017-08-29,66.291,66.291,66.291,66.291,981,0
2017-08-31,67.182,67.182,67.182,67.182,102,0
2017-09-07,63.323,63.323,62.334,62.383,815,0
2017-09-08,62.234,62.68,62.234,62.68,213,0
2017-09-11,62.63,62.927,61.81,61.81,461,0
2017-09-12,62.819,62.819,62.819,62.819,233,0
2017-09-15,62.988,62.988,62.988,62.988,152,0
2017-09-19,66.67,66.67,66.669,66.669,387,0
2017-09-20,68.66,68.66,68.66,68.66,100,0
2017-09-26,69.655,70.471,69.655,70.471,216,0
2017-09-27,74.63,74.63,73.794,74.63,747,0
2017-10-03,75.5,75.5,75.5,75.5,335,0
2017-10-10,76,76,76,76,135,0
2017-10-12,77,77,75,75,1228,0
2017-10-16,77,77,76.34,76.34,511,0
2017-10-24,75,75.0134,75,75.0134,645,0
2017-10-27,73.5001,73.7,73,73.7,624,0
2017-11-01,75,75,75,75,102,0
2017-11-03,75.5,75.5,75.5,75.5,889,0
2017-11-06,75,75,75,75,1303,0
2017-11-07,72,72,69.35,69.35,805,0
2017-11-10,68,68,66.62,66.62,1470,0
