Date,Open,High,Low,Close,Volume,OpenInt
2011-07-13,11.251,11.271,11.177,11.215,26711,0
2011-07-14,11.223,11.223,11.148,11.187,28907,0
2011-07-15,11.148,11.37,11.079,11.271,185449,0
2011-07-18,11.37,11.409,11.271,11.271,102952,0
2011-07-19,11.271,11.36,11.223,11.36,63285,0
2011-07-20,11.37,11.37,11.271,11.281,31338,0
2011-07-21,11.271,11.291,11.196,11.243,52583,0
2011-07-22,11.223,11.223,11.187,11.223,28759,0
2011-07-25,11.187,11.187,11.157,11.187,40804,0
2011-07-26,11.196,11.196,11.128,11.157,32271,0
2011-07-27,11.196,11.196,11.079,11.118,37318,0
2011-07-28,11.04,11.098,11.04,11.079,51946,0
2011-07-29,11.04,11.079,11.04,11.04,50230,0
2011-08-01,11.05,11.079,11.05,11.069,40510,0
2011-08-02,11.04,11.118,11.011,11.011,71827,0
2011-08-03,11.089,11.089,10.962,10.991,17960,0
2011-08-04,11.04,11.04,10.693,10.732,75758,0
2011-08-05,10.643,10.742,10.558,10.643,30863,0
2011-08-08,10.499,10.623,10.402,10.499,28920,0
2011-08-09,10.575,10.594,10.45,10.499,46581,0
2011-08-10,10.45,10.613,10.45,10.603,73234,0
2011-08-11,10.509,10.575,10.509,10.575,40305,0
2011-08-12,10.643,10.742,10.528,10.548,40097,0
2011-08-15,10.548,10.778,10.548,10.742,41033,0
2011-08-16,10.693,10.693,10.44,10.44,21839,0
2011-08-17,10.528,10.663,10.528,10.663,28369,0
2011-08-18,10.548,10.558,10.499,10.548,31438,0
2011-08-19,10.45,10.633,10.353,10.402,48466,0
2011-08-22,10.499,10.633,10.402,10.45,19532,0
2011-08-23,10.575,10.585,10.519,10.548,4133,0
2011-08-24,10.45,10.548,10.45,10.548,14100,0
2011-08-26,10.558,10.558,10.509,10.509,15504,0
2011-08-29,10.558,10.663,10.558,10.603,35594,0
2011-08-30,10.643,10.643,10.633,10.633,23972,0
2011-08-31,10.548,10.643,10.509,10.643,9133,0
2011-09-01,10.558,10.673,10.509,10.509,9792,0
2011-09-02,10.548,10.643,10.45,10.459,16323,0
2011-09-06,10.459,10.693,10.459,10.673,34466,0
2011-09-07,10.633,10.673,10.469,10.653,14159,0
2011-09-08,10.643,10.673,10.548,10.653,25861,0
2011-09-09,10.663,10.683,10.548,10.673,29193,0
2011-09-12,10.643,10.673,10.538,10.673,2479,0
2011-09-13,10.673,10.673,10.613,10.663,4237,0
2011-09-14,10.683,10.683,10.603,10.663,3573,0
2011-09-15,10.663,10.712,10.623,10.633,12661,0
2011-09-16,10.594,10.613,10.509,10.509,5941,0
2011-09-19,10.643,10.693,10.519,10.643,23393,0
2011-09-20,10.558,10.673,10.548,10.663,9142,0
2011-09-21,10.558,10.558,10.558,10.558,101,0
2011-09-22,10.558,10.712,10.548,10.643,18690,0
2011-09-23,10.633,10.673,10.548,10.548,10393,0
2011-09-26,10.643,10.934,10.603,10.673,28870,0
2011-09-27,10.712,11.128,10.702,10.742,23140,0
2011-09-28,11.108,11.215,10.788,11.03,32806,0
2011-09-29,10.752,11.03,10.742,10.768,2528,0
2011-09-30,10.722,10.722,10.693,10.693,1577,0
2011-10-03,10.722,10.722,10.663,10.693,7847,0
2011-10-04,10.643,10.742,10.643,10.742,5685,0
2011-10-05,10.722,10.742,10.643,10.643,8828,0
2011-10-06,10.643,10.887,10.633,10.663,23540,0
2011-10-07,10.752,10.778,10.663,10.683,5550,0
2011-10-10,10.712,10.778,10.702,10.712,5490,0
2011-10-11,10.643,10.643,10.594,10.643,3618,0
2011-10-12,10.663,10.663,10.643,10.643,9094,0
2011-10-14,10.768,10.962,10.768,10.887,20586,0
2011-10-17,10.915,10.972,10.693,10.972,1182,0
2011-10-18,10.633,10.934,10.633,10.643,4960,0
2011-10-19,10.653,10.653,10.643,10.643,1032,0
2011-10-20,10.653,10.732,10.653,10.732,1904,0
2011-10-21,10.788,11.03,10.742,10.742,12153,0
2011-10-24,10.925,11.03,10.925,11.03,23048,0
2011-10-25,11.03,11.06,10.934,10.934,8059,0
2011-10-26,10.722,10.742,10.693,10.693,1553,0
2011-10-27,10.991,11.02,10.944,10.944,5839,0
2011-10-31,10.752,10.759,10.722,10.722,1654,0
2011-11-02,10.683,10.887,10.673,10.768,2377,0
2011-11-03,10.742,10.742,10.732,10.742,519,0
2011-11-07,10.752,10.752,10.752,10.752,621,0
2011-11-08,10.673,10.742,10.663,10.742,3500,0
2011-11-09,10.788,10.887,10.768,10.877,63151,0
2011-11-10,10.887,10.906,10.807,10.807,4219,0
2011-11-11,10.877,10.953,10.877,10.896,2881,0
2011-11-14,10.797,10.925,10.797,10.925,660,0
2011-11-15,10.683,10.702,10.653,10.702,1864,0
2011-11-16,10.837,10.837,10.817,10.837,9421,0
2011-11-18,10.934,10.934,10.934,10.934,322,0
2011-11-22,10.722,10.742,10.722,10.742,932,0
2011-11-23,10.702,10.702,10.702,10.702,621,0
2011-11-28,10.768,10.807,10.759,10.807,932,0
2011-12-01,10.712,10.712,10.643,10.683,8784,0
2011-12-02,10.807,10.934,10.663,10.837,14908,0
2011-12-05,10.768,10.837,10.759,10.768,932,0
2011-12-06,10.827,10.887,10.817,10.817,4960,0
2011-12-08,10.887,10.887,10.887,10.887,1746,0
2011-12-09,10.887,10.887,10.742,10.742,6304,0
2011-12-12,10.915,11.02,10.817,10.817,8191,0
2011-12-13,10.742,10.887,10.742,10.742,2778,0
2011-12-14,10.867,10.887,10.867,10.887,790,0
2011-12-16,10.877,10.982,10.877,10.896,1691,0
2011-12-19,10.778,10.788,10.742,10.759,10367,0
2011-12-20,10.887,10.887,10.778,10.887,2789,0
2011-12-21,10.857,10.857,10.742,10.742,14366,0
2011-12-23,10.788,10.788,10.788,10.788,101,0
2011-12-27,10.887,11.05,10.887,10.934,3823,0
2011-12-28,10.934,10.934,10.857,10.857,723,0
2011-12-30,10.873,10.873,10.857,10.857,1136,0
2012-01-03,10.887,10.896,10.797,10.896,6461,0
2012-01-04,10.934,10.934,10.887,10.896,824,0
2012-01-06,10.925,10.925,10.887,10.887,1553,0
2012-01-17,10.887,10.887,10.887,10.887,362,0
2012-01-18,10.896,10.896,10.896,10.896,519,0
2012-01-19,10.896,10.896,10.896,10.896,7027,0
2012-01-20,10.934,10.934,10.896,10.896,932,0
2012-01-23,10.934,11.04,10.934,10.972,3980,0
2012-01-24,11.089,11.098,10.934,10.944,14197,0
2012-01-25,10.934,10.934,10.934,10.934,672,0
2012-01-26,10.972,10.982,10.972,10.982,1654,0
2012-01-27,10.972,10.982,10.972,10.982,6608,0
2012-01-30,10.982,10.982,10.944,10.944,1964,0
2012-01-31,10.991,10.991,10.991,10.991,209,0
2012-02-01,11.03,11.03,11.03,11.03,413,0
2012-02-03,11.03,11.03,11.03,11.03,449,0
2012-02-14,10.982,10.982,10.982,10.982,5387,0
2012-02-15,11.02,11.069,11.02,11.03,10579,0
2012-02-16,11.03,11.03,10.982,10.991,16693,0
2012-02-17,11.128,11.128,10.944,11.128,22169,0
2012-02-21,11.079,11.167,10.982,11.011,58702,0
2012-02-22,10.982,11.001,10.934,10.982,83196,0
2012-02-23,10.991,10.991,10.991,10.991,36069,0
2012-02-24,10.991,10.991,10.991,10.991,60563,0
2012-02-27,10.991,11.118,10.925,11.03,58650,0
2012-02-28,11.03,11.177,11.03,11.118,9123,0
2012-03-01,11.03,11.215,11.03,11.215,3410,0
2012-03-02,11.128,11.128,11.03,11.03,3618,0
2012-03-05,11.069,11.223,11.069,11.223,19511,0
2012-03-06,11.261,11.37,11.223,11.301,18693,0
2012-03-07,11.321,11.495,11.321,11.38,1573,0
2012-03-08,11.428,11.438,11.419,11.438,2759,0
2012-03-09,11.466,11.505,11.466,11.505,4031,0
2012-03-12,11.495,11.495,11.438,11.438,708,0
2012-03-13,11.456,11.456,11.446,11.446,1445,0
2012-03-14,11.466,11.601,11.466,11.601,11258,0
2012-03-15,11.854,11.854,11.765,11.765,1504,0
2012-03-16,11.854,11.854,11.755,11.765,1702,0
2012-03-19,11.591,11.621,11.591,11.591,1150,0
2012-03-20,11.611,11.689,11.611,11.689,3450,0
2012-03-21,11.775,11.805,11.717,11.717,4031,0
2012-03-22,11.707,11.805,11.707,11.717,3410,0
2012-03-23,11.717,11.864,11.717,11.864,2587,0
2012-03-26,11.621,11.873,11.621,11.835,310,0
2012-03-27,11.873,11.873,11.631,11.717,9612,0
2012-03-28,11.893,11.893,11.883,11.883,1960,0
2012-03-29,11.883,11.883,11.883,11.883,1032,0
2012-03-30,11.883,11.968,11.883,11.968,1241,0
2012-04-02,11.893,11.903,11.883,11.883,3410,0
2012-04-03,11.883,11.911,11.883,11.911,1135,0
2012-04-04,11.883,11.893,11.707,11.883,6585,0
2012-04-05,11.883,11.883,11.883,11.883,6408,0
2012-04-11,11.707,11.707,11.707,11.707,101,0
2012-04-13,11.755,11.755,11.755,11.755,101,0
2012-04-16,11.755,11.755,11.755,11.755,134,0
2012-04-17,11.765,11.765,11.765,11.765,4133,0
2012-04-19,11.707,11.998,11.707,11.707,18664,0
2012-04-20,11.661,11.775,11.661,11.775,7027,0
2012-04-23,11.737,11.755,11.737,11.755,2998,0
2012-04-27,12.017,12.017,11.785,11.785,519,0
2012-05-01,11.805,12.027,11.805,12.027,1270,0
2012-05-02,12.027,12.096,12.027,12.067,1241,0
2012-05-03,12.096,12.337,11.805,11.903,6047,0
2012-05-08,12.279,12.376,12.279,12.337,3410,0
2012-05-09,12.327,12.327,12.327,12.327,1964,0
2012-05-10,12.096,12.579,12.096,12.482,6644,0
2012-05-11,12.646,12.714,12.579,12.579,4274,0
2012-05-14,12.473,12.946,11.805,12.869,7027,0
2012-05-15,12.675,13.055,12.675,12.965,1163,0
2012-05-16,12.822,13.055,12.773,12.773,4133,0
2012-05-17,12.385,12.385,12.337,12.337,1445,0
2012-05-18,12.337,12.376,11.988,12.096,2998,0
2012-05-21,11.755,11.845,11.755,11.845,2809,0
2012-05-22,11.854,11.854,11.854,11.854,1947,0
2012-05-23,11.854,11.854,11.854,11.854,824,0
2012-05-24,11.893,12.086,11.893,12.086,1136,0
2012-05-25,11.903,12.096,11.903,11.911,932,0
2012-05-29,12.007,12.191,11.854,12.096,1670,0
2012-05-30,12.027,12.027,11.854,11.854,3151,0
2012-05-31,11.948,11.948,11.883,11.883,519,0
2012-06-01,11.864,11.883,11.854,11.883,3665,0
2012-06-04,11.93,11.948,11.854,11.864,1654,0
2012-06-06,11.938,11.948,11.938,11.938,1624,0
2012-06-07,12.017,12.077,11.854,11.864,972,0
2012-06-08,11.854,12.096,11.854,12.096,5376,0
2012-06-12,11.893,11.893,11.893,11.893,209,0
2012-06-15,11.864,12.792,11.864,12.792,224,0
2012-06-18,12.705,12.705,12.705,12.705,101,0
2012-06-21,12.579,12.579,12.096,12.096,3308,0
2012-06-22,12.822,12.822,12.822,12.822,472,0
2012-06-26,12.482,12.579,12.482,12.579,5970,0
2012-06-27,12.482,12.822,12.337,12.822,6282,0
2012-06-28,12.096,12.096,12.096,12.096,101,0
2012-06-29,12.337,12.812,12.327,12.812,4672,0
2012-07-02,12.783,12.916,12.337,12.337,3306,0
2012-07-03,12.675,12.975,12.579,12.579,1830,0
2012-07-06,12.898,12.898,12.675,12.675,1873,0
2012-07-09,12.675,12.675,12.144,12.337,11190,0
2012-07-10,12.367,12.367,12.337,12.337,1460,0
2012-07-12,12.337,12.482,12.337,12.482,8904,0
2012-07-16,12.482,12.482,12.337,12.337,4653,0
2012-07-17,12.405,12.483,12.405,12.482,310,0
2012-07-18,12.502,12.502,12.502,12.502,209,0
2012-07-19,12.367,12.367,12.337,12.337,1032,0
2012-07-23,12.337,12.53,12.337,12.53,1243,0
2012-07-24,12.443,12.443,12.337,12.337,932,0
2012-07-25,12.337,12.433,12.337,12.433,209,0
2012-07-26,12.385,12.385,12.385,12.385,519,0
2012-07-27,12.337,12.337,12.337,12.337,525,0
2012-07-30,12.433,12.433,12.433,12.433,101,0
2012-08-01,12.482,12.482,12.482,12.482,101,0
2012-08-06,12.53,12.53,12.53,12.53,519,0
2012-08-07,12.53,12.53,12.337,12.337,413,0
2012-08-08,12.337,12.337,12.249,12.249,725,0
2012-08-09,12.337,12.357,12.337,12.357,2354,0
2012-08-10,12.367,12.405,12.367,12.395,2117,0
2012-08-14,12.395,12.395,12.394,12.394,723,0
2012-08-15,12.385,12.399,12.385,12.385,1555,0
2012-08-16,12.405,12.414,12.405,12.405,1346,0
2012-08-17,12.405,12.405,12.395,12.395,3415,0
2012-08-20,12.395,12.433,12.347,12.433,19487,0
2012-08-21,12.473,12.53,12.473,12.53,11894,0
2012-08-22,12.55,12.55,12.433,12.433,13457,0
2012-08-23,12.433,12.433,12.433,12.433,543,0
2012-08-24,12.433,12.433,12.433,12.433,2721,0
2012-08-27,12.433,12.433,12.433,12.433,101,0
2012-08-28,12.433,12.433,12.433,12.433,253,0
2012-08-29,12.482,12.482,12.482,12.482,134,0
2012-08-30,12.433,12.443,12.433,12.433,519,0
2012-09-04,12.473,12.53,12.463,12.53,3778,0
2012-09-05,12.53,12.579,12.53,12.579,5610,0
2012-09-06,12.453,12.675,12.453,12.675,9509,0
2012-09-07,12.675,12.763,12.675,12.763,1879,0
2012-09-10,12.675,12.675,12.675,12.675,1835,0
2012-09-11,12.666,12.675,12.579,12.579,8395,0
2012-09-12,12.608,12.744,12.589,12.608,2658,0
2012-09-13,12.812,12.812,12.812,12.812,2894,0
2012-09-14,12.849,12.849,12.675,12.675,2672,0
2012-09-17,12.695,12.724,12.675,12.675,26558,0
2012-09-18,12.724,12.724,12.695,12.695,3782,0
2012-09-19,12.724,12.724,12.695,12.695,1472,0
2012-09-20,12.695,12.705,12.695,12.695,5711,0
2012-09-21,12.695,12.812,12.695,12.812,35136,0
2012-09-25,12.955,12.955,12.955,12.955,310,0
2012-10-01,12.955,12.955,12.812,12.859,33463,0
2012-10-02,12.822,12.822,12.822,12.822,1692,0
2012-10-03,12.822,12.965,12.822,12.965,900,0
2012-10-05,12.975,12.975,12.975,12.975,126,0
2012-10-08,12.975,12.975,12.975,12.975,763,0
2012-10-09,12.975,12.975,12.975,12.975,209,0
2012-10-11,13.015,13.015,12.822,12.822,1607,0
2012-10-12,12.916,12.916,12.822,12.822,1780,0
2012-10-15,12.832,13.064,12.832,13.064,6643,0
2012-10-16,13.064,13.064,13.064,13.064,2272,0
2012-10-17,13.064,13.073,13.045,13.064,2416,0
2012-10-18,13.064,13.072,13.064,13.064,3347,0
2012-10-19,13.082,13.082,13.064,13.064,124503,0
2012-10-22,13.073,13.14,12.84,13.14,14782,0
2012-10-23,13.082,13.276,13.082,13.276,3510,0
2012-10-24,13.198,13.198,13.198,13.198,213,0
2012-11-01,13.217,13.217,12.916,13.055,1595,0
2012-11-02,12.84,13.11,12.84,13.11,15302,0
2012-11-06,13.16,13.169,13.16,13.16,2906,0
2012-11-07,13.169,13.294,13.169,13.208,8999,0
2012-11-08,13.208,13.208,13.11,13.12,11535,0
2012-11-09,13.44,13.44,13.208,13.208,8479,0
2012-11-12,13.208,13.208,13.208,13.208,3302,0
2012-11-13,13.217,13.217,13.208,13.208,1553,0
2012-11-14,13.286,13.286,13.257,13.257,330,0
2012-11-15,13.217,13.247,13.208,13.247,1818,0
2012-11-16,13.208,13.303,13.208,13.276,17260,0
2012-11-21,13.313,13.313,13.303,13.303,532,0
2012-11-23,13.303,13.303,13.303,13.303,1563,0
2012-11-26,13.338,13.338,13.303,13.303,1032,0
2012-11-29,13.303,13.373,13.303,13.373,2639,0
2012-12-03,13.303,13.311,13.303,13.311,3876,0
2012-12-04,13.303,13.303,13.303,13.303,5358,0
2012-12-06,13.303,13.303,13.303,13.303,719,0
2012-12-07,13.208,13.373,13.169,13.373,15920,0
2012-12-10,12.965,13.14,12.965,13.14,2637,0
2012-12-11,12.965,13.073,12.965,12.965,824,0
2012-12-12,12.985,13.208,12.985,13.208,3099,0
2012-12-13,13.11,13.11,13.11,13.11,778,0
2012-12-14,13.11,13.11,13.11,13.11,4031,0
2012-12-17,13.13,13.13,13.11,13.11,8576,0
2012-12-18,13.237,13.257,13.237,13.237,3978,0
2012-12-19,13.208,13.237,13.208,13.237,5138,0
2012-12-20,13.257,13.333,13.073,13.257,10678,0
2012-12-21,13.257,13.333,13.257,13.333,27160,0
2012-12-26,13.353,13.355,13.303,13.353,19695,0
2012-12-27,13.353,13.373,13.353,13.353,6227,0
2012-12-28,12.926,13.313,12.926,13.313,34481,0
2012-12-31,13.266,13.45,13.266,13.353,6856,0
2013-01-02,13.43,13.45,13.373,13.373,15514,0
2013-01-03,13.353,13.353,13.343,13.353,209,0
2013-01-04,13.373,13.373,13.373,13.373,166,0
2013-01-07,13.44,13.644,13.44,13.565,3063,0
2013-01-08,13.644,13.74,13.634,13.673,2903,0
2013-01-09,13.73,13.875,13.73,13.875,209,0
2013-01-10,13.798,13.885,13.798,13.857,2587,0
2013-01-11,13.885,13.885,13.778,13.778,853,0
2013-01-14,13.732,13.885,13.73,13.837,1911,0
2013-01-15,14.021,14.021,13.894,13.894,602,0
2013-01-16,13.894,13.894,13.837,13.837,209,0
2013-01-17,14.474,14.474,14.474,14.474,101,0
2013-01-18,13.885,13.885,13.885,13.885,2413,0
2013-01-22,13.875,14.919,13.875,13.903,11058,0
2013-01-24,13.933,14.351,13.933,14.351,2342,0
2013-01-25,14.331,14.351,14.098,14.311,1562,0
2013-01-29,14.118,14.156,14.118,14.138,1715,0
2013-01-30,14.408,14.408,14.138,14.222,310,0
2013-01-31,14.176,14.176,14.176,14.176,101,0
2013-02-01,14.108,14.513,14.108,14.513,1744,0
2013-02-04,14.437,14.504,14.418,14.494,1971,0
2013-02-06,14.138,14.447,14.138,14.147,1846,0
2013-02-07,14.232,14.38,14.232,14.291,2894,0
2013-02-08,14.291,14.331,14.271,14.331,3437,0
2013-02-11,14.271,14.311,14.271,14.311,2165,0
2013-02-12,14.301,14.847,14.271,14.847,6884,0
2013-02-13,14.552,14.552,14.552,14.552,101,0
2013-02-14,14.321,14.494,14.321,14.331,310,0
2013-02-20,14.432,14.998,14.432,14.632,42537,0
2013-02-21,14.949,14.949,14.513,14.532,4444,0
2013-02-22,14.572,14.572,14.513,14.513,310,0
2013-02-25,14.513,14.513,14.513,14.513,310,0
2013-02-27,14.522,14.523,14.522,14.522,2998,0
2013-03-01,14.959,14.959,14.532,14.542,1860,0
2013-03-04,14.959,14.959,14.959,14.959,101,0
2013-03-06,14.89,14.89,14.707,14.707,867,0
2013-03-07,14.949,14.949,14.572,14.572,209,0
2013-03-08,14.592,15.18,14.572,14.612,1136,0
2013-03-11,14.678,14.717,14.659,14.707,10729,0
2013-03-12,14.9,14.9,14.736,14.736,2610,0
2013-03-15,14.717,14.717,14.717,14.717,559,0
2013-03-18,14.736,14.736,14.572,14.736,7752,0
2013-03-19,14.612,14.612,14.612,14.612,2271,0
2013-03-20,14.872,14.89,14.697,14.717,8363,0
2013-03-21,14.776,14.776,14.659,14.659,1241,0
2013-03-25,14.669,14.669,14.669,14.669,101,0
2013-03-26,14.697,14.826,14.697,14.707,773,0
2013-03-27,14.707,14.707,14.707,14.707,519,0
2013-03-28,14.756,14.756,14.756,14.756,7276,0
2013-04-01,14.766,14.766,14.756,14.756,414,0
2013-04-03,14.815,14.815,14.756,14.756,1147,0
2013-04-04,14.766,14.766,14.766,14.766,101,0
2013-04-05,14.825,14.825,14.756,14.805,1113,0
2013-04-08,14.776,15.143,14.776,15.143,310,0
2013-04-09,15.17,15.17,15.133,15.161,574,0
2013-04-10,15.124,15.18,15.086,15.115,1445,0
2013-04-11,15.17,15.17,14.756,14.815,12610,0
2013-04-12,14.842,14.842,14.756,14.805,6613,0
2013-04-16,14.919,14.919,14.919,14.919,101,0
2013-04-17,14.9,14.9,14.805,14.805,209,0
2013-04-18,14.905,14.905,14.905,14.905,209,0
2013-04-19,14.815,14.815,14.805,14.805,519,0
2013-04-22,14.805,14.805,14.756,14.805,1583,0
2013-04-23,14.805,14.834,14.717,14.756,23360,0
2013-04-26,14.756,14.756,14.756,14.756,2276,0
2013-04-29,14.815,14.815,14.756,14.756,4998,0
2013-04-30,14.842,14.852,14.786,14.786,44441,0
2013-05-09,14.727,14.727,14.727,14.727,101,0
2013-05-10,14.834,14.834,14.834,14.834,723,0
2013-05-14,14.717,14.717,14.717,14.717,101,0
2013-05-16,14.852,14.852,14.757,14.776,1445,0
2013-05-17,14.776,14.842,14.766,14.842,1369,0
2013-05-20,14.736,14.736,14.727,14.727,1345,0
2013-05-21,14.796,14.805,14.796,14.805,542,0
2013-05-23,14.756,14.852,14.756,14.852,6097,0
2013-05-24,14.815,14.89,14.815,14.842,3262,0
2013-05-28,14.834,14.852,14.756,14.756,5376,0
2013-05-29,14.776,14.776,14.756,14.756,2309,0
2013-05-30,14.842,14.852,14.842,14.852,1213,0
2013-05-31,14.802,14.802,14.51,14.715,36586,0
2013-06-03,14.707,14.707,14.659,14.659,519,0
2013-06-04,14.678,14.678,14.562,14.562,209,0
2013-06-05,14.532,14.632,14.513,14.612,4133,0
2013-06-06,14.622,14.622,14.612,14.612,310,0
2013-06-07,14.756,14.756,14.736,14.756,2637,0
2013-06-10,14.632,14.632,14.632,14.632,310,0
2013-06-11,14.632,14.632,14.632,14.632,310,0
2013-06-12,14.678,14.678,14.612,14.612,519,0
2013-06-14,14.796,14.796,14.741,14.756,1838,0
2013-06-17,14.805,14.834,14.659,14.659,1914,0
2013-06-18,14.678,14.678,14.678,14.678,209,0
2013-06-19,14.707,14.707,14.707,14.707,310,0
2013-06-20,14.612,14.65,14.612,14.65,279,0
2013-06-21,14.632,14.805,14.582,14.805,2847,0
2013-06-24,14.717,14.805,14.707,14.805,621,0
2013-06-25,14.805,14.805,14.664,14.805,310,0
2013-06-26,14.805,14.805,14.668,14.669,519,0
2013-06-27,14.766,14.766,14.717,14.717,280,0
2013-06-28,14.786,14.805,14.522,14.786,14570,0
2013-07-01,14.697,14.805,14.659,14.707,3792,0
2013-07-02,14.669,14.682,14.659,14.659,310,0
2013-07-03,14.796,14.796,14.791,14.791,209,0
2013-07-05,14.805,14.805,14.804,14.804,932,0
2013-07-08,14.678,14.678,14.678,14.678,101,0
2013-07-09,14.727,14.727,14.659,14.659,2841,0
2013-07-10,14.678,14.678,14.659,14.669,5376,0
2013-07-11,14.659,14.659,14.659,14.659,5994,0
2013-07-12,14.659,14.659,14.659,14.659,101,0
2013-07-15,14.746,14.746,14.659,14.659,1654,0
2013-07-16,14.707,14.756,14.659,14.659,1136,0
2013-07-17,14.678,14.707,14.678,14.707,310,0
2013-07-18,14.659,14.678,14.659,14.659,2280,0
2013-07-19,14.69,14.727,14.69,14.727,295,0
2013-07-22,14.756,14.852,14.756,14.852,2498,0
2013-07-23,14.852,14.91,14.852,14.91,4631,0
2013-07-24,14.91,14.929,14.91,14.929,381,0
2013-07-25,14.949,14.998,14.949,14.998,1445,0
2013-07-26,14.949,15.18,14.949,15.18,932,0
2013-07-29,15.18,15.18,15.18,15.18,101,0
2013-07-31,15.096,15.096,15.096,15.096,712,0
2013-08-01,15.096,15.481,15.096,15.481,657,0
2013-08-02,15.115,15.347,15.096,15.347,1344,0
2013-08-08,15.471,15.481,15.471,15.481,390,0
2013-08-09,15.5,15.773,15.481,15.481,3671,0
2013-08-12,15.481,15.481,15.481,15.481,18603,0
2013-08-14,15.53,15.53,15.53,15.53,209,0
2013-08-16,15.491,15.491,15.491,15.491,621,0
2013-08-19,15.491,15.491,15.491,15.491,665,0
2013-08-20,15.51,15.579,15.51,15.579,310,0
2013-08-21,15.589,15.589,15.579,15.579,452,0
2013-08-26,15.51,15.56,15.443,15.443,748,0
2013-08-27,15.53,15.56,15.53,15.56,558,0
2013-08-29,15.51,15.56,15.51,15.56,209,0
2013-08-30,15.53,15.53,15.52,15.52,209,0
2013-09-03,15.56,15.56,15.055,15.56,812,0
2013-09-04,15.288,15.384,15.288,15.288,1413,0
2013-09-05,15.337,15.481,15.288,15.471,1344,0
2013-09-06,15.481,15.481,15.481,15.481,101,0
2013-09-09,15.308,15.481,15.308,15.481,933,0
2013-09-10,15.481,15.481,15.288,15.288,310,0
2013-09-11,15.481,15.481,15.481,15.481,101,0
2013-09-13,15.481,15.481,15.481,15.481,3151,0
2013-09-16,15.452,15.452,15.452,15.452,101,0
2013-09-18,15.481,15.569,15.481,15.569,1140,0
2013-09-20,15.773,15.773,15.626,15.626,1401,0
2013-09-23,15.579,15.579,15.53,15.56,412,0
2013-09-24,15.744,15.83,15.744,15.83,1958,0
2013-09-25,16.016,16.016,15.725,15.725,619,0
2013-09-26,15.725,15.725,15.725,15.725,619,0
2013-09-30,15.609,15.626,15.53,15.626,22047,0
2013-10-01,15.53,15.53,15.53,15.53,2162,0
2013-10-03,15.725,15.725,15.725,15.725,721,0
2013-10-04,15.754,15.773,15.53,15.53,5667,0
2013-10-08,15.53,15.53,15.53,15.53,517,0
2013-10-09,15.53,15.53,15.53,15.53,619,0
2013-10-10,15.56,15.56,15.56,15.56,208,0
2013-10-16,15.609,15.609,15.609,15.609,309,0
2013-10-17,15.626,15.849,15.626,15.849,9376,0
2013-10-21,15.84,15.84,15.53,15.84,34205,0
2013-10-22,15.869,15.918,15.626,15.725,5393,0
2013-10-23,15.734,15.734,15.734,15.734,101,0
2013-10-24,15.783,15.783,15.773,15.773,208,0
2013-10-25,15.869,15.869,15.773,15.773,208,0
2013-10-28,15.773,15.773,15.773,15.773,101,0
2013-10-29,15.82,15.82,15.773,15.82,309,0
2013-10-30,15.869,15.968,15.869,15.918,16277,0
2013-10-31,15.968,15.968,15.958,15.968,2781,0
2013-11-01,15.958,15.958,15.958,15.958,619,0
2013-11-04,15.869,15.869,15.869,15.869,517,0
2013-11-05,15.968,15.968,15.968,15.968,518,0
2013-11-06,15.968,15.968,15.869,15.869,1237,0
2013-11-07,15.869,15.869,15.869,15.869,208,0
2013-11-08,15.869,15.878,15.869,15.869,929,0
2013-11-11,15.918,15.918,15.918,15.918,619,0
2013-11-12,15.958,16.064,15.918,15.968,15542,0
2013-11-13,16.016,16.113,15.968,16.016,29971,0
2013-11-14,16.025,16.025,16.016,16.016,2781,0
2013-11-15,16.102,16.102,15.918,15.918,16896,0
2013-11-18,16.016,16.016,15.918,15.918,929,0
2013-11-19,15.918,15.918,15.918,15.918,2472,0
2013-11-20,15.918,16.093,15.918,16.093,721,0
2013-11-21,16.073,16.112,16.016,16.016,31217,0
2013-11-25,16.016,16.016,16.016,16.016,34514,0
2013-11-26,16.016,16.016,15.968,15.968,309,0
2013-11-27,15.968,16.006,15.968,16.006,208,0
2013-11-29,15.968,15.968,15.918,15.918,5151,0
2013-12-02,15.968,16.016,15.968,15.978,38739,0
2013-12-03,16.006,16.016,16.006,16.016,1237,0
2013-12-04,16.083,16.346,16.025,16.025,518,0
2013-12-06,16.141,16.141,16.141,16.141,619,0
2013-12-09,16.239,16.239,16.239,16.239,15453,0
2013-12-10,16.131,16.141,16.131,16.141,208,0
2013-12-16,16.064,16.248,16.064,16.209,52750,0
2013-12-18,16.112,16.306,16.112,16.306,691,0
2013-12-19,16.16,16.19,16.16,16.17,18957,0
2013-12-20,16.17,16.199,16.15,16.16,5253,0
2013-12-23,16.209,16.403,16.209,16.393,7624,0
2013-12-24,16.393,16.393,16.356,16.356,15557,0
2013-12-26,16.316,16.316,16.112,16.209,1340,0
2013-12-27,16.316,16.316,16.316,16.316,2472,0
2013-12-31,16.112,16.209,16.016,16.209,561,0
2014-01-02,16.209,16.229,16.209,16.209,4564,0
2014-01-03,16.403,16.432,16.403,16.432,3282,0
2014-01-06,16.393,16.393,16.316,16.393,17617,0
2014-01-07,16.365,16.365,16.365,16.365,3400,0
2014-01-09,16.356,16.356,16.356,16.356,3916,0
2014-01-10,16.375,16.375,16.375,16.375,208,0
2014-01-14,16.48,16.49,16.48,16.49,208,0
2014-01-15,16.452,16.452,16.452,16.452,2369,0
2014-01-16,16.539,16.539,16.403,16.403,208,0
2014-01-21,16.48,16.48,16.432,16.432,1547,0
2014-01-22,16.452,16.452,16.306,16.306,19369,0
2014-01-23,16.316,16.316,16.306,16.306,1276,0
2014-01-24,16.306,16.306,16.306,16.306,208,0
2014-01-27,16.306,16.375,16.306,16.306,4020,0
2014-01-28,16.209,16.209,16.209,16.209,5151,0
2014-01-29,16.112,16.112,16.112,16.112,822,0
2014-01-30,16.121,16.229,16.112,16.121,1682,0
2014-01-31,16.112,16.316,16.112,16.316,619,0
2014-02-03,16.248,16.258,16.248,16.258,621,0
2014-02-04,16.311,16.311,16.016,16.016,16432,0
2014-02-06,16.016,16.016,16.016,16.016,309,0
2014-02-10,16.219,16.219,16.219,16.219,101,0
2014-02-11,16.199,16.199,16.199,16.199,195,0
2014-02-13,15.918,15.918,15.918,15.918,1029,0
2014-02-14,15.918,15.918,15.918,15.918,392,0
2014-02-18,15.918,15.948,15.918,15.948,361,0
2014-02-20,15.978,15.978,15.978,15.978,199,0
2014-02-24,16.055,16.055,16.006,16.006,392,0
2014-02-27,15.968,15.987,15.968,15.987,6434,0
2014-02-28,15.968,16.188,15.968,16.188,1075,0
2014-03-03,15.987,15.987,15.967,15.967,6307,0
2014-03-04,15.919,15.987,15.919,15.938,697,0
2014-03-05,15.958,15.958,15.938,15.938,517,0
2014-03-07,15.918,15.938,15.918,15.938,506,0
2014-03-10,15.928,15.938,15.918,15.938,1281,0
2014-03-11,15.968,15.969,15.968,15.968,2188,0
2014-03-12,15.968,15.968,15.968,15.968,296,0
2014-03-13,15.968,15.968,15.968,15.968,104,0
2014-03-17,15.918,15.968,15.918,15.918,1963,0
2014-03-18,15.918,15.918,15.918,15.918,739,0
2014-03-19,15.773,15.869,15.773,15.82,616,0
2014-03-20,15.998,15.998,15.869,15.869,409,0
2014-03-21,15.873,15.873,15.811,15.859,11571,0
2014-03-25,15.773,15.774,15.773,15.773,517,0
2014-03-27,15.773,15.773,15.773,15.773,963,0
2014-03-28,15.773,15.792,15.773,15.773,791,0
2014-03-31,15.773,15.83,15.773,15.83,28589,0
2014-04-02,15.783,15.783,15.675,15.774,6056,0
2014-04-04,15.695,15.695,15.655,15.655,5384,0
2014-04-07,15.754,15.754,15.675,15.675,2135,0
2014-04-08,15.754,15.764,15.675,15.675,527,0
2014-04-11,15.744,15.754,15.744,15.744,439,0
2014-04-14,15.773,15.773,15.773,15.773,254,0
2014-04-15,15.705,15.773,15.675,15.675,7512,0
2014-04-16,15.578,15.608,15.578,15.578,225,0
2014-04-17,15.635,15.635,15.635,15.635,203,0
2014-04-21,15.705,15.715,15.705,15.705,388,0
2014-04-22,15.704,15.725,15.704,15.725,2773,0
2014-04-25,15.598,15.598,15.578,15.578,8400,0
2014-04-28,15.578,15.578,15.568,15.578,1583,0
2014-04-30,15.529,15.529,15.529,15.529,14392,0
2014-05-01,15.578,15.578,15.578,15.578,181,0
2014-05-05,15.529,15.529,15.48,15.529,1489,0
2014-05-06,15.529,15.734,15.519,15.519,11130,0
2014-05-07,15.568,15.675,15.568,15.609,926,0
2014-05-08,15.665,15.773,15.568,15.773,1847,0
2014-05-12,15.588,15.588,15.588,15.588,273,0
2014-05-14,15.635,15.635,15.635,15.635,273,0
2014-05-15,15.675,15.675,15.675,15.675,308,0
2014-05-27,15.968,16.113,15.948,16.113,8095,0
2014-05-29,16.065,16.259,16.065,16.259,51765,0
2014-05-30,16.259,16.269,16.065,16.065,5925,0
2014-06-02,15.978,16.161,15.968,16.161,2671,0
2014-06-04,16.065,16.065,16.065,16.065,901,0
2014-06-05,16.084,16.084,16.066,16.066,513,0
2014-06-06,16.066,16.134,16.066,16.134,719,0
2014-06-10,16.056,16.151,15.968,16.151,3288,0
2014-06-11,16.065,16.132,16.065,16.132,2024,0
2014-06-17,16.082,16.082,16.082,16.082,228,0
2014-06-18,16.074,16.074,15.878,15.878,3117,0
2014-06-20,15.888,16.24,15.888,16.24,389,0
2014-06-23,15.918,15.918,15.918,15.918,159,0
2014-06-24,15.888,15.918,15.888,15.918,231,0
2014-06-27,15.898,15.918,15.888,15.918,3056,0
2014-06-30,15.918,16.103,15.918,16.056,57946,0
2014-07-03,16.21,16.24,16.046,16.21,8692,0
2014-07-07,16.24,16.24,16.122,16.122,617,0
2014-07-08,16.24,16.24,16.24,16.24,222,0
2014-07-09,16.24,16.24,16.24,16.24,207,0
2014-07-10,16.181,16.259,16.161,16.259,16460,0
2014-07-11,16.161,16.328,16.161,16.269,5667,0
2014-07-14,16.512,16.512,16.512,16.512,809,0
2014-07-15,16.512,16.512,16.269,16.464,11789,0
2014-07-16,16.472,16.472,16.444,16.464,1170,0
2014-07-17,16.551,16.551,16.541,16.551,1784,0
2014-07-18,16.609,16.794,16.559,16.747,2646,0
2014-07-21,16.775,16.775,16.551,16.551,3389,0
2014-07-24,16.551,16.551,16.551,16.551,683,0
2014-07-25,16.318,16.541,16.308,16.541,1517,0
2014-07-28,16.6,16.98,16.6,16.698,35145,0
2014-07-29,16.551,16.941,16.318,16.775,26026,0
2014-07-30,16.775,17.029,16.387,16.892,13007,0
2014-07-31,16.698,16.845,16.464,16.464,6700,0
2014-08-01,16.289,16.454,16.113,16.181,7527,0
2014-08-04,16.122,16.843,16.122,16.299,9026,0
2014-08-05,16.2,16.659,16.2,16.629,2913,0
2014-08-06,16.803,16.803,16.803,16.803,101,0
2014-08-07,16.892,16.892,16.308,16.581,26391,0
2014-08-08,16.358,16.534,16.259,16.405,5792,0
2014-08-11,16.853,16.853,16.59,16.59,1466,0
2014-08-12,16.843,16.843,16.308,16.308,1239,0
2014-08-13,16.358,17.019,16.324,16.775,8183,0
2014-08-14,16.882,16.882,16.454,16.551,5495,0
2014-08-15,16.659,16.775,16.649,16.698,1402,0
2014-08-20,16.649,16.649,16.6,16.6,1001,0
2014-08-21,16.698,16.698,16.679,16.698,1026,0
2014-08-26,16.698,16.823,16.669,16.679,6881,0
2014-08-27,16.571,16.872,16.415,16.454,21475,0
2014-08-28,16.405,16.551,16.113,16.367,19033,0
2014-08-29,16.074,16.132,16.074,16.132,1847,0
2014-09-02,16.541,16.541,16.348,16.348,816,0
2014-09-03,16.434,16.444,16.434,16.444,207,0
2014-09-04,16.308,16.308,16.308,16.308,101,0
2014-09-05,16.308,16.551,16.308,16.551,4314,0
2014-09-08,16.454,16.454,16.454,16.454,427,0
2014-09-09,16.367,16.367,16.367,16.367,1178,0
2014-09-10,16.367,16.367,16.367,16.367,218,0
2014-09-11,16.454,16.454,16.424,16.424,1057,0
2014-09-12,16.434,16.551,16.259,16.551,8359,0
2014-09-15,16.171,16.171,16.171,16.171,154,0
2014-09-16,16.2,16.308,16.2,16.308,694,0
2014-09-18,16.358,16.368,16.358,16.368,648,0
2014-09-19,16.387,16.552,16.377,16.552,2729,0
2014-09-22,16.415,16.587,16.405,16.587,3526,0
2014-09-23,16.415,16.415,16.406,16.406,295,0
2014-09-24,16.405,16.405,16.397,16.405,717,0
2014-09-26,16.367,16.367,16.367,16.367,527,0
2014-10-01,16.122,16.424,16.122,16.415,308,0
2014-10-03,16.405,16.454,16.405,16.424,1332,0
2014-10-07,16.415,16.503,16.405,16.503,2535,0
2014-10-08,16.542,16.552,16.542,16.542,2311,0
2014-10-09,16.406,16.406,16.406,16.406,155,0
2014-10-10,16.405,16.415,16.405,16.415,1445,0
2014-10-14,16.415,16.424,16.405,16.405,1624,0
2014-10-15,16.444,16.444,16.405,16.405,1258,0
2014-10-17,16.141,16.405,16.141,16.405,714,0
2014-10-22,16.405,16.405,16.405,16.405,1106,0
2014-10-23,16.572,16.572,16.523,16.523,694,0
2014-10-24,16.413,16.533,16.413,16.533,562,0
2014-10-27,16.405,16.405,16.405,16.405,163,0
2014-10-30,16.483,16.542,16.483,16.542,286,0
2014-10-31,16.552,16.552,16.427,16.451,983,0
2014-11-03,16.161,16.493,16.161,16.406,1274,0
2014-11-04,16.523,16.523,16.523,16.523,198,0
2014-11-05,16.513,16.523,16.513,16.513,3937,0
2014-11-06,16.444,16.444,16.444,16.444,595,0
2014-11-11,16.444,16.523,16.444,16.523,206,0
2014-11-14,16.454,16.503,16.454,16.454,308,0
2014-11-17,16.444,16.454,16.444,16.454,1349,0
2014-11-18,16.22,16.454,16.22,16.452,2670,0
2014-11-20,16.454,16.454,16.454,16.454,101,0
2014-11-24,16.454,16.454,16.454,16.454,228,0
2014-11-26,16.454,16.454,16.405,16.405,19089,0
2014-12-01,16.405,16.405,16.405,16.405,16774,0
2014-12-02,16.405,16.405,16.405,16.405,3209,0
2014-12-03,16.307,16.308,16.307,16.308,2982,0
2014-12-04,16.22,16.405,16.21,16.405,1023,0
2014-12-05,16.405,16.405,16.405,16.405,512,0
2014-12-09,16.405,16.444,16.405,16.444,931,0
2014-12-10,16.405,16.415,16.24,16.415,1522,0
2014-12-11,16.405,16.405,16.405,16.405,313,0
2014-12-16,16.131,16.405,16.112,16.161,56327,0
2014-12-17,16.308,16.358,16.171,16.171,1408,0
2014-12-18,16.358,16.358,16.308,16.308,1240,0
2014-12-23,16.434,16.434,16.434,16.434,264,0
2014-12-26,16.395,16.503,16.395,16.503,5170,0
2014-12-31,16.542,16.542,16.503,16.513,720,0
2015-01-05,16.289,16.289,16.289,16.289,3077,0
2015-01-06,16.289,16.289,16.289,16.289,222,0
2015-01-07,16.395,16.552,16.358,16.358,11059,0
2015-01-08,16.424,16.424,16.289,16.289,3818,0
2015-01-09,16.21,16.395,16.21,16.395,615,0
2015-01-12,16.444,16.453,16.223,16.223,3148,0
2015-01-13,16.405,16.405,16.395,16.405,717,0
2015-01-14,16.308,16.308,16.308,16.308,982,0
2015-01-15,16.308,16.308,16.112,16.201,1792,0
2015-01-16,16.151,16.151,16.151,16.151,101,0
2015-01-21,16.171,16.259,16.171,16.259,1967,0
2015-01-23,16.308,16.308,16.308,16.308,595,0
2015-01-28,16.21,16.21,16.21,16.21,817,0
2015-01-29,16.318,16.415,16.308,16.415,4022,0
2015-01-30,16.21,16.259,16.21,16.259,23962,0
2015-02-03,16.21,16.454,16.21,16.434,3167,0
2015-02-04,16.121,16.308,16.121,16.308,521,0
2015-02-12,16.308,16.308,16.308,16.308,853,0
2015-02-17,16.307,16.308,16.307,16.308,645,0
2015-02-18,16.308,16.308,16.308,16.308,297,0
2015-02-19,16.444,16.513,16.444,16.513,1742,0
2015-02-20,16.367,16.377,16.358,16.358,1412,0
2015-02-23,16.424,16.424,16.424,16.424,210,0
2015-02-24,16.429,16.454,16.405,16.424,4396,0
2015-02-26,16.424,16.572,16.424,16.572,2986,0
2015-02-27,16.552,16.601,16.454,16.582,14349,0
2015-03-02,16.424,16.483,16.387,16.454,2866,0
2015-03-03,16.572,16.601,16.572,16.591,1229,0
2015-03-04,16.338,16.338,16.338,16.338,307,0
2015-03-09,16.542,16.552,16.542,16.552,615,0
2015-03-10,16.434,16.572,16.21,16.21,12904,0
2015-03-11,16.121,16.21,16.112,16.121,27035,0
2015-03-12,16.141,16.21,16.112,16.121,7270,0
2015-03-13,16.23,16.299,16.23,16.259,3482,0
2015-03-16,16.259,16.338,16.259,16.308,20994,0
2015-03-17,16.308,16.308,16.269,16.289,10446,0
2015-03-18,16.308,16.308,16.308,16.308,6349,0
2015-03-19,16.308,16.358,16.21,16.259,9933,0
2015-03-20,16.308,17.072,16.308,17.072,37832,0
2015-03-23,16.553,16.651,16.474,16.651,6024,0
2015-03-24,16.651,16.896,16.455,16.896,5820,0
2015-03-30,16.671,16.671,16.387,16.395,1531,0
2015-03-31,16.405,16.494,16.405,16.405,2725,0
2015-04-01,16.631,16.651,16.377,16.377,510,0
2015-04-02,16.367,16.387,16.161,16.161,4083,0
2015-04-06,16.171,16.631,16.171,16.22,613,0
2015-04-07,16.308,16.308,16.299,16.299,510,0
2015-04-08,16.191,16.191,16.191,16.191,101,0
2015-04-09,16.269,16.269,16.269,16.269,101,0
2015-04-10,16.269,16.269,16.269,16.269,205,0
2015-04-13,16.504,16.504,16.269,16.358,1020,0
2015-04-14,16.259,16.358,16.259,16.348,409,0
2015-04-15,16.353,16.353,16.259,16.259,3882,0
2015-04-16,16.171,16.191,16.161,16.161,8358,0
2015-04-17,16.348,16.348,16.161,16.161,6535,0
2015-04-20,16.191,16.191,16.161,16.162,28097,0
2015-04-21,16.21,16.21,16.161,16.161,332,0
2015-04-22,16.161,16.318,16.161,16.308,3062,0
2015-04-23,16.171,16.171,16.141,16.161,3677,0
2015-04-24,16.161,16.358,16.161,16.299,2247,0
2015-04-27,16.191,16.191,16.191,16.191,101,0
2015-04-28,16.171,16.289,16.161,16.289,22972,0
2015-04-29,16.249,16.259,16.21,16.259,2144,0
2015-04-30,16.21,16.259,16.181,16.259,40430,0
2015-05-01,16.181,16.191,16.161,16.171,2655,0
2015-05-04,16.161,16.269,16.161,16.259,28179,0
2015-05-05,16.259,16.358,16.024,16.024,14906,0
2015-05-06,16.044,16.044,16.044,16.044,101,0
2015-05-07,16.034,16.21,16.034,16.21,206,0
2015-05-08,16.034,16.21,16.034,16.2,51660,0
2015-05-11,16.191,16.514,16.181,16.259,56153,0
2015-05-12,16.259,16.259,16.259,16.259,106,0
2015-05-13,16.308,16.308,16.259,16.279,3063,0
2015-05-14,16.102,16.308,16.102,16.181,306,0
2015-05-15,16.259,16.259,16.259,16.259,452,0
2015-05-18,16.308,16.602,16.269,16.269,18748,0
2015-05-19,16.279,16.299,16.259,16.259,2450,0
2015-05-20,16.259,16.259,16.259,16.259,101,0
2015-05-21,16.23,16.249,16.21,16.23,1020,0
2015-05-22,16.435,16.435,16.358,16.358,2348,0
2015-05-26,16.21,16.21,16.21,16.21,1029,0
2015-05-27,16.181,16.21,16.181,16.191,510,0
2015-05-28,16.348,16.348,16.191,16.343,72081,0
2015-05-29,16.358,16.367,16.358,16.358,715,0
2015-06-01,16.524,16.534,16.474,16.474,2037,0
2015-06-02,16.465,16.504,16.465,16.484,1367,0
2015-06-04,16.465,16.465,16.405,16.405,26544,0
2015-06-05,16.415,16.553,16.415,16.524,3677,0
2015-06-08,16.504,16.504,16.504,16.504,815,0
2015-06-09,16.484,16.504,16.367,16.465,5417,0
2015-06-10,16.405,16.504,16.405,16.455,6828,0
2015-06-11,16.534,16.534,16.23,16.23,3256,0
2015-06-12,16.249,16.348,16.161,16.308,8884,0
2015-06-15,16.494,16.504,16.425,16.504,10821,0
2015-06-16,16.474,16.602,16.474,16.602,42268,0
2015-06-17,16.602,16.651,16.534,16.651,18071,0
2015-06-18,16.631,16.651,16.631,16.651,8679,0
2015-06-19,16.543,16.896,16.034,16.034,19808,0
2015-06-22,16.405,16.405,16.405,16.405,510,0
2015-06-23,16.415,16.415,16.308,16.308,1834,0
2015-06-25,16.289,16.289,16.063,16.289,6535,0
2015-06-26,16.151,16.395,16.151,16.395,1225,0
2015-06-29,16.377,16.387,16.328,16.387,1124,0
2015-06-30,16.191,16.387,16.161,16.191,537,0
2015-07-02,16.328,16.348,16.308,16.348,4083,0
2015-07-06,16.415,16.435,16.082,16.279,5412,0
2015-07-07,16.121,16.151,16.082,16.082,715,0
2015-07-08,16.072,16.141,16.015,16.044,6535,0
2015-07-09,16.171,16.21,16.171,16.21,306,0
2015-07-10,16.338,16.338,16.338,16.338,205,0
2015-07-13,16.072,16.072,16.072,16.072,205,0
2015-07-14,16.063,16.092,16.063,16.063,2934,0
2015-07-16,16.082,16.082,16.082,16.082,101,0
2015-07-17,16.063,16.063,16.015,16.063,2247,0
2015-07-20,16.161,16.191,16.161,16.191,1531,0
2015-07-21,16.289,16.289,16.289,16.289,205,0
2015-07-23,16.308,16.308,16.308,16.308,101,0
2015-07-28,16.308,16.308,16.289,16.289,1735,0
2015-07-29,16.308,16.308,16.22,16.22,1124,0
2015-07-30,16.269,16.269,16.269,16.269,101,0
2015-07-31,16.22,16.22,16.161,16.161,306,0
2015-08-05,16.23,16.23,16.23,16.23,101,0
2015-08-07,16.21,16.21,16.21,16.21,205,0
2015-08-10,16.21,16.22,16.21,16.21,7044,0
2015-08-11,16.161,16.405,16.161,16.405,613,0
2015-08-12,16.2,16.279,16.161,16.279,20624,0
2015-08-13,16.141,16.377,16.141,16.377,205,0
2015-08-14,16.024,16.338,16.024,16.259,920,0
2015-08-17,16.161,16.328,16.161,16.259,7555,0
2015-08-18,16.259,16.259,16.161,16.259,3777,0
2015-08-20,16.387,16.387,16.171,16.171,510,0
2015-08-21,16.161,16.161,16.161,16.161,510,0
2015-08-24,16.161,16.289,16.161,16.161,7652,0
2015-08-25,16.387,16.405,16.358,16.405,3677,0
2015-08-26,16.651,16.651,16.328,16.425,1531,0
2015-08-27,16.651,16.651,16.161,16.161,205,0
2015-08-28,16.358,16.358,16.358,16.358,101,0
2015-08-31,16.415,16.641,16.415,16.504,1940,0
2015-09-01,16.621,16.621,16.621,16.621,409,0
2015-09-02,16.484,16.651,16.484,16.563,1634,0
2015-09-03,16.553,16.553,16.445,16.445,715,0
2015-09-04,16.641,16.641,16.455,16.621,409,0
2015-09-08,16.504,16.504,16.358,16.367,815,0
2015-09-09,16.474,16.661,16.474,16.641,35529,0
2015-09-10,16.681,16.876,16.358,16.876,613,0
2015-09-11,16.387,16.534,16.387,16.415,1634,0
2015-09-14,16.415,16.474,16.415,16.465,1531,0
2015-09-15,16.465,16.641,16.465,16.563,1124,0
2015-09-16,16.681,16.681,16.553,16.553,409,0
2015-09-17,16.602,16.621,16.602,16.621,994,0
2015-09-18,16.857,16.995,16.602,16.995,15574,0
2015-09-21,17.123,17.123,16.7,16.828,3358,0
2015-09-22,16.7,16.788,16.445,16.602,18629,0
2015-09-23,16.946,16.946,16.946,16.946,204,0
2015-09-24,16.71,17.022,16.621,16.621,8919,0
2015-09-25,16.966,16.966,16.621,16.621,26263,0
2015-09-29,16.602,16.887,16.602,16.887,713,0
2015-09-30,16.848,16.848,16.7,16.838,917,0
2015-10-01,16.887,16.887,16.887,16.887,101,0
2015-10-02,16.917,16.917,16.769,16.769,204,0
2015-10-07,16.946,16.946,16.641,16.661,7228,0
2015-10-09,16.946,16.946,16.651,16.946,7533,0
2015-10-12,16.73,16.798,16.73,16.74,1151,0
2015-10-13,16.808,16.808,16.73,16.74,305,0
2015-10-14,16.71,16.76,16.71,16.76,813,0
2015-10-15,16.848,16.848,16.848,16.848,509,0
2015-10-19,16.897,16.897,16.897,16.897,490,0
2015-10-20,16.917,17.074,16.917,17.074,2892,0
2015-10-23,16.995,16.995,16.897,16.897,509,0
2015-10-26,16.995,16.995,16.995,16.995,101,0
2015-10-27,16.995,16.995,16.907,16.907,509,0
2015-10-28,16.907,16.946,16.907,16.926,1832,0
2015-10-29,16.946,16.946,16.946,16.946,3155,0
2015-10-30,16.995,17.004,16.995,17.004,1221,0
2015-11-02,17.123,17.123,17.123,17.123,101,0
2015-11-04,17.123,17.123,17.045,17.045,917,0
2015-11-11,17.064,17.064,16.897,16.897,1832,0
2015-11-12,17.014,17.044,17.014,17.044,813,0
2015-11-13,17.094,17.094,17.094,17.094,509,0
2015-11-16,17.044,17.123,17.044,17.044,9568,0
2015-11-18,17.064,17.064,17.064,17.064,204,0
2015-11-19,17.064,17.064,17.064,17.064,2138,0
2015-11-20,17.191,17.221,17.123,17.123,20766,0
2015-11-23,17.123,17.221,17.123,17.181,1017,0
2015-11-24,17.24,17.24,17.221,17.24,1527,0
2015-11-25,17.191,17.24,17.191,17.24,10689,0
2015-11-27,17.24,17.24,17.24,17.24,101,0
2015-11-30,17.23,17.24,17.23,17.24,408,0
2015-12-01,17.24,17.25,17.24,17.24,1980,0
2015-12-02,17.387,17.387,17.191,17.191,1391,0
2015-12-03,17.29,17.29,17.29,17.29,166,0
2015-12-04,17.191,17.26,17.191,17.26,509,0
2015-12-08,17.486,17.486,17.191,17.191,1442,0
2015-12-10,17.191,17.211,17.191,17.211,509,0
2015-12-11,17.094,17.486,16.995,17.486,7837,0
2015-12-14,17.486,17.506,17.486,17.506,755,0
2015-12-15,17.191,17.683,17.191,17.683,3462,0
2015-12-16,17.633,18.439,17.585,17.928,24939,0
2015-12-17,17.879,17.928,17.663,17.663,10179,0
2015-12-18,17.683,18.322,17.683,18.322,3562,0
2015-12-21,17.613,17.613,17.613,17.613,305,0
2015-12-22,17.412,17.412,17.34,17.387,800,0
2015-12-23,17.585,17.585,17.162,17.162,204,0
2015-12-24,16.985,17.34,16.985,17.34,636,0
2015-12-28,17.34,17.349,17.34,17.349,610,0
2015-12-30,17.831,17.831,17.486,17.486,408,0
2015-12-31,17.811,18.253,17.811,18.173,1629,0
2016-01-04,18.095,18.223,17.849,18.223,3411,0
2016-01-05,17.801,18.409,17.781,18.409,4738,0
2016-01-06,18.419,18.419,18.419,18.419,1120,0
2016-01-07,18.625,18.625,18.144,18.615,5192,0
2016-01-08,18.625,18.625,18.625,18.625,204,0
2016-01-11,18.665,19.342,18.665,19.059,4644,0
2016-01-12,19.019,19.618,18.96,19.304,2479,0
2016-01-13,19.059,19.332,18.861,19.332,6613,0
2016-01-14,18.439,18.439,18.439,18.439,101,0
2016-01-15,18.842,18.842,17.919,17.919,4379,0
2016-01-19,17.997,17.997,17.831,17.831,1425,0
2016-01-20,17.833,17.833,17.623,17.633,2236,0
2016-01-21,17.633,18.007,17.633,17.823,3182,0
2016-01-22,18.173,18.173,17.582,17.582,1934,0
2016-01-29,17.506,17.702,17.497,17.702,1120,0
2016-02-04,17.366,17.366,17.25,17.25,1128,0
2016-02-05,17.049,17.152,16.946,17.152,1612,0
2016-02-08,17.152,17.152,16.946,17.008,3239,0
2016-02-09,17.032,17.032,16.946,16.985,1831,0
2016-02-10,16.946,16.946,16.946,16.946,204,0
2016-02-11,17.074,17.074,16.946,16.946,2909,0
2016-02-16,16.956,16.956,16.945,16.95,1944,0
2016-02-17,16.946,16.966,16.946,16.966,240,0
2016-02-18,16.946,16.946,16.946,16.946,101,0
2016-02-19,16.975,16.975,16.946,16.946,408,0
2016-02-22,16.946,16.946,16.946,16.946,204,0
2016-02-23,16.995,16.995,16.995,16.995,101,0
2016-02-24,16.995,16.995,16.946,16.946,1688,0
2016-02-25,16.99,17.024,16.985,17.024,1211,0
2016-02-26,17.191,17.397,17.191,17.397,4299,0
2016-02-29,17.34,18.076,17.298,17.437,2035,0
2016-03-01,17.26,18.832,17.25,18.665,7459,0
2016-03-02,18.537,18.715,18.537,18.715,330,0
2016-03-03,18.715,18.715,18.37,18.567,2085,0
2016-03-04,18.715,19.205,18.715,19.205,1539,0
2016-03-07,19.205,19.205,19.186,19.205,2558,0
2016-03-08,18.582,18.665,18.567,18.655,1216,0
2016-03-10,18.409,18.409,18.409,18.409,184,0
2016-03-11,18.557,18.715,18.557,18.715,305,0
2016-03-14,17.28,19.059,17.28,19.059,3530,0
2016-03-15,18.37,18.419,18.37,18.419,258,0
2016-03-18,18.665,18.695,18.665,18.695,5744,0
2016-03-21,18.567,18.664,17.714,18.173,4986,0
2016-03-22,18.193,19.24,17.786,19.24,5180,0
2016-03-24,19.16,19.17,18.923,19.091,518,0
2016-03-30,18.559,18.559,18.559,18.559,193,0
2016-03-31,18.273,19.025,18.163,18.273,1049,0
2016-04-01,18.602,18.608,18.602,18.608,409,0
2016-04-05,18.351,18.5,18.268,18.313,913,0
2016-04-06,18.539,18.539,18.539,18.539,101,0
2016-04-07,18.259,18.549,18.253,18.549,2408,0
2016-04-08,18.213,18.736,18.213,18.332,1824,0
2016-04-12,17.956,18.303,17.956,18.303,415,0
2016-04-14,18.637,18.637,18.637,18.637,101,0
2016-04-15,17.759,18.5,17.759,18.5,608,0
2016-04-18,18.5,18.5,17.956,17.956,221,0
2016-04-19,17.937,17.937,17.937,17.937,102,0
2016-04-20,17.956,17.976,17.956,17.976,608,0
2016-04-21,17.908,17.976,17.789,17.888,7606,0
2016-04-22,17.858,17.858,17.858,17.858,255,0
2016-04-26,17.838,18.144,17.838,18.144,406,0
2016-04-27,17.463,18.153,17.463,18.153,13581,0
2016-04-28,18.144,18.153,18.144,18.153,1154,0
2016-04-29,18.234,18.47,18.233,18.47,3902,0
2016-05-02,18.47,18.47,18.47,18.47,115,0
2016-05-06,18.746,18.746,18.746,18.746,158,0
2016-05-09,18.303,18.303,18.253,18.253,608,0
2016-05-11,17.611,17.918,17.611,17.686,608,0
2016-05-17,17.611,17.611,17.611,17.611,196,0
2016-05-18,18.153,18.153,18.153,18.153,101,0
2016-05-20,18.105,18.105,18.073,18.073,974,0
2016-05-24,18.189,18.189,18.189,18.189,1013,0
2016-05-25,18.153,18.223,18.153,18.223,203,0
2016-05-27,18.233,18.303,18.173,18.253,2512,0
2016-05-31,18.46,18.46,18.46,18.46,101,0
2016-06-02,18.45,18.46,18.45,18.46,1563,0
2016-06-03,17.768,18.153,17.768,18.153,1216,0
2016-06-08,18.351,18.351,17.956,18.163,1520,0
2016-06-09,18.371,18.371,18.371,18.371,143,0
2016-06-13,18.006,18.253,18.006,18.183,810,0
2016-06-15,17.956,18.153,17.956,17.966,1926,0
2016-06-16,18.001,18.627,18.001,18.39,28683,0
2016-06-17,18.608,18.756,18.608,18.756,7812,0
2016-06-21,18.361,18.39,18.361,18.389,507,0
2016-06-22,18.746,18.746,18.746,18.746,101,0
2016-06-28,18.253,18.4,18.253,18.4,1519,0
2016-06-30,18.253,18.253,18.095,18.095,3551,0
2016-07-01,18.549,18.933,18.332,18.598,3686,0
2016-07-05,18.791,18.791,18.791,18.791,559,0
2016-07-06,18.923,18.923,18.923,18.923,203,0
2016-07-07,18.637,18.637,18.637,18.637,164,0
2016-07-08,18.203,18.578,18.203,18.578,1196,0
2016-07-11,18.811,18.811,18.811,18.811,203,0
2016-07-15,18.253,18.647,18.253,18.647,406,0
2016-07-19,18.539,18.549,18.539,18.549,4648,0
2016-07-22,18.283,18.332,18.253,18.332,304,0
2016-07-26,18.351,18.371,18.253,18.283,4273,0
2016-07-27,18.263,18.263,18.263,18.263,552,0
2016-07-28,18.5,18.549,18.273,18.273,4460,0
2016-07-29,18.293,18.293,18.293,18.293,126,0
2016-08-01,18.303,18.371,18.303,18.351,2361,0
2016-08-02,18.263,18.263,18.253,18.253,2027,0
2016-08-03,18.253,18.253,18.253,18.253,158,0
2016-08-04,18.735,18.735,18.657,18.657,1520,0
2016-08-08,18.623,18.623,18.5,18.5,203,0
2016-08-10,18.746,18.816,18.746,18.797,1671,0
2016-08-15,18.647,18.647,18.647,18.647,1098,0
2016-08-18,18.647,18.816,18.647,18.647,2352,0
2016-08-25,18.657,18.657,18.657,18.657,273,0
2016-09-01,18.657,18.796,18.647,18.647,1318,0
2016-09-02,18.922,18.922,18.617,18.617,3788,0
2016-09-06,18.5,18.647,18.351,18.4,5714,0
2016-09-07,18.45,18.46,18.351,18.45,5269,0
2016-09-08,18.45,18.452,18.45,18.45,3142,0
2016-09-09,18.47,18.47,18.361,18.45,13380,0
2016-09-12,18.657,18.657,18.45,18.45,4231,0
2016-09-13,18.45,18.48,18.45,18.45,3260,0
2016-09-14,18.47,18.47,18.45,18.45,4058,0
2016-09-15,18.637,19.477,18.45,18.45,18448,0
2016-09-16,18.52,18.923,18.351,18.351,56735,0
2016-09-19,18.4,19.033,18.4,18.45,913,0
2016-09-20,18.647,18.647,18.529,18.529,507,0
2016-09-21,18.49,18.5,18.45,18.5,1090,0
2016-09-22,18.549,18.648,18.52,18.52,26454,0
2016-09-23,18.49,18.51,18.49,18.49,633,0
2016-09-26,18.49,18.51,18.39,18.42,34611,0
2016-09-27,18.35,18.36,18.282,18.282,2156,0
2016-09-28,18.4,18.4,18.282,18.282,303,0
2016-09-29,18.529,18.529,18.35,18.35,816,0
2016-09-30,18.47,18.549,18.47,18.47,1710,0
2016-10-03,18.48,18.48,18.48,18.48,120,0
2016-10-04,18.574,18.817,18.555,18.698,4232,0
2016-10-05,18.578,18.846,18.44,18.628,1716,0
2016-10-06,18.628,18.628,18.628,18.628,101,0
2016-10-07,18.578,18.578,18.578,18.578,101,0
2016-10-10,18.578,18.578,18.578,18.578,101,0
2016-10-11,18.787,18.787,18.608,18.628,707,0
2016-10-12,18.588,18.713,18.588,18.713,360,0
2016-10-13,18.648,18.648,18.43,18.43,2144,0
2016-10-19,18.43,18.43,18.262,18.42,18313,0
2016-10-21,18.47,18.47,18.47,18.47,202,0
2016-10-26,18.43,18.43,18.43,18.43,129,0
2016-10-31,18.644,18.644,18.48,18.48,490,0
2016-11-02,18.39,18.678,18.39,18.48,681,0
2016-11-03,18.38,18.38,18.38,18.38,261,0
2016-11-04,18.43,18.469,18.43,18.469,1247,0
2016-11-07,18.45,18.45,18.43,18.45,2404,0
2016-11-08,18.43,18.43,18.43,18.43,860,0
2016-11-09,18.43,18.43,18.43,18.43,357,0
2016-11-10,18.578,18.578,18.418,18.46,1200,0
2016-11-11,18.51,18.578,18.51,18.51,2929,0
2016-11-14,18.51,18.578,18.432,18.432,4411,0
2016-11-15,18.43,18.51,18.43,18.51,707,0
2016-11-16,18.43,19.52,18.43,19.52,8176,0
2016-11-17,19.371,19.394,18.965,18.965,2943,0
2016-11-23,18.846,18.925,18.846,18.925,1858,0
2016-11-25,19.173,19.173,19.173,19.173,623,0
2016-11-29,19.223,19.223,19.173,19.178,4539,0
2016-11-30,19.203,19.203,19.123,19.123,1614,0
2016-12-01,19.123,19.173,19.123,19.133,1015,0
2016-12-02,19.243,19.243,19.025,19.025,1121,0
2016-12-05,19.233,19.233,19.025,19.025,1867,0
2016-12-06,19.152,19.152,19.152,19.152,250,0
2016-12-07,18.869,19.069,18.846,18.886,2859,0
2016-12-08,19.273,19.273,18.925,18.925,522,0
2016-12-09,18.846,18.886,18.628,18.826,12218,0
2016-12-12,19.037,19.173,19.037,19.123,548,0
2016-12-13,18.876,19.173,18.824,19.173,13010,0
2016-12-14,19.163,19.173,19.163,19.173,1145,0
2016-12-15,18.925,19.293,18.925,19.123,17200,0
2016-12-16,19.173,19.173,19.173,19.173,328,0
2016-12-19,19.123,19.273,19.074,19.074,3735,0
2016-12-20,19.074,19.074,18.846,18.925,10382,0
2016-12-21,18.856,18.925,18.43,18.44,22064,0
2016-12-22,18.48,18.792,18.45,18.48,9282,0
2016-12-23,18.737,18.915,18.718,18.915,1748,0
2016-12-27,18.658,18.658,18.46,18.46,1468,0
2016-12-28,18.46,18.46,18.43,18.43,17655,0
2016-12-29,18.39,18.46,18.282,18.331,5321,0
2016-12-30,18.36,18.48,18.302,18.331,4135,0
2017-01-03,18.331,18.38,18.302,18.38,7922,0
2017-01-04,18.36,18.777,18.36,18.727,16816,0
2017-01-05,18.777,18.886,18.683,18.817,5171,0
2017-01-06,18.777,18.787,18.777,18.787,560,0
2017-01-09,19.045,19.074,18.43,18.889,1152,0
2017-01-10,19.074,19.099,18.876,19.089,4392,0
2017-01-11,19.098,19.145,19.098,19.145,915,0
2017-01-12,18.838,18.838,18.838,18.838,510,0
2017-01-13,18.935,18.948,18.925,18.925,1574,0
2017-01-17,19.166,19.166,19.166,19.166,337,0
2017-01-18,18.886,19.045,18.876,18.876,1300,0
2017-01-19,18.826,19.025,18.826,18.925,3437,0
2017-01-20,18.925,19.173,18.925,18.962,9995,0
2017-01-24,18.985,18.985,18.975,18.975,1629,0
2017-01-30,19.371,19.569,18.975,19.174,3193,0
2017-02-01,19.321,19.321,19.273,19.312,10189,0
2017-02-02,19.321,19.614,19.283,19.614,7576,0
2017-02-03,19.619,19.619,19.569,19.619,2226,0
2017-02-06,19.619,19.768,19.604,19.768,3715,0
2017-02-07,19.693,19.718,19.693,19.718,980,0
2017-02-08,19.768,19.773,19.758,19.768,3532,0
2017-02-09,19.768,19.768,19.767,19.767,353,0
2017-02-10,19.629,19.669,19.559,19.569,4334,0
2017-02-13,19.768,19.768,19.675,19.675,252,0
2017-02-14,19.757,19.757,19.757,19.757,362,0
2017-02-15,19.718,20.254,19.718,20.254,19552,0
2017-02-16,20.214,20.214,19.719,20.104,1181,0
2017-02-17,19.857,20.094,19.857,20.094,431,0
2017-02-22,19.817,20.214,19.817,20.214,698,0
2017-02-27,20.56,20.56,20.56,20.56,242,0
2017-03-01,19.817,20.214,19.817,20.214,5274,0
2017-03-02,20.003,20.174,20.003,20.164,1607,0
2017-03-06,19.867,19.867,19.371,19.629,8149,0
2017-03-07,19.629,19.629,19.619,19.619,2455,0
2017-03-08,19.675,19.768,19.669,19.768,2779,0
2017-03-09,19.669,19.748,19.669,19.669,2929,0
2017-03-10,19.788,19.788,19.669,19.669,2686,0
2017-03-13,19.697,19.697,19.695,19.695,259,0
2017-03-14,19.669,19.797,19.669,19.797,1354,0
2017-03-15,19.708,19.708,19.708,19.708,256,0
2017-03-17,19.758,19.758,19.758,19.758,429,0
2017-03-20,19.768,19.768,19.768,19.768,218,0
2017-03-21,19.669,19.683,19.669,19.683,512,0
2017-03-22,19.698,19.758,19.698,19.698,1504,0
2017-03-23,19.698,19.713,19.698,19.699,1115,0
2017-03-27,19.748,19.748,19.748,19.748,230,0
2017-03-28,19.768,19.768,19.768,19.768,266,0
2017-03-30,19.798,19.808,19.798,19.798,1406,0
2017-04-03,19.838,19.838,19.838,19.838,206,0
2017-04-06,19.848,19.858,19.848,19.848,4427,0
2017-04-07,19.808,19.808,19.808,19.808,522,0
2017-04-11,19.848,19.848,19.689,19.698,3275,0
2017-04-17,19.887,19.887,19.887,19.887,503,0
2017-04-18,19.599,19.599,19.599,19.599,605,0
2017-04-19,19.897,19.897,19.897,19.897,3258,0
2017-04-20,19.609,19.699,19.599,19.699,1331,0
2017-04-21,19.831,19.848,19.778,19.778,633,0
2017-04-24,19.798,19.897,19.778,19.848,4329,0
2017-04-26,19.897,19.907,19.897,19.897,4134,0
2017-05-01,19.874,19.874,19.874,19.874,279,0
2017-05-02,19.997,19.997,19.798,19.798,1956,0
2017-05-04,19.761,19.897,19.759,19.887,3942,0
2017-05-05,19.987,19.987,19.877,19.897,2817,0
2017-05-09,19.897,19.897,19.897,19.897,2618,0
2017-05-12,19.698,19.897,19.698,19.897,2475,0
2017-05-15,19.848,19.848,19.798,19.798,1759,0
2017-05-16,19.748,19.897,19.748,19.748,5893,0
2017-05-17,19.768,19.797,19.748,19.797,1145,0
2017-05-18,19.748,19.748,19.748,19.748,1669,0
2017-05-19,19.698,19.758,19.679,19.698,10913,0
2017-05-22,19.698,19.754,19.599,19.664,3679,0
2017-05-23,19.649,19.685,19.649,19.679,2211,0
2017-05-24,19.649,19.649,19.649,19.649,402,0
2017-05-25,19.649,19.688,19.649,19.649,1595,0
2017-05-26,19.669,19.669,19.669,19.669,554,0
2017-05-30,19.697,19.698,19.697,19.698,704,0
2017-05-31,19.798,19.798,19.649,19.649,1116,0
2017-06-01,19.649,19.649,19.599,19.599,6316,0
2017-06-05,19.599,19.758,19.599,19.758,259,0
2017-06-08,19.61,19.698,19.599,19.599,7009,0
2017-06-09,19.599,19.599,19.599,19.599,630,0
2017-06-12,19.649,19.741,19.649,19.741,1400,0
2017-06-13,19.766,19.788,19.766,19.788,422,0
2017-06-15,19.819,19.848,19.689,19.848,1337,0
2017-06-16,19.62,19.828,19.599,19.599,2222,0
2017-06-19,19.649,19.778,19.649,19.778,507,0
2017-06-21,19.649,19.649,19.649,19.649,2219,0
2017-06-22,19.609,19.609,19.499,19.499,7259,0
2017-06-23,19.599,19.749,19.599,19.629,5910,0
2017-06-26,19.599,19.599,19.599,19.599,151,0
2017-06-27,19.4,19.42,19.35,19.36,12389,0
2017-06-28,19.45,19.568,19.449,19.568,3388,0
2017-06-30,19.35,19.4,19.35,19.4,2536,0
2017-07-03,19.4,19.4,19.39,19.39,322,0
2017-07-05,19.4,19.4,19.4,19.4,2645,0
2017-07-07,19.392,19.4,19.382,19.4,3549,0
2017-07-10,19.39,19.598,19.39,19.598,2726,0
2017-07-11,19.4,19.4,19.39,19.4,3002,0
2017-07-12,19.798,19.798,19.748,19.748,338,0
2017-07-13,19.828,19.897,19.788,19.897,13360,0
2017-07-14,19.897,19.897,19.649,19.897,6785,0
2017-07-18,19.897,19.897,19.897,19.897,234,0
2017-07-20,19.523,19.897,19.523,19.897,239,0
2017-07-21,19.897,19.897,19.897,19.897,1784,0
2017-07-24,19.897,20.126,19.897,20.096,8232,0
2017-07-25,20.121,20.196,20.077,20.077,3418,0
2017-07-26,20.146,20.196,20.146,20.196,3154,0
2017-07-27,19.75,19.75,19.699,19.699,1081,0
2017-07-31,20.047,20.047,20.047,20.047,111,0
2017-08-01,20.166,20.166,20.166,20.166,300,0
2017-08-02,20.281,20.281,20.166,20.231,402,0
2017-08-07,20.295,20.32,20.266,20.295,1306,0
2017-08-10,20.127,20.216,20.049,20.126,2526,0
2017-08-11,20.007,20.007,19.679,19.679,456,0
2017-08-16,19.897,19.897,19.897,19.897,203,0
2017-08-17,19.887,19.937,19.887,19.937,3147,0
2017-08-18,19.915,19.915,19.915,19.915,289,0
2017-08-21,19.649,19.649,19.649,19.649,920,0
2017-08-24,19.58,19.58,19.58,19.58,503,0
2017-08-28,19.599,19.748,19.599,19.599,2347,0
2017-08-29,19.692,19.748,19.692,19.748,249,0
2017-08-30,19.732,19.732,19.549,19.549,274,0
2017-08-31,19.664,19.664,19.241,19.35,4612,0
2017-09-01,19.4,19.425,19.37,19.37,3487,0
2017-09-05,19.535,19.535,19.535,19.535,314,0
2017-09-06,19.464,19.464,19.241,19.241,238,0
2017-09-07,19.221,19.548,19.221,19.221,505,0
2017-09-08,19.494,19.494,19.494,19.494,101,0
2017-09-11,19.301,19.48,19.301,19.48,1756,0
2017-09-15,19.211,19.499,19.211,19.499,403,0
2017-09-19,19.519,19.549,19.481,19.549,2561,0
2017-09-20,19.549,19.599,19.549,19.561,12237,0
2017-09-21,19.529,19.549,19.4,19.4,925,0
2017-09-22,19.55,19.55,19.55,19.55,659,0
2017-09-25,19.5,19.5,19.4,19.45,5558,0
2017-09-27,19.375,19.4499,19.375,19.4499,520,0
2017-09-28,19.45,19.5,19.34,19.3936,11449,0
2017-09-29,19.4,19.4,19.4,19.4,122,0
2017-10-02,19.4,19.49,19.3,19.4,8326,0
2017-10-04,19.54,19.7,19.5,19.5,8950,0
2017-10-05,19.51,19.51,19.4906,19.4906,3756,0
2017-10-06,19.557,19.557,19.557,19.557,390,0
2017-10-11,19.5,19.5,19.1,19.23,4701,0
2017-10-12,19.21,19.48,19.21,19.22,7925,0
2017-10-13,19.4,19.45,19.4,19.4,3645,0
2017-10-16,19.25,19.5,19.25,19.5,1163,0
2017-10-17,19.4467,19.4467,19.4467,19.4467,118,0
2017-10-18,19.5601,19.5601,19.3001,19.3001,1342,0
2017-10-23,19.49,19.5,19.48,19.5,1050,0
2017-10-25,19.312,19.5,19.3,19.5,3198,0
2017-10-26,19.5,19.6,19.3,19.33,7991,0
2017-10-27,19.27,19.27,19.27,19.27,159,0
2017-10-30,19.5,19.5,19.4,19.5,4261,0
2017-10-31,19.5,19.5001,19.5,19.5001,512,0
2017-11-01,19.53,19.53,19.5,19.5,498,0
2017-11-02,19.4,19.6,19.4,19.5999,2451,0
2017-11-03,19.6865,19.6865,19.401,19.401,821,0
2017-11-06,19.4898,19.4901,19.4898,19.4901,612,0
2017-11-07,19.503,19.503,19.5,19.5008,312,0
2017-11-08,19.5682,19.6,19.5,19.6,2718,0
2017-11-10,19.5,19.5,19.5,19.5,103,0
