Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,13.539,13.661,13.455,13.455,6370,0
2010-08-24,13.512,13.512,13.512,13.512,200,0
2010-08-25,13.493,13.493,13.493,13.493,100,0
2010-08-26,13.502,13.512,13.427,13.512,557,0
2010-08-27,13.484,13.613,13.464,13.613,2265,0
2010-08-31,13.633,13.69,13.613,13.613,1181,0
2010-09-02,13.671,13.752,13.671,13.752,429,0
2010-09-07,13.708,13.79,13.708,13.752,1838,0
2010-09-08,13.893,13.91,13.893,13.91,657,0
2010-09-09,13.983,13.983,13.983,13.983,657,0
2010-09-10,14.112,14.542,14.112,14.296,1944,0
2010-09-14,14.296,14.306,14.296,14.296,1072,0
2010-09-15,14.344,14.344,14.344,14.344,657,0
2010-09-17,15.354,15.429,14.607,14.627,2304,0
2010-09-20,14.726,14.726,14.726,14.726,308,0
2010-09-21,14.661,14.815,14.661,14.815,953,0
2010-09-22,14.645,14.726,14.645,14.645,332,0
2010-09-23,14.588,14.68,14.542,14.635,865,0
2010-09-24,14.523,14.523,14.24,14.306,3988,0
2010-09-27,14.44,14.542,14.431,14.497,1417,0
2010-09-28,14.542,14.635,14.542,14.635,200,0
2010-09-29,14.635,14.851,14.617,14.69,3237,0
2010-09-30,14.751,14.86,14.726,14.726,2867,0
2010-10-01,14.68,14.68,14.588,14.588,969,0
2010-10-04,14.607,14.69,14.532,14.607,1811,0
2010-10-05,14.568,14.807,14.568,14.607,7124,0
2010-10-06,14.661,14.869,14.661,14.742,3123,0
2010-10-07,14.617,14.815,14.607,14.815,1181,0
2010-10-08,14.954,14.954,14.851,14.851,200,0
2010-10-12,14.733,14.823,14.733,14.79,2488,0
2010-10-13,14.733,15.047,14.733,14.851,5618,0
2010-10-14,14.851,14.879,14.851,14.86,1019,0
2010-10-15,14.888,15.057,14.888,15.001,3194,0
2010-10-18,14.982,15.065,14.954,15.065,2813,0
2010-10-21,14.954,15.095,14.954,15.095,2371,0
2010-10-22,15.095,15.311,15.001,15.311,1181,0
2010-10-25,15.095,15.095,14.86,14.915,2090,0
2010-10-26,15.161,15.364,15.065,15.225,9069,0
2010-10-28,15.235,15.282,15.235,15.282,2533,0
2010-10-29,15.144,15.207,14.851,14.906,3678,0
2010-11-01,15.057,15.057,14.815,14.823,1686,0
2010-11-04,14.934,14.954,14.934,14.934,1626,0
2010-11-05,15.047,15.047,14.934,14.934,1292,0
2010-11-08,14.954,14.954,14.954,14.954,200,0
2010-11-09,14.954,14.973,14.944,14.944,1292,0
2010-11-10,14.944,14.944,14.944,14.944,308,0
2010-11-15,14.906,14.906,14.906,14.906,150,0
2010-11-16,14.924,14.924,14.924,14.924,1181,0
2010-11-17,14.906,14.906,14.851,14.851,813,0
2010-11-23,14.815,14.815,14.726,14.726,969,0
2010-11-24,14.718,14.815,14.718,14.807,1305,0
2010-11-26,14.733,14.733,14.733,14.733,762,0
2010-11-29,14.597,14.607,14.515,14.607,1890,0
2010-11-30,14.468,14.588,14.306,14.383,9180,0
2010-12-01,14.401,14.488,14.401,14.488,1114,0
2010-12-02,14.532,14.842,14.532,14.733,1520,0
2010-12-06,14.635,14.635,14.635,14.635,429,0
2010-12-07,14.578,14.588,14.578,14.588,717,0
2010-12-08,14.515,14.515,14.515,14.515,557,0
2010-12-09,14.45,14.45,14.45,14.45,2703,0
2010-12-10,14.401,14.45,14.401,14.45,557,0
2010-12-13,14.383,14.383,14.306,14.306,557,0
2010-12-14,14.316,14.316,14.316,14.316,150,0
2010-12-15,14.431,14.44,14.431,14.44,429,0
2010-12-16,14.176,14.354,14.157,14.354,1072,0
2010-12-17,14.326,14.326,14.24,14.24,1072,0
2010-12-21,14.167,14.354,14.167,14.354,762,0
2010-12-22,14.316,14.354,14.148,14.148,2813,0
2010-12-23,14.057,14.057,9.835,13.974,8764,0
2010-12-27,13.809,13.809,13.809,13.809,1241,0
2010-12-28,13.92,13.92,13.92,13.92,308,0
2010-12-29,13.726,13.893,13.726,13.856,2111,0
2010-12-30,13.865,13.974,13.752,13.91,2544,0
2011-01-03,13.95,13.993,13.829,13.983,2399,0
2011-01-04,14.083,14.363,13.809,13.966,5179,0
2011-01-05,14.057,14.074,14.057,14.074,691,0
2011-01-06,14.326,14.344,14.326,14.344,308,0
2011-01-07,14.344,14.344,14.344,14.344,429,0
2011-01-10,14.296,14.306,14.296,14.306,969,0
2011-01-12,14.185,14.194,14.185,14.194,657,0
2011-01-13,14.278,14.742,14.13,14.13,1453,0
2011-01-14,14.222,14.222,14.222,14.222,100,0
2011-01-18,14.316,15.188,14.316,14.815,3678,0
2011-01-19,14.78,14.78,14.306,14.718,2517,0
2011-01-20,14.851,15.321,14.815,14.815,2051,0
2011-01-21,14.906,14.906,14.497,14.497,4196,0
2011-01-24,14.588,15.448,14.588,14.807,5912,0
2011-01-25,14.515,14.635,14.515,14.635,1402,0
2011-01-26,14.888,15.263,14.888,15.263,613,0
2011-01-27,15.354,15.678,15.105,15.503,14897,0
2011-01-28,15.632,15.632,15.282,15.282,4851,0
2011-01-31,15.373,15.373,15.373,15.373,100,0
2011-02-01,15.457,15.466,15.382,15.382,767,0
2011-02-02,15.538,15.632,15.538,15.557,4142,0
2011-02-04,15.538,15.649,15.466,15.466,2687,0
2011-02-07,15.557,15.659,15.466,15.659,2856,0
2011-02-08,15.566,15.669,15.566,15.641,1111,0
2011-02-09,15.678,15.678,15.678,15.678,210,0
2011-02-10,15.659,15.659,15.42,15.448,5829,0
2011-02-11,15.557,15.744,15.557,15.697,7733,0
2011-02-14,15.697,15.772,15.697,15.772,3584,0
2011-02-15,15.715,15.753,15.604,15.753,5072,0
2011-02-16,15.782,15.871,15.782,15.871,4016,0
2011-02-18,15.829,15.898,15.744,15.802,2592,0
2011-02-22,15.838,15.838,15.792,15.792,5180,0
2011-02-23,15.753,15.792,15.744,15.792,1181,0
2011-02-25,15.744,15.871,15.744,15.871,1072,0
2011-03-01,15.838,15.838,15.838,15.838,2372,0
2011-03-02,15.88,15.88,15.753,15.753,699,0
2011-03-03,15.753,16.649,15.753,16.206,5749,0
2011-03-04,16.575,16.575,16.115,16.133,2051,0
2011-03-07,16.347,16.347,16.318,16.318,1626,0
2011-03-08,16.546,16.556,16.206,16.215,2703,0
2011-03-11,15.792,15.973,15.792,15.802,8652,0
2011-03-14,16.124,16.124,16.124,16.124,100,0
2011-03-15,16.404,16.487,16.096,16.198,2632,0
2011-03-16,16.375,16.394,16.124,16.394,2390,0
2011-03-17,16.299,16.44,16.299,16.412,609,0
2011-03-18,16.347,16.487,16.347,16.487,2236,0
2011-03-21,15.973,16.002,15.963,16.002,657,0
2011-03-22,16.171,16.241,16.171,16.241,200,0
2011-03-23,16.153,16.153,16.153,16.153,100,0
2011-03-25,16.076,16.076,16.076,16.076,2051,0
2011-03-28,16.086,16.394,16.048,16.394,1664,0
2011-03-29,16.222,16.538,16.222,16.531,2085,0
2011-03-30,16.394,16.575,15.715,16.299,2992,0
2011-03-31,16.531,16.531,16.215,16.215,308,0
2011-04-01,16.206,16.206,15.862,15.862,2151,0
2011-04-04,16.096,16.096,16.086,16.086,200,0
2011-04-05,15.856,16.162,15.715,15.973,2638,0
2011-04-06,16.002,16.02,15.782,15.963,3816,0
2011-04-07,16.02,16.432,15.848,15.848,2220,0
2011-04-08,16.086,16.086,16.086,16.086,488,0
2011-04-11,15.898,16.854,15.81,15.829,9186,0
2011-04-12,15.963,16.289,15.954,16.086,3788,0
2011-04-13,16.096,17.031,16.067,16.366,3344,0
2011-04-15,16.162,16.198,16.029,16.048,1895,0
2011-04-19,16.206,16.206,15.782,15.973,5013,0
2011-04-20,15.856,16.162,15.856,16.162,718,0
2011-04-25,16.198,16.198,16.179,16.179,821,0
2011-04-26,16.206,16.669,16.206,16.394,566,0
2011-04-28,16.394,16.669,16.394,16.669,1744,0
2011-04-29,16.669,16.799,16.162,16.799,1520,0
2011-05-02,16.468,16.531,16.029,16.124,5098,0
2011-05-03,16.356,16.521,16.124,16.162,5002,0
2011-05-04,16.394,16.575,16.171,16.171,1974,0
2011-05-05,16.546,16.546,16.096,16.124,3695,0
2011-05-06,16.375,16.375,16.171,16.171,308,0
2011-05-09,16.394,16.948,16.394,16.468,3252,0
2011-05-11,16.458,16.458,16.251,16.251,4646,0
2011-05-12,16.356,16.575,16.356,16.575,814,0
2011-05-16,16.575,16.64,16.487,16.487,2344,0
2011-05-17,16.458,16.458,16.106,16.106,3344,0
2011-05-18,16.261,16.64,16.261,16.468,2565,0
2011-05-19,16.412,16.412,16.261,16.261,1066,0
2011-05-20,16.289,16.289,16.289,16.289,200,0
2011-05-23,16.241,16.241,16.206,16.206,4546,0
2011-05-24,16.206,16.206,16.124,16.206,2824,0
2011-05-25,15.936,15.936,15.936,15.936,200,0
2011-05-26,16.153,16.153,16.153,16.153,285,0
2011-05-27,16.153,16.206,16.153,16.153,3621,0
2011-05-31,15.819,16.28,15.819,16.002,974,0
2011-06-01,15.871,16.106,15.871,15.898,557,0
2011-06-02,15.973,16.02,15.819,15.907,1402,0
2011-06-03,16.153,16.153,15.782,15.838,881,0
2011-06-06,15.862,15.862,15.706,15.792,3570,0
2011-06-07,15.697,15.782,15.401,15.782,1944,0
2011-06-08,15.744,15.744,15.744,15.744,100,0
2011-06-09,15.734,15.744,15.715,15.715,963,0
2011-06-10,15.391,15.391,15.144,15.329,1292,0
2011-06-13,15.329,15.336,15.329,15.336,2918,0
2011-06-16,15.659,15.659,15.345,15.345,1413,0
2011-06-20,15.282,15.329,15.047,15.245,2003,0
2011-06-21,15.292,15.292,15.292,15.292,387,0
2011-06-22,15.282,15.282,15.282,15.282,429,0
2011-06-28,15.321,15.521,15.321,15.513,1731,0
2011-06-29,15.438,15.438,15.401,15.41,308,0
2011-06-30,15.557,15.604,15.503,15.604,2686,0
2011-07-01,15.448,15.513,15.448,15.513,200,0
2011-07-05,15.557,16.28,15.557,15.724,1784,0
2011-07-06,15.557,15.734,15.503,15.734,1789,0
2011-07-07,15.724,15.734,15.649,15.724,2815,0
2011-07-08,15.566,15.566,15.566,15.566,337,0
2011-07-11,15.566,15.566,15.566,15.566,289,0
2011-07-12,15.734,15.973,15.575,15.744,12741,0
2011-07-13,15.744,15.744,15.613,15.613,762,0
2011-07-14,15.575,15.632,15.513,15.513,5839,0
2011-07-15,15.613,15.613,15.594,15.594,429,0
2011-07-18,15.494,15.494,15.485,15.485,703,0
2011-07-19,15.448,15.448,15.448,15.448,100,0
2011-07-20,15.557,15.594,15.557,15.594,1375,0
2011-07-21,15.521,15.521,15.321,15.503,4904,0
2011-07-22,15.547,15.547,15.466,15.466,3638,0
2011-07-25,15.475,15.475,15.245,15.245,1292,0
2011-07-26,15.245,15.245,15.245,15.245,865,0
2011-07-27,15.235,15.235,15.235,15.235,100,0
2011-07-28,15.301,15.301,15.225,15.225,1181,0
2011-07-29,15.301,15.301,15.301,15.301,100,0
2011-08-01,15.42,15.521,15.42,15.521,657,0
2011-08-02,15.321,15.321,15.225,15.225,1402,0
2011-08-03,15.292,15.292,15.292,15.292,557,0
2011-08-04,15.364,15.364,15.235,15.235,1520,0
2011-08-05,15.188,15.604,15.188,15.604,498,0
2011-08-08,15.373,15.373,12.224,14.028,8029,0
2011-08-09,14.018,14.383,14.018,14.383,5026,0
2011-08-11,14.112,14.588,14.112,14.588,1955,0
2011-08-12,14.363,14.363,14.057,14.057,308,0
2011-08-15,14.028,14.194,13.745,14.167,4255,0
2011-08-16,14.344,14.344,14.344,14.344,100,0
2011-08-17,14.718,14.718,14.488,14.488,657,0
2011-08-18,14.306,14.306,13.893,14.102,3180,0
2011-08-22,13.966,14.028,13.752,14.028,4646,0
2011-08-23,13.762,13.959,13.69,13.959,1292,0
2011-08-24,13.752,14.018,13.745,14.018,4100,0
2011-08-25,13.959,13.959,13.95,13.95,557,0
2011-08-26,13.94,13.94,13.94,13.94,100,0
2011-08-29,14.001,14.028,14.001,14.028,657,0
2011-08-30,13.983,14.001,13.974,13.983,2051,0
2011-08-31,14.074,14.074,14.074,14.074,308,0
2011-09-01,13.966,13.966,13.959,13.959,557,0
2011-09-02,13.745,13.745,13.708,13.708,3506,0
2011-09-07,13.883,13.883,13.77,13.77,762,0
2011-09-08,13.53,13.651,13.521,13.643,5334,0
2011-09-09,13.373,13.446,13.185,13.427,4952,0
2011-09-12,13.223,13.223,13.185,13.185,969,0
2011-09-13,13.113,13.195,13.066,13.175,865,0
2011-09-14,13.066,13.241,13.058,13.195,3344,0
2011-09-15,13.048,13.521,13.04,13.521,3279,0
2011-09-16,13.335,13.335,13.335,13.335,308,0
2011-09-21,13.335,13.335,13.185,13.335,2372,0
2011-09-22,13.289,13.289,13.289,13.289,308,0
2011-09-23,13.104,13.195,12.964,13.195,1738,0
2011-09-27,13.011,13.195,13.011,13.195,1593,0
2011-09-28,12.974,13.167,12.79,13.167,2372,0
2011-09-29,13.185,13.185,13.058,13.058,657,0
2011-10-03,12.864,13.326,12.838,13.085,16885,0
2011-10-04,12.8,12.909,12.771,12.909,969,0
2011-10-05,12.754,12.762,12.519,12.762,4756,0
2011-10-06,12.909,12.909,12.909,12.909,200,0
2011-10-11,12.909,12.909,12.909,12.909,429,0
2011-10-14,12.873,12.873,12.873,12.873,100,0
2011-10-18,12.873,12.873,12.864,12.873,5618,0
2011-10-19,12.873,12.873,12.858,12.873,5941,0
2011-10-20,13.066,13.066,13.066,13.066,100,0
2011-10-27,13.26,13.26,13.26,13.26,429,0
2011-10-28,13.455,13.455,13.455,13.455,100,0
2011-10-31,13.26,13.27,13.149,13.149,1072,0
2011-11-01,13.03,13.03,13.03,13.03,100,0
2011-11-03,13.205,13.353,13.085,13.353,969,0
2011-11-07,13.149,13.149,13.149,13.149,1972,0
2011-11-09,13.104,13.149,13.058,13.058,735,0
2011-11-14,13.094,13.121,13.094,13.104,1105,0
2011-11-18,12.964,12.984,12.909,12.984,762,0
2011-11-21,12.781,12.955,12.736,12.781,2209,0
2011-11-22,12.781,12.781,12.781,12.781,557,0
2011-11-25,12.873,13.058,12.604,13.058,6814,0
2011-11-29,12.848,13.058,12.838,13.058,762,0
2011-11-30,12.838,12.838,12.838,12.838,557,0
2011-12-01,12.652,12.873,12.652,12.873,1520,0
2011-12-02,12.7,12.928,12.7,12.928,308,0
2011-12-05,12.984,12.993,12.771,12.993,1072,0
2011-12-06,12.848,13.195,12.754,13.195,3049,0
2011-12-07,12.993,13.104,12.9,12.909,865,0
2011-12-08,12.909,13.03,12.909,13.03,657,0
2011-12-09,13.011,13.195,12.829,13.011,1402,0
2011-12-12,12.955,12.993,12.838,12.838,1072,0
2011-12-13,12.771,12.873,12.727,12.781,2057,0
2011-12-14,12.745,12.745,12.39,12.567,5889,0
2011-12-15,12.595,12.595,12.595,12.595,366,0
2011-12-16,12.529,12.928,12.381,12.661,4371,0
2011-12-19,12.499,12.529,12.232,12.361,9284,0
2011-12-20,12.325,12.509,12.268,12.454,2596,0
2011-12-21,12.268,12.268,12.268,12.268,2596,0
2011-12-22,12.332,12.445,12.332,12.445,969,0
2011-12-23,12.341,12.341,12.262,12.286,4209,0
2011-12-27,12.224,12.445,11.681,12.05,7527,0
2011-12-28,11.9,12.252,11.9,12.252,1862,0
2011-12-29,12.067,12.142,12.067,12.067,2959,0
2011-12-30,12.05,12.05,12.031,12.041,4540,0
2012-01-03,11.966,12.132,11.919,12.132,1944,0
2012-01-04,12.094,12.094,12.094,12.094,308,0
2012-01-05,12.084,12.268,11.985,12.268,4193,0
2012-01-06,12.341,12.341,12.206,12.224,1181,0
2012-01-09,12.178,12.188,12.178,12.188,200,0
2012-01-10,12.361,12.361,12.188,12.197,2150,0
2012-01-11,12.268,12.341,12.268,12.316,2096,0
2012-01-12,12.463,12.489,12.152,12.277,3568,0
2012-01-13,12.509,12.509,12.232,12.316,5321,0
2012-01-17,12.277,12.499,12.277,12.381,1180,0
2012-01-18,12.539,12.539,12.539,12.539,100,0
2012-01-19,12.548,12.708,12.332,12.708,1521,0
2012-01-20,12.436,12.548,12.427,12.548,3885,0
2012-01-23,12.408,12.408,12.4,12.4,200,0
2012-01-24,12.499,12.499,12.483,12.499,762,0
2012-01-25,12.727,12.727,12.585,12.643,3054,0
2012-01-26,12.643,12.691,12.296,12.499,3568,0
2012-01-27,12.427,12.567,12.417,12.567,1072,0
2012-01-30,12.408,12.408,12.371,12.371,1402,0
2012-01-31,12.332,12.509,12.306,12.509,1292,0
2012-02-01,12.499,12.539,12.408,12.539,6926,0
2012-02-02,12.262,12.445,12.262,12.417,9584,0
2012-02-03,12.39,12.4,12.252,12.381,7038,0
2012-02-06,12.325,12.341,12.316,12.341,2151,0
2012-02-07,12.445,12.557,12.361,12.557,3821,0
2012-02-08,12.473,12.643,12.473,12.643,1561,0
2012-02-09,12.829,12.829,12.829,12.829,308,0
2012-02-10,12.838,12.838,12.483,12.483,1058,0
2012-02-13,12.736,12.736,12.643,12.691,4192,0
2012-02-15,12.829,12.829,12.829,12.829,230,0
2012-02-17,12.604,12.909,12.595,12.882,8921,0
2012-02-21,12.681,12.838,12.604,12.604,1880,0
2012-02-22,12.858,12.882,12.819,12.882,3634,0
2012-02-23,12.919,13.058,12.919,13.058,2703,0
2012-02-24,12.974,12.974,12.781,12.809,20168,0
2012-02-27,12.936,12.936,12.936,12.936,969,0
2012-02-28,12.781,12.919,12.781,12.919,829,0
2012-02-29,12.993,13.02,12.993,13.011,6102,0
2012-03-01,13.048,13.058,12.955,12.993,7529,0
2012-03-02,13.104,13.27,13.104,13.195,7506,0
2012-03-05,13.058,13.383,13.058,13.279,2320,0
2012-03-06,13.26,13.26,13.066,13.075,6564,0
2012-03-07,13.241,13.326,13.214,13.326,5309,0
2012-03-08,13.289,13.383,13.185,13.241,3896,0
2012-03-12,13.353,13.455,13.318,13.455,5290,0
2012-03-13,13.353,13.643,13.353,13.643,3666,0
2012-03-14,13.643,13.94,13.643,13.79,5680,0
2012-03-15,13.865,13.93,13.464,13.92,4271,0
2012-03-16,13.893,13.983,13.893,13.974,2472,0
2012-03-19,14.204,14.383,13.95,14.383,2372,0
2012-03-20,14.468,14.497,14.468,14.497,1241,0
2012-03-21,14.194,14.204,13.94,13.94,1838,0
2012-03-22,14.048,14.065,13.717,13.752,3019,0
2012-03-23,13.79,13.846,13.79,13.846,750,0
2012-03-26,14.018,14.018,13.79,13.8,3832,0
2012-03-27,13.717,13.726,13.613,13.726,1116,0
2012-03-28,13.595,13.91,13.586,13.91,6059,0
2012-04-03,13.605,13.883,13.567,13.717,2722,0
2012-04-05,13.699,13.8,13.699,13.8,1997,0
2012-04-09,13.8,13.893,13.8,13.893,1100,0
2012-04-10,13.8,13.974,13.8,13.974,1072,0
2012-04-11,13.983,13.983,13.983,13.983,775,0
2012-04-12,13.829,13.983,13.829,13.983,890,0
2012-04-13,13.983,13.983,13.983,13.983,161,0
2012-04-17,13.829,13.983,13.8,13.983,1181,0
2012-04-24,13.809,13.902,13.633,13.902,5403,0
2012-04-25,13.92,13.92,13.883,13.893,2360,0
2012-04-26,13.95,14.028,13.95,14.028,1132,0
2012-04-27,13.893,13.893,13.893,13.893,429,0
2012-04-30,13.893,13.91,13.893,13.893,4701,0
2012-05-02,13.902,13.902,13.893,13.893,495,0
2012-05-04,13.959,13.959,13.959,13.959,472,0
2012-05-07,13.829,13.94,13.735,13.94,2372,0
2012-05-08,13.838,13.902,13.838,13.893,2509,0
2012-05-09,13.77,13.78,13.752,13.78,838,0
2012-05-10,14.018,14.018,14.018,14.018,140,0
2012-05-11,13.983,14.185,13.8,13.8,1661,0
2012-05-15,13.752,13.92,13.502,13.92,3047,0
2012-05-16,14.028,14.074,13.77,13.77,15302,0
2012-05-17,13.78,13.902,13.474,13.661,1731,0
2012-05-22,13.464,13.493,13.464,13.493,762,0
2012-05-23,13.745,13.745,13.745,13.745,100,0
2012-05-24,13.185,13.474,13.011,13.383,12744,0
2012-05-25,13.411,13.411,13.383,13.383,2372,0
2012-05-30,13.383,13.474,13.175,13.25,2813,0
2012-05-31,13.474,13.474,13.175,13.185,2988,0
2012-06-01,12.919,13.401,12.919,13.401,429,0
2012-06-04,13.42,13.42,13.42,13.42,282,0
2012-06-05,12.984,13.058,12.928,13.011,2124,0
2012-06-06,13.058,13.058,13.04,13.04,200,0
2012-06-07,13.121,13.121,12.919,12.993,6183,0
2012-06-08,13.094,13.149,13.094,13.149,969,0
2012-06-11,13.104,13.308,13.075,13.13,1626,0
2012-06-12,13.308,13.373,12.993,13.04,2680,0
2012-06-13,13.167,13.167,12.964,12.964,2286,0
2012-06-14,12.964,13.075,12.964,13.075,1520,0
2012-06-15,12.984,13.058,12.984,13.058,1241,0
2012-06-18,13.066,13.214,13.066,13.214,2014,0
2012-06-19,13.373,13.373,13.195,13.363,762,0
2012-06-20,13.205,13.205,13.149,13.149,1126,0
2012-06-21,13.175,13.308,13.149,13.308,2770,0
2012-06-22,13.214,13.353,13.214,13.353,762,0
2012-06-25,13.066,13.066,12.919,12.964,25976,0
2012-06-26,12.955,12.974,12.9,12.964,16579,0
2012-06-27,12.964,13.03,12.964,13.03,7779,0
2012-06-29,12.984,12.984,12.964,12.964,429,0
2012-07-02,12.984,13.289,12.984,13.289,1072,0
2012-07-03,13.149,13.149,13.149,13.149,130,0
2012-07-05,13.195,13.223,13.195,13.214,892,0
2012-07-06,13.223,13.344,13.159,13.175,629,0
2012-07-09,13.13,13.13,13.13,13.13,556,0
2012-07-10,13.27,13.344,13.159,13.344,1805,0
2012-07-11,13.411,13.42,13.13,13.167,2350,0
2012-07-12,13.26,13.893,13.241,13.298,15440,0
2012-07-13,13.26,13.26,12.946,13.149,19769,0
2012-07-16,13.066,13.066,13.058,13.058,5403,0
2012-07-17,13.195,13.195,13.185,13.185,1072,0
2012-07-18,13.104,13.121,13.104,13.104,2065,0
2012-07-19,13.223,13.25,13.195,13.25,5706,0
2012-07-20,13.011,13.149,12.984,13.149,2648,0
2012-07-23,13.085,13.121,13.085,13.121,430,0
2012-07-24,13.058,13.113,12.964,12.964,6896,0
2012-07-25,12.936,13.241,12.936,13.241,1475,0
2012-07-26,13.185,13.185,12.964,12.974,970,0
2012-07-27,13.159,13.159,13.066,13.066,555,0
2012-07-30,12.993,12.993,12.993,12.993,735,0
2012-07-31,12.9,12.964,12.9,12.964,2009,0
2012-08-01,12.909,13.02,12.909,13.02,5543,0
2012-08-03,12.936,12.974,12.928,12.974,1072,0
2012-08-06,12.955,13.139,12.955,13.139,782,0
2012-08-08,12.955,12.964,12.936,12.964,1181,0
2012-08-09,12.919,12.919,12.919,12.919,100,0
2012-08-13,12.974,12.974,12.919,12.919,236,0
2012-08-14,12.8,12.993,12.8,12.993,1493,0
2012-08-15,13.121,13.149,13.04,13.04,3594,0
2012-08-17,13.02,13.058,13.002,13.058,557,0
2012-08-20,13.002,13.02,12.964,12.964,993,0
2012-08-21,12.964,12.964,12.919,12.919,2339,0
2012-08-22,12.936,12.936,12.919,12.919,408,0
2012-08-23,12.955,12.955,12.919,12.919,1858,0
2012-08-24,12.781,12.919,12.781,12.919,1051,0
2012-08-27,12.819,12.819,12.681,12.745,3301,0
2012-08-28,12.736,12.858,12.585,12.858,7145,0
2012-08-29,12.623,12.809,12.614,12.809,1072,0
2012-08-30,12.671,12.671,12.652,12.652,429,0
2012-08-31,12.643,12.754,12.643,12.643,308,0
2012-09-04,12.652,12.652,12.652,12.652,289,0
2012-09-05,12.736,12.736,12.576,12.595,5996,0
2012-09-07,12.727,12.736,12.691,12.691,1520,0
2012-09-10,12.652,12.781,12.652,12.652,1838,0
2012-09-11,12.661,12.661,12.661,12.661,657,0
2012-09-12,12.727,12.736,12.727,12.727,1072,0
2012-09-13,12.781,12.79,12.771,12.79,1520,0
2012-09-14,12.909,12.919,12.909,12.919,865,0
2012-09-18,12.882,12.882,12.882,12.882,295,0
2012-09-20,12.919,12.974,12.623,12.974,1389,0
2012-09-25,13.094,13.104,13.094,13.104,200,0
2012-09-26,12.671,13.011,12.483,12.964,4618,0
2012-09-28,12.964,12.964,12.964,12.964,657,0
2012-10-03,12.964,12.964,12.873,12.919,3885,0
2012-10-04,12.964,12.964,12.964,12.964,288,0
2012-10-05,12.964,13.02,12.964,13.02,6155,0
2012-10-09,13.011,13.011,13.011,13.011,2198,0
2012-10-10,13.048,13.048,13.048,13.048,308,0
2012-10-11,13.066,13.066,13.066,13.066,200,0
2012-10-12,12.984,12.984,12.984,12.984,1520,0
2012-10-16,13.104,13.121,13.104,13.104,657,0
2012-10-17,13.02,13.03,12.964,12.964,4318,0
2012-10-18,13.02,13.02,12.964,13.002,3611,0
2012-10-23,13.011,13.02,13.011,13.02,557,0
2012-10-31,13.02,13.02,12.964,12.964,7405,0
2012-11-01,13.149,13.149,13.149,13.149,116,0
2012-11-02,12.964,12.964,12.964,12.964,1520,0
2012-11-05,12.964,12.964,12.882,12.964,4318,0
2012-11-08,12.964,12.964,12.964,12.964,200,0
2012-11-09,12.882,12.882,12.882,12.882,255,0
2012-11-13,12.955,13.121,12.882,12.974,3237,0
2012-11-14,12.9,12.9,12.736,12.864,4342,0
2012-11-15,12.736,12.736,12.548,12.548,1873,0
2012-11-16,12.614,12.614,12.585,12.585,429,0
2012-11-19,12.633,12.633,12.585,12.585,2151,0
2012-11-20,12.643,12.727,12.595,12.681,2345,0
2012-11-21,12.604,12.604,12.604,12.604,632,0
2012-11-23,12.643,12.718,12.643,12.718,308,0
2012-11-26,12.681,12.681,12.652,12.652,657,0
2012-11-27,12.681,12.762,12.661,12.661,1807,0
2012-11-28,12.661,12.661,12.661,12.661,100,0
2012-11-29,12.691,12.691,12.691,12.691,100,0
2012-11-30,12.7,12.736,12.7,12.7,1072,0
2012-12-03,12.7,12.7,12.7,12.7,200,0
2012-12-04,12.7,12.819,12.623,12.633,5290,0
2012-12-05,12.691,12.7,12.652,12.7,2918,0
2012-12-06,12.614,12.79,12.614,12.771,607,0
2012-12-07,12.809,12.809,12.623,12.623,3039,0
2012-12-10,12.829,13.104,12.643,12.661,4023,0
2012-12-11,12.691,12.691,12.661,12.661,2265,0
2012-12-13,12.745,12.8,12.736,12.736,669,0
2012-12-14,12.781,12.781,12.781,12.781,200,0
2012-12-17,12.727,12.727,12.661,12.7,1737,0
2012-12-19,12.691,12.736,12.661,12.736,2749,0
2012-12-20,12.79,13.353,12.79,13.195,20510,0
2012-12-21,13.03,13.205,12.974,12.974,5200,0
2012-12-24,13.175,13.175,13.002,13.002,2420,0
2012-12-26,12.993,13.011,12.993,13.011,557,0
2012-12-28,12.964,13.075,12.964,13.066,2840,0
2012-12-31,13.02,13.02,12.964,12.964,657,0
2013-01-02,13.335,13.335,12.984,12.984,1953,0
2013-01-03,13.011,13.04,12.964,12.964,969,0
2013-01-04,13.03,13.03,13.011,13.011,429,0
2013-01-07,13.241,13.241,12.974,12.974,2408,0
2013-01-08,13.113,13.13,13.113,13.13,1540,0
2013-01-09,13.011,13.011,13.011,13.011,361,0
2013-01-11,13.168,13.215,13.168,13.206,3339,0
2013-01-14,13.168,13.242,13.168,13.242,3265,0
2013-01-15,13.168,13.224,13.168,13.224,2698,0
2013-01-17,13.105,13.186,13.086,13.122,1887,0
2013-01-18,13.105,13.364,13.105,13.206,5097,0
2013-01-22,13.131,13.186,13.131,13.186,2148,0
2013-01-23,13.232,13.232,13.215,13.224,2262,0
2013-01-24,13.232,13.364,13.232,13.364,3339,0
2013-01-25,13.29,13.494,13.261,13.281,2048,0
2013-01-28,13.318,13.327,13.318,13.318,761,0
2013-01-29,13.354,13.494,13.354,13.494,2148,0
2013-01-31,13.514,13.514,13.504,13.504,761,0
2013-02-04,13.485,13.569,13.327,13.569,1553,0
2013-02-05,13.615,13.727,13.577,13.727,4311,0
2013-02-06,13.663,13.727,13.55,13.727,1728,0
2013-02-07,13.54,13.792,13.54,13.792,1518,0
2013-02-08,13.772,13.772,13.673,13.673,531,0
2013-02-11,13.867,13.876,13.867,13.876,1071,0
2013-02-12,13.933,13.933,13.933,13.933,366,0
2013-02-13,14.05,14.125,14.041,14.115,3559,0
2013-02-14,13.933,13.933,13.737,13.746,4197,0
2013-02-15,13.868,13.868,13.858,13.868,873,0
2013-02-19,13.904,13.96,13.868,13.868,363,0
2013-02-20,13.933,13.96,13.923,13.933,1341,0
2013-02-21,13.976,14.244,13.976,14.244,2180,0
2013-02-22,14.225,14.244,14.225,14.244,1070,0
2013-02-26,14.244,14.3,14.207,14.207,1105,0
2013-02-27,14.32,14.453,14.32,14.453,6529,0
2013-02-28,14.462,14.949,14.462,14.949,4950,0
2013-03-04,14.856,14.865,14.856,14.865,1177,0
2013-03-06,14.757,15.072,14.757,15.072,2910,0
2013-03-07,14.766,14.785,14.631,14.695,2802,0
2013-03-08,14.811,14.827,14.811,14.827,1288,0
2013-03-11,14.856,15.036,14.856,15.036,1070,0
2013-03-12,15.044,15.054,15.027,15.054,5733,0
2013-03-13,14.857,15.063,14.857,15.054,1723,0
2013-03-14,14.857,14.857,14.857,14.857,100,0
2013-03-15,14.838,14.876,14.377,14.397,12207,0
2013-03-18,14.473,14.473,14.463,14.463,2747,0
2013-03-19,14.425,14.425,14.425,14.425,562,0
2013-03-21,14.695,14.695,14.695,14.695,166,0
2013-03-26,14.528,14.603,14.482,14.482,2419,0
2013-03-27,14.492,14.555,14.492,14.502,1069,0
2013-03-28,14.454,14.738,14.425,14.512,2362,0
2013-04-01,14.473,14.512,14.473,14.512,200,0
2013-04-02,14.482,14.512,14.482,14.512,200,0
2013-04-03,14.64,14.64,14.338,14.358,3652,0
2013-04-04,14.631,14.649,14.512,14.512,2586,0
2013-04-05,14.573,14.631,14.512,14.512,759,0
2013-04-08,14.603,14.649,14.512,14.512,7311,0
2013-04-09,14.738,14.812,14.723,14.786,2906,0
2013-04-10,14.565,14.922,14.565,14.848,1618,0
2013-04-11,14.894,14.894,14.367,14.696,2689,0
2013-04-12,14.787,14.885,14.787,14.885,308,0
2013-04-15,14.667,14.667,14.623,14.623,1934,0
2013-04-16,14.676,14.724,14.676,14.724,425,0
2013-04-18,14.829,14.829,14.829,14.829,308,0
2013-04-19,14.942,15.037,14.942,15.037,576,0
2013-04-22,14.724,14.724,14.724,14.724,553,0
2013-04-23,14.623,14.732,14.623,14.632,965,0
2013-04-24,14.667,14.758,14.667,14.758,245,0
2013-04-25,14.98,14.98,14.98,14.98,100,0
2013-04-26,14.686,14.686,14.641,14.641,1253,0
2013-04-29,14.623,14.98,14.623,14.98,1258,0
2013-05-01,14.716,14.716,14.716,14.716,200,0
2013-05-03,14.82,14.848,14.82,14.848,653,0
2013-05-06,14.848,14.848,14.848,14.848,308,0
2013-05-07,14.867,14.867,14.848,14.848,2218,0
2013-05-08,14.999,15.311,14.98,15.311,3727,0
2013-05-09,15.311,15.311,15.292,15.292,931,0
2013-05-10,15.245,15.245,15.245,15.245,1067,0
2013-05-13,15.383,15.383,14.667,14.894,9038,0
2013-05-14,14.904,15.245,14.894,15.196,2899,0
2013-05-15,15.196,15.392,15.113,15.392,9764,0
2013-05-17,15.467,15.467,15.467,15.467,100,0
2013-05-20,15.851,15.851,15.383,15.775,2137,0
2013-05-21,15.727,15.727,15.559,15.634,3547,0
2013-05-22,15.851,16.306,15.842,16.306,6008,0
2013-05-23,16.139,16.345,16.139,16.177,4614,0
2013-05-24,15.874,16.485,15.859,16.238,3783,0
2013-05-28,16.41,16.574,16.41,16.574,3547,0
2013-05-29,16.43,16.593,16.41,16.584,3962,0
2013-05-31,16.545,16.593,16.504,16.593,552,0
2013-06-03,16.574,16.574,15.615,15.94,10396,0
2013-06-04,16.228,16.345,15.978,15.978,1598,0
2013-06-05,16.053,16.129,16.053,16.12,3434,0
2013-06-07,16.129,16.593,16.129,16.593,2037,0
2013-06-10,16.782,16.782,16.372,16.372,1067,0
2013-06-11,16.41,16.41,16.102,16.22,2816,0
2013-06-12,16.669,16.669,16.185,16.185,1045,0
2013-06-13,16.102,16.111,15.859,16.033,1283,0
2013-06-14,16.22,16.22,15.865,15.865,425,0
2013-06-17,16.017,16.22,16.017,16.212,4181,0
2013-06-18,16.159,16.177,16.129,16.177,1444,0
2013-06-19,15.94,15.94,15.94,15.94,592,0
2013-06-20,15.978,16.129,15.832,16.129,10554,0
2013-06-21,15.884,15.884,15.859,15.859,2137,0
2013-06-24,15.859,15.94,15.814,15.832,3343,0
2013-06-25,15.757,15.757,15.757,15.757,2137,0
2013-06-26,15.912,15.912,15.912,15.912,1719,0
2013-06-27,15.998,15.998,15.998,15.998,180,0
2013-06-28,16.054,16.102,15.968,15.968,2670,0
2013-07-02,15.894,15.894,15.894,15.894,552,0
2013-07-03,15.851,15.859,15.851,15.859,4984,0
2013-07-05,15.859,15.859,15.859,15.859,1283,0
2013-07-08,16.017,16.017,15.851,15.859,3128,0
2013-07-10,16.082,16.082,16.082,16.082,125,0
2013-07-12,15.874,15.874,15.736,15.874,963,0
2013-07-15,16.159,16.159,16.159,16.159,175,0
2013-07-17,15.804,15.804,15.804,15.804,200,0
2013-07-22,15.865,15.865,15.865,15.865,3754,0
2013-07-26,15.85,15.85,15.785,15.785,1051,0
2013-07-29,15.785,15.785,15.785,15.785,756,0
2013-07-31,15.785,15.841,15.68,15.841,1173,0
2013-08-01,15.831,15.831,15.831,15.831,140,0
2013-08-02,15.823,15.823,15.823,15.823,130,0
2013-08-05,15.68,15.717,15.68,15.717,1173,0
2013-08-07,15.68,15.68,15.68,15.68,266,0
2013-08-08,15.68,15.68,15.68,15.68,308,0
2013-08-09,15.699,15.699,15.68,15.68,756,0
2013-08-14,15.699,15.699,15.699,15.699,200,0
2013-08-16,15.708,15.708,15.699,15.699,5161,0
2013-08-19,15.605,15.605,15.605,15.605,1770,0
2013-08-21,15.605,15.605,15.605,15.605,2133,0
2013-08-29,15.605,15.67,15.605,15.67,200,0
2013-09-13,15.651,15.67,15.651,15.651,649,0
2013-09-16,15.651,15.651,15.624,15.624,4358,0
2013-09-18,15.474,15.474,15.474,15.474,1610,0
2013-09-19,15.474,15.474,15.474,15.474,4474,0
2013-09-20,15.474,15.474,15.474,15.474,679,0
2013-09-24,15.474,15.642,15.474,15.642,1280,0
2013-09-26,15.699,15.716,15.699,15.716,857,0
2013-09-30,15.494,15.494,15.494,15.494,960,0
2013-10-02,15.438,15.438,15.438,15.438,200,0
2013-10-04,15.438,15.438,15.438,15.438,100,0
2013-10-07,15.438,15.438,15.438,15.438,425,0
2013-10-08,15.438,15.558,15.39,15.39,6263,0
2013-10-09,15.538,15.538,15.399,15.399,2988,0
2013-10-10,15.269,15.269,15.269,15.269,425,0
2013-10-14,15.269,15.269,15.269,15.269,425,0
2013-10-16,15.65,15.65,15.65,15.65,100,0
2013-10-17,15.318,15.318,14.67,15.139,1765,0
2013-10-21,15.624,15.624,15.624,15.624,308,0
2013-10-29,15.139,15.139,15.129,15.129,1063,0
2013-10-30,15.221,15.221,15.221,15.221,4249,0
2013-11-01,14.917,15.014,14.917,15.014,941,0
2013-11-04,14.66,14.66,14.52,14.52,1608,0
2013-11-05,14.643,14.652,14.586,14.586,1608,0
2013-11-07,14.52,14.52,14.456,14.456,1063,0
2013-11-08,14.566,14.566,14.52,14.52,1198,0
2013-11-13,14.541,14.541,14.541,14.541,647,0
2013-11-14,14.735,14.735,14.541,14.541,3332,0
2013-11-18,14.567,14.567,14.264,14.274,5213,0
2013-11-19,14.151,14.151,13.883,14.067,1086,0
2013-11-20,13.845,14.067,13.845,14.067,1387,0
2013-11-21,14.189,14.189,14.189,14.189,308,0
2013-11-25,14.379,14.379,14.067,14.067,2617,0
2013-11-26,14.134,14.134,14.134,14.134,697,0
2013-12-03,14.351,14.541,14.351,14.541,1362,0
2013-12-06,14.398,14.398,14.398,14.398,7557,0
2013-12-09,14.208,14.208,14.105,14.105,2667,0
2013-12-10,14.105,14.105,14.105,14.105,1382,0
2013-12-11,14.125,14.125,14.105,14.105,2123,0
2013-12-12,14.105,14.142,14.086,14.142,2231,0
2013-12-13,14.209,14.209,14.209,14.209,546,0
2013-12-16,14.161,14.322,14.105,14.322,1282,0
2013-12-17,14.105,14.227,13.995,14.013,15107,0
2013-12-18,14.04,14.086,14.04,14.086,5456,0
2013-12-20,14.18,14.18,14.151,14.151,1167,0
2013-12-23,14.105,14.115,14.086,14.115,6785,0
2013-12-26,14.086,14.086,14.086,14.086,200,0
2013-12-30,14.18,14.255,14.18,14.255,2829,0
2013-12-31,14.227,14.227,14.18,14.18,1659,0
2014-01-02,14.18,14.18,14.18,14.18,2450,0
2014-01-08,14.341,14.341,14.341,14.341,546,0
2014-01-09,14.322,14.37,14.322,14.37,751,0
2014-01-10,14.39,14.39,14.351,14.351,864,0
2014-01-13,14.409,14.487,14.409,14.487,4849,0
2014-01-14,14.439,14.439,14.439,14.439,200,0
2014-01-15,14.487,14.487,14.487,14.487,206,0
2014-01-16,14.551,14.589,14.551,14.589,1607,0
2014-01-17,14.589,14.721,14.589,14.721,366,0
2014-01-21,14.647,15.009,14.647,14.951,7121,0
2014-01-22,15.145,15.295,15.046,15.046,17130,0
2014-01-23,15.189,15.314,15.189,15.314,1166,0
2014-01-24,15.314,15.518,14.894,15.518,8808,0
2014-01-28,15.396,15.396,15.396,15.396,1059,0
2014-01-31,15.135,15.734,15.135,15.518,7013,0
2014-02-03,15.518,15.706,15.518,15.706,9464,0
2014-02-04,15.602,15.734,15.518,15.706,9213,0
2014-02-05,15.527,15.706,15.527,15.706,3727,0
2014-02-06,15.706,15.706,15.639,15.639,1166,0
2014-02-07,15.873,15.911,15.83,15.883,11612,0
2014-02-10,15.883,15.967,15.883,15.967,8620,0
2014-02-11,15.967,15.967,15.803,15.83,760,0
2014-02-13,16.053,16.082,16.006,16.006,5322,0
2014-02-18,15.753,15.753,15.723,15.723,8718,0
2014-02-19,16.006,16.006,15.723,15.723,11362,0
2014-02-20,15.723,15.723,15.723,15.723,10624,0
2014-02-21,15.723,15.82,15.723,15.82,852,0
2014-02-24,15.723,15.723,15.723,15.723,3204,0
2014-02-25,15.772,15.772,15.772,15.772,308,0
2014-03-03,15.723,15.723,15.714,15.723,5633,0
2014-03-04,15.723,15.723,15.723,15.723,8497,0
2014-03-06,15.91,15.91,15.677,15.677,6695,0
2014-03-07,15.733,15.91,15.723,15.91,17792,0
2014-03-12,15.939,15.939,15.93,15.93,5467,0
2014-03-18,16.024,16.024,15.743,15.792,4313,0
2014-03-20,15.695,15.695,15.695,15.695,1057,0
2014-03-21,16.024,16.024,15.882,15.882,2438,0
2014-03-25,15.782,16.102,15.782,16.092,1400,0
2014-03-28,16.063,16.102,16.063,16.102,467,0
2014-04-01,15.93,15.93,15.743,15.772,9864,0
2014-04-03,16.24,16.24,15.882,15.882,1586,0
2014-04-04,16.855,16.855,16.855,16.855,308,0
2014-04-08,16.15,16.78,16.15,16.78,351,0
2014-04-10,16.47,16.516,16.47,16.516,491,0
2014-04-14,16.159,16.159,16.159,16.159,100,0
2014-04-15,16.149,16.516,16.139,16.139,3026,0
2014-04-16,16.139,16.139,16.139,16.139,422,0
2014-04-24,16.159,16.185,15.947,16.042,2326,0
2014-04-25,15.929,16.22,15.762,16.22,1620,0
2014-04-28,16.042,16.081,15.819,16.042,1277,0
2014-04-29,15.976,15.976,15.966,15.966,1320,0
2014-04-30,15.947,15.956,15.947,15.947,642,0
2014-05-01,15.947,15.976,15.947,15.976,1784,0
2014-05-05,16.023,16.229,16.023,16.229,542,0
2014-05-08,16.195,16.347,16.042,16.139,5205,0
2014-05-09,16.229,16.479,16.229,16.479,567,0
2014-05-12,16.119,16.258,16.119,16.248,1059,0
2014-05-13,16.11,16.158,16.11,16.11,13678,0
2014-05-14,16.238,16.355,16.158,16.158,3176,0
2014-05-15,16.061,16.248,16.061,16.128,752,0
2014-05-16,16.158,16.422,16.071,16.422,2234,0
2014-05-28,16.11,16.212,16.11,16.212,2649,0
2014-05-29,16.535,16.817,16.287,16.817,5508,0
2014-06-03,16.713,16.713,16.713,16.713,2937,0
2014-06-05,16.184,16.722,16.184,16.675,1867,0
2014-06-09,16.212,16.441,16.203,16.441,418,0
2014-06-10,16.248,16.248,16.203,16.212,1803,0
2014-06-11,16.354,16.364,16.247,16.364,4121,0
2014-06-12,16.237,16.267,16.22,16.267,1642,0
2014-06-16,16.422,16.422,16.422,16.422,204,0
2014-06-17,16.551,16.607,16.525,16.551,5505,0
2014-06-24,16.741,16.741,16.741,16.741,505,0
2014-07-07,16.741,16.741,16.741,16.741,652,0
2014-07-16,16.76,16.95,16.76,16.95,10174,0
2014-07-22,16.95,16.95,16.95,16.95,951,0
2014-07-23,16.807,16.807,16.789,16.789,1001,0
2014-07-25,16.997,16.997,16.997,16.997,795,0
2014-07-29,16.789,16.789,16.56,16.56,1053,0
2014-08-01,16.703,16.703,16.684,16.684,951,0
2014-08-06,16.76,16.76,16.76,16.76,100,0
2014-08-07,16.76,16.855,16.76,16.855,928,0
2014-08-08,16.712,16.875,16.712,16.875,2320,0
2014-08-11,16.684,16.684,16.684,16.684,422,0
2014-08-13,16.892,16.892,16.892,16.892,255,0
2014-08-18,17.989,17.989,16.826,16.826,9915,0
2014-08-19,16.797,16.816,16.797,16.797,1901,0
2014-08-20,17.251,17.251,17.251,17.251,150,0
2014-08-26,17.206,17.206,17.206,17.206,1792,0
2014-08-27,17.206,17.206,17.206,17.206,370,0
2014-08-28,17.12,17.12,17.073,17.073,1808,0
2014-08-29,17.073,17.073,17.073,17.073,527,0
2014-09-02,17.441,17.528,17.063,17.073,3191,0
2014-09-03,17.073,17.073,16.959,16.969,2581,0
2014-09-04,17.148,17.148,17.148,17.148,100,0
2014-09-05,17.11,17.11,17.073,17.073,4113,0
2014-09-08,17.073,17.073,17.073,17.073,100,0
2014-09-09,17.073,17.081,17.054,17.063,5491,0
2014-09-10,17.09,17.297,17.09,17.297,2851,0
2014-09-15,17.09,17.186,17.072,17.186,2380,0
2014-09-16,17.08,17.08,17.053,17.08,7534,0
2014-09-17,17.176,17.196,17.167,17.186,5882,0
2014-09-18,17.288,17.317,17.186,17.186,3893,0
2014-09-19,17.1,17.129,17.09,17.09,2210,0
2014-09-23,17.138,17.138,17.09,17.09,10408,0
2014-09-25,17.09,17.09,17.09,17.09,308,0
2014-10-01,17.129,17.129,17.129,17.129,100,0
2014-10-03,17.129,17.129,17.129,17.129,783,0
2014-10-07,17.129,17.129,17.129,17.129,100,0
2014-10-08,17.129,17.129,17.09,17.09,1051,0
2014-10-09,17.109,17.128,17.005,17.033,1897,0
2014-10-14,17.061,17.146,17.061,17.061,2102,0
2014-10-15,17.052,17.061,17.052,17.052,2105,0
2014-10-23,17.071,17.071,17.071,17.071,536,0
2014-10-24,17.099,17.099,17.099,17.099,1050,0
2014-10-28,17.099,17.099,17.099,17.099,1050,0
2014-10-29,17.071,17.071,17.071,17.071,1684,0
2014-10-30,17.232,17.241,17.213,17.241,6658,0
2014-10-31,17.079,17.079,17.079,17.079,200,0
2014-11-07,17.146,17.287,17.118,17.118,894,0
2014-11-12,17.137,17.137,17.137,17.137,842,0
2014-11-14,17.566,17.566,17.566,17.566,203,0
2014-11-18,17.155,17.184,17.137,17.184,422,0
2014-11-19,17.127,17.127,17.127,17.127,1682,0
2014-11-20,17.305,17.305,17.127,17.127,567,0
2014-11-21,17.127,17.127,17.127,17.127,585,0
2014-11-24,17.137,17.363,17.127,17.213,1246,0
2014-11-25,17.137,17.333,17.127,17.333,671,0
2014-11-26,17.221,17.373,17.221,17.373,200,0
2014-12-01,17.127,17.145,17.07,17.117,9670,0
2014-12-02,17.258,17.258,17.25,17.25,535,0
2014-12-03,17.108,17.174,17.022,17.098,4502,0
2014-12-04,17.078,17.231,17.022,17.231,2100,0
2014-12-05,17.022,17.315,17.022,17.022,842,0
2014-12-08,17.078,17.213,16.976,16.976,7146,0
2014-12-09,16.976,17.088,16.976,17.088,5542,0
2014-12-10,17.087,17.183,17.087,17.087,2280,0
2014-12-11,17.069,17.087,17.051,17.051,2350,0
2014-12-12,17.087,17.087,16.965,16.965,4165,0
2014-12-16,16.965,16.965,16.965,16.965,1947,0
2014-12-19,17.077,17.077,17.031,17.077,945,0
2014-12-22,17.077,17.144,16.993,17.144,4937,0
2014-12-26,17.021,17.021,17.021,17.021,1050,0
2014-12-29,17.021,17.087,17.021,17.087,3148,0
2014-12-30,17.031,17.031,17.031,17.031,422,0
2014-12-31,17.021,17.097,17.021,17.097,4305,0
2015-01-02,17.213,17.23,17.193,17.23,8385,0
2015-01-05,17.069,17.069,17.069,17.069,1048,0
2015-01-06,17.107,17.249,17.107,17.249,1261,0
2015-01-09,17.051,17.107,17.051,17.059,1067,0
2015-01-14,17.249,17.249,17.068,17.068,3677,0
2015-01-15,17.068,17.068,17.02,17.04,2809,0
2015-01-16,17.04,17.116,17.02,17.02,4092,0
2015-01-20,17.058,17.164,17.058,17.058,7872,0
2015-01-21,17.058,17.058,17.058,17.058,3144,0
2015-01-22,17.058,17.058,17.01,17.01,12546,0
2015-01-23,17.01,17.03,16.879,17.03,11649,0
2015-01-26,17.154,17.324,17.154,17.324,736,0
2015-01-27,17.333,17.333,17.333,17.333,100,0
2015-01-28,17.333,17.333,17.333,17.333,2733,0
2015-01-29,17.058,17.058,17.058,17.058,1047,0
2015-02-04,17.333,17.333,17.333,17.333,100,0
2015-02-06,17.343,17.343,17.087,17.087,422,0
2015-02-10,17.363,17.363,17.363,17.363,533,0
2015-02-11,17.182,17.182,17.172,17.172,839,0
2015-02-12,17.266,17.304,17.266,17.304,943,0
2015-02-13,17.477,17.477,17.477,17.477,200,0
2015-02-18,17.276,17.585,17.276,17.585,676,0
2015-02-20,17.594,17.594,17.594,17.594,160,0
2015-03-05,17.294,17.294,17.077,17.077,1466,0
2015-03-06,17.457,17.613,17.439,17.613,3141,0
2015-03-10,17.506,17.506,17.506,17.506,200,0
2015-03-11,17.191,17.191,17.191,17.191,1573,0
2015-03-12,17.361,17.361,16.99,17.172,11519,0
2015-03-13,17.056,17.341,17.008,17.114,7330,0
2015-03-16,17.095,17.114,17.095,17.095,5234,0
2015-03-18,17.191,17.476,17.095,17.476,5445,0
2015-03-19,17.095,17.095,17.056,17.056,734,0
2015-03-20,17.076,17.228,17.018,17.018,5655,0
2015-03-23,17.038,17.191,17.018,17.181,1362,0
2015-03-24,17.191,17.191,17.181,17.181,734,0
2015-03-25,17.056,17.056,17.056,17.056,200,0
2015-03-27,17.181,17.181,17.181,17.181,838,0
2015-03-30,17.181,17.545,17.181,17.525,1674,0
2015-04-01,17.283,17.283,17.283,17.283,422,0
2015-04-02,17.381,17.381,17.381,17.381,1045,0
2015-04-07,17.283,17.555,17.238,17.555,5340,0
2015-04-08,17.447,17.466,17.447,17.466,308,0
2015-04-09,17.238,17.238,17.238,17.238,255,0
2015-04-14,17.255,17.274,17.255,17.274,941,0
2015-04-15,17.274,17.274,17.274,17.274,2,0
2015-04-16,17.274,17.274,17.274,17.274,1,0
2015-04-20,17.255,17.255,17.255,17.255,1361,0
2015-04-21,17.255,17.495,17.21,17.495,1989,0
2015-04-22,17.255,17.255,17.255,17.255,422,0
2015-04-23,17.255,17.255,17.255,17.255,100,0
2015-04-24,17.21,17.255,17.21,17.255,630,0
2015-04-27,17.37,17.37,17.37,17.37,100,0
2015-04-28,17.4,17.4,17.4,17.4,530,0
2015-04-29,17.21,17.21,17.21,17.21,1780,0
2015-05-05,17.4,17.446,17.4,17.446,2302,0
2015-05-07,17.485,17.495,17.21,17.21,6593,0
2015-05-11,17.21,17.227,17.142,17.21,4814,0
2015-05-12,17.446,17.446,17.418,17.418,552,0
2015-05-14,17.399,17.456,17.339,17.339,1569,0
2015-05-15,17.339,17.339,17.339,17.339,1,0
2015-05-18,17.408,17.408,17.408,17.408,201,0
2015-05-19,17.418,17.418,17.408,17.408,422,0
2015-05-21,17.399,17.418,17.399,17.418,629,0
2015-05-26,17.418,17.418,17.418,17.418,529,0
2015-05-27,17.418,17.514,17.418,17.514,1569,0
2015-06-04,17.437,17.437,17.437,17.437,422,0
2015-06-05,17.465,17.465,17.465,17.465,100,0
2015-06-08,17.418,17.418,17.321,17.329,1256,0
2015-06-09,17.408,17.408,17.408,17.408,422,0
2015-06-10,17.368,17.388,17.368,17.388,422,0
2015-06-12,17.388,17.388,17.388,17.388,100,0
2015-06-15,17.484,17.484,17.436,17.436,308,0
2015-06-16,17.378,17.388,17.358,17.368,1255,0
2015-06-18,17.398,17.398,17.398,17.398,1566,0
2015-06-22,17.388,17.474,17.388,17.474,729,0
2015-06-23,17.484,17.659,17.484,17.65,1842,0
2015-06-24,17.445,17.659,17.445,17.659,308,0
2015-07-02,17.533,17.533,17.533,17.533,1042,0
2015-07-09,17.533,17.533,17.533,17.533,2086,0
2015-07-10,17.763,17.763,17.552,17.552,937,0
2015-07-14,17.552,17.552,17.552,17.552,100,0
2015-07-15,17.552,17.552,17.552,17.552,27,0
2015-07-16,17.552,17.552,17.552,17.552,100,0
2015-07-17,17.629,17.716,17.629,17.716,422,0
2015-07-21,17.801,17.838,17.801,17.819,3022,0
2015-07-23,17.838,17.93,17.838,17.93,2084,0
2015-07-24,17.838,17.838,17.838,17.838,422,0
2015-07-28,17.6,17.838,17.6,17.736,937,0
2015-07-29,17.649,17.649,17.649,17.649,1041,0
2015-07-30,17.649,17.649,17.552,17.561,7090,0
2015-07-31,17.571,17.571,17.552,17.552,422,0
2015-08-04,17.687,18.126,17.687,18.038,12408,0
2015-08-05,18.136,18.136,17.838,18.136,15223,0
2015-08-06,18.262,18.262,18.262,18.262,308,0
2015-08-07,18.262,18.262,18.262,18.262,422,0
2015-08-10,18.575,18.575,18.575,18.575,422,0
2015-08-11,18.575,18.575,18.166,18.339,1425,0
2015-08-12,18.261,18.261,18.261,18.261,100,0
2015-08-13,18.319,18.432,18.243,18.243,1144,0
2015-08-14,18.017,18.205,17.949,18.205,1664,0
2015-08-17,18.243,18.243,18.243,18.243,100,0
2015-08-18,18.086,18.243,18.086,18.243,936,0
2015-08-19,18.243,18.243,17.742,17.79,2185,0
2015-08-20,17.856,17.997,17.856,17.856,1877,0
2015-08-21,17.809,17.809,17.761,17.761,726,0
2015-08-24,17.78,17.78,17.734,17.734,1667,0
2015-08-25,17.714,17.714,17.608,17.608,1772,0
2015-08-26,17.608,17.608,17.608,17.608,526,0
2015-08-27,17.734,17.734,17.647,17.647,1253,0
2015-09-02,17.608,17.608,17.608,17.608,1357,0
2015-09-08,17.751,17.761,17.751,17.761,2918,0
2015-09-09,17.675,17.751,17.675,17.751,2816,0
2015-09-15,17.752,17.752,17.752,17.752,100,0
2015-09-16,17.781,17.781,17.771,17.771,422,0
2015-09-17,17.752,17.752,17.666,17.696,2264,0
2015-09-18,17.771,17.781,17.771,17.781,2080,0
2015-09-22,17.696,17.781,17.696,17.781,308,0
2015-09-23,17.781,17.781,17.781,17.781,422,0
2015-09-29,17.858,17.878,17.858,17.878,625,0
2015-10-01,17.725,17.771,17.725,17.771,200,0
2015-10-02,17.781,17.781,17.781,17.781,525,0
2015-10-05,17.706,17.706,17.706,17.706,1037,0
2015-10-06,17.771,17.781,17.771,17.781,2080,0
2015-10-07,17.781,17.781,17.696,17.696,2813,0
2015-10-12,17.618,17.618,17.609,17.618,743,0
2015-10-14,17.706,17.706,17.706,17.706,831,0
2015-10-15,17.706,17.706,17.706,17.706,100,0
2015-10-16,17.706,17.706,17.706,17.706,100,0
2015-10-21,17.706,17.706,17.696,17.696,3535,0
2015-10-22,17.706,17.706,17.706,17.706,724,0
2015-10-23,17.657,17.657,17.657,17.657,422,0
2015-10-26,17.657,17.657,17.657,17.657,1036,0
2015-10-27,17.657,17.657,17.657,17.657,100,0
2015-10-28,17.686,17.706,17.686,17.706,422,0
2015-11-06,17.706,17.706,17.706,17.706,100,0
2015-11-09,17.696,17.696,17.696,17.696,1782,0
2015-11-10,17.695,17.695,17.695,17.695,308,0
2015-11-11,17.724,17.724,17.724,17.724,1035,0
2015-11-12,17.724,17.724,17.724,17.724,7269,0
2015-11-13,17.685,17.695,17.685,17.695,1975,0
2015-11-16,17.675,17.695,17.656,17.665,3739,0
2015-11-17,17.714,17.714,17.675,17.675,308,0
2015-11-19,17.685,17.685,17.685,17.685,523,0
2015-11-24,17.7,17.7,17.7,17.7,200,0
2015-11-30,17.77,17.77,17.77,17.77,200,0
2015-12-01,17.77,17.77,17.77,17.77,66,0
2015-12-02,17.894,17.93,17.818,17.867,2594,0
2015-12-03,17.695,17.847,17.695,17.818,1035,0
2015-12-04,17.818,17.818,17.818,17.818,100,0
2015-12-08,17.818,17.818,17.818,17.818,63,0
2015-12-09,17.998,17.998,17.97,17.97,200,0
2015-12-11,17.743,17.743,17.743,17.743,1034,0
2015-12-14,17.743,17.743,17.743,17.743,100,0
2015-12-15,17.743,17.743,17.743,17.743,100,0
2015-12-16,17.743,17.771,17.743,17.743,3215,0
2015-12-17,17.743,17.762,17.743,17.762,1140,0
2015-12-18,17.762,17.762,17.762,17.762,200,0
2015-12-21,17.858,18.059,17.781,18,5184,0
2015-12-22,17.829,18.039,17.801,17.904,9220,0
2015-12-23,17.791,18.089,17.762,17.762,1452,0
2015-12-24,17.91,17.91,17.762,17.762,722,0
2015-12-28,17.796,17.801,17.796,17.801,522,0
2015-12-30,17.762,17.791,17.762,17.791,2175,0
2015-12-31,17.791,17.791,17.791,17.791,200,0
2016-01-04,17.791,17.791,17.791,17.791,100,0
2016-01-05,17.666,17.666,17.666,17.666,4150,0
2016-01-07,17.696,17.696,17.696,17.696,100,0
2016-01-11,17.819,17.829,17.743,17.743,716,0
2016-01-15,17.757,17.757,17.757,17.757,200,0
2016-01-19,17.757,17.757,17.757,17.757,100,0
2016-01-20,17.691,17.691,17.073,17.101,14999,0
2016-01-21,17.198,17.329,17.081,17.188,2252,0
2016-01-22,17.329,17.329,17.253,17.329,6291,0
2016-01-25,17.623,17.623,17.369,17.369,1761,0
2016-01-27,17.593,17.613,17.272,17.515,5388,0
2016-01-29,17.853,17.901,17.339,17.525,8397,0
2016-02-01,17.633,17.786,17.208,17.593,5145,0
2016-02-02,17.671,17.805,17.584,17.739,2381,0
2016-02-03,17.844,17.853,17.739,17.757,1075,0
2016-02-04,17.428,17.72,17.428,17.593,2053,0
2016-02-10,17.674,17.674,17.247,17.247,442,0
2016-02-11,16.774,16.774,16.764,16.764,467,0
2016-02-16,17.024,17.024,16.459,16.459,1614,0
2016-02-17,16.204,16.754,16.184,16.754,9257,0
2016-02-18,16.524,16.524,16.524,16.524,420,0
2016-02-19,16.744,17.036,16.541,16.541,5108,0
2016-02-25,17.114,17.114,16.764,16.764,2594,0
2016-02-26,16.822,16.822,16.822,16.822,200,0
2016-03-01,16.822,16.822,16.822,16.822,100,0
2016-03-08,16.899,17.171,16.899,17.171,423,0
2016-03-10,16.817,16.817,16.817,16.817,347,0
2016-03-14,17.224,17.224,17.206,17.206,719,0
2016-03-15,16.846,17.205,16.817,17.205,328,0
2016-03-16,17.208,17.208,17.208,17.208,308,0
2016-03-24,17.214,17.223,17.214,17.223,289,0
2016-03-28,16.857,17.022,16.857,17.022,200,0
2016-04-05,17.041,17.041,17.041,17.041,100,0
2016-04-06,17.138,17.138,17.138,17.138,637,0
2016-04-07,16.992,16.992,16.992,16.992,100,0
2016-04-08,16.817,16.817,16.817,16.817,308,0
2016-04-12,17.153,17.163,16.823,16.823,1648,0
2016-04-13,17.163,17.163,17.153,17.163,1678,0
2016-04-14,17.163,17.639,17.132,17.414,3252,0
2016-04-26,17.115,17.115,16.842,16.842,926,0
2016-04-28,16.842,16.842,16.833,16.833,518,0
2016-05-02,16.91,17.115,16.91,17.115,1444,0
2016-05-03,17.345,17.355,16.92,17.212,5458,0
2016-05-06,16.872,16.872,16.872,16.872,200,0
2016-05-09,17.11,17.212,16.993,17.21,2474,0
2016-05-10,16.872,17.017,16.872,17.017,1343,0
2016-05-12,16.933,16.933,16.933,16.933,1724,0
2016-05-13,17.041,17.041,17.04,17.041,3087,0
2016-05-16,17.04,17.623,17.031,17.329,17619,0
2016-05-17,17.476,17.476,17.444,17.466,1295,0
2016-05-18,17.466,17.623,17.206,17.206,10117,0
2016-05-19,17.195,17.213,17.051,17.213,617,0
2016-05-20,17.243,17.243,17.243,17.243,200,0
2016-05-23,17.466,17.545,17.466,17.545,617,0
2016-05-24,17.206,17.584,17.197,17.584,3788,0
2016-05-26,17.29,17.29,17.186,17.28,7211,0
2016-05-27,17.32,17.418,17.32,17.369,4741,0
2016-05-31,17.234,17.253,17.234,17.234,3711,0
2016-06-02,17.28,17.329,17.28,17.329,1417,0
2016-06-03,17.28,17.399,17.28,17.28,826,0
2016-06-07,17.28,17.446,17.28,17.446,1823,0
2016-06-09,17.329,17.428,17.29,17.399,824,0
2016-06-13,17.288,17.558,17.288,17.373,18587,0
2016-06-14,17.343,17.529,17.266,17.266,42528,0
2016-06-15,17.304,17.539,17.284,17.304,18924,0
2016-06-16,17.353,17.539,17.353,17.519,4628,0
2016-06-17,17.519,17.519,17.324,17.373,3189,0
2016-06-20,17.45,17.45,17.353,17.403,8744,0
2016-06-22,17.324,17.48,17.294,17.353,18147,0
2016-06-23,17.5,17.5,17.284,17.403,10697,0
2016-06-27,17.393,17.49,17.284,17.49,2748,0
2016-06-28,17.45,17.5,17.353,17.353,3292,0
2016-07-05,17.285,17.44,17.063,17.114,16215,0
2016-07-06,17.131,17.256,17.122,17.228,1889,0
2016-07-07,17.304,17.304,17.092,17.16,5866,0
2016-07-08,17.266,17.266,17.266,17.266,364,0
2016-07-11,17.21,17.256,17.18,17.247,11210,0
2016-07-12,17.251,17.485,17.251,17.299,1602,0
2016-07-14,17.309,17.328,17.28,17.28,1028,0
2016-07-15,17.388,17.494,17.388,17.433,1853,0
2016-07-18,17.47,17.475,17.27,17.27,2273,0
2016-07-19,17.475,17.475,17.27,17.378,2381,0
2016-07-20,17.289,17.338,17.116,17.213,22111,0
2016-07-21,17.213,17.328,17.184,17.328,6061,0
2016-07-22,17.328,17.328,17.328,17.328,459,0
2016-07-25,17.524,17.524,17.524,17.524,125,0
2016-07-26,17.289,17.289,17.27,17.27,3179,0
2016-07-27,17.309,17.455,17.309,17.455,2262,0
2016-07-28,17.319,17.465,17.319,17.436,1043,0
2016-07-29,17.309,17.436,17.309,17.348,618,0
2016-08-01,17.309,17.436,17.309,17.417,420,0
2016-08-02,17.358,17.485,17.289,17.445,3188,0
2016-08-03,17.358,17.455,17.358,17.445,416,0
2016-08-04,17.348,17.485,17.338,17.378,1136,0
2016-08-09,17.455,17.455,17.455,17.455,200,0
2016-08-10,17.373,17.373,17.373,17.373,925,0
2016-08-11,17.432,17.432,17.403,17.412,1078,0
2016-08-12,17.403,17.5,17.403,17.5,416,0
2016-08-15,17.502,17.502,17.393,17.429,1358,0
2016-08-16,17.324,17.46,17.324,17.363,1691,0
2016-08-17,17.403,17.509,17.373,17.373,1079,0
2016-08-18,17.439,17.44,17.432,17.435,967,0
2016-08-22,17.383,17.519,17.383,17.5,424,0
2016-08-23,17.422,17.422,17.422,17.422,2051,0
2016-08-24,17.428,17.428,17.422,17.428,5128,0
2016-08-25,17.432,17.432,17.432,17.432,100,0
2016-08-31,17.5,17.5,17.5,17.5,200,0
2016-09-01,17.736,17.736,17.48,17.588,825,0
2016-09-02,17.529,17.707,17.519,17.707,616,0
2016-09-06,17.638,17.86,17.558,17.558,3371,0
2016-09-07,17.568,17.568,17.558,17.558,1963,0
2016-09-08,17.657,17.677,17.558,17.558,1436,0
2016-09-09,17.549,17.604,17.5,17.531,4526,0
2016-09-12,17.529,17.539,17.529,17.539,1231,0
2016-09-13,17.48,17.55,17.432,17.55,8405,0
2016-09-14,17.46,17.568,17.46,17.568,201,0
2016-09-15,17.549,17.598,17.549,17.549,417,0
2016-09-16,17.5,17.608,17.49,17.529,717,0
2016-09-20,17.618,17.618,17.519,17.539,1134,0
2016-09-21,17.618,17.618,17.598,17.598,1129,0
2016-09-22,17.598,17.716,17.588,17.638,7414,0
2016-09-23,17.638,17.87,17.618,17.716,3925,0
2016-09-26,17.812,17.821,17.578,17.578,1761,0
2016-09-27,17.909,17.909,17.638,17.783,4190,0
2016-09-28,17.628,17.648,17.598,17.598,2050,0
2016-09-29,17.608,17.608,17.608,17.608,1746,0
2016-10-03,17.716,17.716,17.716,17.716,553,0
2016-10-04,17.716,17.736,17.716,17.736,514,0
2016-10-07,17.608,17.608,17.598,17.598,2718,0
2016-10-10,17.597,17.609,17.595,17.608,9385,0
2016-10-11,17.608,17.608,17.564,17.564,15540,0
2016-10-13,17.546,17.546,17.545,17.546,7065,0
2016-10-14,17.565,17.664,17.565,17.625,1434,0
2016-10-17,17.615,17.615,17.596,17.596,206,0
2016-10-18,17.575,17.674,17.575,17.674,13811,0
2016-10-19,17.609,17.609,17.609,17.609,308,0
2016-10-20,17.625,17.653,17.625,17.653,1025,0
2016-10-21,17.615,17.625,17.575,17.575,2608,0
2016-10-24,17.575,17.575,17.575,17.575,200,0
2016-10-25,17.664,17.825,17.664,17.718,7065,0
2016-10-26,17.915,17.915,17.605,17.632,1815,0
2016-10-27,17.723,17.944,17.723,17.944,820,0
2016-10-28,17.944,17.944,17.625,17.625,1388,0
2016-10-31,17.645,17.645,17.635,17.635,200,0
2016-11-01,17.931,17.931,17.931,17.931,1434,0
2016-11-04,17.963,17.964,17.615,17.615,4606,0
2016-11-08,17.818,17.828,17.625,17.79,10240,0
2016-11-10,17.66,17.687,17.631,17.687,1146,0
2016-11-11,17.66,17.66,17.65,17.65,1268,0
2016-11-14,17.65,17.66,17.571,17.571,3426,0
2016-11-15,17.561,17.65,17.561,17.561,8438,0
2016-11-16,17.854,17.854,17.854,17.854,512,0
2016-11-17,17.658,17.658,17.658,17.658,150,0
2016-11-18,17.641,17.7,17.641,17.68,413,0
2016-11-22,17.641,17.646,17.395,17.646,3177,0
2016-11-28,17.631,17.631,17.611,17.611,1432,0
2016-12-01,17.852,17.852,17.834,17.851,2044,0
2016-12-06,17.795,17.795,17.611,17.611,308,0
2016-12-07,17.67,17.719,17.611,17.716,2967,0
2016-12-09,17.931,17.931,17.757,17.931,1232,0
2016-12-15,17.961,17.961,17.766,17.766,920,0
2016-12-19,17.931,17.931,17.931,17.931,100,0
2016-12-21,17.795,17.954,17.795,17.954,308,0
2016-12-22,17.814,17.814,17.814,17.814,100,0
2016-12-23,18.169,18.169,18.114,18.114,411,0
2016-12-27,18.089,18.089,17.766,17.775,2350,0
2016-12-29,17.88,17.961,17.823,17.917,611,0
2016-12-30,17.883,17.883,17.883,17.883,100,0
2017-01-04,17.922,17.922,17.922,17.922,200,0
2017-01-12,17.823,17.939,17.814,17.841,2406,0
2017-01-13,17.951,17.951,17.951,17.951,9276,0
2017-01-17,18.059,18.373,18.059,18.373,310,0
2017-01-18,18.363,18.363,18.129,18.129,1529,0
2017-01-20,17.863,17.883,17.863,17.863,1120,0
2017-01-24,17.863,17.931,17.863,17.931,450,0
2017-01-25,17.863,17.951,17.863,17.951,2325,0
2017-01-26,17.961,18.009,17.863,17.951,8254,0
2017-01-27,18,18.022,17.969,18.01,1199,0
2017-01-31,17.969,17.969,17.969,17.969,610,0
2017-02-01,17.951,18.032,17.951,17.951,2471,0
2017-02-06,17.951,17.951,17.873,17.873,1630,0
2017-02-07,17.922,18.027,17.912,18.027,908,0
2017-02-08,18.02,18.02,18.02,18.02,100,0
2017-02-15,18.169,18.169,18.114,18.114,200,0
2017-02-16,17.977,17.977,17.931,17.951,359,0
2017-02-21,17.941,17.941,17.941,17.941,100,0
2017-02-22,18.03,18.03,18.03,18.03,100,0
2017-02-23,18.03,18.03,18.03,18.03,100,0
2017-02-27,18.218,18.238,18.218,18.238,1018,0
2017-02-28,18.197,18.345,18.119,18.345,2920,0
2017-03-01,18.039,18.482,18.039,18.277,1099,0
2017-03-06,18.039,18.501,18.039,18.501,1548,0
2017-03-07,18.039,18.039,18.039,18.039,100,0
2017-03-08,18.099,18.267,18.099,18.267,3838,0
2017-03-09,18.139,18.139,18.139,18.139,609,0
2017-03-14,18.159,18.179,18.159,18.159,2947,0
2017-03-15,18.512,18.701,18.281,18.281,2982,0
2017-03-17,18.611,18.611,18.209,18.255,1324,0
2017-03-21,18.414,18.414,18.326,18.326,1931,0
2017-03-22,18.238,18.238,18.218,18.228,5008,0
2017-03-23,18.453,18.455,18.169,18.228,3464,0
2017-03-24,18.531,18.548,18.246,18.246,3505,0
2017-03-27,18.306,18.306,18.306,18.306,200,0
2017-03-28,18.661,18.671,18.584,18.584,626,0
2017-03-29,18.561,18.561,18.334,18.334,1867,0
2017-03-30,18.561,18.561,18.455,18.504,1241,0
2017-03-31,18.561,18.561,18.463,18.463,1512,0
2017-04-03,18.463,18.465,18.453,18.453,916,0
2017-04-05,18.453,18.453,18.119,18.316,4878,0
2017-04-06,18.521,18.561,18.444,18.444,4381,0
2017-04-10,18.502,18.502,18.306,18.316,488,0
2017-04-11,18.386,18.386,18.386,18.386,220,0
2017-04-12,18.525,18.607,18.39,18.39,3221,0
2017-04-17,18.607,18.607,18.607,18.607,102,0
2017-04-18,18.341,18.341,18.34,18.341,1114,0
2017-04-19,18.253,18.272,18.253,18.272,3548,0
2017-04-20,18.567,18.567,18.547,18.547,707,0
2017-04-24,18.527,18.706,18.302,18.706,8417,0
2017-04-25,18.627,18.627,18.537,18.537,2473,0
2017-04-26,18.893,18.893,18.409,18.409,1064,0
2017-04-27,18.637,18.637,18.637,18.637,255,0
2017-05-01,18.488,18.488,18.469,18.488,848,0
2017-05-02,18.439,18.439,18.439,18.439,2028,0
2017-05-03,18.469,18.469,18.389,18.389,1114,0
2017-05-04,18.399,18.399,18.389,18.389,255,0
2017-05-05,18.389,18.389,18.389,18.389,100,0
2017-05-08,18.527,18.537,18.389,18.389,3332,0
2017-05-09,18.537,19.833,18.537,19.833,17965,0
2017-05-10,18.878,18.878,18.878,18.878,1007,0
2017-05-12,19.035,19.509,19.015,19.509,2515,0
2017-05-17,19.145,19.155,18.867,18.867,3036,0
2017-05-18,18.897,19.205,18.867,19.205,2048,0
2017-05-19,18.917,19.307,18.917,19.273,902,0
2017-05-24,19.273,19.48,19.253,19.48,1012,0
2017-05-26,19.085,19.085,19.085,19.085,100,0
2017-05-30,19.589,19.589,19.589,19.589,100,0
2017-06-02,19.351,19.351,19.351,19.351,100,0
2017-06-09,18.957,18.977,18.917,18.917,2841,0
2017-06-12,19.103,19.103,19.103,19.103,100,0
2017-06-13,19.183,19.183,19.183,19.183,325,0
2017-06-14,19.113,19.113,19.083,19.083,405,0
2017-06-15,19.083,19.083,19.083,19.083,200,0
2017-06-16,19.113,19.113,18.925,19.013,1234,0
2017-06-19,19.242,19.242,19.013,19.013,705,0
2017-06-20,19.073,19.073,19.073,19.073,100,0
2017-06-22,19.163,19.163,19.003,19.032,1600,0
2017-06-26,19.113,19.113,19.084,19.084,200,0
2017-06-28,19.193,19.203,19.163,19.203,3030,0
2017-06-30,19.213,19.252,19.213,19.252,200,0
2017-07-06,19.013,19.013,19.013,19.013,1010,0
2017-07-07,19.053,19.053,19.053,19.053,200,0
2017-07-11,19.103,19.103,19.103,19.103,150,0
2017-07-14,19.122,19.431,19.013,19.431,7840,0
2017-07-18,19.093,19.093,19.093,19.093,1532,0
2017-07-20,19.391,19.431,19.391,19.431,1208,0
2017-07-21,19.173,19.173,19.163,19.163,304,0
2017-07-25,19.193,19.407,19.193,19.193,1362,0
2017-07-27,19.193,19.193,19.193,19.193,504,0
2017-07-28,19.193,19.193,19.193,19.193,604,0
2017-08-01,19.203,19.203,19.203,19.203,100,0
2017-08-02,19.193,19.193,19.193,19.193,444,0
2017-08-03,19.193,19.193,19.193,19.193,704,0
2017-08-09,19.173,19.242,19.173,19.242,916,0
2017-08-10,19.193,19.193,19.193,19.193,117,0
2017-08-15,19.203,19.203,19.203,19.203,2417,0
2017-08-16,19.252,19.42,19.203,19.42,1292,0
2017-08-17,19.203,19.203,19.203,19.203,200,0
2017-08-22,19.232,19.337,19.232,19.337,603,0
2017-08-23,19.203,19.203,19.043,19.162,6036,0
2017-08-24,19.133,19.235,19.133,19.235,303,0
2017-08-30,19.232,19.232,19.232,19.232,200,0
2017-08-31,19.232,19.461,19.232,19.461,2315,0
2017-09-01,19.331,19.331,19.331,19.331,3321,0
2017-09-05,19.431,19.431,19.232,19.328,1106,0
2017-09-06,19.451,19.461,19.451,19.461,1106,0
2017-09-07,19.232,19.431,19.232,19.431,1106,0
2017-09-08,19.232,19.461,19.232,19.461,1309,0
2017-09-11,19.471,19.471,19.331,19.331,4830,0
2017-09-12,19.56,19.66,19.522,19.522,2046,0
2017-09-18,19.275,19.462,19.275,19.462,804,0
2017-09-20,19.425,19.425,19.425,19.425,100,0
2017-09-25,19.391,19.488,19.391,19.488,404,0
2017-09-26,19.371,19.41,19.371,19.41,602,0
2017-10-03,19.421,19.421,19.421,19.421,100,0
2017-10-11,19.719,19.719,19.719,19.719,302,0
2017-10-13,19.37,19.37,19.37,19.37,200,0
2017-10-18,19.46,19.46,19.46,19.46,501,0
2017-10-23,19.5,19.56,19.46,19.56,1002,0
2017-10-24,19.66,19.859,19.66,19.859,856,0
2017-10-25,19.809,19.859,19.809,19.859,11321,0
2017-10-26,19.976,19.976,19.976,19.976,1002,0
2017-10-30,20.228,20.228,19.875,19.875,2255,0
2017-11-01,19.809,19.809,19.809,19.809,501,0
2017-11-02,20.298,20.348,20.29,20.29,2455,0
2017-11-07,19.47,19.47,19.47,19.47,0,0
