Date,Open,High,Low,Close,Volume,OpenInt
2011-10-07,10.33,10.35,10.1,10.17,250150,0
2011-10-10,10.1,10.33,9.76,10.22,408512,0
2011-10-11,10.22,10.38,10.13,10.21,271449,0
2011-10-12,10.12,10.34,10.11,10.34,130621,0
2011-10-13,10.25,10.31,10.2,10.27,104046,0
2011-10-14,10.24,10.33,10.22,10.32,71489,0
2011-10-17,10.3,10.32,10.25,10.28,75398,0
2011-10-18,10.32,10.32,10.17,10.26,147020,0
2011-10-19,10.27,10.33,10.25,10.27,49397,0
2011-10-20,10.28,10.28,10.21,10.21,10784,0
2011-10-21,10.28,10.4,10.26,10.4,138472,0
2011-10-24,10.35,10.42,10.3,10.4,128900,0
2011-10-25,10.4,10.4,10.3,10.39,48924,0
2011-10-26,10.4,10.45,10.3,10.45,56820,0
2011-10-27,10.48,10.48,10.39,10.44,62068,0
2011-10-28,10.45,10.46,10.38,10.45,7500,0
2011-10-31,10.38,10.41,10.27,10.27,13200,0
2011-11-01,10.35,10.37,10.26,10.31,25527,0
2011-11-02,10.4,10.4,10.3,10.3,28650,0
2011-11-03,10.3,10.37,10.3,10.35,32990,0
2011-11-04,10.35,10.35,10.27,10.32,17766,0
2011-11-07,10.27,10.32,10.17,10.25,38587,0
2011-11-08,10.3,10.38,10.27,10.38,55516,0
2011-11-09,10.26,10.34,10.2,10.34,5700,0
2011-11-10,10.29,10.34,10.25,10.34,18000,0
2011-11-11,10.26,10.3,10.25,10.26,30974,0
2011-11-14,10.28,10.28,10.22,10.26,9660,0
2011-11-15,10.26,10.28,10.15,10.25,41391,0
2011-11-16,10.21,10.3,10.18,10.27,9753,0
2011-11-17,10.17,10.25,10.17,10.18,25527,0
2011-11-18,10.15,10.29,10.14,10.19,42411,0
2011-11-21,10.18,10.21,10.1,10.15,66759,0
2011-11-22,10.15,10.22,10.15,10.22,32860,0
2011-11-23,10.17,10.2,10.08,10.15,16179,0
2011-11-25,10.16,10.16,10.14,10.14,4410,0
2011-11-28,10.2,10.28,10.15,10.22,23849,0
2011-11-29,10.23,10.24,10.15,10.15,5541,0
2011-11-30,10.2,10.21,10.15,10.21,44975,0
2011-12-01,10.2,10.2,10.15,10.15,25098,0
2011-12-02,10.18,10.24,10.18,10.2,13400,0
2011-12-05,10.18,10.2,10.15,10.15,45578,0
2011-12-06,10.12,10.22,10.12,10.21,31820,0
2011-12-07,10.18,10.2,10.14,10.15,15542,0
2011-12-08,10.1,10.24,10.1,10.16,41396,0
2011-12-09,10.15,10.27,10.15,10.27,21771,0
2011-12-12,10.2,10.34,10.2,10.33,13991,0
2011-12-13,10.35,10.36,10.32,10.35,22706,0
2011-12-14,10.33,10.38,10.33,10.37,25765,0
2011-12-15,10.38,10.38,10.26,10.27,22700,0
2011-12-16,10.29,10.44,10.25,10.25,79325,0
2011-12-19,10.25,10.46,10.25,10.44,21100,0
2011-12-20,10.45,10.55,10.42,10.51,89471,0
2011-12-21,10.41,10.55,10.41,10.55,9767,0
2011-12-22,10.6,10.6,10.54,10.55,18083,0
2011-12-23,10.53,10.53,10.5,10.5,46517,0
2011-12-27,10.6,10.62,10.5,10.57,9130,0
2011-12-28,10.59,10.62,10.5,10.5,18196,0
2011-12-29,10.5,10.6,10.5,10.54,2476,0
2011-12-30,10.54,10.6,10.5,10.54,16485,0
2012-01-03,10.6,10.6,10.5,10.59,5951,0
2012-01-04,10.55,10.65,10.53,10.62,8344,0
2012-01-05,10.62,10.65,10.58,10.6,8920,0
2012-01-06,10.52,10.6,10.46,10.53,3198,0
2012-01-09,10.5,10.6,10.41,10.6,21857,0
2012-01-10,10.65,10.65,10.54,10.56,5500,0
2012-01-11,10.55,10.59,10.54,10.55,21100,0
2012-01-12,10.61,10.61,10.54,10.54,200,0
2012-01-13,10.5,10.59,10.5,10.51,4250,0
2012-01-17,10.57,10.65,10.53,10.65,15347,0
2012-01-18,10.62,10.7,10.53,10.69,56083,0
2012-01-19,10.7,10.73,10.65,10.7,10291,0
2012-01-20,10.63,10.69,10.59,10.65,3362,0
2012-01-23,10.7,10.71,10.61,10.7,3786,0
2012-01-24,10.7,10.7,10.65,10.65,6300,0
2012-01-25,10.7,10.71,10.7,10.7,4508,0
2012-01-26,10.73,10.79,10.66,10.75,14761,0
2012-01-27,10.8,10.83,10.77,10.81,18714,0
2012-01-30,10.83,10.88,10.81,10.85,11898,0
2012-01-31,10.88,10.88,10.82,10.85,21811,0
2012-02-01,10.87,10.92,10.87,10.91,23900,0
2012-02-02,10.95,10.96,10.94,10.96,11931,0
2012-02-03,10.95,11,10.95,11,21960,0
2012-02-06,11.02,11.1,11,11.1,25876,0
2012-02-07,11.06,11.25,11.05,11.25,64627,0
2012-02-08,11.17,11.27,11.17,11.25,15023,0
2012-02-09,11.25,11.25,11.22,11.24,16602,0
2012-02-10,11.22,11.25,11.18,11.25,15976,0
2012-02-13,11.28,11.29,11.25,11.26,7499,0
2012-02-14,11.2,11.34,11.03,11.18,25064,0
2012-02-15,11.35,11.35,11.01,11.13,5525,0
2012-02-16,11.03,11.27,11.02,11.27,400,0
2012-02-17,11.27,11.7,11.02,11.65,27663,0
2012-02-21,11.72,11.75,11.1,11.35,10702,0
2012-02-22,11.12,11.5,11.12,11.41,5828,0
2012-02-23,11.18,11.4,11.04,11.39,13190,0
2012-02-24,11.29,11.4,11.2,11.39,4200,0
2012-02-27,11.35,11.6,11.22,11.42,2873,0
2012-02-28,11.41,11.42,11,11.14,213596,0
2012-02-29,11.12,11.27,11,11.27,63979,0
2012-03-01,11.23,11.42,11,11.15,46684,0
2012-03-02,11.2,11.21,10.99,11.13,15379,0
2012-03-05,11.13,11.13,10.85,10.92,44021,0
2012-03-06,10.87,10.96,10.85,10.9,12510,0
2012-03-07,10.99,11,10.85,11,5436,0
2012-03-08,10.98,11.2,10.8,11.01,40530,0
2012-03-09,11,11.06,10.82,10.97,17100,0
2012-03-12,10.9,11.2,10.9,11.04,13564,0
2012-03-13,11.05,11.23,10.9,11.15,8699,0
2012-03-14,11.23,11.23,10.86,10.89,74430,0
2012-03-15,10.98,11.1,10.92,11.1,14842,0
2012-03-16,11.02,11.19,10.99,11,9248,0
2012-03-19,10.97,11.21,10.97,11.18,111073,0
2012-03-20,11.2,11.25,10.99,11.07,45958,0
2012-03-21,11.11,11.15,11.05,11.15,7543,0
2012-03-22,11.13,11.2,11.05,11.17,3341,0
2012-03-23,11.1,11.24,11.01,11.1,33683,0
2012-03-26,11.19,11.25,11.19,11.2,1900,0
2012-03-27,11.21,11.21,11.2,11.2,449,0
2012-03-28,11.2,11.25,11.15,11.2,23735,0
2012-03-29,11.24,11.33,10.97,11.33,19360,0
2012-03-30,11.31,11.31,11.2,11.21,2005,0
2012-04-02,11.25,11.27,11.21,11.21,8700,0
2012-04-03,11.24,11.3,11.2,11.3,22915,0
2012-04-04,11.23,11.32,11.2,11.32,4850,0
2012-04-05,11.25,11.3,11.2,11.25,10100,0
2012-04-09,11.29,11.29,11.2,11.2,2619,0
2012-04-10,11.1,11.24,11.1,11.23,3594,0
2012-04-11,11.25,11.3,11.22,11.29,7050,0
2012-04-12,11.23,11.34,11.23,11.33,9525,0
2012-04-13,11.3,11.34,11.15,11.27,7301,0
2012-04-16,11.24,11.33,11.24,11.33,11362,0
2012-04-17,11.25,11.6,11.2,11.54,38684,0
2012-04-18,11.5,11.75,11.25,11.71,186487,0
2012-04-19,11.38,11.66,11.3,11.61,25173,0
2012-04-20,11.5,11.7,11.5,11.7,9730,0
2012-04-23,11.62,11.8,11.6,11.8,17723,0
2012-04-24,11.75,12.11,11.75,12,88520,0
2012-04-25,12,12.15,11.98,12.12,15356,0
2012-04-26,12.08,12.15,11.99,12.09,8561,0
2012-04-27,12.46,12.46,12.11,12.23,9812,0
2012-04-30,12.25,12.31,11.87,12.04,37511,0
2012-05-01,12.11,12.11,12.08,12.1,1933,0
2012-05-02,12.1,12.25,12.1,12.25,110629,0
2012-05-03,12.25,12.28,12.16,12.2,12475,0
2012-05-04,12.3,12.3,12.14,12.24,9145,0
2012-05-07,12.24,12.33,12,12.29,52336,0
2012-05-08,12.31,12.34,12.26,12.32,36558,0
2012-05-09,12.27,12.81,12.08,12.73,24728,0
2012-05-10,12.83,12.98,12.83,12.9,25053,0
2012-05-11,12.83,13.37,12.73,12.81,35957,0
2012-05-14,12.86,12.98,12.55,12.69,20367,0
2012-05-15,12.73,12.85,12.51,12.7,20036,0
2012-05-16,12.75,12.9,12.45,12.8,14305,0
2012-05-17,12.78,12.95,12.69,12.87,5185,0
2012-05-18,12.76,12.89,12.56,12.68,14085,0
2012-05-21,12.61,12.69,12.5,12.65,9434,0
2012-05-22,12.59,12.65,12.35,12.62,15429,0
2012-05-23,12.67,12.67,12.41,12.43,17243,0
2012-05-24,12.42,12.43,12.14,12.38,12283,0
2012-05-25,12.22,12.35,12.22,12.34,3906,0
2012-05-29,12.4,12.4,12.23,12.36,6126,0
2012-05-30,12.27,12.34,11.95,11.95,7725,0
2012-05-31,12.04,12.17,11.99,12.14,68893,0
2012-06-01,12.01,12.25,12,12.13,13900,0
2012-06-04,12.07,12.16,12.01,12.08,11039,0
2012-06-05,12,12.1,11.99,12.09,20979,0
2012-06-06,12.09,12.1,11.99,12.06,25634,0
2012-06-07,12.1,12.1,12.02,12.06,31165,0
2012-06-08,11.99,12.5,11.99,12.39,21308,0
2012-06-11,12.5,12.5,12.19,12.2,15937,0
2012-06-12,12.2,12.25,12.16,12.22,3678,0
2012-06-13,12.3,12.3,12.16,12.18,10423,0
2012-06-14,12.15,12.3,12.15,12.3,22586,0
2012-06-15,12.26,12.75,12.2,12.74,24188,0
2012-06-18,12.66,12.82,12.39,12.66,25287,0
2012-06-19,12.71,12.99,12.43,12.94,38969,0
2012-06-20,12.93,13,12.79,12.96,25545,0
2012-06-21,12.99,13,12.85,12.98,33081,0
2012-06-22,12.98,13.02,12.75,12.89,1044278,0
2012-06-25,12.77,12.94,12.63,12.68,22952,0
2012-06-26,12.74,12.74,12.64,12.7,15532,0
2012-06-27,12.67,12.84,12.67,12.8,32549,0
2012-06-28,12.75,12.75,12.44,12.51,20529,0
2012-06-29,12.68,12.83,12.55,12.75,46248,0
2012-07-02,12.82,12.9,12.74,12.9,14724,0
2012-07-03,12.94,12.94,12.83,12.85,12483,0
2012-07-05,12.75,12.75,12.68,12.7,8923,0
2012-07-06,12.62,12.74,12.62,12.67,42358,0
2012-07-09,12.7,12.7,12.68,12.7,3824,0
2012-07-10,12.72,12.85,12.52,12.67,48345,0
2012-07-11,12.66,12.84,12.62,12.74,12850,0
2012-07-12,12.61,12.84,12.59,12.79,152781,0
2012-07-13,12.82,12.99,12.74,12.99,20068,0
2012-07-16,12.99,12.99,12.87,12.87,900,0
2012-07-17,12.97,12.98,12.86,12.86,6270,0
2012-07-18,12.9,12.92,12.79,12.9,5405,0
2012-07-19,12.84,12.85,12.68,12.69,8227,0
2012-07-20,12.61,12.75,12.6,12.6,9499,0
2012-07-23,12.5,12.61,12.47,12.47,22080,0
2012-07-24,12.42,12.46,12.313,12.34,9619,0
2012-07-25,12.45,12.47,12.32,12.33,10294,0
2012-07-26,12.44,12.49,12.32,12.4,11249,0
2012-07-27,12.48,12.79,12.24,12.6,31466,0
2012-07-30,12.51,12.57,12.4,12.41,8585,0
2012-07-31,12.43,12.46,12.4,12.45,9514,0
2012-08-01,12.45,12.45,12.25,12.25,17171,0
2012-08-02,12.19,12.42,12.15,12.35,13220,0
2012-08-03,12.47,13,12.47,12.96,34803,0
2012-08-06,12.98,12.99,12.68,12.74,12633,0
2012-08-07,12.73,12.97,12.66,12.72,23106,0
2012-08-08,12.71,12.91,12.63,12.85,6512,0
2012-08-09,12.83,12.99,12.72,12.94,3857,0
2012-08-10,12.93,12.97,12.82,12.92,3207,0
2012-08-13,12.91,12.97,12.8,12.87,9734,0
2012-08-14,12.87,12.87,12.65,12.67,4613,0
2012-08-15,12.75,12.8,12.63,12.8,7716,0
2012-08-16,12.8,12.8,12.7,12.8,7257,0
2012-08-17,12.77,12.8,12.7,12.8,25975,0
2012-08-20,12.75,12.8,12.681,12.79,19587,0
2012-08-21,12.8,12.8,12.62,12.68,6017,0
2012-08-22,12.6,12.61,12.2,12.38,183980,0
2012-08-23,12.46,12.61,12.44,12.61,7920,0
2012-08-24,12.52,12.7,12.52,12.7,2588,0
2012-08-27,12.65,12.69,12.53,12.68,8861,0
2012-08-28,12.67,12.79,12.67,12.79,6147,0
2012-08-29,12.79,12.79,12.66,12.74,8523,0
2012-08-30,12.7,12.7,12.53,12.54,2359,0
2012-08-31,12.63,12.67,12.54,12.67,2593,0
2012-09-04,12.57,12.69,12.53,12.69,129246,0
2012-09-05,12.7,12.7,12.57,12.6,17490,0
2012-09-06,12.7,12.79,12.6,12.78,18018,0
2012-09-07,12.8,12.8,12.65,12.76,10707,0
2012-09-10,12.78,12.78,12.59,12.63,17258,0
2012-09-11,12.6,12.69,12.595,12.67,4979,0
2012-09-12,12.7,12.7,12.61,12.67,4614,0
2012-09-13,12.67,12.8,12.6,12.67,32857,0
2012-09-14,12.75,12.8,12.73,12.78,25864,0
2012-09-17,12.69,12.8,12.5,12.59,14000,0
2012-09-18,12.67,12.7,12.6,12.62,9918,0
2012-09-19,12.62,12.63,12.55,12.6,14284,0
2012-09-20,12.51,12.83,12.51,12.59,9952,0
2012-09-21,12.78,12.8,12.7,12.8,26626,0
2012-09-24,12.74,12.8,12.6,12.8,18375,0
2012-09-25,12.81,12.94,12.7,12.79,19049,0
2012-09-26,12.85,12.85,12.77,12.85,7778,0
2012-09-27,12.91,12.97,12.761,12.97,6639,0
2012-09-28,12.91,13,12.76,12.9,10740,0
2012-10-01,12.77,13,12.77,12.99,11017,0
2012-10-02,13.02,13.02,12.84,12.98,7349,0
2012-10-03,12.99,13.02,12.88,12.98,19607,0
2012-10-04,13.05,13.103,12.95,13.1,89284,0
2012-10-05,13.08,13.41,13.06,13.39,128407,0
2012-10-08,13.44,13.47,13.34,13.36,49990,0
2012-10-09,13.35,13.4,13.22,13.24,13900,0
2012-10-10,13.2,13.25,13.02,13.1,7459,0
2012-10-11,13.15,13.15,13,13.05,16332,0
2012-10-12,13,13.05,12.9,12.92,9599,0
2012-10-15,12.94,13.04,12.87,13.04,14249,0
2012-10-16,13.05,13.05,12.87,13.03,8975,0
2012-10-17,13.03,13.04,12.85,13.04,11793,0
2012-10-18,13.05,13.05,12.9,12.99,8690,0
2012-10-19,12.92,13,12.87,12.87,20991,0
2012-10-22,12.86,12.96,12.8,12.85,20188,0
2012-10-23,12.82,12.86,12.78,12.83,7944,0
2012-10-24,12.8,12.98,12.56,12.8,12168,0
2012-10-25,12.53,12.91,12.53,12.91,5220,0
2012-10-26,12.9,12.9,12.75,12.81,3032,0
2012-10-31,12.85,12.89,12.745,12.89,7447,0
2012-11-01,12.89,12.89,12.78,12.88,24682,0
2012-11-02,12.9,12.9,12.71,12.77,9014,0
2012-11-05,12.77,12.89,12.76,12.8,17494,0
2012-11-06,12.86,12.86,12.73,12.74,5560,0
2012-11-07,12.62,12.69,12.56,12.56,20535,0
2012-11-08,12.52,12.57,12.21,12.21,19303,0
2012-11-09,12.18,12.18,12.01,12.13,15257,0
2012-11-12,12.15,12.26,12.066,12.08,10134,0
2012-11-13,12.08,12.24,12.08,12.14,7159,0
2012-11-14,12.135,12.135,11.49,11.69,12726,0
2012-11-15,11.66,11.721,11.66,11.67,20587,0
2012-11-16,11.67,11.71,11.2,11.36,45800,0
2012-11-19,11.37,11.74,11.355,11.62,24213,0
2012-11-20,11.6,11.62,11.5,11.58,6053,0
2012-11-21,11.92,11.92,11.55,11.71,6436,0
2012-11-23,11.77,11.94,11.756,11.81,3741,0
2012-11-26,11.87,12.03,11.85,12,6527,0
2012-11-27,11.98,11.99,11.872,11.93,6881,0
2012-11-28,11.91,12.1,11.9,12.08,9144,0
2012-11-29,12.16,12.25,12.14,12.24,6298,0
2012-11-30,12.25,12.25,11.98,11.98,6156,0
2012-12-03,12.05,12.16,12.02,12.11,3950,0
2012-12-04,11.94,12.18,11.94,12.08,16304,0
2012-12-05,12.05,12.12,11.95,12.08,4604,0
2012-12-06,12.08,12.23,12.08,12.2,13379,0
2012-12-07,12.21,12.21,12.05,12.13,2777,0
2012-12-10,12.05,12.08,11.95,12.06,15778,0
2012-12-11,12.06,12.23,12.06,12.22,8504,0
2012-12-12,12.2,12.2,12,12.15,7666,0
2012-12-13,12.09,12.15,12.038,12.13,3257,0
2012-12-14,12.07,12.11,12.05,12.09,16373,0
2012-12-17,12.11,12.11,12.01,12.08,16606,0
2012-12-18,12.1,12.24,12.08,12.24,20667,0
2012-12-19,12.25,12.35,12.24,12.34,16498,0
2012-12-20,12.24,12.4,12.24,12.4,11702,0
2012-12-21,12.42,12.42,12.09,12.38,66486,0
2012-12-24,12.26,12.35,12.26,12.28,5093,0
2012-12-26,12.29,12.39,12.23,12.3,10534,0
2012-12-27,12.34,12.4,12.14,12.14,10870,0
2012-12-28,12.16,12.22,12.04,12.1,10957,0
2012-12-31,12.2,12.35,12.18,12.23,26343,0
2013-01-02,12.42,12.95,12.41,12.91,54287,0
2013-01-03,12.44,12.9,12.44,12.86,25713,0
2013-01-04,12.88,12.88,12.72,12.78,5553,0
2013-01-07,12.7,12.82,12.7,12.73,6739,0
2013-01-08,12.7,12.89,12.7,12.83,7088,0
2013-01-09,12.82,12.95,12.82,12.95,7525,0
2013-01-10,12.98,13,12.86,12.96,30132,0
2013-01-11,12.97,12.98,12.89,12.93,3609,0
2013-01-14,12.89,12.89,12.75,12.76,2997,0
2013-01-15,12.74,13,12.74,12.97,5212,0
2013-01-16,12.99,12.99,12.84,12.84,2646,0
2013-01-17,12.83,12.95,12.83,12.94,7085,0
2013-01-18,12.93,12.96,12.9,12.95,8617,0
2013-01-22,12.96,12.96,12.9,12.95,7174,0
2013-01-23,12.96,12.96,12.9,12.91,4200,0
2013-01-24,12.87,12.94,12.77,12.94,6854,0
2013-01-25,12.94,12.95,12.8,12.95,3232,0
2013-01-28,12.96,12.99,12.9,12.95,5883,0
2013-01-29,12.95,12.95,12.94,12.95,6440,0
2013-01-30,12.92,12.93,12.75,12.77,5724,0
2013-01-31,12.85,12.92,12.75,12.75,18375,0
2013-02-01,12.75,12.95,12.75,12.95,41992,0
2013-02-04,12.87,12.9,12.81,12.88,9095,0
2013-02-05,12.9,12.93,12.88,12.93,6334,0
2013-02-06,12.87,12.93,12.87,12.91,6696,0
2013-02-07,12.93,12.95,12.9,12.95,12794,0
2013-02-08,12.95,13,12.93,12.99,26879,0
2013-02-11,13,13,12.99,13,1170,0
2013-02-12,13,13.12,12.95,13.11,51831,0
2013-02-13,13.1,13.15,13.02,13.12,16449,0
2013-02-14,13.1,13.14,13.078,13.1,18718,0
2013-02-15,13.2,13.2,13,13.03,18614,0
2013-02-19,13.04,13.12,13.04,13.12,8471,0
2013-02-20,13.1,13.13,13,13,21219,0
2013-02-21,13.09,13.09,13.02,13.03,2531,0
2013-02-22,13.05,13.1,13.04,13.1,8771,0
2013-02-25,13.1,13.14,13,13.04,69607,0
2013-02-26,13.13,13.15,13.04,13.14,40958,0
2013-02-27,13.13,13.18,13.13,13.15,538233,0
2013-02-28,13.18,13.2,13.15,13.2,36991,0
2013-03-01,13.15,13.25,13.15,13.19,40422,0
2013-03-04,13.18,13.2,13.17,13.2,6855,0
2013-03-05,13.2,13.2,13.15,13.18,16879,0
2013-03-06,13.18,13.28,13.15,13.27,36905,0
2013-03-07,13.29,13.43,13.27,13.42,105538,0
2013-03-08,13.49,13.62,13.28,13.52,55892,0
2013-03-11,13.52,13.65,13.3,13.65,8261,0
2013-03-12,13.65,13.79,13.54,13.69,14922,0
2013-03-13,13.59,13.75,13.59,13.72,11700,0
2013-03-14,13.68,13.81,13.6,13.77,9407,0
2013-03-15,13.8,13.83,13.75,13.78,29935,0
2013-03-18,13.68,13.84,13.52,13.69,37407,0
2013-03-19,13.75,13.88,13.73,13.77,27976,0
2013-03-20,13.79,13.86,13.75,13.85,16867,0
2013-03-21,13.9,13.9,13.782,13.86,30327,0
2013-03-22,13.78,13.92,13.75,13.91,36283,0
2013-03-25,13.92,13.92,13.86,13.9,6188,0
2013-03-26,13.92,13.92,13.78,13.9,6131,0
2013-03-27,13.81,13.85,13.75,13.76,15698,0
2013-03-28,13.85,13.85,13.75,13.81,16658,0
2013-04-01,13.8,13.85,13.75,13.75,12109,0
2013-04-02,13.76,13.82,13.75,13.76,7526,0
2013-04-03,13.82,13.88,13.75,13.75,13148,0
2013-04-04,13.76,13.84,13.76,13.84,4647,0
2013-04-05,13.77,13.84,13.74,13.78,56996,0
2013-04-08,13.85,13.85,13.75,13.8,6496,0
2013-04-09,13.8,13.8,13.75,13.76,9478,0
2013-04-10,13.79,13.84,13.79,13.84,7350,0
2013-04-11,13.79,13.79,13.79,13.79,840,0
2013-04-12,13.76,13.81,13.59,13.66,70891,0
2013-04-15,13.75,13.75,13.38,13.4,20725,0
2013-04-16,13.55,13.78,13.55,13.7,10825,0
2013-04-17,13.69,13.69,13.31,13.52,11480,0
2013-04-18,13.51,13.62,13.5,13.54,5083,0
2013-04-19,13.53,13.7,13.41,13.58,8276,0
2013-04-22,13.61,13.681,13.56,13.6,6246,0
2013-04-23,13.68,13.68,13.49,13.59,9255,0
2013-04-24,13.56,13.68,13.27,13.6,61777,0
2013-04-25,13.66,13.76,13.601,13.76,6732,0
2013-04-26,13.8,13.8,13.53,13.58,6747,0
2013-04-29,13.66,13.74,13.58,13.72,3555,0
2013-04-30,13.76,13.85,13.67,13.75,30930,0
2013-05-01,13.61,13.72,13.27,13.29,28809,0
2013-05-02,13.36,13.68,13.34,13.6,6780,0
2013-05-03,13.82,13.82,13.61,13.71,10601,0
2013-05-06,13.75,13.76,13.62,13.75,18634,0
2013-05-07,13.76,13.79,13.61,13.75,18083,0
2013-05-08,13.75,13.75,13.655,13.7,97128,0
2013-05-09,13.71,13.74,13.52,13.55,8917,0
2013-05-10,13.56,13.64,13.48,13.62,2924,0
2013-05-13,13.6,13.63,13.5,13.57,8295,0
2013-05-14,13.63,13.7,13.51,13.7,13067,0
2013-05-15,13.66,13.7,13.53,13.68,5981,0
2013-05-16,13.7,13.74,13.66,13.74,10089,0
2013-05-17,13.74,13.74,13.64,13.64,11443,0
2013-05-20,13.63,13.73,13.4,13.73,21610,0
2013-05-21,13.68,13.75,13.435,13.53,29981,0
2013-05-22,13.53,13.6,13.27,13.32,18445,0
2013-05-23,13.27,13.52,13.27,13.44,9971,0
2013-05-24,13.44,13.53,13.44,13.5,35119,0
2013-05-28,13.61,13.74,13.58,13.7,21692,0
2013-05-29,13.65,13.744,13.535,13.67,22862,0
2013-05-30,13.7,13.75,13.65,13.7,50607,0
2013-05-31,13.59,13.7,13.57,13.64,16494,0
2013-06-03,13.64,13.73,13.3,13.44,35585,0
2013-06-04,13.42,13.5,13.15,13.16,127431,0
2013-06-05,13.18,13.45,13.18,13.27,16115,0
2013-06-06,13.25,13.34,13.16,13.28,19993,0
2013-06-07,13.35,13.415,13.15,13.26,9611,0
2013-06-10,13.27,13.62,13.25,13.42,16143,0
2013-06-11,13.33,13.355,13.2,13.2,14888,0
2013-06-12,13.17,13.21,13.03,13.04,21274,0
2013-06-13,13.08,13.22,13.01,13.13,13254,0
2013-06-14,13.15,13.15,13.01,13.02,16792,0
2013-06-17,13.11,13.21,12.82,12.83,36701,0
2013-06-18,12.92,13.06,12.8,12.83,28396,0
2013-06-19,12.87,13.08,12.87,13,12608,0
2013-06-20,12.88,12.989,12.75,12.76,18529,0
2013-06-21,12.79,12.95,12.75,12.88,42904,0
2013-06-24,12.81,13,12.7,12.75,35914,0
2013-06-25,12.82,12.9,12.6,12.71,22241,0
2013-06-26,12.76,12.99,12.73,12.8,33382,0
2013-06-27,12.85,13.08,12.81,12.95,29964,0
2013-06-28,12.96,13.55,12.96,13.15,1115279,0
2013-07-01,13.18,13.5,13.11,13.38,21588,0
2013-07-02,13.39,13.6,13.18,13.22,24444,0
2013-07-03,13.25,13.39,13.18,13.32,24015,0
2013-07-05,13.26,13.82,13.26,13.66,74782,0
2013-07-08,13.72,13.775,13.62,13.63,17942,0
2013-07-09,13.75,13.75,13.45,13.56,27304,0
2013-07-10,13.6,13.6,13.33,13.41,17122,0
2013-07-11,13.29,13.56,13.29,13.46,1752,0
2013-07-12,13.5,13.5,13.31,13.35,8620,0
2013-07-15,13.36,13.42,13.35,13.35,8339,0
2013-07-16,13.45,13.45,13.31,13.35,11464,0
2013-07-17,13.425,13.58,13.425,13.51,9535,0
2013-07-18,13.75,14,13.56,13.8,103043,0
2013-07-19,13.83,13.99,13.75,13.81,23165,0
2013-07-22,13.71,13.83,13.7,13.76,10498,0
2013-07-23,13.68,13.82,13.65,13.76,20740,0
2013-07-24,13.73,13.79,13.66,13.76,10503,0
2013-07-25,13.8,13.97,13.65,13.77,7128,0
2013-07-26,13.74,13.8,13.65,13.76,8133,0
2013-07-29,13.76,13.85,13.68,13.85,11009,0
2013-07-30,13.84,13.85,13.72,13.81,45710,0
2013-07-31,13.8,13.86,13.72,13.8,12333,0
2013-08-01,13.88,13.922,13.8,13.85,16861,0
2013-08-02,13.86,14,13.8,13.99,11204,0
2013-08-05,14.03,14.25,14,14.1,20357,0
2013-08-06,14.15,14.2,14,14.05,13270,0
2013-08-07,14.13,14.2,14.1,14.1,10918,0
2013-08-08,14.1,14.19,14.055,14.11,6865,0
2013-08-09,14.22,14.22,14.05,14.1,9633,0
2013-08-12,14.04,14.24,14,14.15,4296,0
2013-08-13,14.11,14.24,14.05,14.1,5902,0
2013-08-14,14.15,14.218,14.1,14.13,3029,0
2013-08-15,14.1,14.2,14.1,14.11,53799,0
2013-08-16,14.13,14.13,14.1,14.12,4948,0
2013-08-19,14.1,14.23,14,14.1,20387,0
2013-08-20,14.1,14.15,14.1,14.11,2301,0
2013-08-21,14.1,14.23,14.09,14.09,9655,0
2013-08-22,14.2,14.24,14.17,14.2,2383,0
2013-08-23,14.1,14.18,14.1,14.11,3073,0
2013-08-26,14.15,14.17,14.1,14.16,8667,0
2013-08-27,14.14,14.15,13.99,14,39206,0
2013-08-28,14.01,14.125,13.88,13.95,26376,0
2013-08-29,14.01,14.06,14,14.01,10399,0
2013-08-30,14.01,14.09,13.95,14,5721,0
2013-09-03,14.1,14.1,13.9,13.9,7127,0
2013-09-04,14,14.01,13.83,13.98,19251,0
2013-09-05,14.05,14.09,13.96,14.05,5241,0
2013-09-06,14.09,14.09,14,14.04,6749,0
2013-09-09,14.03,14.09,14,14,4651,0
2013-09-10,14.05,14.08,14,14.01,5158,0
2013-09-11,14.01,14.17,14.01,14.08,9533,0
2013-09-12,14.12,14.24,14.1,14.17,13152,0
2013-09-13,14.21,14.24,14.01,14.24,5608,0
2013-09-16,14.23,14.25,14,14.16,6214,0
2013-09-17,14.14,14.18,13.98,13.98,6537,0
2013-09-18,14.06,14.16,14.02,14.02,4466,0
2013-09-19,14.09,14.185,14.02,14.03,3496,0
2013-09-20,14.07,14.2,14.04,14.04,5585,0
2013-09-23,14.02,14.15,14,14.1,4130,0
2013-09-24,14.05,14.23,14.05,14.18,2100,0
2013-09-25,14.15,14.15,13.94,13.94,15883,0
2013-09-26,14.04,14.11,13.95,14.11,57500,0
2013-09-27,14.1,14.2,14,14.18,6797,0
2013-09-30,14.11,14.15,14,14.01,6600,0
2013-10-01,14.02,14.23,14,14.13,9500,0
2013-10-02,14.07,14.17,14.05,14.17,3200,0
2013-10-03,14.1,14.14,14.01,14.04,5000,0
2013-10-04,14,14.07,14,14.01,6300,0
2013-10-07,14.05,14.15,14,14.03,4600,0
2013-10-08,14,14.09,14,14,16100,0
2013-10-09,14.08,14.14,14.05,14.13,893,0
2013-10-10,14.15,14.15,14.04,14.04,46563,0
2013-10-11,13.89,14.13,13.89,14.11,1614,0
2013-10-14,14.07,14.14,14,14.14,8772,0
2013-10-15,14.09,14.14,14,14.14,1999,0
2013-10-16,14.15,14.15,14,14.12,13200,0
2013-10-17,13.87,14.22,13.87,14.14,8400,0
2013-10-18,14.05,14.1,14.05,14.05,1900,0
2013-10-21,14.07,14.12,14,14.1,9700,0
2013-10-22,14.01,14.14,14,14.01,1300,0
2013-10-23,14.06,14.15,14.01,14.01,1100,0
2013-10-24,14.03,14.05,14,14.05,3300,0
2013-10-25,14.05,14.151,14.05,14.05,12983,0
2013-10-28,14.22,14.22,14.05,14.09,3000,0
2013-10-29,14.18,14.9,14.08,14.47,22300,0
2013-10-30,14.47,14.47,14.23,14.23,1100,0
2013-10-31,14.36,14.36,14.25,14.26,3863,0
2013-11-01,14.24,14.3,14.24,14.29,17500,0
2013-11-04,14.33,14.34,14.26,14.26,2918,0
2013-11-05,14.26,14.27,14.22,14.23,3900,0
2013-11-06,14.22,14.35,14.22,14.22,1000,0
2013-11-07,14.23,14.32,14.21,14.22,2100,0
2013-11-08,14.27,14.27,14.16,14.26,3700,0
2013-11-11,14.27,14.342,14.27,14.27,625,0
2013-11-12,14.27,14.33,14.23,14.25,1000,0
2013-11-13,14.22,14.28,14.22,14.28,1000,0
2013-11-14,14.4,14.4,14.31,14.31,1900,0
2013-11-15,14.25,14.3,14.2,14.27,3700,0
2013-11-18,14.34,14.34,14.22,14.25,5900,0
2013-11-19,14.25,14.3,14.22,14.22,12855,0
2013-11-20,14.22,14.3,14.21,14.29,39900,0
2013-11-21,14.3,14.3,14.22,14.28,9400,0
2013-11-22,14.28,14.3,14.25,14.3,995,0
2013-11-25,14.3,14.35,14.21,14.35,15800,0
2013-11-26,14.4,14.4,14.35,14.4,1600,0
2013-11-27,14.35,14.44,14.26,14.4,65700,0
2013-11-29,14.32,14.4,14.32,14.4,1291,0
2013-12-02,14.4,14.4,14.25,14.29,3000,0
2013-12-03,14.363,14.364,14.27,14.364,3418,0
2013-12-04,14.28,14.5,14.27,14.32,15200,0
2013-12-05,14.25,14.45,14.25,14.4,22400,0
2013-12-06,14.43,14.5,14.41,14.5,15300,0
2013-12-09,14.41,14.41,14.275,14.3,15662,0
2013-12-10,14.26,14.4,14.26,14.3,12700,0
2013-12-11,14.3,14.55,14.26,14.46,9200,0
2013-12-12,14.53,14.625,14.31,14.46,32917,0
2013-12-13,14.54,14.54,14.32,14.42,1700,0
2013-12-16,14.46,14.74,14.36,14.63,3266,0
2013-12-17,14.6,14.74,14.44,14.44,3600,0
2013-12-18,14.44,14.7,14.31,14.52,2600,0
2013-12-19,14.7,15.39,14.7,15.06,19800,0
2013-12-20,14.72,15.21,14.72,15.06,10400,0
2013-12-23,14.98,15.15,14.74,15.07,4500,0
2013-12-24,15.29,15.39,14.96,15.26,1752,0
2013-12-26,15.35,15.8,14.95,14.99,8200,0
2013-12-27,15.41,15.45,15.08,15.24,2600,0
2013-12-30,15.11,15.24,14.96,15.06,3400,0
2013-12-31,15.03,15.14,14.96,15.09,2500,0
2014-01-02,15.05,15.228,15.05,15.11,8474,0
2014-01-03,15.13,15.36,15.1,15.27,3876,0
2014-01-06,15.29,15.46,15.29,15.31,7300,0
2014-01-07,15.4,15.5,15.1,15.5,17900,0
2014-01-08,15.38,15.44,15.26,15.26,15900,0
2014-01-09,15.35,15.41,15.25,15.25,5200,0
2014-01-10,15.19,15.61,15.04,15.31,13600,0
2014-01-13,15.66,15.66,15.2,15.35,5800,0
2014-01-14,15.4,15.4,15.2,15.24,3200,0
2014-01-15,15.25,15.33,15.11,15.33,6500,0
2014-01-16,15.235,15.59,15.168,15.26,3247,0
2014-01-17,15.39,15.39,15.3,15.39,1100,0
2014-01-21,15.3,15.4,15.28,15.35,11600,0
2014-01-22,15.31,15.31,15.15,15.3,7500,0
2014-01-23,15.45,15.45,15.15,15.36,2100,0
2014-01-24,15.27,15.48,15.25,15.48,7400,0
2014-01-27,15.25,15.47,15.25,15.42,3500,0
2014-01-28,15.42,15.49,14.93,14.93,510,0
2014-01-29,15.02,15.31,15.02,15.17,1700,0
2014-01-30,15.2,15.2,15,15.15,31400,0
2014-01-31,15.19,15.61,15.18,15.6,19200,0
2014-02-03,15.46,15.86,15.414,15.86,7997,0
2014-02-04,15.66,15.81,15.52,15.53,4160,0
2014-02-05,15.45,15.5,15.39,15.44,2784,0
2014-02-06,15.44,15.51,15.34,15.44,1579,0
2014-02-07,15.51,15.51,15.4,15.45,672,0
2014-02-10,15.46,15.565,15.46,15.54,2761,0
2014-02-11,15.2,15.68,15.2,15.67,2315,0
2014-02-12,15.43,15.68,15.43,15.68,821,0
2014-02-13,15.67,15.69,15.52,15.52,2220,0
2014-02-14,15.92,15.92,15.82,15.82,243,0
2014-02-18,15.9,17.41,15.9,16.58,17056,0
2014-02-19,16.66,16.746,16.48,16.63,4590,0
2014-02-20,16.74,17.34,16.7,16.81,38520,0
2014-02-21,16.88,17,16.34,16.97,15690,0
2014-02-24,16.99,16.99,16.65,16.94,4149,0
2014-02-25,17,17.09,16.999,17.04,6379,0
2014-02-26,17.09,17.18,16.96,17.11,21587,0
2014-02-27,17.18,17.18,16.99,17,19308,0
2014-02-28,17.01,17.1,16.82,16.86,4379,0
2014-03-03,16.93,17,16.59,16.81,6946,0
2014-03-04,16.73,17.01,16.56,17.01,15431,0
2014-03-05,16.99,17.01,16.93,16.97,5649,0
2014-03-06,17.01,17.1,17,17,9593,0
2014-03-07,17.01,17.18,17,17.18,5546,0
2014-03-10,17.1,17.4,17.05,17.24,49649,0
2014-03-11,17.3,17.35,17.244,17.34,5843,0
2014-03-12,17.48,18.65,17.311,18.2,11978,0
2014-03-13,18.2,18.349,17.94,17.98,10539,0
2014-03-14,17.82,17.85,17.5,17.69,8885,0
2014-03-17,18.2,18.2,17.23,17.64,6774,0
2014-03-18,17.64,17.74,17.042,17.68,10490,0
2014-03-19,17.65,17.7,17.54,17.55,17808,0
2014-03-20,17.5,17.55,17.45,17.5,20175,0
2014-03-21,17.5,17.6,17.45,17.6,9835,0
2014-03-24,17.51,17.51,17.36,17.39,19854,0
2014-03-25,17.365,17.4,17.2,17.37,8451,0
2014-03-26,17.38,17.39,17.04,17.39,4400,0
2014-03-27,17.36,17.45,17.36,17.4,841,0
2014-03-28,17.32,17.4,17.027,17.2,12597,0
2014-03-31,17.18,17.22,17.05,17.19,4895,0
2014-04-01,17.13,17.22,17.07,17.1,7610,0
2014-04-02,17.21,17.21,17.1,17.2,31333,0
2014-04-03,17.2,17.2,17.2,17.2,9171,0
2014-04-04,17.2,17.2,17.15,17.15,4634,0
2014-04-07,17.05,17.2,17.05,17.16,5744,0
2014-04-08,17.14,17.2,17.14,17.19,5446,0
2014-04-09,17.15,17.2,17.15,17.2,3322,0
2014-04-10,17.16,17.18,17.1,17.11,1000,0
2014-04-11,17.14,17.2,17.1,17.19,4621,0
2014-04-14,17.1,17.17,17.05,17.06,6317,0
2014-04-15,17.22,17.22,17.05,17.15,3441,0
2014-04-16,17.06,17.19,17.06,17.06,4727,0
2014-04-17,17.07,17.18,17.06,17.16,4249,0
2014-04-21,17.05,17.19,17.05,17.19,5884,0
2014-04-22,17.23,17.24,17.06,17.19,3737,0
2014-04-23,17.11,17.19,17.07,17.07,778,0
2014-04-24,17.19,17.19,17.1,17.12,2781,0
2014-04-25,17.19,17.19,17.1,17.11,5819,0
2014-04-28,17.22,17.466,17.22,17.39,13984,0
2014-04-29,17.34,17.48,17.3,17.44,9426,0
2014-04-30,17.45,17.45,17.37,17.45,2368,0
2014-05-01,17.36,17.44,17.345,17.43,4440,0
2014-05-02,17.35,17.35,17.31,17.31,3056,0
2014-05-05,17.27,17.3,17.25,17.26,31789,0
2014-05-06,17.25,17.44,17.25,17.26,10488,0
2014-05-07,17.44,17.44,17.29,17.29,5216,0
2014-05-08,17.38,17.5,17.35,17.5,11381,0
2014-05-09,17.66,17.81,17.45,17.8,15984,0
2014-05-12,17.87,18.34,17.842,17.98,22424,0
2014-05-13,18,18,17.959,18,23690,0
2014-05-14,18,18,17.92,17.96,4724,0
2014-05-15,17.96,18,17.71,17.92,4801,0
2014-05-16,17.97,18,17.9,17.92,8944,0
2014-05-19,18,18,17.8,17.86,4592,0
2014-05-20,17.75,17.95,17.75,17.91,5250,0
2014-05-21,17.95,17.95,17.671,17.825,9239,0
2014-05-22,17.8,17.9,17.67,17.9,6503,0
2014-05-23,17.79,17.95,17.79,17.95,4064,0
2014-05-27,17.88,17.9,17.86,17.87,4436,0
2014-05-28,17.89,17.9,17.83,17.9,6524,0
2014-05-29,17.87,17.95,17.85,17.93,7383,0
2014-05-30,17.95,17.95,17.68,17.74,2468,0
2014-06-02,17.73,17.74,17.5,17.57,10279,0
2014-06-03,17.57,17.8,17.54,17.62,11224,0
2014-06-04,17.58,17.8,17.58,17.8,7495,0
2014-06-05,17.78,17.81,17.6,17.81,30584,0
2014-06-06,17.83,17.95,17.63,17.73,11550,0
2014-06-09,17.8,17.94,17.63,17.92,7115,0
2014-06-10,17.87,17.94,17.63,17.92,3800,0
2014-06-11,17.99,17.99,17.63,17.69,11258,0
2014-06-12,17.73,17.95,17.73,17.82,20777,0
2014-06-13,17.81,17.83,17.63,17.83,6654,0
2014-06-16,17.63,17.72,17,17.36,28644,0
2014-06-17,17.3,17.75,17.13,17.31,10208,0
2014-06-18,17.11,17.71,17.11,17.6,3267,0
2014-06-19,17.34,17.59,17.3,17.3,7445,0
2014-06-20,17.41,17.7,17.25,17.7,18647,0
2014-06-23,17.45,17.679,17.15,17.16,12345,0
2014-06-24,17.13,17.37,17.12,17.24,5855,0
2014-06-25,17.16,17.43,17.13,17.25,7239,0
2014-06-26,17.31,17.34,17.11,17.32,5550,0
2014-06-27,17.32,17.32,17.05,17.05,23914,0
2014-06-30,17.1,17.2,17.06,17.16,6745,0
2014-07-01,17.1,17.34,17.1,17.28,11026,0
2014-07-02,17.3,17.3,17.21,17.25,3800,0
2014-07-03,17.19,17.24,17.19,17.2,1124,0
2014-07-07,17.1,17.2,17.05,17.1,29246,0
2014-07-08,17.04,17.16,17,17.04,80112,0
2014-07-09,17,17.09,16.99,17.09,14217,0
2014-07-10,16.99,17.1,16.95,16.99,57616,0
2014-07-11,17.02,17.07,16.98,17,36409,0
2014-07-14,16.95,17.08,16.95,17.04,13421,0
2014-07-15,17.01,17.11,17,17.09,10791,0
2014-07-16,17.11,17.12,17.03,17.03,10629,0
2014-07-17,17,17.1,16.98,17.01,18038,0
2014-07-18,17.01,17.01,16.76,16.76,7032,0
2014-07-21,16.95,17.04,16.5,16.85,10806,0
2014-07-22,16.95,16.99,16.49,16.65,16245,0
2014-07-23,16.733,16.9,16.733,16.84,3035,0
2014-07-24,16.76,16.98,16.75,16.96,9243,0
2014-07-25,16.91,17,16.76,16.89,8611,0
2014-07-28,17.24,17.3,17.01,17.16,19897,0
2014-07-29,17.14,17.16,17.05,17.14,5409,0
2014-07-30,17.12,17.25,17.109,17.21,21550,0
2014-07-31,17.1,17.19,17.05,17.19,9831,0
2014-08-01,17.1,17.14,17.05,17.06,6827,0
2014-08-04,17.13,17.13,16.85,16.91,7735,0
2014-08-05,16.87,16.96,16.86,16.86,4212,0
2014-08-06,16.85,17.02,16.85,17,26050,0
2014-08-07,17,17.3,16.99,17.09,9813,0
2014-08-08,17.02,17.25,17.02,17.2,6642,0
2014-08-11,17.2,17.28,17.04,17.26,7985,0
2014-08-12,17.27,17.3,17.192,17.3,4859,0
2014-08-13,17.35,17.35,17.26,17.26,5259,0
2014-08-14,17.31,17.35,17.2,17.35,3616,0
2014-08-15,17.14,17.35,17.14,17.29,5772,0
2014-08-18,17.4,17.5,17.3,17.45,5358,0
2014-08-19,17.5,17.55,17.38,17.55,5088,0
2014-08-20,17.46,17.95,17.46,17.8,9500,0
2014-08-21,17.81,18,17.81,17.95,9618,0
2014-08-22,18,18.05,18,18.01,3084,0
2014-08-25,18,18.25,18,18.18,8087,0
2014-08-26,18.18,18.589,18,18.38,9979,0
2014-08-27,18.47,18.577,18.41,18.5,3771,0
2014-08-28,18.23,18.5,18.23,18.41,5963,0
2014-08-29,18.45,18.49,18.375,18.49,1991,0
2014-09-02,18.5,18.5,18.4,18.49,12685,0
2014-09-03,18.49,18.5,18.37,18.46,8473,0
2014-09-04,18.5,18.59,18.418,18.44,20119,0
2014-09-05,18.4,18.49,18.27,18.44,6007,0
2014-09-08,18.44,18.53,18.3,18.52,10077,0
2014-09-09,18.42,18.45,18.35,18.43,8963,0
2014-09-10,18.473,18.473,18.26,18.41,22336,0
2014-09-11,18.32,18.44,17.99,18.16,11012,0
2014-09-12,18.37,18.53,17.99,18.38,14484,0
2014-09-15,18.26,18.45,18,18.19,5189,0
2014-09-16,18.5,18.57,18,18.27,3550,0
2014-09-17,18.32,18.46,18,18.3,5086,0
2014-09-18,18.22,18.428,18.07,18.42,7321,0
2014-09-19,18.11,18.54,18.06,18.54,24151,0
2014-09-22,18.39,18.5,18.2,18.3,6387,0
2014-09-23,18.13,18.4,18.13,18.16,8112,0
2014-09-24,18.3,18.55,18.25,18.45,87015,0
2014-09-25,18.35,18.35,18.29,18.3,5301,0
2014-09-26,18.3,18.34,18.27,18.34,1628,0
2014-09-29,18.2,18.3,18.2,18.22,3107,0
2014-09-30,18.22,18.49,18.22,18.42,19856,0
2014-10-01,18.5,18.65,18.377,18.5,7835,0
2014-10-02,18.57,18.65,18.32,18.32,2383,0
2014-10-03,18.42,18.71,18.42,18.69,5208,0
2014-10-06,18.37,18.6,18.35,18.53,7167,0
2014-10-07,18.51,18.61,18.22,18.44,7222,0
2014-10-08,18.67,18.67,18.27,18.31,5908,0
2014-10-09,18.44,18.65,18.31,18.33,9826,0
2014-10-10,18.36,18.55,18.33,18.45,8237,0
2014-10-13,18.38,18.56,18.02,18.26,41400,0
2014-10-14,18.14,18.36,18.06,18.17,5631,0
2014-10-15,18.1,18.68,18.06,18.32,10438,0
2014-10-16,18.17,18.27,18.14,18.19,7396,0
2014-10-17,18.1,18.5,18.1,18.23,8744,0
2014-10-20,18.36,18.51,18.125,18.49,10294,0
2014-10-21,18.51,18.51,18.23,18.42,4409,0
2014-10-22,18.57,18.57,18.47,18.55,8502,0
2014-10-23,18.53,18.57,18.153,18.54,5909,0
2014-10-24,18.55,18.55,18.25,18.483,13822,0
2014-10-27,18.38,18.5,18.26,18.43,11277,0
2014-10-28,18.5,18.8,18.34,18.76,19862,0
2014-10-29,18.76,19.35,18.54,19.15,14920,0
2014-10-30,19.13,19.15,18.92,19.01,13873,0
2014-10-31,18.92,19.09,18.5,19.09,14814,0
2014-11-03,19.1,19.16,18.97,19.05,14789,0
2014-11-04,18.81,19.025,18.81,18.99,8742,0
2014-11-05,18.9,19,18.78,18.97,12343,0
2014-11-06,18.66,19,18.57,18.83,8738,0
2014-11-07,18.96,19,18.67,18.67,14558,0
2014-11-10,18.85,19,18.75,18.94,7228,0
2014-11-11,18.92,19,18.78,18.97,9055,0
2014-11-12,18.98,19,18.74,18.99,9448,0
2014-11-13,19,19.1,18.82,19.01,2996,0
2014-11-14,19.07,19.19,18.88,19.19,8091,0
2014-11-17,19.35,19.35,18.92,18.99,9258,0
2014-11-18,18.99,19.35,18.71,19.17,19581,0
2014-11-19,19.08,19.15,18.77,18.97,1932,0
2014-11-20,18.95,19,18.95,18.97,4168,0
2014-11-21,19.13,19.17,18.87,18.93,10713,0
2014-11-24,18.89,18.95,18.62,18.7,6353,0
2014-11-25,18.71,18.71,18.46,18.6,6922,0
2014-11-26,18.59,18.98,18.49,18.98,22609,0
2014-11-28,18.52,18.9,18.52,18.9,3362,0
2014-12-01,18.74,18.9,18.59,18.6,9361,0
2014-12-02,18.59,18.65,18.46,18.54,12148,0
2014-12-03,18.48,18.94,18.48,18.69,2355,0
2014-12-04,18.79,18.97,18.56,18.91,8818,0
2014-12-05,18.79,18.84,18.55,18.75,15247,0
2014-12-08,18.91,18.91,18.62,18.91,4810,0
2014-12-09,18.67,18.89,18.55,18.55,2970,0
2014-12-10,18.75,18.88,18.67,18.67,7012,0
2014-12-11,18.76,18.87,18.66,18.73,4238,0
2014-12-12,18.66,18.84,18.41,18.65,8315,0
2014-12-15,18.75,18.78,18.641,18.78,1791,0
2014-12-16,18.59,18.77,18.41,18.67,5294,0
2014-12-17,18.79,18.81,18.78,18.81,364,0
2014-12-18,18.8,18.8,18.66,18.79,4075,0
2014-12-19,18.8,18.8,18.55,18.55,2658,0
2014-12-22,18.63,18.64,18.09,18.63,17458,0
2014-12-23,18.75,18.76,18.73,18.73,1053,0
2014-12-24,18.96,19.09,18.86,18.93,4022,0
2014-12-29,18.97,18.97,18.67,18.77,1367,0
2014-12-30,18.6,18.78,18.383,18.63,6598,0
2014-12-31,18.51,18.63,18.35,18.63,11322,0
2015-01-02,18.195,18.515,18.195,18.515,1913,0
2015-01-05,18.25,19,18.25,19,10257,0
2015-01-06,18.11,19,18.11,18.94,9999,0
2015-01-07,19,19,18.55,18.66,1749,0
2015-01-08,18.797,18.849,18.76,18.843,1959,0
2015-01-09,18.8,18.9,18.8,18.9,14687,0
2015-01-12,18.57,18.8,18.57,18.731,2009,0
2015-01-13,18.9,19,18.8,18.95,14098,0
2015-01-14,18.78,18.91,18.65,18.67,5978,0
2015-01-15,18.67,18.79,18.451,18.6,6582,0
2015-01-16,18.6,18.63,18.31,18.58,4073,0
2015-01-20,18.48,18.65,18.31,18.53,4940,0
2015-01-21,18.64,18.64,18.64,18.64,700,0
2015-01-22,18.65,18.69,18.61,18.68,2940,0
2015-01-23,18.32,18.67,18.32,18.6,9502,0
2015-01-26,18.57,18.6,18.43,18.43,2111,0
2015-01-27,18.49,18.56,18.47,18.52,4609,0
2015-01-28,18.679,18.679,18.679,18.679,5000,0
2015-01-29,18.69,18.69,18.55,18.65,15894,0
2015-01-30,18.609,18.75,18.609,18.72,5635,0
2015-02-02,18.72,19,18.6,18.98,4849,0
2015-02-03,19,19.05,18.67,18.72,4648,0
2015-02-04,19.07,19.07,18.66,18.71,7289,0
2015-02-05,18.55,19.09,18.55,18.9,1208,0
2015-02-06,18.81,18.81,18.75,18.79,2912,0
2015-02-09,18.56,18.8,17.67,18.8,5556,0
2015-02-10,18.81,18.81,18.81,18.81,735,0
2015-02-11,18.58,18.78,18.58,18.78,4273,0
2015-02-12,18.59,18.78,18.59,18.76,3754,0
2015-02-13,18.75,18.88,18.75,18.88,2248,0
2015-02-17,18.877,18.98,18.877,18.96,30080,0
2015-02-19,18.86,19,18.715,18.715,16293,0
2015-02-20,18.704,19.05,18.704,18.98,6735,0
2015-02-23,18.98,18.99,18.76,18.92,3343,0
2015-02-24,18.78,18.9,18.692,18.75,3586,0
2015-02-25,18.827,18.827,18.827,18.827,590,0
2015-02-26,18.9,18.98,18.9,18.98,7213,0
2015-02-27,18.94,19.04,18.94,19,29435,0
2015-03-02,18.95,19.02,18.92,19,14200,0
2015-03-03,18.91,19.02,18.9,19,4500,0
2015-03-04,19.01,19.02,18.92,19,2200,0
2015-03-05,18.96,18.97,18.95,18.95,1000,0
2015-03-06,18.92,18.99,18.92,18.99,900,0
2015-03-09,19.02,19.38,19.02,19.06,4200,0
2015-03-10,18.97,19.1,18.96,19.01,3300,0
2015-03-11,18.95,19.09,18.95,19,1200,0
2015-03-12,19.1,19.1,19,19.04,4600,0
2015-03-13,19.09,19.22,19.08,19.15,9300,0
2015-03-16,19.15,19.15,19.12,19.15,1500,0
2015-03-17,19.14,19.22,19.09,19.21,27900,0
2015-03-18,19.1,19.23,19.1,19.22,7600,0
2015-03-19,19.21,19.23,19.12,19.22,2900,0
2015-03-20,19.14,19.23,19.1,19.15,11900,0
2015-03-23,19.2,19.23,19.2,19.22,12100,0
2015-03-24,19.22,19.22,19.06,19.19,6500,0
2015-03-25,19.05,19.22,19.05,19.16,13900,0
2015-03-26,19.21,19.22,19.06,19.22,9400,0
2015-03-27,19.22,19.22,19.05,19.18,4700,0
2015-03-30,19.21,19.21,19.14,19.15,7100,0
2015-03-31,19.18,19.85,19.143,19.78,24395,0
2015-04-01,19.51,19.89,19.51,19.89,11100,0
2015-04-02,19.82,19.9,19.75,19.82,7800,0
2015-04-06,19.94,19.99,19.6,19.85,6700,0
2015-04-07,20.11,20.14,19.86,20.13,8217,0
2015-04-08,20.15,20.15,20.03,20.05,3000,0
2015-04-09,20.15,20.15,19.72,19.72,6310,0
2015-04-10,19.89,20.15,19.89,20.06,7800,0
2015-04-13,19.99,20.14,19.43,19.95,12100,0
2015-04-14,20.08,20.15,20.06,20.15,4800,0
2015-04-15,20.1,20.15,20.059,20.13,17817,0
2015-04-16,20.15,20.15,20.1,20.14,4124,0
2015-04-17,20.27,20.41,20.22,20.35,6500,0
2015-04-20,20.45,20.45,20.17,20.338,3219,0
2015-04-21,20.25,20.42,20.07,20.2,7014,0
2015-04-22,20.06,20.3,20.06,20.21,9463,0
2015-04-23,20.25,20.89,20.05,20.35,24000,0
2015-04-24,20.41,20.81,20.41,20.73,7500,0
2015-04-27,20.64,20.89,20.6,20.63,15100,0
2015-04-28,20.58,21.17,20.55,21.02,6500,0
2015-04-29,21.29,21.35,21.28,21.34,1200,0
2015-04-30,21.29,21.32,20.55,21.14,2700,0
2015-05-01,21.07,21.1,20.58,20.58,12700,0
2015-05-04,20.57,21.22,20.52,21.02,5100,0
2015-05-05,20.98,21.33,20.98,21.18,5700,0
2015-05-06,21.14,21.15,21,21,6856,0
2015-05-07,20.91,21.05,20.895,20.96,12534,0
2015-05-08,20.96,20.99,20.96,20.97,2900,0
2015-05-11,20.97,20.99,20.89,20.99,5500,0
2015-05-12,20.99,21.83,20.89,21.83,14953,0
2015-05-13,21.87,21.9,21.49,21.86,14900,0
2015-05-14,21.79,21.96,21.79,21.84,6600,0
2015-05-15,21.95,22.19,21.35,22.19,8493,0
2015-05-18,22.25,22.448,22.02,22.29,17959,0
2015-05-19,22.29,22.5,22.29,22.5,21900,0
2015-05-20,22.5,23.24,22.26,22.99,45200,0
2015-05-21,22.9,22.99,22.56,22.65,61000,0
2015-05-22,22.6,22.8,22.34,22.7,26900,0
2015-05-26,22.7,23.05,22.5,22.52,21616,0
2015-05-27,22.52,22.97,22.45,22.69,39600,0
2015-05-28,22.74,22.74,22.35,22.5,19706,0
2015-05-29,22.35,22.73,22.31,22.57,26100,0
2015-06-01,22.79,22.79,22.31,22.71,19716,0
2015-06-02,22.7,23.25,22.49,23.22,38171,0
2015-06-03,23.06,23.25,22.92,23.22,29700,0
2015-06-04,23.19,23.23,23.01,23.22,23300,0
2015-06-05,23,23.22,22.98,23.1,23400,0
2015-06-08,23.19,23.28,22.87,23.22,33600,0
2015-06-09,23.22,23.35,23.13,23.32,18704,0
2015-06-10,23.43,23.49,23.21,23.44,22541,0
2015-06-11,23.5,23.5,23.27,23.43,17812,0
2015-06-12,23.48,23.49,23.3,23.3,15200,0
2015-06-15,23.46,23.48,22.52,23.37,40700,0
2015-06-16,23.39,23.4,22.71,23.14,40500,0
2015-06-17,22.87,23.2,22.14,22.22,36000,0
2015-06-18,22.44,22.65,21.93,22.53,28200,0
2015-06-19,22.4,22.4,22.09,22.4,46400,0
2015-06-22,22.23,22.5,21.99,22.29,16100,0
2015-06-23,22.15,22.49,21.81,21.96,30954,0
2015-06-24,21.83,22.21,21.8,21.91,12200,0
2015-06-25,22,22.1,21.4,22.03,28800,0
2015-06-26,22.17,22.41,21.53,21.84,930500,0
2015-06-29,22.03,22.2,21.65,21.83,29900,0
2015-06-30,21.87,22.23,21.64,22.11,26430,0
2015-07-01,22.15,22.37,21.94,22.24,19800,0
2015-07-02,22.33,22.33,21.8,21.85,12100,0
2015-07-06,21.77,21.99,21.52,21.87,11500,0
2015-07-07,21.77,22.2,21.56,21.89,18600,0
2015-07-08,21.84,22.16,21.54,21.98,34300,0
2015-07-09,22.15,22.23,21.61,21.67,17200,0
2015-07-10,21.83,22.2,21.68,21.99,15700,0
2015-07-13,21.8,22.08,21.55,21.65,17900,0
2015-07-14,21.69,21.78,21.5,21.64,8857,0
2015-07-15,21.41,22,21.41,21.88,15201,0
2015-07-16,21.62,21.98,21.46,21.64,13000,0
2015-07-17,21.79,22.09,21.33,21.65,92900,0
2015-07-20,21.69,21.88,21.25,21.6,15600,0
2015-07-21,21.6,21.6,21.2,21.48,15200,0
2015-07-22,21.5,21.56,21.34,21.42,13600,0
2015-07-23,21.37,21.52,21.11,21.25,40300,0
2015-07-24,21.08,21.19,20.87,20.98,21400,0
2015-07-27,20.8,21.08,20.7,20.96,8000,0
2015-07-28,20.73,21.05,20.72,20.85,11300,0
2015-07-29,20.91,20.96,20.8,20.88,6800,0
2015-07-30,20.85,20.99,20.8,20.99,10800,0
2015-07-31,21.05,21.1,20.82,20.94,16800,0
2015-08-03,21,21,20.85,20.93,13757,0
2015-08-04,20.9,21.09,20.85,20.91,9600,0
2015-08-05,20.9,21.2,20.85,21.2,13300,0
2015-08-06,21.203,21.209,20.855,21.07,11188,0
2015-08-07,21.03,21.13,20.85,20.96,16200,0
2015-08-10,21.18,21.3,20.97,21.13,17000,0
2015-08-11,21.13,21.13,20.935,21.13,9379,0
2015-08-12,21.02,21.16,20.85,21.08,12900,0
2015-08-13,21.13,21.24,20.85,20.96,11600,0
2015-08-14,20.9,21.23,20.86,21.22,6800,0
2015-08-17,21.16,21.47,21.16,21.46,3600,0
2015-08-18,21.4,21.49,21.03,21.18,7000,0
2015-08-19,21.25,21.25,20.96,20.96,34100,0
2015-08-20,20.96,21,20.84,20.9,10600,0
2015-08-21,20.75,20.95,20.73,20.8,10800,0
2015-08-24,20.58,20.82,20.43,20.43,16047,0
2015-08-25,20.81,21,20.66,20.73,39300,0
2015-08-26,21.13,21.13,19.59,20.73,9700,0
2015-08-27,20.75,20.75,20.42,20.67,10000,0
2015-08-28,20.58,20.71,20.43,20.6,13700,0
2015-08-31,20.52,20.94,20.42,20.92,20200,0
2015-09-01,20.63,20.86,20.56,20.69,21900,0
2015-09-02,20.84,21,20.44,21,6400,0
2015-09-03,20.52,21.05,20.52,20.96,9400,0
2015-09-04,20.75,21.04,20.75,21.03,9400,0
2015-09-08,21.19,21.35,21.1,21.23,16400,0
2015-09-09,21.34,21.35,21.07,21.28,23300,0
2015-09-10,21.24,21.35,20.72,21.21,6913,0
2015-09-11,21.11,21.35,21.11,21.35,11500,0
2015-09-14,21.36,21.47,21.3,21.3,3600,0
2015-09-15,20.94,21.6,20.94,21.55,18900,0
2015-09-16,21.55,21.55,21.29,21.36,5500,0
2015-09-17,21.38,21.38,21.17,21.25,8092,0
2015-09-18,20.85,21.28,20.85,21.28,20600,0
2015-09-21,21.19,21.38,21.19,21.33,5800,0
2015-09-22,21.18,21.69,21.18,21.51,13600,0
2015-09-23,21.59,21.61,21.37,21.37,10500,0
2015-09-24,21.3,21.3,21.03,21.18,10222,0
2015-09-25,21.27,21.27,20.87,20.87,18400,0
2015-09-28,20.88,21.19,20.46,20.87,9776,0
2015-09-29,20.36,20.97,20.34,20.61,15900,0
2015-09-30,20.79,21.17,20.79,21.14,21900,0
2015-10-01,21.11,21.38,20.89,21.03,16200,0
2015-10-02,20.9,21,20.88,21,11300,0
2015-10-05,21.05,21.28,21,21.17,6579,0
2015-10-06,21.4,21.4,20.89,21.05,31000,0
2015-10-07,20.99,21.4,20.98,21.28,20900,0
2015-10-08,21.23,21.45,21.14,21.44,9300,0
2015-10-09,21.52,21.52,21.14,21.18,9800,0
2015-10-12,21.21,21.44,21.13,21.29,7223,0
2015-10-13,21.19,21.31,21.13,21.16,5400,0
2015-10-14,21.12,21.38,21,21.15,4800,0
2015-10-15,21.2,21.62,21.2,21.59,8900,0
2015-10-16,21.59,21.59,21.42,21.52,8900,0
2015-10-19,21.41,21.52,21.13,21.44,5775,0
2015-10-20,21.34,21.43,21.12,21.4,9434,0
2015-10-21,21.37,21.52,21.25,21.27,6700,0
2015-10-22,21.2,21.74,21.2,21.51,24200,0
2015-10-23,21.68,21.95,21.47,21.95,13300,0
2015-10-26,21.9,21.93,21.55,21.79,4800,0
2015-10-27,21.92,21.94,21.47,21.51,6800,0
2015-10-28,21.59,22.15,21.59,22.15,12500,0
2015-10-29,22.14,22.22,22.01,22.04,11600,0
2015-10-30,22.1,22.24,21.82,21.99,24600,0
2015-11-02,22.12,22.24,22.095,22.19,5857,0
2015-11-03,22.17,22.44,22.11,22.3,8300,0
2015-11-04,22.23,22.655,22.03,22.45,12250,0
2015-11-05,22.44,22.74,22.44,22.63,5100,0
2015-11-06,22.68,22.98,22.39,22.98,15700,0
2015-11-09,22.95,23.15,22.35,22.66,18998,0
2015-11-10,22.79,22.79,21.72,22.69,13100,0
2015-11-11,22.76,22.76,22.55,22.55,3700,0
2015-11-12,22.52,22.52,22.01,22.05,4600,0
2015-11-13,21.88,22.03,21.83,21.89,3600,0
2015-11-16,21.89,22.15,21.1,21.98,10600,0
2015-11-17,21.6,22,21.6,21.68,7400,0
2015-11-18,21.83,22.25,21.83,22.25,9900,0
2015-11-19,22.21,22.5,21.78,22.31,9500,0
2015-11-20,22.46,22.65,22.43,22.6,9400,0
2015-11-23,22.43,22.5,21.2,22.45,10000,0
2015-11-24,22.6,22.6,22.56,22.58,3200,0
2015-11-25,22.56,22.56,22.34,22.4,5400,0
2015-11-27,22.39,22.65,22.39,22.62,2200,0
2015-11-30,22.63,22.85,22.54,22.7,11300,0
2015-12-01,22.79,22.82,22.69,22.8,5085,0
2015-12-02,22.68,22.8,22.55,22.55,2124,0
2015-12-03,22.54,22.75,22.54,22.58,4633,0
2015-12-04,22.68,22.89,22.44,22.82,7500,0
2015-12-07,22.84,22.85,22.53,22.81,11800,0
2015-12-08,22.75,22.85,22.59,22.63,3643,0
2015-12-09,22.46,22.88,22.39,22.77,8500,0
2015-12-10,22.86,22.89,22.66,22.75,4800,0
2015-12-11,22.46,22.81,22.16,22.46,10800,0
2015-12-14,22.4,22.58,22.02,22.45,12354,0
2015-12-15,22.57,22.95,22.42,22.81,6000,0
2015-12-16,22.92,22.94,22.35,22.79,3000,0
2015-12-17,22.82,22.93,22.53,22.82,6400,0
2015-12-18,22.7,22.92,22.68,22.68,21500,0
2015-12-21,22.74,22.9,22.74,22.87,2200,0
2015-12-22,22.92,22.92,22.764,22.92,3169,0
2015-12-23,22.92,22.92,22.57,22.91,62400,0
2015-12-24,22.92,23.03,22.67,22.97,15778,0
2015-12-28,22.9,23.1,22.87,23.09,18448,0
2015-12-29,23.15,23.64,23.13,23.6,48505,0
2015-12-30,23.42,23.52,23.41,23.46,8572,0
2015-12-31,23.5,23.57,23.23,23.39,6000,0
2016-01-04,23.06,23.11,22.4,22.46,8289,0
2016-01-05,22.53,22.98,22.46,22.62,6759,0
2016-01-06,22.51,23.24,22.51,23.03,10397,0
2016-01-07,23,23.1,22.56,22.67,13336,0
2016-01-08,22.83,22.91,22.4,22.4,9908,0
2016-01-11,22.4,22.5098,22.31,22.37,5215,0
2016-01-12,22.4,23.15,22.37,23.02,26097,0
2016-01-13,23.08,23.24,22.215,22.32,7515,0
2016-01-14,22.5,23.04,22.34,22.51,14237,0
2016-01-15,22.01,22.66,22.01,22.17,13352,0
2016-01-19,22.39,22.39,22.39,22.39,0,0
2016-01-20,22.22,22.39,21.59,22.12,19302,0
2016-01-21,22.14,22.2,22,22,6126,0
2016-01-22,22.17,22.29,21.6,22.1,6940,0
2016-01-25,22.1,22.2276,21.62,21.73,10556,0
2016-01-26,21.92,22.14,21.8,21.97,4389,0
2016-01-27,21.86,22.3,21.65,21.71,6896,0
2016-01-28,22.02,22.22,21.94,21.94,1707,0
2016-01-29,22.2,22.5,21.84,22.1,27297,0
2016-02-01,22.07,22.23,21.84,22.04,5173,0
2016-02-02,22.35,22.85,21.85,22.38,27275,0
2016-02-03,22.6,22.6,21.68,22.31,4279,0
2016-02-04,22.39,22.39,21.95,21.99,4861,0
2016-02-05,21.9901,22.082,21.38,21.38,19238,0
2016-02-08,21.38,21.7899,20.87,21.62,10025,0
2016-02-09,21.68,22.08,21.4,21.54,4063,0
2016-02-10,21.59,21.66,21.435,21.5,4263,0
2016-02-11,21.48,21.49,20.7225,21.07,11858,0
2016-02-12,21.08,21.35,20.77,20.87,27594,0
2016-02-16,20.87,21.47,20.87,21.08,25700,0
2016-02-17,21.07,21.88,20.87,21.84,23492,0
2016-02-18,22.04,22.05,21.35,21.44,21394,0
2016-02-19,21.44,21.98,21.22,21.98,19200,0
2016-02-22,21.99,22.18,21.68,22,12216,0
2016-02-23,22.1,22.15,21.93,21.93,8763,0
2016-02-24,21.93,21.94,21.38,21.7,11158,0
2016-02-25,21.75,22.01,21.75,22.01,3586,0
2016-02-26,22.095,22.3,21.82,22.01,32904,0
2016-02-29,21.87,22.26,21.84,22.06,7104,0
2016-03-01,22.15,22.33,21.495,22.31,17274,0
2016-03-02,22.19,22.25,21.93,22.24,5120,0
2016-03-03,21.879,22.84,21.86,22.3,8166,0
2016-03-04,22.3,22.64,21.88,22.39,25620,0
2016-03-07,22.39,22.41,21.54,22.41,5130,0
2016-03-08,22.39,22.63,22.29,22.3,32090,0
2016-03-09,22.31,22.5,21.94,22.28,16567,0
2016-03-10,22.31,22.8,21.9,22.12,24485,0
2016-03-11,22.27,22.33,21.75,22.11,6751,0
2016-03-14,21.93,22.16,21.86,21.94,29567,0
2016-03-15,22.21,22.24,21.85,21.93,9797,0
2016-03-16,22.02,22.31,21.56,21.89,18901,0
2016-03-17,21.8,22.19,21.69,22.01,5334,0
2016-03-18,22.17,22.5,22.165,22.31,21679,0
2016-03-21,22.23,22.36,22.18,22.33,8619,0
2016-03-22,22.15,22.37,22.15,22.26,8731,0
2016-03-23,22.32,22.47,22.218,22.25,20692,0
2016-03-24,22.47,22.47,22.245,22.27,3052,0
2016-03-28,22.26,22.44,21.57,22.17,14655,0
2016-03-29,21.77,22.53,21.77,22.4,7456,0
2016-03-30,22.5,22.51,22.26,22.51,2109,0
2016-03-31,22.5703,22.5703,22.35,22.47,7239,0
2016-04-01,22.41,22.5,22.18,22.34,7723,0
2016-04-04,22.26,22.639,22.26,22.31,9404,0
2016-04-05,22.25,22.25,21.96,22.09,5678,0
2016-04-06,22.05,22.12,21.6101,22.11,4037,0
2016-04-07,21.85,21.8501,21.64,21.67,6998,0
2016-04-08,21.78,22.04,21.51,22,18991,0
2016-04-11,22.05,22.84,21.982,22.03,2055,0
2016-04-12,22.01,22.38,21.67,22.07,5351,0
2016-04-13,22.1,22.43,21.87,22.43,5456,0
2016-04-14,22.39,22.87,21.7801,22.28,5114,0
2016-04-15,22.25,22.8,22.25,22.38,2784,0
2016-04-18,22.66,22.97,22.64,22.94,4015,0
2016-04-19,22.93,23.14,22.93,23.12,3496,0
2016-04-20,23.02,23.68,23.02,23.35,11266,0
2016-04-21,23.35,23.98,23.349,23.65,27785,0
2016-04-22,23.71,23.72,23.46,23.47,8777,0
2016-04-25,23.56,23.81,23.56,23.79,6757,0
2016-04-26,23.7,23.93,23.68,23.86,9995,0
2016-04-27,23.905,23.92,23.77,23.77,2577,0
2016-04-28,23.828,23.843,23.53,23.55,2816,0
2016-04-29,23.55,23.79,23.45,23.77,6744,0
2016-05-02,23.66,23.75,23.45,23.6,15576,0
2016-05-03,23.5,23.59,22.73,22.91,15430,0
2016-05-04,22.98,23.25,22.7301,22.74,8060,0
2016-05-05,23.05,23.05,22.6,22.605,4511,0
2016-05-06,22.68,22.74,21.85,22.74,5943,0
2016-05-09,22.6,22.72,22.6,22.69,1145,0
2016-05-10,22.72,23.11,22.64,22.81,5968,0
2016-05-11,22.51,22.831,22.33,22.36,2216,0
2016-05-12,22.4352,22.4352,22.12,22.13,2982,0
2016-05-13,22.19,22.3299,21.94,22.17,2420,0
2016-05-16,22.16,22.45,22.1,22.45,6008,0
2016-05-17,22.44,22.45,21.82,21.9,5593,0
2016-05-18,21.95,22.45,21.95,22.3,2287,0
2016-05-19,22.115,22.19,21.66,21.71,4891,0
2016-05-20,21.82,22.11,21.82,21.94,3377,0
2016-05-23,22.11,22.412,21.9201,22.19,10915,0
2016-05-24,22.42,23.23,22.42,23.03,5128,0
2016-05-25,23.1299,23.19,22.51,22.71,4685,0
2016-05-26,22.73,22.73,22.57,22.6,1282,0
2016-05-27,22.63,22.94,22.63,22.94,1418,0
2016-05-31,22.7,22.97,22.7,22.97,2259,0
2016-06-01,23,23.225,22.54,23.22,4217,0
2016-06-02,22.9,23.2,22.8,23.05,74886,0
2016-06-03,21.91,22.85,21.76,22.67,8300,0
2016-06-06,22.52,22.81,22.52,22.71,7148,0
2016-06-07,22.9,22.95,22.75,22.78,4848,0
2016-06-08,22.85,23.31,22.725,23.15,8622,0
2016-06-09,23.13,23.13,22.29,22.96,5607,0
2016-06-10,22.92,23,22.71,22.89,2993,0
2016-06-13,22.68,23,22.64,22.64,2884,0
2016-06-14,22.98,23,22.69,22.94,3907,0
2016-06-15,22.91,22.97,22.68,22.86,3196,0
2016-06-16,22.675,22.98,22.62,22.87,5211,0
2016-06-17,22.95,23,22.65,22.65,26299,0
2016-06-20,22.8,23,22.74,22.74,3056,0
2016-06-21,22.51,22.78,22.51,22.59,6837,0
2016-06-22,22.6,22.86,22.5,22.5,7933,0
2016-06-23,22.68,22.93,22.55,22.92,12407,0
2016-06-24,22.55,22.83,22.28,22.52,25934,0
2016-06-27,22.48,22.57,22.1,22.22,9583,0
2016-06-28,22.35,22.5,22.11,22.19,8239,0
2016-06-29,22.67,22.67,22.15,22.38,8737,0
2016-06-30,22.47,22.71,22.31,22.65,5836,0
2016-07-01,22.65,22.97,22.64,22.76,4859,0
2016-07-05,22.66,22.7201,22.615,22.615,2805,0
2016-07-06,22.56,23.09,22.56,23.05,2922,0
2016-07-07,23,23.02,22.78,22.95,3142,0
2016-07-08,23,23.5,23,23.39,12066,0
2016-07-11,23.14,23.4888,22.96,23,7648,0
2016-07-12,23.04,23.25,22.95,22.98,16021,0
2016-07-13,22.949,23.4195,22.94,22.94,8112,0
2016-07-14,23.28,23.67,23.24,23.67,1823,0
2016-07-15,23.7,23.7,23.25,23.7,3855,0
2016-07-18,23.74,23.7475,23.45,23.61,7287,0
2016-07-19,23.545,23.59,23.15,23.34,3889,0
2016-07-20,23.37,23.55,22.95,23.51,2594,0
2016-07-21,23.31,23.37,23.05,23.37,2060,0
2016-07-22,23.05,23.34,23.05,23.34,1991,0
2016-07-25,23.11,23.285,23.01,23.1,8491,0
2016-07-26,23.3558,23.37,23.01,23.21,4900,0
2016-07-27,23.12,23.35,23.06,23.09,3336,0
2016-07-28,23.0444,23.39,23.0444,23.39,5029,0
2016-07-29,22.9076,23.58,22.884,23,3960,0
2016-08-01,23.05,23.28,23.01,23.14,5368,0
2016-08-02,23.04,23.04,22.91,22.92,5294,0
2016-08-03,23,23.14,23,23.14,7154,0
2016-08-04,23.17,23.18,23.01,23.01,1044,0
2016-08-05,23.2,23.29,23,23.08,5666,0
2016-08-08,22.9,23.13,22.8901,22.9,853,0
2016-08-09,23.06,23.06,22.93,22.93,1158,0
2016-08-10,22.95,23.12,22.92,22.93,5402,0
2016-08-11,23.11,23.11,23.11,23.11,272,0
2016-08-12,23.11,23.11,22.95,22.95,1139,0
2016-08-15,23.09,23.09,22.81,22.81,500,0
2016-08-16,23.01,23.64,23.01,23.3,10963,0
2016-08-17,23.35,23.47,23.02,23.08,1357,0
2016-08-18,23.34,23.34,23.2,23.2,502,0
2016-08-19,23.23,23.4799,23.23,23.38,9900,0
2016-08-22,23.5,25.18,23.32,24.67,18900,0
2016-08-23,24.6,24.6,23.43,24.15,7515,0
2016-08-24,24.19,24.43,24.19,24.24,3813,0
2016-08-25,24.29,24.44,24.27,24.44,4475,0
2016-08-26,24.4062,24.69,24.39,24.43,3075,0
2016-08-29,24.57,24.57,23.33,23.54,7617,0
2016-08-30,23.59,24.36,23.59,24.25,1659,0
2016-08-31,24.2,24.26,23.98,24.2,10954,0
2016-09-01,24.15,24.365,23.77,24.04,4378,0
2016-09-02,24.26,24.48,23.981,24.48,4599,0
2016-09-06,24.14,24.14,23.83,23.8501,1500,0
2016-09-07,24.39,24.43,23.96,24.16,5148,0
2016-09-08,24.52,24.52,24,24.14,2867,0
2016-09-09,24.09,24.09,23.25,23.25,5675,0
2016-09-12,23.25,23.81,23.11,23.28,7516,0
2016-09-13,23.28,23.78,23.28,23.33,5913,0
2016-09-14,23.3,23.3,22.7,22.96,19838,0
2016-09-15,23,23.42,22.51,22.94,8490,0
2016-09-16,23.05,23.42,22.74,23,22218,0
2016-09-19,22.99,23.46,22.99,23.31,31596,0
2016-09-20,23.2,23.42,23.15,23.42,1741,0
2016-09-21,23.24,23.38,23.17,23.38,2627,0
2016-09-22,23.3513,23.53,23.3,23.47,5508,0
2016-09-23,23.6,24,23.42,23.49,3461,0
2016-09-26,23.31,23.5,23.19,23.22,3569,0
2016-09-27,23.28,23.57,23.13,23.32,1854,0
2016-09-28,23.3,23.67,23.21,23.59,2251,0
2016-09-29,23.26,23.5,23.035,23.035,4265,0
2016-09-30,23.11,23.84,23.11,23.45,8352,0
2016-10-03,23.14,23.74,23.085,23.48,3524,0
2016-10-04,23.63,24.5,23.63,24.17,20554,0
2016-10-05,24.3,24.5,24.21,24.31,3787,0
2016-10-06,24.58,24.9599,24.22,24.87,6733,0
2016-10-07,24.875,24.877,24.38,24.41,6205,0
2016-10-10,24.6,24.9,24.33,24.89,2871,0
2016-10-11,24.95,24.95,24.6447,24.79,4262,0
2016-10-12,24.84,24.84,24.54,24.54,618,0
2016-10-13,24.56,24.65,24.16,24.17,6972,0
2016-10-14,24.32,24.45,24.03,24.05,2899,0
2016-10-17,24.05,24.3,24,24.2,2218,0
2016-10-18,24.2,24.2,24,24.1,1592,0
2016-10-19,24.05,24.2,23.9,24.15,11184,0
2016-10-20,24,24.15,24,24.05,2850,0
2016-10-21,23.95,24.15,23.95,24.1,1489,0
2016-10-24,24.15,24.85,24,24.2,13384,0
2016-10-25,24.1,24.1,24.05,24.05,3653,0
2016-10-26,24.2,24.2,24.1,24.1,1584,0
2016-10-27,24.1,24.65,24.1,24.25,13839,0
2016-10-28,24.25,24.5,24.175,24.5,7170,0
2016-10-31,24.45,24.55,24.2,24.5,21713,0
2016-11-01,24.65,24.65,24.3,24.4,14663,0
2016-11-02,24.45,24.45,24.45,24.45,2534,0
2016-11-03,24.6,24.6,24.25,24.4,12585,0
2016-11-04,24.55,24.65,24.35,24.4,4516,0
2016-11-07,24.4,24.85,24.4,24.75,13381,0
2016-11-08,24.8,24.8,24.55,24.65,4643,0
2016-11-09,24.65,25.9,24.65,25.75,42045,0
2016-11-10,25.85,26.75,25.75,25.85,30415,0
2016-11-11,25.8,26.2,25.7,26,39263,0
2016-11-14,26.4,26.4,25.7,26.05,16301,0
2016-11-15,25.85,25.95,24.9,25.4,15616,0
2016-11-16,25.4,26,25.4,25.7,17089,0
2016-11-17,25.65,26.25,25.3,25.5,15428,0
2016-11-18,25.45,25.9,25.205,25.6,6377,0
2016-11-21,25.6,25.95,25.35,25.95,13463,0
2016-11-22,25.65,26.6,25.55,26.5,61271,0
2016-11-23,26.45,26.875,26.45,26.75,23189,0
2016-11-25,25.455,26.85,25.455,26.7,23775,0
2016-11-28,26.45,26.5,26.15,26.25,8498,0
2016-11-29,26.4,26.5,26.2,26.3,43570,0
2016-11-30,26.3,27,26.3,26.65,38999,0
2016-12-01,26.7,27.35,26.7,27.15,53236,0
2016-12-02,26.95,27.3,26.95,27.1,30405,0
2016-12-05,26.9,27.75,26.9,27.6,31859,0
2016-12-06,27.7,28.45,27.6,27.6,36270,0
2016-12-07,27.8,27.95,27.6,27.8,18834,0
2016-12-08,27.89,28.55,27.89,28.4,45724,0
2016-12-09,28.45,29,28.25,28.65,51699,0
2016-12-12,28.5,28.8,27.85,28,19994,0
2016-12-13,28.2,28.25,27.85,27.9,40525,0
2016-12-14,27.8,28.05,27.8,27.95,13058,0
2016-12-15,28,28.55,28,28.45,27526,0
2016-12-16,28.45,28.7,27.8,28.3,59666,0
2016-12-19,28.4834,28.95,28.4834,28.8,11812,0
2016-12-20,29,29,28.4,28.85,10948,0
2016-12-21,28.65,29.5,28.35,28.95,25938,0
2016-12-22,28.6,29.2,28.55,28.85,21897,0
2016-12-23,28.75,29,28.655,28.95,5923,0
2016-12-27,29.15,29.5,28.9,29.2,11184,0
2016-12-28,29.55,29.55,28.8,28.8,3558,0
2016-12-29,30.05,30.05,28.81,28.85,4049,0
2016-12-30,28.95,29.15,28.6,28.95,5191,0
2017-01-03,29.4,29.4,28.65,28.65,7769,0
2017-01-04,28.85,29,28.61,29,18018,0
2017-01-05,28.66,28.66,28.25,28.35,5401,0
2017-01-06,28.6,28.6,28.1,28.4,12976,0
2017-01-09,28.35,28.35,27.85,28,4168,0
2017-01-10,27.655,28.7,27.655,28.05,9592,0
2017-01-11,28.15,28.15,28.1,28.15,20286,0
2017-01-12,28.1,28.25,27.75,28.1,35996,0
2017-01-13,28.05,28.5,27.95,28.2,13453,0
2017-01-17,27.75,28.2,27.65,27.95,9150,0
2017-01-18,27.7795,27.85,27.6,27.6,3737,0
2017-01-19,27.6,27.65,27.25,27.65,3885,0
2017-01-20,27.4,27.8,27.4,27.55,9271,0
2017-01-23,27.5,27.95,27.5,27.7,9191,0
2017-01-24,27.95,28.7,27.6,28.55,6676,0
2017-01-25,28.8,29,28.35,28.8,6614,0
2017-01-26,28.55,28.7475,28.35,28.45,9985,0
2017-01-27,28.1,28.35,28.1,28.2,3664,0
2017-01-30,28,28,27.55,27.55,3979,0
2017-01-31,27.4,27.8,27.4,27.75,7106,0
2017-02-01,28.05,28.05,27.6,27.6,5660,0
2017-02-02,27.65,28.745,27.65,27.75,8125,0
2017-02-03,27.85,28.1,27.75,27.95,6847,0
2017-02-06,27.9,28.35,27.9,28.35,1621,0
2017-02-07,28.3,28.3,27.7,27.85,7347,0
2017-02-08,27.75,27.75,27.3,27.3,17538,0
2017-02-09,28.8,28.85,28.15,28.5,7616,0
2017-02-10,28.05,28.6,28.05,28.35,4725,0
2017-02-13,28.6,28.6,27.95,28.05,58880,0
2017-02-14,27.95,28,27.85,28,11209,0
2017-02-15,27.95,27.95,27.4,27.8,19589,0
2017-02-16,27.9,27.9,27.55,27.7,2885,0
2017-02-17,27.85,27.95,27.7,27.95,11826,0
2017-02-21,27.9,27.95,27.7466,27.9,8479,0
2017-02-22,27.95,27.95,27.8,27.9,2960,0
2017-02-23,27.75,27.9575,27.75,27.9,7312,0
2017-02-24,27.95,27.95,27.85,27.85,1825,0
2017-02-27,28,28,27.8,27.85,5662,0
2017-02-28,27.95,28,27.8,27.8,7941,0
2017-03-01,28,28.05,27.95,28,13641,0
2017-03-02,28.1,28.1,27.6,27.8,11778,0
2017-03-03,27.95,28,27.55,28,92791,0
2017-03-06,27.8,27.8,27.7,27.7,3396,0
2017-03-07,27.6,27.9,27.5,27.85,13182,0
2017-03-08,27.85,28,27.725,28,6749,0
2017-03-09,28,28.05,27.707,27.9,8961,0
2017-03-10,27.75,28.1,27.6,27.6,2985,0
2017-03-13,27.5,27.5,27.2,27.25,11934,0
2017-03-14,27.15,27.5,26.9375,27.2,6976,0
2017-03-15,27.55,27.55,26.8,27.1,6992,0
2017-03-16,27.35,28,27.35,27.8,39964,0
2017-03-17,27.65,28.3,27.65,28,22903,0
2017-03-20,27.95,28.35,27.9,28.1,5704,0
2017-03-21,28,28,26.8,26.9,9217,0
2017-03-22,26.9,27.25,26.7,26.7,4257,0
2017-03-23,26.65,27.1,26.65,27,34632,0
2017-03-24,27.15,27.65,27.1,27.6,17725,0
2017-03-27,27.45,28.3,27.1,27.25,60221,0
2017-03-28,27.25,28,26.7,27.65,304350,0
2017-03-29,27.7,28.25,27.15,27.45,45152,0
2017-03-30,27.15,28.1,27.15,28.1,11162,0
2017-03-31,28.4,28.6,28.006,28.25,26979,0
2017-04-03,28.2,28.55,27.8,28.25,48986,0
2017-04-04,28.3,28.7,28.1,28.2,53874,0
2017-04-05,28.35,28.7,28.05,28.15,31439,0
2017-04-06,28.15,28.5,27.8668,28.2,12313,0
2017-04-07,28.05,28.5,28.0082,28.4,14589,0
2017-04-10,28.5,28.5,27.85,28.1,20367,0
2017-04-11,27.95,28.5,27.95,28.2,21326,0
2017-04-12,28.3,28.5,27.95,28.4,14684,0
2017-04-13,28.65,28.65,28.4,28.4,6896,0
2017-04-17,28.5,28.7,28.41,28.6,27520,0
2017-04-18,28.5,28.7,28.45,28.6,5431,0
2017-04-19,28.5,28.7,28.45,28.5,8860,0
2017-04-20,28.7,28.7,28.4,28.7,15194,0
2017-04-21,28.75,28.85,28.3,28.75,13720,0
2017-04-24,29,29.65,29,29.35,12113,0
2017-04-25,29.4,29.5,28.9,29.25,15963,0
2017-04-26,28.4,29.8,28.4,29.4,14420,0
2017-04-27,29.3,29.45,29.075,29.4,13127,0
2017-04-28,29.1,29.3,29.1,29.15,6950,0
2017-05-01,29.15,29.45,29.05,29.4,7869,0
2017-05-02,29.45,29.75,29.25,29.45,17448,0
2017-05-03,29.25,29.7,29.105,29.35,15397,0
2017-05-04,29.55,29.55,29.35,29.35,10551,0
2017-05-05,29.5,29.55,29,29.05,6435,0
2017-05-08,29.25,29.35,29,29.35,11862,0
2017-05-09,29.45,29.45,29,29.1,5799,0
2017-05-10,28.95,29.2,28.95,29.1,8974,0
2017-05-11,28.45,29.3,28.25,29.2,12682,0
2017-05-12,29.2,29.2,28.55,28.6,6594,0
2017-05-15,28.65,29,28.6,28.75,23771,0
2017-05-16,28.75,29.15,28.7,29.1,14161,0
2017-05-17,28.75,29.15,28.75,28.8,18867,0
2017-05-18,28.95,29.1,28.75,28.85,14006,0
2017-05-19,28.8,29,28.8,28.9,19080,0
2017-05-22,29.1,29.2,28.8,29,12550,0
2017-05-23,28.95,29.05,28.8,29.05,9046,0
2017-05-24,29.15,29.15,28.85,28.95,5654,0
2017-05-25,28.95,29.1,28.95,29.1,4233,0
2017-05-26,29.15,29.15,29,29.05,4948,0
2017-05-30,29.05,29.35,28.8,29,15595,0
2017-05-31,29,29.05,28.85,29,9865,0
2017-06-01,29.05,29.65,29,29.55,7866,0
2017-06-02,29.6,30.25,29.5,30,75264,0
2017-06-05,30,30,29.7,29.75,12528,0
2017-06-06,29.5,29.75,29.5,29.7,7328,0
2017-06-07,29.6,29.75,29.25,29.3,19688,0
2017-06-08,29.5,30.2,29.35,30.2,54619,0
2017-06-09,30.2575,30.75,30.25,30.6,37603,0
2017-06-12,30.6,30.6,30.2,30.4,25746,0
2017-06-13,30.4,30.6,30.325,30.45,17569,0
2017-06-14,30.45,30.45,29.9,30.25,16174,0
2017-06-15,30.05,30.2,29.853,30,14240,0
2017-06-16,29.75,30.3,29.75,30.2,77646,0
2017-06-19,30.2,30.4,30,30.4,15971,0
2017-06-20,30.25,30.35,30.1,30.15,27638,0
2017-06-21,30.15,30.15,29.7446,29.75,10771,0
2017-06-22,29.7,29.75,29.15,29.15,7236,0
2017-06-23,29.05,29.2,28.85,29.1,115513,0
2017-06-26,29.05,29.5,29.05,29.15,29101,0
2017-06-27,29.2,29.45,29,29,15613,0
2017-06-28,29.15,29.55,29.1,29.2,29866,0
2017-06-29,29.55,29.55,29.05,29.2,20532,0
2017-06-30,29.15,29.35,29,29.25,11845,0
2017-07-03,29.06,29.5,28.95,29.25,13935,0
2017-07-05,29.15,29.15,28.65,28.95,7230,0
2017-07-06,29,29.05,28.4,29.05,9168,0
2017-07-07,28.9,29.4,28.9,29.25,15202,0
2017-07-10,29.15,29.25,28.95,29.1,13767,0
2017-07-11,28.95,29,28.8,28.85,6524,0
2017-07-12,29,29.1,28.7,28.85,33467,0
2017-07-13,28.75,28.85,28.7,28.85,5182,0
2017-07-14,28.7,28.8,28.6,28.7,9722,0
2017-07-17,28.6,28.85,28.55,28.7,8595,0
2017-07-18,28.55,28.8,28.55,28.7,3420,0
2017-07-19,28.8,29,28.8,28.95,6765,0
2017-07-20,28.9,29.05,28.7,29.05,8127,0
2017-07-21,30.05,30.35,29.2,30,40801,0
2017-07-24,30,30.05,29.9,29.9,11299,0
2017-07-25,29.95,30,29.5,29.55,15784,0
2017-07-26,29.6,29.8,29.405,29.5,23089,0
2017-07-27,29.55,29.55,29.1,29.45,113609,0
2017-07-28,29.35,29.95,29.2,29.85,27595,0
2017-07-31,29.9653,30.1,29.2,29.55,30719,0
2017-08-01,29.54,29.54,29.2,29.25,13462,0
2017-08-02,29.25,29.3,29.2,29.25,18893,0
2017-08-03,29.45,29.45,28.9,29.15,14597,0
2017-08-04,29.5,29.5,29.1,29.15,5204,0
2017-08-07,29.3,29.3,28.9,28.95,4626,0
2017-08-08,28.9,29.5,28.85,29,4567,0
2017-08-09,28.8,29.05,28.8,28.8,4754,0
2017-08-10,28.9,28.9,28.5,28.5,12055,0
2017-08-11,28.65,28.65,27.65,27.8,8907,0
2017-08-14,27.95,28.3,27.65,28.25,16558,0
2017-08-15,28.3,28.7,28.3,28.6,3663,0
2017-08-16,28.5,28.8,28.4,28.45,8811,0
2017-08-17,28.3834,28.407,27.8,27.8,9378,0
2017-08-18,27.65,28.2,27.65,28.2,17562,0
2017-08-21,28,28.15,27.95,28,4798,0
2017-08-22,28.05,28.1,27.55,27.9,4884,0
2017-08-23,27.7,27.85,27.7,27.7,2595,0
2017-08-24,27.75,27.9,27.6,27.8,4011,0
2017-08-25,27.95,28.2,27.9,28,2632,0
2017-08-28,28.35,28.35,28,28,2789,0
2017-08-29,27.9,28.2,27.9,28.2,2693,0
2017-08-30,28.55,28.6,28.15,28.15,3789,0
2017-08-31,28.5,28.6,28.35,28.5,8494,0
2017-09-01,28.6,28.6,28.15,28.25,4280,0
2017-09-05,27.9,28.05,27.7,27.75,7907,0
2017-09-06,27.45,27.75,27.45,27.55,4708,0
2017-09-07,27.7,27.85,27.3,27.7,7192,0
2017-09-08,27.85,28.1,27.25,27.9,9715,0
2017-09-11,28.55,28.85,28.05,28.15,4471,0
2017-09-12,28.3,28.45,28.2,28.35,4996,0
2017-09-13,28.45,28.45,28.02,28.3,71885,0
2017-09-14,28.45,28.45,28.25,28.35,6039,0
2017-09-15,28.35,28.5,27.85,28.45,34693,0
2017-09-18,28.45,29.05,28.35,29.05,14148,0
2017-09-19,29,29.3,29,29.2,9925,0
2017-09-20,28.95,29,28.55,28.95,4103,0
2017-09-21,28.9,29.26,28.8,29.15,10433,0
2017-09-22,29.25,29.8,29.25,29.65,10143,0
2017-09-25,29.1,29.55,28.8861,29.35,7709,0
2017-09-26,28.95,29.55,28.95,29.45,4355,0
2017-09-27,29.8,30.2,29.65,30,35403,0
2017-09-28,30.05,30.2,29.85,30,36282,0
2017-09-29,30.15,30.2,29.9,29.95,18212,0
2017-10-02,30,30.2,29.9,30.05,30890,0
2017-10-03,30.05,30.2,29.95,29.95,16940,0
2017-10-04,30.1,30.3,29.95,30.25,11523,0
2017-10-05,30.3,30.5,29.1,30.35,9820,0
2017-10-06,30.4,30.65,30.25,30.35,8901,0
2017-10-09,29.75,29.75,29.75,29.75,1073,0
2017-10-10,30.15,30.45,29.75,30.35,26623,0
2017-10-11,30.45,30.8,30.45,30.55,7420,0
2017-10-12,31,31,30.7,30.8,12172,0
2017-10-13,30.7,31.1,30.7,31,9035,0
2017-10-16,31.1,31.15,30.8,31,11790,0
2017-10-17,30.8,31,30.6,30.65,6937,0
2017-10-18,31.15,31.2,30.55,30.85,10169,0
2017-10-19,30.95,31.25,30.8,30.95,7861,0
2017-10-20,31.4,31.4,30.7,30.9,19689,0
2017-10-23,30.75,31,30.75,30.9,15112,0
2017-10-24,31.15,31.25,30.95,30.95,13831,0
2017-10-25,30.8,30.95,30.4,30.95,8679,0
2017-10-26,30.95,30.95,30.65,30.9,10097,0
2017-10-27,30.85,31.5,30.85,31,19407,0
2017-10-30,31.1,31.1,30.15,30.15,9192,0
2017-10-31,30.4,30.55,29.9,29.9,16166,0
2017-11-01,30.15,30.2,29.8,29.85,4730,0
2017-11-02,30,30.75,29.8,30.65,4280,0
2017-11-03,30.6,30.7,30.1,30.7,10579,0
2017-11-06,30.85,30.9,30.65,30.8,4524,0
2017-11-07,30.6,30.6,29.7,29.7,5501,0
2017-11-08,29.6,29.85,29.1,29.8,6646,0
2017-11-09,29.75,29.75,29.1422,29.45,4179,0
2017-11-10,29.25,29.45,28.9,28.95,3413,0
