Date,Open,High,Low,Close,Volume,OpenInt
2011-09-09,9.855,10.05,9.855,10.013,5805,0
2011-09-12,9.656,11.027,9.656,11.027,29834,0
2011-09-13,10.839,10.839,10.257,10.722,7578,0
2011-09-14,10.697,10.722,10.697,10.722,972,0
2011-09-15,10.714,11.209,10.642,11.153,5578,0
2011-09-16,10.957,10.957,9.948,9.948,18862,0
2011-09-19,9.855,9.855,9.633,9.752,7107,0
2011-09-20,10.225,10.24,9.627,9.696,9385,0
2011-09-21,9.681,10.446,9.681,10.05,3852,0
2011-09-22,10.192,10.192,10.013,10.013,449,0
2011-09-23,10.233,10.649,10.233,10.611,807,0
2011-09-26,10.602,10.602,10.602,10.602,168,0
2011-09-27,10.722,10.722,10.248,10.248,13112,0
2011-09-29,10.484,10.484,10.484,10.484,621,0
2011-09-30,10.448,10.529,10.448,10.529,384,0
2011-10-03,10.62,10.62,10.62,10.62,135,0
2011-10-04,10.446,10.446,10.257,10.257,4115,0
2011-10-05,10.39,10.39,9.855,9.87,6538,0
2011-10-06,9.87,10.107,9.87,9.894,1772,0
2011-10-10,9.744,9.894,9.69,9.72,2473,0
2011-10-11,9.673,9.879,9.633,9.681,6897,0
2011-10-13,9.838,9.847,9.64,9.696,1456,0
2011-10-14,9.696,10.05,9.696,10.05,2411,0
2011-10-17,10.336,10.684,9.934,10.594,1398,0
2011-10-18,10.208,10.208,10.208,10.208,193,0
2011-10-20,10.05,10.248,10.037,10.248,6523,0
2011-10-21,10.248,10.248,9.665,9.768,1598,0
2011-10-24,9.761,9.768,9.761,9.768,760,0
2011-10-26,9.855,10.327,9.847,10.248,2916,0
2011-10-27,10.248,10.248,10.169,10.169,938,0
2011-10-28,9.855,9.855,9.798,9.855,2915,0
2011-10-31,10.244,10.244,9.897,10.132,2512,0
2011-11-01,10.208,10.248,10.208,10.248,1407,0
2011-11-03,10.048,10.048,9.896,10.034,1902,0
2011-11-04,9.881,10.248,9.881,10.248,3424,0
2011-11-08,10.761,10.761,10.761,10.761,1772,0
2011-11-09,10.529,10.759,10.449,10.449,2155,0
2011-11-10,10.8,10.8,10.8,10.8,549,0
2011-11-11,10.567,10.567,10.567,10.567,124,0
2011-11-15,10.248,10.248,10.24,10.24,1323,0
2011-11-16,10.257,10.446,10.248,10.248,5857,0
2011-11-17,10.248,10.446,10.248,10.248,4820,0
2011-11-18,10.272,10.272,10.048,10.048,3731,0
2011-11-21,10.048,10.529,10.048,10.529,511,0
2011-11-22,10.392,10.392,10.248,10.287,11108,0
2011-11-23,10.366,10.366,10.366,10.366,533,0
2011-11-28,10.257,10.257,10.257,10.257,346,0
2011-11-29,10.176,10.184,10.176,10.176,749,0
2011-11-30,10.215,10.298,10.167,10.273,1375,0
2011-12-01,10.366,10.375,10.366,10.375,749,0
2011-12-02,10.375,10.775,10.375,10.375,3752,0
2011-12-08,10.694,10.694,10.694,10.694,165,0
2011-12-09,10.681,10.694,10.681,10.694,1251,0
2011-12-12,10.567,10.694,10.536,10.536,2312,0
2011-12-13,10.455,10.536,10.375,10.375,2563,0
2011-12-14,10.296,10.296,10.176,10.176,9522,0
2011-12-15,10.176,10.176,10.176,10.176,246,0
2011-12-16,10.106,10.366,10.106,10.366,505,0
2011-12-19,10.359,10.359,10.296,10.296,1544,0
2011-12-20,10.184,10.296,10.184,10.296,3639,0
2011-12-21,10.375,10.375,10.375,10.375,246,0
2011-12-22,10.184,10.184,10.176,10.176,902,0
2011-12-23,10.169,10.176,10.169,10.176,6515,0
2011-12-27,10.176,10.176,10.071,10.137,2505,0
2011-12-28,10.129,10.176,9.977,10.009,2899,0
2011-12-29,10,10.176,10,10.176,548,0
2011-12-30,10.337,10.337,10.321,10.337,2681,0
2012-01-03,10.313,10.313,9.992,10.215,3078,0
2012-01-05,10.359,10.359,10.176,10.176,2644,0
2012-01-06,10.352,10.359,9.85,10.321,8588,0
2012-01-10,10.079,10.337,9.977,10.265,2425,0
2012-01-11,10.337,10.337,10.337,10.337,302,0
2012-01-12,10.137,10.321,10.097,10.321,12134,0
2012-01-17,10.204,10.277,10.059,10.082,3874,0
2012-01-18,10.088,10.088,10.079,10.079,1854,0
2012-01-20,10.287,10.287,10.018,10.056,3808,0
2012-01-24,10.079,10.079,10.056,10.079,2143,0
2012-01-25,10.097,10.097,10.097,10.097,628,0
2012-01-26,10.056,10.056,10.056,10.056,2694,0
2012-01-27,10.296,10.296,10.056,10.296,505,0
2012-01-30,10.056,10.176,10.056,10.176,2551,0
2012-02-01,10.176,10.176,10.137,10.137,1955,0
2012-02-03,10.137,10.162,10.056,10.064,6439,0
2012-02-06,10.097,10.097,10.026,10.026,2006,0
2012-02-07,10.059,10.172,10.036,10.172,7516,0
2012-02-08,10.18,10.18,10.165,10.165,749,0
2012-02-09,10.059,10.18,10.044,10.18,2726,0
2012-02-10,10.074,10.294,10.059,10.059,1626,0
2012-02-13,10.056,10.056,10.056,10.056,123,0
2012-02-14,10.257,10.257,10.056,10.056,1194,0
2012-02-16,10.184,10.184,10.145,10.145,246,0
2012-02-17,10.318,10.318,10.318,10.318,123,0
2012-02-21,10.335,10.374,10.335,10.374,2006,0
2012-02-22,10.294,10.294,10.196,10.196,5261,0
2012-02-23,10.212,10.212,10.012,10.059,4844,0
2012-02-24,10.335,10.335,10.149,10.149,509,0
2012-02-27,10.059,10.568,10.059,10.503,6982,0
2012-03-02,10.196,10.196,10.1,10.18,1585,0
2012-03-05,10.503,10.544,10.503,10.512,1225,0
2012-03-06,10.221,10.374,9.97,9.97,9182,0
2012-03-08,10.237,10.237,10.18,10.18,1363,0
2012-03-09,10.263,10.263,10.263,10.263,371,0
2012-03-12,10.02,10.302,10.02,10.302,2006,0
2012-03-15,10.263,10.263,10.221,10.221,2313,0
2012-03-16,10.263,10.424,10.263,10.424,866,0
2012-03-20,10.263,10.263,9.97,10.1,4334,0
2012-03-21,10.342,10.342,10.221,10.221,713,0
2012-03-22,10.382,10.448,10.382,10.424,1612,0
2012-03-23,10.617,10.625,10.424,10.424,2294,0
2012-03-26,10.625,10.625,10.576,10.576,681,0
2012-03-27,10.625,10.625,10.625,10.625,132,0
2012-03-28,10.576,10.826,10.576,10.826,4794,0
2012-03-29,10.568,10.859,10.229,10.859,3081,0
2012-03-30,10.665,10.705,10.503,10.705,2791,0
2012-04-02,10.503,10.503,10.503,10.503,3782,0
2012-04-04,10.382,10.826,10.382,10.826,1735,0
2012-04-05,10.357,10.705,10.342,10.705,822,0
2012-04-09,10.503,10.697,10.503,10.697,793,0
2012-04-12,10.69,10.705,10.69,10.705,1065,0
2012-04-16,10.811,10.826,10.705,10.826,2131,0
2012-04-17,10.528,10.871,10.528,10.871,770,0
2012-04-18,10.908,10.923,10.908,10.908,3465,0
2012-04-19,10.56,10.56,10.56,10.56,972,0
2012-04-20,10.818,10.826,10.818,10.826,1237,0
2012-04-23,11.707,11.707,10.826,10.826,587,0
2012-04-24,10.625,10.705,10.625,10.625,1639,0
2012-04-25,10.705,10.705,10.705,10.705,499,0
2012-04-26,10.674,10.674,10.665,10.665,1887,0
2012-04-27,10.826,10.826,10.811,10.811,1211,0
2012-04-30,11.012,11.012,10.811,10.811,2723,0
2012-05-03,10.829,10.829,10.789,10.789,2444,0
2012-05-04,10.77,10.77,10.77,10.77,464,0
2012-05-07,10.826,10.826,10.803,10.826,2687,0
2012-05-09,10.706,10.829,10.706,10.764,2352,0
2012-05-10,10.747,11.664,10.747,11.093,8910,0
2012-05-11,11.672,11.672,11.672,11.672,122,0
2012-05-14,11.264,11.264,11.012,11.248,865,0
2012-05-16,10.989,10.989,10.989,10.989,731,0
2012-05-17,11.149,11.149,11.149,11.149,122,0
2012-05-18,11.155,11.19,10.706,10.747,2670,0
2012-05-21,10.705,10.705,10.705,10.705,2569,0
2012-05-22,11.155,11.19,11.155,11.19,1237,0
2012-05-23,11.075,11.075,10.625,10.625,4525,0
2012-05-24,10.904,10.904,10.904,10.904,187,0
2012-05-29,10.625,10.625,10.625,10.625,1995,0
2012-05-30,10.675,10.675,10.675,10.675,126,0
2012-05-31,10.675,10.942,10.675,10.942,1025,0
2012-06-01,10.715,10.715,10.649,10.649,734,0
2012-06-05,10.715,10.942,10.715,10.845,4154,0
2012-06-06,10.772,10.772,10.634,10.634,2988,0
2012-06-07,10.92,10.926,10.92,10.926,318,0
2012-06-11,10.942,10.942,10.942,10.942,520,0
2012-06-12,10.942,10.942,10.942,10.942,737,0
2012-06-13,10.798,10.798,10.798,10.798,1101,0
2012-06-15,10.798,10.934,10.69,10.798,1870,0
2012-06-18,10.92,10.92,10.698,10.698,475,0
2012-06-21,10.836,10.879,10.836,10.879,872,0
2012-06-22,10.92,10.942,10.879,10.879,1101,0
2012-06-25,10.836,10.845,10.836,10.836,4054,0
2012-06-27,10.836,10.836,10.836,10.836,2822,0
2012-06-28,10.836,10.879,10.836,10.879,2285,0
2012-06-29,10.959,10.959,10.836,10.904,1101,0
2012-07-02,10.904,10.959,10.904,10.959,580,0
2012-07-03,10.904,10.959,10.904,10.959,2070,0
2012-07-06,10.951,11.004,10.934,11.004,3086,0
2012-07-09,10.92,11.004,10.836,10.836,9962,0
2012-07-10,10.853,10.853,10.836,10.836,613,0
2012-07-11,11.004,11.165,10.836,10.853,4415,0
2012-07-12,10.959,10.959,10.959,10.959,121,0
2012-07-13,10.985,11.004,10.879,10.879,1221,0
2012-07-16,11.247,11.247,11.004,11.205,1222,0
2012-07-17,11.147,11.147,11.147,11.147,427,0
2012-07-18,11.19,11.19,11.19,11.19,242,0
2012-07-20,11.024,11.033,11.024,11.033,348,0
2012-07-23,10.853,10.853,10.853,10.853,121,0
2012-07-24,11.024,11.024,11.024,11.024,121,0
2012-07-25,11.004,11.024,11.004,11.024,242,0
2012-07-26,10.836,11.024,10.836,10.836,13426,0
2012-07-27,10.836,10.942,10.76,10.76,10599,0
2012-07-30,10.829,10.829,10.634,10.715,2141,0
2012-08-01,10.706,10.798,10.706,10.798,3242,0
2012-08-03,10.797,10.798,10.797,10.798,734,0
2012-08-06,10.715,10.715,10.634,10.634,759,0
2012-08-07,10.634,10.706,10.634,10.675,979,0
2012-08-08,10.668,10.668,10.668,10.668,242,0
2012-08-09,10.675,10.675,10.669,10.669,1591,0
2012-08-10,10.675,10.675,10.657,10.675,4934,0
2012-08-13,10.634,10.634,10.501,10.501,1021,0
2012-08-14,10.592,10.592,10.592,10.592,491,0
2012-08-15,10.772,10.836,10.772,10.836,8643,0
2012-08-16,10.92,10.959,10.92,10.959,2431,0
2012-08-20,11.024,11.024,10.964,10.964,2859,0
2012-08-21,11.024,11.024,11.024,11.024,1348,0
2012-08-22,11.024,11.024,10.836,11.024,4278,0
2012-08-23,11.01,11.01,10.879,10.879,548,0
2012-08-24,10.934,10.942,10.934,10.942,1221,0
2012-08-27,10.942,11.042,10.942,11.042,2133,0
2012-08-28,10.836,11.042,10.836,11.042,2297,0
2012-08-29,11.165,11.165,10.836,11.147,3217,0
2012-08-31,10.992,10.992,10.834,10.834,1449,0
2012-09-04,11.257,11.257,11.257,11.257,145,0
2012-09-05,10.875,10.875,10.858,10.858,481,0
2012-09-06,10.858,10.858,10.858,10.858,120,0
2012-09-07,11.108,11.213,10.841,10.842,11987,0
2012-09-10,10.841,10.841,10.833,10.833,967,0
2012-09-11,10.833,10.833,10.833,10.833,183,0
2012-09-12,10.983,11.002,10.983,10.983,363,0
2012-09-13,10.983,11.002,10.885,10.885,2295,0
2012-09-14,10.917,11.297,10.917,11.297,755,0
2012-09-17,10.901,10.901,10.901,10.901,605,0
2012-09-18,10.833,11.174,10.833,10.875,8092,0
2012-09-19,10.833,10.901,10.833,10.901,508,0
2012-09-20,10.909,11.01,10.892,11.01,889,0
2012-09-21,10.841,11.092,10.841,11.092,2824,0
2012-09-24,11.092,11.092,10.833,10.992,2034,0
2012-09-25,10.924,10.924,10.885,10.885,731,0
2012-09-26,10.833,11.174,10.833,10.858,1940,0
2012-09-27,10.885,10.885,10.858,10.858,293,0
2012-09-28,10.868,11.092,10.833,11.092,846,0
2012-10-01,10.849,10.849,10.849,10.849,293,0
2012-10-02,10.858,10.858,10.858,10.858,363,0
2012-10-03,10.875,10.875,10.841,10.841,726,0
2012-10-04,10.875,11.092,10.841,10.909,4530,0
2012-10-05,11.092,11.092,10.841,10.841,631,0
2012-10-08,10.842,10.842,10.842,10.842,404,0
2012-10-09,11.092,11.092,11.092,11.092,726,0
2012-10-10,10.924,11.222,10.917,11.174,5309,0
2012-10-11,11.736,11.745,11.422,11.503,5139,0
2012-10-12,11.272,11.272,11.272,11.272,240,0
2012-10-16,11.199,11.199,11.199,11.199,168,0
2012-10-17,11.67,11.67,11.661,11.661,1325,0
2012-10-18,11.381,11.511,11.297,11.496,2076,0
2012-10-19,11.257,11.297,11.257,11.257,4888,0
2012-10-22,11.43,11.471,11.304,11.464,1512,0
2012-10-23,11.29,11.454,11.29,11.454,1994,0
2012-10-24,11.464,11.67,11.454,11.57,1501,0
2012-10-25,11.503,11.586,11.257,11.586,6841,0
2012-10-26,11.422,11.422,11.174,11.381,5198,0
2012-10-31,11.364,11.364,11.364,11.364,120,0
2012-11-01,11.257,11.257,11.257,11.257,412,0
2012-11-02,11.376,11.376,11.181,11.181,1568,0
2012-11-05,11.19,11.381,11.174,11.174,967,0
2012-11-06,11.19,11.339,11.174,11.321,2912,0
2012-11-07,11.222,11.339,11.222,11.33,791,0
2012-11-09,11.321,11.339,11.321,11.339,1082,0
2012-11-12,11.339,11.339,11.33,11.339,2422,0
2012-11-13,11.339,11.339,11.174,11.174,3160,0
2012-11-14,11.297,11.297,11.297,11.297,3624,0
2012-11-15,11.257,11.297,11.257,11.297,905,0
2012-11-16,11.297,11.67,11.297,11.471,7371,0
2012-11-19,11.503,11.67,11.373,11.67,6872,0
2012-11-20,11.381,11.67,11.381,11.653,6651,0
2012-11-21,11.645,11.919,11.637,11.919,2295,0
2012-11-23,11.399,11.631,11.399,11.578,2174,0
2012-11-26,11.692,11.736,11.57,11.612,873,0
2012-11-27,11.769,11.919,11.769,11.9,583,0
2012-11-28,11.381,11.381,11.381,11.381,1208,0
2012-11-30,12.059,12.059,11.724,11.724,2429,0
2012-12-03,11.724,11.972,11.724,11.724,3041,0
2012-12-04,11.808,11.808,11.724,11.724,1669,0
2012-12-05,11.724,11.724,11.564,11.564,1550,0
2012-12-06,11.799,11.808,11.799,11.808,300,0
2012-12-07,11.648,11.808,11.64,11.808,5648,0
2012-12-10,11.592,11.889,11.592,11.724,5296,0
2012-12-11,11.724,11.889,11.724,11.85,5084,0
2012-12-12,12.135,12.135,11.935,11.935,1791,0
2012-12-13,11.869,11.872,11.869,11.872,1096,0
2012-12-14,11.799,11.808,11.749,11.808,3343,0
2012-12-17,11.842,11.842,11.61,11.681,3760,0
2012-12-18,11.799,11.799,11.614,11.706,852,0
2012-12-20,11.674,11.681,11.404,11.414,5134,0
2012-12-21,11.422,11.681,11.414,11.414,3458,0
2012-12-24,11.431,11.549,11.431,11.522,773,0
2012-12-26,11.648,11.681,11.409,11.455,6525,0
2012-12-27,11.597,11.597,11.581,11.588,733,0
2012-12-28,11.572,11.597,11.388,11.388,5756,0
2012-12-31,11.434,11.588,11.404,11.473,2329,0
2013-01-02,11.597,11.597,11.513,11.513,2627,0
2013-01-03,11.513,11.597,11.513,11.597,1430,0
2013-01-07,11.597,11.597,11.431,11.447,4228,0
2013-01-08,11.588,11.597,11.431,11.597,15611,0
2013-01-11,11.513,11.641,11.513,11.641,1223,0
2013-01-14,11.665,11.889,11.597,11.597,2030,0
2013-01-15,11.665,11.681,11.649,11.681,1791,0
2013-01-16,11.614,11.702,11.597,11.676,897,0
2013-01-17,11.641,11.641,11.641,11.641,370,0
2013-01-18,11.724,11.724,11.724,11.724,1139,0
2013-01-22,12.135,12.135,11.641,11.856,4419,0
2013-01-23,11.641,11.935,11.641,11.935,358,0
2013-01-24,11.85,12.135,11.85,11.864,3084,0
2013-01-25,11.85,11.85,11.816,11.85,238,0
2013-01-28,11.724,11.816,11.724,11.764,620,0
2013-01-29,12.135,12.368,11.764,12.017,6276,0
2013-01-30,12.158,12.229,12.158,12.229,4537,0
2013-01-31,12.167,12.18,12.144,12.18,2866,0
2013-02-01,12.184,12.192,11.935,11.935,1371,0
2013-02-05,12.334,12.342,12.229,12.258,2508,0
2013-02-06,12.311,12.489,12.311,12.489,2712,0
2013-02-08,12.469,12.469,12.144,12.325,4256,0
2013-02-11,12.144,12.342,12.144,12.149,3816,0
2013-02-13,12.149,12.266,12.149,12.266,538,0
2013-02-15,12.266,12.659,12.266,12.659,7964,0
2013-02-19,12.51,12.561,12.158,12.552,4197,0
2013-02-20,12.678,12.687,12.668,12.687,2134,0
2013-02-21,13.919,13.941,13.073,13.073,6136,0
2013-02-22,13.423,13.707,13.4,13.4,2512,0
2013-02-25,13.574,13.624,13.452,13.624,1430,0
2013-02-26,13.4,13.4,13.271,13.308,2365,0
2013-02-27,13.3,13.536,12.131,13.536,6909,0
2013-02-28,13.23,13.324,13.111,13.324,1442,0
2013-03-01,13.328,13.536,13.324,13.536,3608,0
2013-03-04,13.416,13.449,13.416,13.449,1323,0
2013-03-05,13.245,13.536,13.245,13.536,1253,0
2013-03-06,13.222,13.536,12.637,13.137,4849,0
2013-03-07,13.536,13.536,13.536,13.536,118,0
2013-03-08,13.536,13.536,13.449,13.536,1004,0
2013-03-12,12.901,13.498,12.901,13.498,1396,0
2013-03-13,13.449,13.508,13.416,13.508,589,0
2013-03-15,13.111,13.536,13.103,13.128,4987,0
2013-03-18,13.382,13.449,13.382,13.449,1670,0
2013-03-19,13.328,13.738,13.328,13.668,4591,0
2013-03-20,13.668,13.703,13.101,13.688,2121,0
2013-03-21,13.162,13.694,13.119,13.694,1960,0
2013-03-22,13.745,13.745,13.552,13.721,2667,0
2013-03-25,13.544,13.745,13.328,13.721,7791,0
2013-03-26,13.355,13.745,13.119,13.536,4000,0
2013-03-27,13.536,16.029,13.474,13.618,13083,0
2013-03-28,13.931,14.381,13.931,14.1,5814,0
2013-04-01,13.788,14.381,13.745,14.108,4156,0
2013-04-02,14.329,14.373,14.2,14.247,2418,0
2013-04-03,13.873,14.668,13.873,14.127,6832,0
2013-04-04,14.264,14.272,14.042,14.272,2257,0
2013-04-05,13.975,14.295,13.975,14.295,7456,0
2013-04-08,14.272,14.466,14.091,14.466,10662,0
2013-04-09,14.457,14.466,14.192,14.381,3372,0
2013-04-10,14.473,14.574,14.255,14.511,15456,0
2013-04-11,14.466,14.506,14.264,14.506,10734,0
2013-04-12,14.373,14.874,14.272,14.874,6237,0
2013-04-15,14.365,15.09,14.365,14.466,8254,0
2013-04-16,14.769,15.09,14.466,14.803,6027,0
2013-04-17,14.787,14.803,14.481,14.773,3995,0
2013-04-18,14.769,14.847,14.762,14.794,5846,0
2013-04-19,14.847,14.847,14.847,14.847,2010,0
2013-04-22,15.074,15.1,14.847,15.1,1360,0
2013-04-23,14.769,15.768,14.636,14.811,9939,0
2013-04-24,15.065,15.683,14.635,15.683,13290,0
2013-04-25,15.516,15.516,14.956,15.032,4192,0
2013-04-26,14.978,14.978,14.635,14.635,4385,0
2013-04-29,14.551,15.361,14.473,15.209,8868,0
2013-04-30,15.134,15.2,15.024,15.2,5823,0
2013-05-01,15.065,15.065,15.007,15.007,471,0
2013-05-02,14.878,15.055,14.645,14.983,5853,0
2013-05-03,14.896,15.219,14.896,15.219,2247,0
2013-05-06,15.117,15.134,14.887,15.117,2954,0
2013-05-07,15.117,15.184,15.015,15.1,7403,0
2013-05-08,15.184,15.503,14.971,15.503,7835,0
2013-05-09,15.443,15.648,15.226,15.508,4730,0
2013-05-10,15.226,15.639,15.055,15.564,1804,0
2013-05-13,15.055,15.648,15.041,15.648,3241,0
2013-05-14,15.616,15.648,15.269,15.648,4532,0
2013-05-15,15.436,15.768,15.269,15.768,4011,0
2013-05-16,16.233,16.259,15.665,15.962,7378,0
2013-05-17,15.954,15.954,15.648,15.768,875,0
2013-05-20,15.599,16.047,15.599,15.648,7330,0
2013-05-21,15.639,16.064,15.522,15.87,3537,0
2013-05-22,16.012,16.072,15.443,15.861,8398,0
2013-05-23,15.708,16.054,15.443,15.639,1786,0
2013-05-24,15.436,15.893,15.436,15.861,6225,0
2013-05-28,16.072,16.072,15.608,15.675,5557,0
2013-05-29,15.648,15.902,15.648,15.785,10781,0
2013-05-30,15.768,16.186,15.72,16.186,6316,0
2013-05-31,16.013,16.415,15.647,15.913,19756,0
2013-06-03,16.17,16.17,15.742,15.871,15436,0
2013-06-04,15.871,16.161,15.434,15.698,9347,0
2013-06-05,15.698,15.732,15.434,15.638,5606,0
2013-06-06,15.521,15.521,15.419,15.442,2125,0
2013-06-07,15.428,15.871,15.392,15.624,7023,0
2013-06-10,15.332,16.083,15.316,15.698,5264,0
2013-06-11,15.698,16.1,15.529,15.76,5091,0
2013-06-12,15.785,16.203,15.691,16.194,17876,0
2013-06-13,15.428,16.292,15.41,16.254,11177,0
2013-06-14,16.083,16.254,15.624,15.903,19708,0
2013-06-17,15.853,16.425,15.853,16.313,11366,0
2013-06-18,16.151,16.415,16.074,16.24,13099,0
2013-06-19,16.074,16.296,15.947,16.237,4199,0
2013-06-20,16.279,16.279,15.885,16.279,7376,0
2013-06-21,16.279,16.936,16.279,16.673,5621,0
2013-06-24,16.498,18.735,16.296,18.472,29801,0
2013-06-25,18.285,19.008,16.808,18.13,31660,0
2013-06-26,18.13,18.406,17.653,17.919,17875,0
2013-06-27,17.319,18.334,17.302,17.863,28420,0
2013-06-28,17.9,19.35,17.405,19.078,835030,0
2013-07-01,19.025,19.411,18.548,19.394,29385,0
2013-07-02,19.325,20.256,19.325,19.965,10152,0
2013-07-03,19.813,19.813,18.827,19.146,5239,0
2013-07-05,19.624,19.624,18.574,19.127,6899,0
2013-07-08,19.317,20.248,19.025,19.675,11260,0
2013-07-09,19.453,23.589,19.265,22.442,181959,0
2013-07-10,22.354,22.354,20.042,20.867,35572,0
2013-07-11,20.486,20.494,18.791,19.701,24349,0
2013-07-12,19.487,19.487,18.444,18.915,20263,0
2013-07-15,18.811,19.444,18.811,19.053,15475,0
2013-07-16,19.197,19.197,18.303,18.421,12851,0
2013-07-17,18.642,18.642,18.277,18.37,6616,0
2013-07-18,18.413,18.413,18.155,18.293,5641,0
2013-07-19,18.2,18.2,17.863,18.175,9077,0
2013-07-22,17.729,18.277,17.703,18.114,23121,0
2013-07-23,18.063,18.472,17.62,18.334,22078,0
2013-07-24,18.334,18.531,17.833,17.919,14625,0
2013-07-25,18.318,18.334,18.155,18.325,6390,0
2013-07-26,18.268,18.285,17.919,18.037,7641,0
2013-07-29,18.087,19.001,18.087,18.285,27330,0
2013-07-30,18.361,18.413,17.763,18.249,2873,0
2013-07-31,18.2,18.668,18.121,18.642,32189,0
2013-08-01,18.462,18.602,17.49,18.342,12544,0
2013-08-02,18.285,18.687,18.046,18.312,1881,0
2013-08-05,18.406,18.508,17.919,18.472,10757,0
2013-08-06,18.915,18.915,17.975,18.046,5258,0
2013-08-07,17.928,18.334,17.928,18.106,5899,0
2013-08-08,18.097,18.303,17.928,18.303,4724,0
2013-08-09,18.352,18.471,17.984,18.121,2494,0
2013-08-12,18.155,18.342,17.919,18.233,2746,0
2013-08-13,18.293,18.303,17.928,18.249,6739,0
2013-08-14,18.021,18.215,17.928,18.121,2453,0
2013-08-15,18.079,18.079,17.108,17.175,16794,0
2013-08-16,17.073,17.107,16.833,16.852,16978,0
2013-08-19,17.098,17.098,16.508,16.646,7330,0
2013-08-20,16.747,17.107,16.17,16.824,58901,0
2013-08-21,16.775,17.561,16.594,16.878,41989,0
2013-08-22,16.953,17.456,16.953,17.456,1991,0
2013-08-23,17.225,17.584,16.979,17.167,4811,0
2013-08-26,17.44,17.44,16.636,16.775,4739,0
2013-08-27,16.731,17.193,16.209,16.228,13811,0
2013-08-28,16.263,16.365,16.083,16.109,5532,0
2013-08-29,16.264,16.934,16.229,16.934,9650,0
2013-08-30,16.918,16.961,16.195,16.641,28962,0
2013-09-03,16.701,17.081,16.701,17.046,6099,0
2013-09-04,17.037,17.098,16.624,16.969,12202,0
2013-09-05,16.729,17.467,16.729,17.312,11040,0
2013-09-06,17.365,17.855,16.814,17.555,11281,0
2013-09-09,16.867,17.383,15.945,16.745,30917,0
2013-09-10,16.763,17.34,16.408,17.331,7461,0
2013-09-11,17.303,17.641,16.789,17.357,13181,0
2013-09-12,17.546,17.546,16.918,17.107,9002,0
2013-09-13,17.175,17.208,16.942,17.193,4299,0
2013-09-16,17.52,18.07,17.321,18.053,10809,0
2013-09-17,18.029,18.319,17.529,18.319,11621,0
2013-09-18,18.286,18.714,17.795,18.706,16490,0
2013-09-19,18.683,18.683,17.879,18.407,13295,0
2013-09-20,18.389,18.674,17.45,17.52,30317,0
2013-09-23,17.546,17.862,16.781,17.115,22339,0
2013-09-24,17.623,17.632,16.942,17.502,8187,0
2013-09-25,17.563,17.563,17.098,17.357,3718,0
2013-09-26,16.831,17.502,16.831,17.208,3022,0
2013-09-27,16.926,17.072,16.351,16.591,10923,0
2013-09-30,16.428,17.037,16.133,16.493,19988,0
2013-10-01,16.797,17.2,16.624,17.013,9528,0
2013-10-02,16.875,17.132,16.531,16.583,15259,0
2013-10-03,16.615,16.822,16.091,16.229,12053,0
2013-10-04,16.187,16.867,16.161,16.831,14675,0
2013-10-07,16.66,17.046,16.246,16.47,18608,0
2013-10-08,16.797,16.91,15.79,15.963,30098,0
2013-10-09,16.04,16.333,15.79,15.927,18361,0
2013-10-10,16.161,16.351,16.073,16.323,23357,0
2013-10-11,16.133,17.081,15.634,17.081,21733,0
2013-10-14,16.91,17.2,16.745,17.2,19523,0
2013-10-15,16.986,17.208,16.493,17.122,22430,0
2013-10-16,17.235,17.235,17.091,17.208,18596,0
2013-10-17,17.081,17.208,16.995,17.081,8366,0
2013-10-18,17.245,17.804,16.995,17.804,12000,0
2013-10-21,17.538,17.83,17.538,17.676,8019,0
2013-10-22,17.76,17.982,17.427,17.632,12567,0
2013-10-23,17.632,17.641,17.383,17.383,6392,0
2013-10-24,17.546,17.546,17.348,17.493,3602,0
2013-10-25,17.58,17.944,17.555,17.693,6158,0
2013-10-28,17.752,17.752,17.383,17.685,7208,0
2013-10-29,17.538,17.641,17.443,17.641,6508,0
2013-10-30,17.641,17.641,17.218,17.226,12783,0
2013-10-31,17.151,17.383,17.091,17.34,17852,0
2013-11-01,15.103,15.378,14.971,15.067,671005,0
2013-11-04,15.256,15.274,15.058,15.103,68451,0
2013-11-05,15.453,15.462,15.043,15.274,85765,0
2013-11-06,15.274,15.378,15.103,15.282,27822,0
2013-11-07,15.359,15.806,15.058,15.161,25285,0
2013-11-08,15.161,15.531,15.145,15.223,39975,0
2013-11-11,15.196,15.471,15.084,15.403,27194,0
2013-11-12,15.309,15.453,15.231,15.326,10461,0
2013-11-13,15.403,15.471,15.3,15.471,4415,0
2013-11-14,15.489,15.489,15.282,15.462,23580,0
2013-11-15,15.413,15.413,15.152,15.214,63100,0
2013-11-18,15.161,15.309,15.058,15.076,24172,0
2013-11-19,15.058,15.231,15.058,15.093,7322,0
2013-11-20,15.137,15.189,15.058,15.067,16863,0
2013-11-21,15.196,15.256,15.058,15.103,195701,0
2013-11-22,15.145,15.326,15.11,15.145,14991,0
2013-11-25,15.103,15.489,15.103,15.334,8366,0
2013-11-26,15.378,15.403,15.24,15.309,11506,0
2013-11-27,15.36,15.517,15.36,15.395,3840,0
2013-11-29,15.464,15.63,15.43,15.63,4917,0
2013-12-02,15.577,15.63,15.379,15.482,10481,0
2013-12-03,15.423,15.828,15.379,15.743,17737,0
2013-12-04,15.761,15.802,15.414,15.63,7140,0
2013-12-05,15.437,15.533,15.3,15.3,21537,0
2013-12-06,15.423,15.63,15.282,15.291,15432,0
2013-12-09,15.282,15.445,15.282,15.379,6795,0
2013-12-10,15.3,15.385,15.282,15.3,41111,0
2013-12-11,15.37,15.437,15.265,15.334,33514,0
2013-12-12,15.614,15.614,15.246,15.282,19119,0
2013-12-13,15.282,15.414,15.246,15.36,10826,0
2013-12-16,15.414,15.614,15.24,15.37,20041,0
2013-12-17,15.542,15.622,15.274,15.379,11517,0
2013-12-18,15.464,15.568,15.24,15.43,53483,0
2013-12-19,15.464,15.473,15.204,15.291,25336,0
2013-12-20,15.351,15.414,15.1,15.24,187121,0
2013-12-23,15.282,15.605,15.091,15.222,32823,0
2013-12-24,15.395,15.414,15.222,15.282,3519,0
2013-12-26,15.341,15.404,15.195,15.246,10710,0
2013-12-27,15.317,15.414,15.317,15.334,5412,0
2013-12-30,15.282,15.414,15.282,15.414,11691,0
2013-12-31,15.395,15.63,15.3,15.518,27639,0
2014-01-02,15.526,15.586,15.291,15.351,11984,0
2014-01-03,15.455,15.549,15.222,15.455,9324,0
2014-01-06,15.455,15.455,15.282,15.3,8982,0
2014-01-07,15.37,15.614,15.341,15.577,9213,0
2014-01-08,15.586,15.586,15.395,15.577,4839,0
2014-01-09,15.549,15.549,15.395,15.533,16468,0
2014-01-10,15.542,15.542,15.404,15.511,6681,0
2014-01-13,15.517,15.542,15.3,15.423,9441,0
2014-01-14,15.517,15.517,15.195,15.351,6681,0
2014-01-15,15.464,15.533,15.24,15.36,9820,0
2014-01-16,15.274,15.517,15.213,15.341,10941,0
2014-01-17,15.3,15.577,15.213,15.414,12783,0
2014-01-21,15.385,15.501,15.351,15.501,8177,0
2014-01-22,15.455,15.455,15.196,15.385,18435,0
2014-01-23,15.385,15.385,15.222,15.309,7565,0
2014-01-24,15.195,15.282,15.143,15.213,17160,0
2014-01-27,15.17,15.256,15.022,15.179,13655,0
2014-01-28,15.195,15.24,14.996,15.204,63801,0
2014-01-29,15.143,15.17,15.022,15.118,14052,0
2014-01-30,15.179,15.404,15.179,15.351,12436,0
2014-01-31,15.196,15.36,15.196,15.291,15317,0
2014-02-03,15.282,15.282,15.022,15.282,21843,0
2014-02-04,15.274,15.282,15.022,15.151,19821,0
2014-02-05,15.195,15.231,15.022,15.195,43658,0
2014-02-06,15.204,15.222,15.065,15.16,16041,0
2014-02-07,15.246,15.246,15.118,15.195,78463,0
2014-02-10,15.231,15.414,15.16,15.404,9067,0
2014-02-11,15.282,15.317,15.143,15.291,9127,0
2014-02-12,15.351,15.379,15.188,15.188,8786,0
2014-02-13,15.1,15.414,15.065,15.414,5502,0
2014-02-14,15.437,15.437,15.146,15.265,17662,0
2014-02-18,15.334,15.37,15.109,15.3,13448,0
2014-02-19,15.222,15.414,15.195,15.195,6448,0
2014-02-20,15.256,15.263,15.16,15.246,2852,0
2014-02-21,15.309,15.568,15.213,15.213,17088,0
2014-02-24,15.3,15.414,15.195,15.3,18464,0
2014-02-25,15.34,15.34,15.195,15.213,6484,0
2014-02-26,15.24,15.282,15.065,15.24,8819,0
2014-02-27,15.416,15.416,15.231,15.379,5429,0
2014-02-28,15.439,15.475,15.231,15.335,12370,0
2014-03-03,15.335,15.599,15.169,15.425,38100,0
2014-03-04,15.562,15.984,15.396,15.504,31510,0
2014-03-05,15.439,15.52,15.204,15.396,18447,0
2014-03-06,15.432,15.447,15.352,15.439,4600,0
2014-03-07,15.352,15.466,15.291,15.291,22014,0
2014-03-10,15.256,15.425,15.256,15.425,9764,0
2014-03-11,15.327,15.416,15.274,15.342,5984,0
2014-03-12,15.265,15.425,15.222,15.396,11291,0
2014-03-13,15.379,15.406,15.224,15.335,6397,0
2014-03-14,15.246,15.416,15.237,15.335,2472,0
2014-03-17,15.396,15.425,15.291,15.416,25579,0
2014-03-18,15.425,15.63,15.24,15.571,13170,0
2014-03-19,15.204,15.552,15.15,15.432,24230,0
2014-03-20,15.536,15.536,15.222,15.416,6088,0
2014-03-21,15.466,15.536,15.28,15.432,36782,0
2014-03-24,15.425,15.475,15.301,15.379,25146,0
2014-03-25,15.432,15.536,15.416,15.536,16179,0
2014-03-26,15.536,15.536,15.231,15.231,9815,0
2014-03-27,15.256,15.494,15.125,15.135,15011,0
2014-03-28,15.159,15.425,15.117,15.318,24631,0
2014-03-31,15.327,15.447,15.125,15.159,31830,0
2014-04-01,15.178,15.31,15.125,15.231,10225,0
2014-04-02,15.318,15.361,15.117,15.187,14641,0
2014-04-03,15.125,15.31,15.117,15.125,16816,0
2014-04-04,15.117,15.231,14.897,14.907,28910,0
2014-04-07,14.897,15.099,14.897,14.949,26200,0
2014-04-08,15.107,15.107,14.915,14.942,12203,0
2014-04-09,14.942,15.03,14.897,14.983,33029,0
2014-04-10,14.907,14.966,14.897,14.907,22249,0
2014-04-11,14.897,15.021,14.897,14.907,19195,0
2014-04-14,15.063,15.063,14.694,14.722,19019,0
2014-04-15,14.731,14.801,14.625,14.731,9090,0
2014-04-16,14.837,14.934,14.722,14.722,10251,0
2014-04-17,14.694,14.722,14.677,14.677,18856,0
2014-04-21,14.686,14.734,14.597,14.606,19387,0
2014-04-22,14.529,14.677,14.02,14.292,33202,0
2014-04-23,14.251,14.373,14.241,14.251,15224,0
2014-04-24,14.251,14.35,14.241,14.241,10514,0
2014-04-25,14.185,14.207,13.803,13.812,31113,0
2014-04-28,16.49,16.553,13.773,14.309,41471,0
2014-04-29,14.364,14.396,13.812,13.819,21632,0
2014-04-30,13.844,14.163,13.844,14.02,12268,0
2014-05-01,13.968,14.185,13.803,13.854,30368,0
2014-05-02,13.872,14.012,13.512,13.714,21403,0
2014-05-05,13.59,13.872,13.59,13.627,11478,0
2014-05-06,13.917,14.185,13.58,13.95,33114,0
2014-05-07,14.222,14.222,13.59,13.803,9403,0
2014-05-08,13.74,14.169,13.58,13.58,18753,0
2014-05-09,13.58,13.968,13.58,13.627,16029,0
2014-05-12,13.941,13.941,13.58,13.662,12506,0
2014-05-13,13.679,13.739,13.408,13.607,16685,0
2014-05-14,13.58,13.695,13.494,13.502,24076,0
2014-05-15,13.451,13.512,13.416,13.451,17465,0
2014-05-16,13.416,13.435,13.232,13.328,13816,0
2014-05-19,13.328,13.531,13.328,13.435,10925,0
2014-05-20,13.558,13.58,13.232,13.232,23775,0
2014-05-21,13.416,13.492,13.232,13.248,22496,0
2014-05-22,13.328,13.443,13.232,13.24,15164,0
2014-05-23,13.275,13.567,13.275,13.521,9189,0
2014-05-27,13.558,13.607,13.328,13.494,12754,0
2014-05-28,13.568,13.727,13.46,13.592,13220,0
2014-05-29,13.698,13.727,13.353,13.495,13298,0
2014-05-30,13.575,13.691,13.303,13.592,21495,0
2014-06-02,13.327,13.582,13.327,13.327,11824,0
2014-06-03,13.619,13.619,13.283,13.416,38525,0
2014-06-04,13.303,13.421,13.096,13.327,18103,0
2014-06-05,13.204,13.443,13.204,13.327,11652,0
2014-06-06,13.425,13.568,13.303,13.55,27260,0
2014-06-09,13.629,14.134,13.522,13.895,44456,0
2014-06-10,13.807,14.327,13.76,14.171,37379,0
2014-06-11,13.698,14.171,13.698,13.868,24459,0
2014-06-12,13.946,14.275,13.871,13.895,36179,0
2014-06-13,13.992,14.268,13.868,13.921,24576,0
2014-06-16,13.889,14.171,13.889,14.152,42984,0
2014-06-17,13.992,14.292,13.99,14.25,46971,0
2014-06-18,14.202,14.275,13.868,13.974,27666,0
2014-06-19,13.903,13.992,13.646,13.876,61992,0
2014-06-20,13.946,14.171,13.522,14.152,237177,0
2014-06-23,14.171,14.171,13.063,13.293,104690,0
2014-06-24,13.568,13.568,12.99,13.238,60054,0
2014-06-25,13.353,13.451,13.086,13.407,69731,0
2014-06-26,13.575,13.769,13.168,13.646,31552,0
2014-06-27,13.522,14.171,13.283,14.096,973001,0
2014-06-30,13.992,14.382,13.908,14.309,63033,0
2014-07-01,14.268,14.843,14.152,14.815,43040,0
2014-07-02,14.648,15.001,14.567,14.762,27666,0
2014-07-03,15.037,15.179,14.462,15.08,20353,0
2014-07-07,14.949,15.135,14.601,14.755,21482,0
2014-07-08,14.717,15.15,14.425,14.956,18297,0
2014-07-09,15.08,15.117,14.629,14.717,11237,0
2014-07-10,14.61,14.972,14.583,14.778,16090,0
2014-07-11,14.691,14.894,14.471,14.471,18219,0
2014-07-14,14.629,14.778,14.24,14.601,14488,0
2014-07-15,14.574,14.735,14.292,14.442,6180,0
2014-07-16,14.442,14.716,14.389,14.389,3979,0
2014-07-17,14.452,14.56,13.691,13.798,14746,0
2014-07-18,13.798,14.001,13.743,13.75,7134,0
2014-07-21,13.885,13.946,13.691,13.76,10184,0
2014-07-22,13.788,13.849,13.698,13.698,6342,0
2014-07-23,13.717,14.079,13.717,13.727,9920,0
2014-07-24,13.798,14.522,13.707,13.823,3003,0
2014-07-25,13.798,14.045,13.717,13.895,6996,0
2014-07-28,13.807,13.807,13.727,13.736,5774,0
2014-07-29,14.026,14.026,13.698,13.707,3833,0
2014-07-30,13.807,14.152,13.707,13.76,14183,0
2014-07-31,13.868,13.868,13.464,13.464,6314,0
2014-08-01,13.559,13.672,13.283,13.344,10262,0
2014-08-04,15.011,15.011,13.363,13.37,7168,0
2014-08-05,14.717,14.717,13.293,13.334,5520,0
2014-08-06,13.522,13.522,13.283,13.37,9635,0
2014-08-07,13.522,13.736,13.522,13.736,2863,0
2014-08-08,13.986,14.134,13.858,13.858,6187,0
2014-08-11,13.76,14.707,13.503,13.601,3562,0
2014-08-12,13.568,14.755,13.568,13.854,6375,0
2014-08-13,13.736,14.07,13.727,13.727,2621,0
2014-08-14,13.736,13.743,13.503,13.532,13367,0
2014-08-15,13.798,14.355,13.532,13.698,2929,0
2014-08-18,14.824,14.824,13.512,13.575,9533,0
2014-08-19,13.903,13.974,13.522,13.522,11418,0
2014-08-20,13.522,14.055,13.503,13.503,21597,0
2014-08-21,13.512,13.807,13.503,13.512,11002,0
2014-08-22,13.698,13.727,13.503,13.503,11495,0
2014-08-25,13.703,13.703,13.512,13.512,9765,0
2014-08-26,13.707,13.798,13.512,13.522,4675,0
2014-08-27,13.655,13.727,13.532,13.541,6633,0
2014-08-28,13.647,13.817,13.45,13.486,19089,0
2014-08-29,13.733,13.733,13.601,13.61,10012,0
2014-09-02,13.61,13.62,13.559,13.593,1456,0
2014-09-03,13.541,13.684,13.424,13.424,9804,0
2014-09-04,13.647,13.674,13.494,13.494,5447,0
2014-09-05,13.654,13.654,13.466,13.559,2178,0
2014-09-08,13.434,13.907,13.434,13.729,14624,0
2014-09-09,13.862,13.862,13.541,13.62,5411,0
2014-09-10,13.917,13.917,13.532,13.647,3498,0
2014-09-11,13.825,13.833,13.541,13.61,9333,0
2014-09-12,13.719,13.791,13.583,13.63,5776,0
2014-09-15,13.709,13.745,13.583,13.593,3887,0
2014-09-16,13.61,13.7,13.568,13.61,4207,0
2014-09-17,13.871,13.871,13.568,13.684,1946,0
2014-09-18,13.871,13.898,13.674,13.745,18702,0
2014-09-19,13.834,13.925,13.559,13.559,11002,0
2014-09-22,13.907,13.907,13.55,13.575,3293,0
2014-09-23,13.575,13.753,13.575,13.729,5311,0
2014-09-24,13.7,13.801,13.36,13.398,28453,0
2014-09-25,13.424,13.593,13.28,13.593,6720,0
2014-09-26,13.594,13.594,13.45,13.541,1386,0
2014-09-29,13.434,13.568,13.434,13.434,1283,0
2014-09-30,13.593,13.719,13.434,13.443,6986,0
2014-10-01,13.424,13.55,13.424,13.434,2431,0
2014-10-02,13.583,13.583,13.434,13.537,1651,0
2014-10-03,13.45,13.527,13.443,13.443,2957,0
2014-10-06,13.443,13.541,13.424,13.424,4628,0
2014-10-07,13.424,13.443,13.29,13.29,6664,0
2014-10-08,13.368,13.459,13.29,13.29,4975,0
2014-10-09,13.36,13.424,13.3,13.3,3170,0
2014-10-10,13.29,13.415,13.28,13.342,3889,0
2014-10-13,13.486,13.494,13.3,13.332,1743,0
2014-10-14,13.424,13.719,13.2,13.2,5885,0
2014-10-15,13.2,13.2,13.111,13.111,2354,0
2014-10-16,13.531,13.532,13.266,13.295,7023,0
2014-10-17,13.388,13.692,13.309,13.351,3247,0
2014-10-20,13.466,13.601,13.45,13.476,3001,0
2014-10-21,13.443,13.443,13.407,13.407,756,0
2014-10-22,13.443,13.443,13.111,13.111,11513,0
2014-10-23,13.253,13.488,13.066,13.111,2743,0
2014-10-24,13.226,13.226,13.164,13.164,2956,0
2014-10-27,13.111,13.407,13.082,13.082,769,0
2014-10-28,13.147,13.173,13.074,13.173,2604,0
2014-10-29,13.2,13.3,13.156,13.192,3115,0
2014-10-30,13.243,13.275,13.2,13.2,1744,0
2014-10-31,13.332,13.503,13.332,13.424,4583,0
2014-11-03,13.512,13.601,13.512,13.512,1918,0
2014-11-04,13.656,13.656,13.512,13.512,943,0
2014-11-05,13.601,13.81,13.318,13.368,1496,0
2014-11-06,13.244,13.639,13.244,13.532,4566,0
2014-11-07,13.344,13.719,13.27,13.325,2587,0
2014-11-10,13.351,13.55,12.85,12.85,28066,0
2014-11-11,12.977,12.977,12.935,12.949,6921,0
2014-11-12,12.959,13.111,12.959,12.959,4863,0
2014-11-13,12.977,12.977,12.869,12.869,5797,0
2014-11-14,12.949,13.012,12.913,12.977,10008,0
2014-11-17,13.012,13.053,12.887,13.039,5017,0
2014-11-18,13.039,13.049,12.931,13.012,3855,0
2014-11-19,13.049,13.192,12.949,13.074,6147,0
2014-11-20,12.993,13.325,12.949,13.039,6313,0
2014-11-21,13.36,13.36,13.02,13.309,3940,0
2014-11-24,13.325,13.351,13.127,13.218,5253,0
2014-11-25,13.35,13.35,13.2,13.2,4381,0
2014-11-26,13.319,13.445,13.271,13.301,3418,0
2014-11-28,13.39,13.436,13.073,13.073,2346,0
2014-12-01,13.334,13.334,13.111,13.117,1225,0
2014-12-02,13.164,13.453,13.164,13.38,4283,0
2014-12-03,13.469,13.536,13.136,13.344,4754,0
2014-12-04,13.2,13.334,13.136,13.334,9369,0
2014-12-05,13.516,13.516,13.164,13.339,10014,0
2014-12-08,13.218,13.362,13.146,13.208,7909,0
2014-12-09,13.2,13.553,13.2,13.244,6026,0
2014-12-10,13.417,13.417,13.182,13.408,5284,0
2014-12-11,13.155,13.445,13.146,13.234,7929,0
2014-12-12,13.226,13.427,13.218,13.244,2697,0
2014-12-15,13.417,13.489,13.271,13.31,1706,0
2014-12-16,13.291,13.436,13.164,13.208,7731,0
2014-12-17,13.38,13.427,13.244,13.334,9843,0
2014-12-18,13.301,13.417,12.702,12.775,22073,0
2014-12-19,12.575,13.192,12.512,12.846,15066,0
2014-12-22,13.11,13.11,12.766,13.001,2001,0
2014-12-23,12.937,13.2,12.81,13.192,6743,0
2014-12-24,12.865,13.353,12.838,13.192,9588,0
2014-12-26,13.344,13.344,12.946,13.2,12283,0
2014-12-29,13.173,13.301,12.982,13.244,12220,0
2014-12-30,13.218,13.291,13.025,13.291,12465,0
2014-12-31,13.291,13.635,13.126,13.635,25822,0
2015-01-02,13.516,13.553,13.126,13.453,9393,0
2015-01-05,13.362,13.635,13.182,13.597,12558,0
2015-01-06,13.417,13.635,13.126,13.353,16586,0
2015-01-07,13.362,13.536,13.136,13.271,7200,0
2015-01-08,13.563,13.563,13.136,13.146,2602,0
2015-01-09,13.136,13.344,13.136,13.164,5658,0
2015-01-12,13.234,13.254,13.018,13.018,3147,0
2015-01-13,12.991,13.064,12.865,12.974,6882,0
2015-01-14,12.846,13.01,12.621,13.01,17808,0
2015-01-15,12.885,13.037,12.685,13.018,5445,0
2015-01-16,12.991,13.136,12.982,13.09,3106,0
2015-01-20,12.738,12.956,12.728,12.901,3340,0
2015-01-21,12.685,13.09,12.685,13.047,11640,0
2015-01-22,13.164,13.348,13.1,13.182,1878,0
2015-01-23,13.427,13.445,13.056,13.39,3227,0
2015-01-26,13.082,13.38,12.937,13.082,9953,0
2015-01-27,13.417,13.445,12.946,13.319,5300,0
2015-01-28,12.991,13.15,12.991,13.136,663,0
2015-01-29,12.991,13.182,12.991,13.047,2289,0
2015-01-30,13.117,13.417,13.073,13.073,3835,0
2015-02-02,13.117,13.2,12.982,13.11,22485,0
2015-02-03,13.155,13.326,13.028,13.218,35716,0
2015-02-04,13.334,13.353,13.164,13.182,2820,0
2015-02-05,13.31,13.344,13.234,13.31,1866,0
2015-02-06,13.344,13.436,13.195,13.263,12130,0
2015-02-09,13.226,13.408,13.028,13.254,1366,0
2015-02-10,13.353,13.462,13.127,13.342,2425,0
2015-02-11,13.126,13.462,13.126,13.344,2248,0
2015-02-12,13.436,13.462,13.344,13.344,5534,0
2015-02-13,13.563,13.705,13.563,13.696,4992,0
2015-02-17,13.851,13.896,13.705,13.705,9795,0
2015-02-18,13.705,13.924,13.479,13.479,8449,0
2015-02-19,13.57,13.987,13.57,13.625,2591,0
2015-02-20,14.068,14.068,13.579,13.68,11811,0
2015-02-23,13.851,13.878,13.572,13.588,9640,0
2015-02-24,13.507,13.696,13.39,13.516,6028,0
2015-02-25,13.851,13.851,13.696,13.705,6567,0
2015-02-26,13.981,14.036,13.659,13.898,5554,0
2015-02-27,13.934,13.934,13.715,13.791,678,0
2015-03-02,13.833,14.995,13.799,13.898,30404,0
2015-03-03,13.898,14.064,13.789,13.789,17498,0
2015-03-04,13.88,14.071,13.789,13.843,5577,0
2015-03-05,13.853,13.99,13.816,13.953,3171,0
2015-03-06,13.898,14.089,13.871,14.089,12028,0
2015-03-09,13.908,13.908,13.715,13.889,9842,0
2015-03-10,13.918,14.017,13.742,13.898,6780,0
2015-03-11,13.862,13.889,13.734,13.808,1859,0
2015-03-12,13.734,13.889,13.715,13.742,7109,0
2015-03-13,13.734,13.843,13.725,13.808,2406,0
2015-03-16,13.898,13.898,13.715,13.862,10718,0
2015-03-17,13.816,13.88,13.734,13.734,15859,0
2015-03-18,13.715,13.889,13.715,13.808,1859,0
2015-03-19,13.715,13.889,13.715,13.808,1203,0
2015-03-20,13.898,13.898,13.725,13.725,9187,0
2015-03-23,13.843,14.137,13.824,13.88,13343,0
2015-03-24,13.808,14.08,13.808,14.026,2296,0
2015-03-25,13.962,13.962,13.898,13.898,3828,0
2015-03-26,13.908,13.908,13.862,13.862,4483,0
2015-03-27,13.981,14.08,13.808,13.808,2953,0
2015-03-30,13.953,13.953,13.742,13.824,19357,0
2015-03-31,13.853,13.99,13.725,13.99,2809,0
2015-04-01,13.898,13.943,13.808,13.808,9295,0
2015-04-02,13.808,13.898,13.808,13.898,28215,0
2015-04-06,13.88,13.898,13.853,13.853,4375,0
2015-04-07,13.767,13.808,13.767,13.789,796,0
2015-04-08,13.889,13.889,13.725,13.799,4594,0
2015-04-09,13.761,14.064,13.725,14.036,13283,0
2015-04-10,13.953,14.055,13.789,13.918,5467,0
2015-04-13,14.055,14.173,13.862,14.127,9734,0
2015-04-14,14.08,14.165,14.08,14.165,1203,0
2015-04-15,13.865,14.127,13.853,13.953,13336,0
2015-04-16,14.023,14.023,13.99,13.99,837,0
2015-04-17,13.77,13.77,13.77,13.77,220,0
2015-04-20,13.915,14.173,13.915,14.036,4839,0
2015-04-21,14.055,14.474,13.799,14.227,51493,0
2015-04-22,14.4,14.53,14.337,14.337,4305,0
2015-04-23,14.337,14.501,13.926,13.981,22420,0
2015-04-24,14.428,14.428,13.943,14.257,4291,0
2015-04-27,14.42,14.466,14.217,14.357,1203,0
2015-04-28,14.447,14.466,14.367,14.466,2953,0
2015-04-29,14.592,14.794,14.337,14.794,2406,0
2015-05-01,16.35,16.35,15.014,15.26,5467,0
2015-05-04,15.27,15.298,15.033,15.115,3828,0
2015-05-05,15.159,15.159,15.078,15.078,766,0
2015-05-06,14.976,14.995,14.905,14.995,548,0
2015-05-07,14.357,15.005,14.357,15.005,958,0
2015-05-08,14.52,14.794,14.308,14.582,1969,0
2015-05-11,14.611,15.086,14.611,14.731,2079,0
2015-05-12,14.63,14.721,14.63,14.701,547,0
2015-05-13,14.701,14.75,14.701,14.731,2734,0
2015-05-14,14.74,15.25,14.74,15.033,1532,0
2015-05-15,14.995,14.995,14.813,14.895,4172,0
2015-05-18,15.68,15.68,14.63,14.65,980,0
2015-05-19,15.068,15.068,14.895,14.895,1137,0
2015-05-20,14.905,15.225,14.905,14.923,9625,0
2015-05-21,15.086,15.086,14.958,15.078,12248,0
2015-05-22,15.024,15.086,15.005,15.005,3391,0
2015-05-26,15.086,15.086,15.005,15.005,7068,0
2015-05-27,15.078,15.086,14.995,14.995,1094,0
2015-05-28,15.237,15.237,15.097,15.097,652,0
2015-05-29,14.995,15.069,14.995,15.033,542,0
2015-06-01,15.116,15.237,15.116,15.151,1502,0
2015-06-02,15.237,15.237,15.151,15.151,1415,0
2015-06-03,15.237,15.237,15.144,15.144,4224,0
2015-06-04,15.19,15.19,15.19,15.19,3250,0
2015-06-05,15.237,15.237,14.985,15.051,9530,0
2015-06-08,14.995,15.218,14.875,15.144,6498,0
2015-06-09,15.198,15.218,15.144,15.218,616,0
2015-06-10,15.237,15.237,14.311,14.535,33995,0
2015-06-11,14.544,14.673,14.544,14.588,15600,0
2015-06-12,14.636,14.673,14.544,14.544,6715,0
2015-06-15,14.636,14.728,14.588,14.607,4657,0
2015-06-16,14.681,14.681,14.174,14.269,24692,0
2015-06-17,14.174,14.487,14.174,14.461,3684,0
2015-06-18,14.515,14.673,14.496,14.673,8123,0
2015-06-19,14.718,15.198,14.664,14.664,6172,0
2015-06-22,14.681,14.912,14.239,14.912,36279,0
2015-06-23,14.737,15.144,14.737,15.144,1421,0
2015-06-24,14.912,15.135,14.912,15.014,2600,0
2015-06-25,15.014,15.051,14.783,15.051,4982,0
2015-06-26,15.135,15.336,15.014,15.329,5632,0
2015-06-29,15.069,15.069,14.82,15.005,4441,0
2015-06-30,14.839,15.412,14.839,14.963,3489,0
2015-07-01,15.005,15.005,14.82,14.82,1299,0
2015-07-02,14.82,15.144,14.774,14.83,9530,0
2015-07-06,14.985,15.125,14.802,15.116,2492,0
2015-07-07,14.774,15.005,14.728,14.857,4332,0
2015-07-08,14.728,14.922,14.728,14.747,1192,0
2015-07-09,14.958,14.958,14.747,14.904,542,0
2015-07-10,15.051,15.051,14.747,14.765,2166,0
2015-07-13,14.774,14.865,14.774,14.83,4332,0
2015-07-14,14.912,14.976,14.793,14.884,4211,0
2015-07-15,15.043,15.043,14.82,14.904,1180,0
2015-07-16,14.774,14.976,14.774,14.958,3358,0
2015-07-17,14.783,15.005,14.774,14.774,2816,0
2015-07-20,14.783,14.83,14.774,14.83,759,0
2015-07-21,14.865,15.135,14.865,14.865,975,0
2015-07-22,14.865,14.958,14.82,14.958,3684,0
2015-07-23,14.792,14.976,14.792,14.792,1733,0
2015-07-24,14.783,15.087,14.783,15.005,3032,0
2015-07-27,15.005,15.097,14.718,14.839,5414,0
2015-07-28,15.024,15.024,14.811,14.811,1408,0
2015-07-30,14.774,14.912,14.774,14.774,32599,0
2015-07-31,14.839,14.912,14.774,14.783,8879,0
2015-08-03,14.774,14.82,14.774,14.82,5986,0
2015-08-04,14.737,14.82,14.737,14.811,3684,0
2015-08-05,14.82,14.967,14.774,14.884,2924,0
2015-08-06,14.884,14.995,14.884,14.904,1677,0
2015-08-07,15.097,15.097,15.079,15.079,975,0
2015-08-10,14.967,15.097,14.967,15.097,759,0
2015-08-11,15.097,15.097,15.087,15.087,720,0
2015-08-12,15.087,15.087,15.087,15.087,109,0
2015-08-13,14.875,14.958,14.875,14.958,2275,0
2015-08-14,14.875,14.875,14.865,14.865,433,0
2015-08-17,14.912,14.912,14.875,14.904,3250,0
2015-08-18,14.958,14.958,14.912,14.912,1951,0
2015-08-19,14.932,14.932,14.894,14.894,218,0
2015-08-20,14.95,14.95,14.875,14.875,651,0
2015-08-21,14.942,14.958,14.884,14.884,3032,0
2015-08-24,14.865,15.005,14.588,14.588,3262,0
2015-08-25,14.82,14.82,14.37,14.47,2600,0
2015-08-26,14.82,14.82,14.544,14.57,3250,0
2015-08-27,14.562,15.005,14.525,15.005,1842,0
2015-08-28,14.584,15.079,14.584,14.613,5363,0
2015-08-31,14.661,14.921,14.661,14.921,3217,0
2015-09-01,14.398,14.921,14.231,14.566,5147,0
2015-09-02,14.688,14.688,14.558,14.642,3110,0
2015-09-03,14.688,14.688,14.52,14.52,966,0
2015-09-04,14.549,14.79,14.398,14.426,645,0
2015-09-08,14.781,14.781,14.501,14.734,3968,0
2015-09-09,14.398,14.549,14.398,14.501,6435,0
2015-09-10,14.501,14.501,14.432,14.465,3519,0
2015-09-11,14.473,14.473,14.388,14.473,3538,0
2015-09-14,14.445,14.828,14.445,14.734,1825,0
2015-09-15,14.781,14.818,14.4,14.725,18383,0
2015-09-16,14.744,14.79,14.688,14.762,2467,0
2015-09-17,14.688,14.734,14.688,14.688,10719,0
2015-09-18,14.688,14.828,14.688,14.688,15013,0
2015-09-21,14.828,14.828,14.696,14.828,1931,0
2015-09-22,14.828,14.874,14.772,14.874,3324,0
2015-09-23,14.696,14.864,14.688,14.696,5073,0
2015-09-24,14.688,14.855,14.688,14.855,2908,0
2015-09-25,14.744,14.874,14.688,14.688,9650,0
2015-09-28,14.688,14.874,14.688,14.855,1722,0
2015-09-29,14.874,15.136,14.855,15.126,6864,0
2015-09-30,15.153,15.153,15.061,15.098,1502,0
2015-10-01,15.117,15.126,14.79,15.061,5039,0
2015-10-02,15.033,15.033,14.995,15.014,966,0
2015-10-05,14.958,15.033,14.689,14.941,1682,0
2015-10-06,14.734,14.967,14.705,14.949,1825,0
2015-10-07,14.958,14.967,14.772,14.772,1825,0
2015-10-08,14.754,14.911,14.754,14.911,645,0
2015-10-09,14.921,14.921,14.837,14.837,645,0
2015-10-12,14.958,14.958,14.8,14.874,1644,0
2015-10-13,14.903,14.911,14.734,14.864,6756,0
2015-10-14,14.79,14.958,14.79,14.921,3003,0
2015-10-15,14.921,14.921,14.79,14.8,2788,0
2015-10-16,14.715,14.903,14.696,14.781,1395,0
2015-10-19,14.828,14.921,14.754,14.772,3148,0
2015-10-20,14.715,14.941,14.688,14.705,1404,0
2015-10-21,14.566,14.864,14.549,14.715,1931,0
2015-10-22,14.8,14.828,14.642,14.642,11367,0
2015-10-23,14.363,14.642,14.241,14.455,4076,0
2015-10-26,14.285,14.705,14.285,14.455,4183,0
2015-10-27,14.465,14.818,14.455,14.491,7291,0
2015-10-28,14.455,14.828,14.261,14.781,4289,0
2015-10-29,14.781,14.781,14.734,14.772,2574,0
2015-10-30,14.828,15.005,14.828,14.893,6327,0
2015-11-02,14.613,14.921,14.465,14.903,4068,0
2015-11-03,14.809,14.921,14.501,14.874,6972,0
2015-11-04,14.921,15.136,14.874,15.005,4775,0
2015-11-05,15.107,15.117,14.995,15.117,2788,0
2015-11-06,15.014,15.266,15.014,15.117,2895,0
2015-11-09,14.883,15.107,14.593,14.958,15579,0
2015-11-10,14.696,15.666,14.51,15.079,4505,0
2015-11-11,15.126,15.229,14.921,15.229,2360,0
2015-11-12,15.024,15.666,14.967,15.024,1609,0
2015-11-13,15.014,15.145,14.995,15.107,5363,0
2015-11-16,15.107,15.528,14.921,15.481,2574,0
2015-11-17,15.369,15.387,15.079,15.313,1717,0
2015-11-18,15.434,15.434,14.985,15.051,7079,0
2015-11-19,15.387,15.657,15.349,15.657,8364,0
2015-11-20,15.666,15.817,15.387,15.387,7613,0
2015-11-23,15.528,15.528,15.014,15.014,4397,0
2015-11-24,15.107,15.107,15.107,15.107,216,0
2015-11-25,15.406,15.63,15.387,15.387,2036,0
2015-11-27,15.71,15.771,15.547,15.547,1433,0
2015-11-30,15.594,15.604,15.538,15.584,5415,0
2015-12-01,15.584,15.584,15.511,15.538,2223,0
2015-12-02,15.538,15.858,15.529,15.538,8206,0
2015-12-03,15.575,15.99,15.538,15.584,20621,0
2015-12-04,15.697,15.707,15.556,15.556,1380,0
2015-12-07,15.538,15.839,15.538,15.538,32070,0
2015-12-08,15.538,15.655,15.538,15.556,123716,0
2015-12-09,15.303,15.566,15.068,15.085,14549,0
2015-12-10,15.085,15.349,15.068,15.105,11362,0
2015-12-11,15.068,15.303,14.541,14.567,13273,0
2015-12-14,14.595,14.908,14.19,14.398,17801,0
2015-12-15,14.85,14.981,14.313,14.813,22938,0
2015-12-16,14.605,15.068,14.595,15.048,10088,0
2015-12-17,15.123,15.442,14.916,14.916,30903,0
2015-12-18,14.916,16.179,14.615,15.905,149626,0
2015-12-21,15.774,15.774,14.898,14.954,9133,0
2015-12-22,15.227,15.584,15.161,15.584,7086,0
2015-12-23,15.529,15.764,15.293,15.519,3824,0
2015-12-28,15.19,15.472,15.143,15.255,8538,0
2015-12-29,15.255,15.529,15.255,15.303,5467,0
2015-12-30,15.274,15.452,15.255,15.265,7204,0
2015-12-31,15.426,15.546,15.33,15.406,8964,0
2016-01-04,15.396,15.396,15.312,15.349,12213,0
2016-01-05,15.275,15.349,15.123,15.321,10770,0
2016-01-06,15.349,15.491,15.255,15.426,39053,0
2016-01-07,15.068,15.349,15.068,15.288,6550,0
2016-01-08,15.349,15.349,15.171,15.208,3105,0
2016-01-11,15.359,15.434,15.176,15.176,3491,0
2016-01-12,15.208,15.442,15.077,15.298,7333,0
2016-01-13,15.349,15.491,15.085,15.227,38563,0
2016-01-14,15.255,15.369,15.161,15.237,41251,0
2016-01-15,15.068,15.138,14.945,14.954,10079,0
2016-01-19,15.218,15.218,14.737,14.908,6691,0
2016-01-20,14.832,15.255,14.737,15.198,4459,0
2016-01-21,15.114,15.303,14.945,15.133,5181,0
2016-01-22,16.714,16.714,15.133,15.434,26545,0
2016-01-25,15.255,15.396,14.991,15.198,5032,0
2016-01-26,15.18,15.369,15.161,15.349,4159,0
2016-01-27,15.349,15.354,15.245,15.349,3105,0
2016-01-28,15.396,15.396,15.208,15.396,4011,0
2016-01-29,15.396,15.396,15.303,15.396,5527,0
2016-02-01,15.265,15.396,15.245,15.396,2894,0
2016-02-02,15.396,15.452,15.245,15.452,83837,0
2016-02-03,15.379,15.396,15.303,15.339,6446,0
2016-02-04,15.265,15.556,15.265,15.546,89193,0
2016-02-05,15.406,15.556,15.303,15.33,5356,0
2016-02-08,15.359,15.556,15.171,15.349,3236,0
2016-02-09,15.171,15.452,15.171,15.237,3113,0
2016-02-10,15.452,15.452,14.605,15.283,9606,0
2016-02-11,14.945,15.293,14.615,15.068,2811,0
2016-02-12,15.114,15.114,15.068,15.095,1011,0
2016-02-16,15.114,15.227,14.945,15.227,6316,0
2016-02-17,15.255,15.255,14.964,15.163,3134,0
2016-02-18,15.218,15.218,14.832,15.068,5278,0
2016-02-19,15.068,15.237,14.869,15.077,7479,0
2016-02-22,15.068,15.208,15.068,15.208,70551,0
2016-02-23,15.114,15.218,15.085,15.151,7665,0
2016-02-24,15.161,15.462,15.143,15.396,17775,0
2016-02-25,15.303,15.538,15.133,15.482,16355,0
2016-02-26,15.452,15.595,15.425,15.595,14235,0
2016-02-29,15.501,15.567,15.215,15.215,14782,0
2016-03-01,15.405,15.671,15.273,15.576,11063,0
2016-03-02,15.595,15.595,15.442,15.576,11222,0
2016-03-03,15.547,15.671,15.425,15.425,9076,0
2016-03-04,15.405,15.543,15.263,15.386,46382,0
2016-03-07,15.291,15.501,15.273,15.348,5755,0
2016-03-08,15.405,15.69,15.405,15.442,5656,0
2016-03-09,15.078,15.69,15.025,15.595,10201,0
2016-03-10,15.595,15.69,15.501,15.69,7325,0
2016-03-11,15.69,15.69,15.524,15.524,7097,0
2016-03-14,15.539,15.69,15.539,15.615,10459,0
2016-03-15,15.661,15.661,15.595,15.644,5334,0
2016-03-16,15.595,15.681,15.547,15.567,5260,0
2016-03-17,15.547,15.595,15.313,15.576,5346,0
2016-03-18,15.491,15.595,15.425,15.547,4752,0
2016-03-21,15.585,15.585,15.243,15.425,9220,0
2016-03-22,15.452,15.491,14.996,15.386,17773,0
2016-03-23,15.395,15.501,15.385,15.434,4909,0
2016-03-24,15.368,15.452,15.234,15.319,2805,0
2016-03-28,15.329,15.452,15.319,15.425,7649,0
2016-03-29,15.425,15.434,15.281,15.311,10324,0
2016-03-30,15.386,15.501,15.301,15.472,14440,0
2016-03-31,15.452,15.462,15.273,15.281,7543,0
2016-04-01,15.501,15.69,15.311,15.644,8317,0
2016-04-04,15.615,15.69,15.557,15.69,14295,0
2016-04-05,15.652,16.07,15.652,15.995,7656,0
2016-04-06,15.947,16.023,15.853,15.938,8874,0
2016-04-07,15.909,16.07,15.823,15.938,12183,0
2016-04-08,15.928,15.976,15.843,15.853,8100,0
2016-04-11,15.853,15.976,15.853,15.882,4846,0
2016-04-12,15.928,16.033,15.928,15.976,5410,0
2016-04-13,16.023,16.07,15.995,16.07,3679,0
2016-04-14,16.119,16.119,15.957,16.062,6705,0
2016-04-15,16.058,16.119,15.986,15.995,5217,0
2016-04-18,16.053,16.119,15.996,16.013,3551,0
2016-04-19,15.966,16.127,15.966,16.119,4820,0
2016-04-20,16.005,16.119,16.005,16.119,5937,0
2016-04-21,16.07,16.119,16.062,16.119,6782,0
2016-04-22,16.07,16.119,16.062,16.08,2919,0
2016-04-25,16.033,16.28,15.942,16.119,23588,0
2016-04-26,16.127,16.309,16.127,16.309,16185,0
2016-04-27,16.233,16.356,16.233,16.356,6281,0
2016-04-28,16.328,16.356,16.203,16.289,4943,0
2016-04-29,16.242,16.261,16.186,16.261,2804,0
2016-05-02,16.203,16.356,16.089,16.089,10603,0
2016-05-03,16.043,16.289,15.957,16.186,10237,0
2016-05-04,16.053,16.213,16.053,16.176,4195,0
2016-05-05,16.089,16.213,16.07,16.08,5152,0
2016-05-06,16.07,16.213,16.07,16.213,2837,0
2016-05-09,16.119,16.213,16.119,16.194,12145,0
2016-05-10,16.213,16.213,16.203,16.213,5784,0
2016-05-11,16.208,16.261,16.208,16.242,1998,0
2016-05-12,16.261,16.266,16.176,16.176,5269,0
2016-05-13,16.261,16.318,16.251,16.261,9297,0
2016-05-16,16.309,16.393,16.176,16.384,5258,0
2016-05-17,16.393,16.393,16.261,16.271,2111,0
2016-05-18,16.223,16.309,16.127,16.289,6704,0
2016-05-19,16.347,16.347,15.986,16.309,10994,0
2016-05-20,16.261,16.261,16.211,16.261,1367,0
2016-05-23,16.289,16.289,16.203,16.261,7229,0
2016-05-24,16.318,16.318,16.242,16.261,7099,0
2016-05-25,16.309,16.356,16.157,16.337,5148,0
2016-05-26,16.147,16.347,16.08,16.137,4180,0
2016-05-27,16.234,16.33,16.214,16.32,3861,0
2016-05-31,16.291,16.501,15.964,16.099,8664,0
2016-06-01,16.176,16.483,15.984,16.079,3041,0
2016-06-02,16.012,16.167,16.012,16.042,3102,0
2016-06-03,16.022,16.089,15.994,16.022,2396,0
2016-06-06,16.004,16.004,15.745,15.754,6115,0
2016-06-07,15.735,16.281,15.705,15.907,17556,0
2016-06-08,16.069,16.224,15.907,15.964,3926,0
2016-06-09,16.119,16.119,15.686,15.686,3770,0
2016-06-10,15.763,16.119,15.695,15.984,13494,0
2016-06-13,15.715,16.069,15.695,15.936,16995,0
2016-06-14,15.754,15.897,15.695,15.735,5868,0
2016-06-15,15.773,15.83,15.705,15.83,16592,0
2016-06-16,15.931,15.936,15.735,15.888,24731,0
2016-06-17,15.825,16.204,15.763,16.089,117276,0
2016-06-20,15.994,16.252,15.994,16.147,17507,0
2016-06-21,16.032,16.224,15.902,16.137,18840,0
2016-06-22,16.04,16.186,16.022,16.176,18800,0
2016-06-23,16.224,16.339,16.224,16.32,51591,0
2016-06-24,15.6,16.032,15.264,15.264,572782,0
2016-06-27,15.36,15.551,15.063,15.072,46092,0
2016-06-28,15.216,15.34,15.067,15.216,16207,0
2016-06-29,15.264,15.312,15.139,15.254,13422,0
2016-06-30,15.312,15.321,15.149,15.168,52923,0
2016-07-01,15.235,15.34,15.101,15.119,11163,0
2016-07-05,15.206,15.206,15.119,15.149,8361,0
2016-07-06,15.168,15.168,15.139,15.168,9162,0
2016-07-07,15.129,15.24,15.129,15.188,18799,0
2016-07-08,15.264,15.6,15.264,15.6,11185,0
2016-07-11,15.515,16.109,15.34,16.099,11442,0
2016-07-12,15.936,16.272,15.917,16.252,15034,0
2016-07-13,16.656,16.656,16.349,16.501,14011,0
2016-07-14,16.147,16.551,16.137,16.473,10805,0
2016-07-15,16.511,16.511,16.234,16.511,16999,0
2016-07-18,16.377,16.561,16.339,16.551,5667,0
2016-07-19,16.656,16.656,16.636,16.656,14851,0
2016-07-20,16.58,16.886,16.58,16.867,15725,0
2016-07-21,16.723,17.213,16.695,17.213,12376,0
2016-07-22,17.117,17.117,16.195,16.311,39864,0
2016-07-25,16.561,16.867,16.176,16.695,45914,0
2016-07-26,16.589,17.007,16.561,16.857,11140,0
2016-07-27,17.02,17.884,17.01,17.126,37260,0
2016-07-28,17.04,17.156,16.925,17.088,24320,0
2016-07-29,16.686,17.271,16.406,17.03,11003,0
2016-08-01,17.03,17.213,16.771,16.838,5257,0
2016-08-02,16.915,17.117,16.877,17.002,6403,0
2016-08-03,16.934,17.261,16.906,17.098,12929,0
2016-08-04,17.068,17.068,16.445,16.733,5657,0
2016-08-05,16.626,16.751,16.52,16.598,12042,0
2016-08-08,16.521,16.626,16.386,16.445,3155,0
2016-08-09,16.426,16.915,16.426,16.818,9037,0
2016-08-10,16.963,16.963,16.541,16.656,21264,0
2016-08-11,16.608,16.81,16.58,16.751,9499,0
2016-08-12,16.416,17.025,16.416,16.877,11628,0
2016-08-15,16.751,17.04,16.703,16.963,13318,0
2016-08-16,16.541,16.776,16.416,16.511,17907,0
2016-08-17,16.531,16.626,16.483,16.491,7047,0
2016-08-18,16.521,16.963,16.491,16.915,6950,0
2016-08-19,16.848,16.867,16.636,16.781,11761,0
2016-08-22,16.822,16.822,16.608,16.703,9568,0
2016-08-23,16.57,16.857,16.57,16.751,7561,0
2016-08-24,16.686,16.896,16.589,16.81,12464,0
2016-08-25,16.703,16.915,16.703,16.848,6246,0
2016-08-26,16.877,17.261,16.771,16.791,10308,0
2016-08-29,16.791,17.001,16.791,16.857,5385,0
2016-08-30,16.848,17.032,16.848,16.916,3865,0
2016-08-31,16.722,17.391,16.722,17.042,13010,0
2016-09-01,16.916,17.425,16.916,17.119,10115,0
2016-09-02,17.022,17.439,17.003,17.342,24790,0
2016-09-06,17.284,17.332,16.81,17.042,19308,0
2016-09-07,17.099,17.391,16.954,17.206,23916,0
2016-09-08,16.974,17.293,16.974,17.293,8865,0
2016-09-09,17.165,17.381,17.061,17.061,6214,0
2016-09-12,17.255,17.439,16.964,17.439,10192,0
2016-09-13,17.245,17.351,17.139,17.177,15100,0
2016-09-14,17.293,17.381,16.993,17.293,3964,0
2016-09-15,17.4,17.439,17.167,17.439,4793,0
2016-09-16,17.497,17.632,17.187,17.448,37026,0
2016-09-19,17.303,17.487,17.206,17.487,12032,0
2016-09-20,17.477,17.487,17.342,17.448,10342,0
2016-09-21,17.748,18.534,17.351,17.507,8312,0
2016-09-22,17.536,17.719,17.371,17.642,16572,0
2016-09-23,17.603,17.709,17.603,17.613,10779,0
2016-09-26,17.342,17.632,17.284,17.429,4071,0
2016-09-27,17.322,17.448,17.196,17.303,3374,0
2016-09-28,17.361,17.758,17.255,17.672,12705,0
2016-09-29,17.652,17.652,17.303,17.439,9722,0
2016-09-30,17.566,17.652,17.429,17.652,6516,0
2016-10-03,17.584,17.662,17.342,17.4,6173,0
2016-10-04,17.487,17.682,17.351,17.584,6803,0
2016-10-05,17.303,17.682,17.303,17.642,9682,0
2016-10-06,17.682,17.924,17.682,17.798,6949,0
2016-10-07,17.798,17.924,17.682,17.729,4815,0
2016-10-10,17.884,17.99,17.439,17.798,12427,0
2016-10-11,17.623,17.623,17.41,17.429,6585,0
2016-10-12,17.477,17.566,17.4,17.536,4809,0
2016-10-13,17.439,17.768,17.439,17.516,3048,0
2016-10-14,17.593,17.739,17.439,17.467,3670,0
2016-10-17,17.536,17.724,17.458,17.556,8030,0
2016-10-18,17.584,17.899,17.245,17.4,5499,0
2016-10-19,17.196,17.924,17.196,17.439,8440,0
2016-10-20,17.384,17.536,17.303,17.303,2163,0
2016-10-21,17.196,17.439,17.196,17.381,5827,0
2016-10-24,17.391,17.4,17.23,17.351,15293,0
2016-10-25,17.206,17.225,17.196,17.225,2337,0
2016-10-26,17.42,17.652,17.196,17.284,10456,0
2016-10-27,17.275,17.275,16.702,16.983,8703,0
2016-10-28,17.013,17.371,16.717,17.371,5863,0
2016-10-31,17.342,17.342,16.614,16.664,14278,0
2016-11-01,16.614,16.614,16.228,16.228,7486,0
2016-11-02,16.276,16.508,16.034,16.082,7346,0
2016-11-03,16.034,17.051,16.034,16.906,11214,0
2016-11-04,16.944,17.003,16.81,16.857,5875,0
2016-11-07,17.003,17.003,16.18,16.664,15416,0
2016-11-08,16.857,17.099,16.857,17.003,5396,0
2016-11-09,16.906,17.536,16.906,17.536,12619,0
2016-11-10,17.632,19.085,16.983,19.085,23251,0
2016-11-11,18.989,19.28,17.013,19.183,36564,0
2016-11-14,19.134,19.715,16.79,19.715,22285,0
2016-11-15,19.618,19.618,17.902,19.425,9223,0
2016-11-16,19.473,19.473,18.186,18.697,20031,0
2016-11-17,18.697,19.425,16.664,19.376,24127,0
2016-11-18,19.473,20.054,19.085,19.764,12067,0
2016-11-21,19.667,20.297,19.599,19.861,31288,0
2016-11-22,20.007,21.508,19.667,21.217,17584,0
2016-11-23,21.169,21.992,20.733,20.877,27641,0
2016-11-25,21.072,21.072,20.635,20.927,2127,0
2016-11-28,20.877,20.877,20.007,20.007,7686,0
2016-11-29,20.163,20.602,19.918,20.064,17606,0
2016-11-30,20.358,20.748,20.114,20.211,6785,0
2016-12-01,20.358,20.505,20.114,20.211,11790,0
2016-12-02,20.65,20.65,19.528,19.918,5675,0
2016-12-05,20.017,24.409,20.017,24.214,56478,0
2016-12-06,23.971,23.971,22.067,23.287,48662,0
2016-12-07,22.897,23.433,22.652,23.188,29842,0
2016-12-08,23.188,23.385,22.944,23.287,13436,0
2016-12-09,23.482,23.872,23.141,23.775,19422,0
2016-12-12,23.531,23.531,22.555,23.238,24107,0
2016-12-13,23.141,23.141,22.636,22.994,22060,0
2016-12-14,22.847,23.629,22.847,23.238,17177,0
2016-12-15,23.335,23.726,23.141,23.141,30384,0
2016-12-16,23.335,23.58,22.799,23.043,137126,0
2016-12-19,22.774,23.726,22.701,23.58,22005,0
2016-12-20,23.58,23.872,23.287,23.872,10200,0
2016-12-21,23.726,23.775,23.292,23.433,19335,0
2016-12-22,23.287,23.433,22.799,22.847,23791,0
2016-12-23,22.944,22.944,22.311,22.944,4818,0
2016-12-27,22.799,22.994,22.799,22.944,24166,0
2016-12-28,23.043,23.043,22.359,22.701,8980,0
2016-12-29,22.701,24.117,22.408,23.971,13075,0
2016-12-30,23.872,23.872,22.408,22.701,23402,0
2017-01-03,22.701,22.701,21.92,21.968,8110,0
2017-01-04,22.261,22.505,21.92,22.261,13034,0
2017-01-05,20.66,22.261,20.66,21.822,14583,0
2017-01-06,22.115,22.17,21.62,21.675,9285,0
2017-01-09,21.581,21.581,21.163,21.285,7498,0
2017-01-10,20.992,21.48,20.944,21.236,14037,0
2017-01-11,21.236,21.48,20.992,21.383,10743,0
2017-01-12,21.285,21.48,21.188,21.188,3705,0
2017-01-13,21.432,22.261,21.432,22.213,8564,0
2017-01-17,21.968,22.505,21.48,21.48,11029,0
2017-01-18,21.48,21.871,21.432,21.578,6213,0
2017-01-19,21.675,21.675,21.138,21.138,4310,0
2017-01-20,21.09,21.304,20.339,20.65,9996,0
2017-01-23,20.797,21.432,20.602,20.992,3633,0
2017-01-24,20.992,20.992,20.602,20.748,1727,0
2017-01-25,20.944,20.992,20.681,20.894,3850,0
2017-01-26,20.992,21.383,20.698,21.285,7207,0
2017-01-27,21.138,21.968,21.138,21.92,15317,0
2017-01-30,21.627,21.896,21.308,21.724,11666,0
2017-01-31,21.774,22.261,21.774,22.067,25692,0
2017-02-01,21.968,21.968,21.188,21.48,10817,0
2017-02-02,21.48,21.627,20.992,21.188,14511,0
2017-02-03,21.188,21.578,21.188,21.578,13275,0
2017-02-06,21.53,21.774,21.53,21.627,2665,0
2017-02-07,21.822,21.822,21.285,21.432,6701,0
2017-02-08,21.53,21.774,20.7,21.675,13264,0
2017-02-09,21.724,21.871,21.53,21.774,6980,0
2017-02-10,21.968,22.261,21.822,22.115,13376,0
2017-02-13,22.261,22.261,21.774,22.067,13941,0
2017-02-14,22.017,22.994,21.871,22.799,16501,0
2017-02-15,22.701,23.141,22.565,22.847,9017,0
2017-02-16,23.385,23.385,22.944,23.238,7565,0
2017-02-17,23.335,23.531,23.213,23.385,15466,0
2017-02-21,23.141,23.775,23.141,23.482,9770,0
2017-02-22,23.335,23.433,22.994,23.433,5077,0
2017-02-23,23.287,23.385,22.565,22.75,5495,0
2017-02-24,22.555,22.588,21.334,21.871,13752,0
2017-02-27,22.57,22.57,20.849,22.274,16076,0
2017-02-28,22.176,22.308,21.389,21.438,9791,0
2017-03-01,21.783,22.618,21.783,22.52,6387,0
2017-03-02,22.225,22.57,21.979,22.471,8941,0
2017-03-03,22.372,22.57,21.905,22.078,5030,0
2017-03-06,22.078,22.225,21.684,22.225,5765,0
2017-03-07,22.078,22.176,21.684,22.127,21070,0
2017-03-08,22.127,22.127,21.241,21.34,14059,0
2017-03-09,21.193,21.832,21.193,21.635,8234,0
2017-03-10,21.783,22.127,20.455,20.603,12432,0
2017-03-13,20.897,21.389,20.455,20.799,21081,0
2017-03-14,20.897,22.028,20.505,21.487,28378,0
2017-03-15,21.783,21.783,20.701,21.684,39698,0
2017-03-16,21.868,22.57,21.868,21.93,50672,0
2017-03-17,21.832,22.57,21.66,22.52,59396,0
2017-03-20,22.274,22.274,21.684,21.832,28812,0
2017-03-21,22.225,22.225,20.897,21.241,45226,0
2017-03-22,21.193,22.078,20.897,21.881,57502,0
2017-03-23,21.684,22.225,21.684,21.832,55561,0
2017-03-24,21.93,22.422,21.783,22.176,37770,0
2017-03-27,21.93,22.274,21.438,22.176,6305,0
2017-03-28,21.979,22.324,21.635,21.783,6788,0
2017-03-29,21.783,22.127,21.389,21.979,41602,0
2017-03-30,21.881,22.422,21.881,22.422,12679,0
2017-03-31,22.176,23.7,22.176,23.454,39343,0
2017-04-03,23.258,23.504,22.864,23.16,70581,0
2017-04-04,23.16,23.258,22.471,22.618,12500,0
2017-04-05,22.766,22.864,21.487,21.586,16924,0
2017-04-06,21.684,21.696,21.537,21.635,7885,0
2017-04-07,21.93,21.979,21.438,21.635,8074,0
2017-04-10,21.635,21.881,20.799,21.438,43698,0
2017-04-11,21.34,22.348,21.34,22.078,19658,0
2017-04-12,21.93,22.618,21.291,21.783,45113,0
2017-04-13,21.783,22.225,21.34,21.733,8855,0
2017-04-17,21.733,21.93,21.143,21.193,11680,0
2017-04-18,21.438,22.127,20.799,22.078,48512,0
2017-04-19,22.127,22.447,21.758,21.783,27868,0
2017-04-20,21.979,21.979,21.438,21.635,7856,0
2017-04-21,21.586,21.586,21.34,21.438,7210,0
2017-04-24,21.635,22.324,21.635,22.324,22472,0
2017-04-25,22.324,23.11,22.028,22.225,16088,0
2017-04-26,22.176,23.258,22.176,22.618,20838,0
2017-04-27,22.766,22.766,22.201,22.225,36311,0
2017-05-01,21.832,22.127,21.537,21.635,7634,0
2017-05-02,22.023,22.023,21.733,21.832,13377,0
2017-05-03,21.684,22.274,21.684,22.028,31474,0
2017-05-04,22.343,22.422,22.127,22.127,17423,0
2017-05-05,21.881,22.078,21.733,21.93,11425,0
2017-05-08,21.979,22.119,21.684,21.783,12198,0
2017-05-09,21.586,21.93,21.389,21.438,10693,0
2017-05-10,21.389,21.832,21.389,21.586,15183,0
2017-05-11,21.438,21.438,21.193,21.241,7230,0
2017-05-12,21.045,21.241,20.749,20.799,11685,0
2017-05-15,20.897,21.193,20.799,21.143,18642,0
2017-05-16,21.193,21.193,20.799,21.143,7886,0
2017-05-17,20.897,21.537,20.405,20.405,32844,0
2017-05-18,20.259,20.553,20.061,20.405,12607,0
2017-05-19,20.307,21.045,19.668,19.717,34572,0
2017-05-22,19.717,19.816,19.294,19.816,10260,0
2017-05-23,19.914,19.914,19.373,19.619,15204,0
2017-05-24,19.653,19.668,19.521,19.57,25258,0
2017-05-25,19.86,19.86,19.472,19.619,6851,0
2017-05-26,19.432,19.619,19.422,19.472,4026,0
2017-05-30,19.432,19.481,19.035,19.283,8646,0
2017-05-31,19.333,19.39,19.055,19.382,17548,0
2017-06-01,19.481,19.531,19.382,19.432,12746,0
2017-06-02,19.531,19.878,19.234,19.68,11238,0
2017-06-05,19.38,19.878,19.234,19.283,4095,0
2017-06-06,19.085,19.367,18.887,18.887,7690,0
2017-06-07,19.035,19.146,18.837,18.936,10066,0
2017-06-08,18.936,20.076,18.936,19.581,9087,0
2017-06-09,19.68,20.671,19.68,20.572,16335,0
2017-06-12,20.572,21.613,20.572,21.563,8452,0
2017-06-13,21.563,21.811,21.365,21.613,7472,0
2017-06-14,20.884,21.712,20.884,21.514,5781,0
2017-06-15,21.514,21.96,21.415,21.613,4650,0
2017-06-16,21.365,21.559,20.275,20.275,32612,0
2017-06-19,20.175,20.473,19.68,19.729,12412,0
2017-06-20,19.749,19.878,19.61,19.729,22638,0
2017-06-21,19.779,19.779,19.184,19.234,7455,0
2017-06-22,19.333,19.63,19.333,19.63,5151,0
2017-06-23,19.63,19.977,19.333,19.729,52248,0
2017-06-26,19.876,19.876,19.432,19.481,6315,0
2017-06-27,19.432,19.828,19.432,19.531,3317,0
2017-06-28,19.531,19.928,19.531,19.729,11858,0
2017-06-29,19.828,19.878,19.63,19.779,5831,0
2017-06-30,19.878,19.878,19.333,19.828,158910,0
2017-07-03,19.729,19.977,19.729,19.828,5335,0
2017-07-05,19.68,19.878,19.531,19.779,5267,0
2017-07-06,19.729,19.977,19.63,19.977,14569,0
2017-07-07,20.324,21.316,20.324,21.316,5352,0
2017-07-10,21.068,21.068,20.324,20.324,7300,0
2017-07-11,20.423,20.423,19.928,19.977,5850,0
2017-07-12,19.928,20.275,19.928,20.225,3673,0
2017-07-13,20.076,20.175,20.027,20.126,4171,0
2017-07-14,20.151,20.275,19.828,20.076,5265,0
2017-07-17,19.977,20.522,19.928,20.076,7546,0
2017-07-18,19.928,20.319,19.928,19.977,6208,0
2017-07-19,20.076,20.225,19.928,20.076,10732,0
2017-07-20,19.928,20.324,19.928,20.175,2258,0
2017-07-21,20.522,20.522,19.928,19.977,6739,0
2017-07-24,20.027,20.126,19.68,19.68,11950,0
2017-07-25,19.878,20.027,19.382,19.68,19577,0
2017-07-26,19.68,20.374,19.68,19.928,3510,0
2017-07-27,20.027,20.126,19.581,19.68,6240,0
2017-07-28,19.68,19.878,19.68,19.878,3611,0
2017-07-31,19.68,20.027,19.68,19.878,5032,0
2017-08-01,19.928,19.928,19.779,19.878,4192,0
2017-08-02,19.531,19.804,19.531,19.68,3141,0
2017-08-03,19.779,19.828,19.531,19.531,5667,0
2017-08-04,19.581,19.68,19.581,19.68,2690,0
2017-08-07,19.432,19.704,19.333,19.581,5447,0
2017-08-08,19.481,20.027,19.481,19.828,10542,0
2017-08-09,19.432,19.68,19.234,19.333,5585,0
2017-08-10,19.382,19.432,19.134,19.134,6700,0
2017-08-11,19.283,19.283,18.837,18.837,10613,0
2017-08-14,18.837,19.184,18.837,19.184,6922,0
2017-08-15,19.085,19.085,18.787,18.787,4038,0
2017-08-16,19.085,19.085,18.193,18.49,46066,0
2017-08-17,18.54,18.837,17.994,18.143,10653,0
2017-08-18,17.895,18.44,17.895,18.193,17377,0
2017-08-21,18.242,18.44,18.242,18.44,4379,0
2017-08-22,18.589,18.887,18.535,18.738,5912,0
2017-08-23,18.639,18.728,18.391,18.49,4641,0
2017-08-24,18.54,18.837,18.54,18.54,6953,0
2017-08-25,18.688,18.837,18.639,18.738,3371,0
2017-08-28,18.49,18.688,18.44,18.44,6760,0
2017-08-29,18.627,18.7,18.341,18.49,7603,0
2017-08-30,18.2,18.495,18.2,18.35,2079,0
2017-08-31,18.7,18.85,18.45,18.45,7172,0
2017-09-01,18.5,19.95,18.1,18.95,4342,0
2017-09-05,18.15,19.35,18.15,18.65,7152,0
2017-09-06,18.75,18.75,18.5,18.6,6544,0
2017-09-07,18.655,19.8106,18.3,18.45,3748,0
2017-09-08,18.05,18.85,18.05,18.45,2209,0
2017-09-11,18.45,18.7,18.45,18.7,4254,0
2017-09-12,18.75,19.8,18.65,18.95,5901,0
2017-09-13,18.95,19.9307,18.9,19,57148,0
2017-09-14,19.3,19.3,19,19.25,7899,0
2017-09-15,19.3,20.25,19.25,19.8,31993,0
2017-09-18,19.9,20.5,19.9,20.4,8825,0
2017-09-19,20.25,20.6,20.25,20.45,7452,0
2017-09-20,20.5,20.7,20.35,20.45,12534,0
2017-09-21,20.55,20.5534,20.3,20.5,12729,0
2017-09-22,20.35,21,20.35,21,12562,0
2017-09-25,21.1,21.745,20.45,20.7,10097,0
2017-09-26,20.85,21.2914,20.85,21.1,7247,0
2017-09-27,21.15,21.85,20.95,21.3,31363,0
2017-09-28,21.5,21.5,20.15,21,5960,0
2017-09-29,20.95,21.0214,20.3,20.95,27677,0
2017-10-02,20.95,21.3,20.95,21.25,16928,0
2017-10-03,21.4,21.4,20.8,21.1,19994,0
2017-10-04,21.1,21.1,20.85,20.85,4114,0
2017-10-05,21,21,20.6,20.75,7424,0
2017-10-06,20.7,21.3,20.5,21,12659,0
2017-10-09,20.9,20.9,20.65,20.8,7116,0
2017-10-10,21,21.15,20.75,20.9,13280,0
2017-10-11,20.8858,21.25,20.8858,21.2,9922,0
2017-10-12,21.15,21.5,20.5,20.7,14717,0
2017-10-13,20.7003,21.15,20.7003,20.9,8885,0
2017-10-16,21.05,21.45,21,21.4,3084,0
2017-10-17,21.6,21.6,20.6125,20.9,4778,0
2017-10-18,20.6,21.175,20.4,21,8132,0
2017-10-19,20.9,21.55,20.9,21.55,5201,0
2017-10-20,21.8,21.8,21.35,21.5,4413,0
2017-10-23,21.5,21.5,20.855,21.2,10292,0
2017-10-24,21.05,21.35,21.01,21.2,5674,0
2017-10-25,20.13,21.4,20.13,21.35,6573,0
2017-10-26,21.3,21.4,21.16,21.4,2434,0
2017-10-27,21.15,21.7,20.8,21.5,12174,0
2017-10-30,21.225,21.225,20.35,20.5,5345,0
2017-10-31,20.7,20.7,20.35,20.4,11674,0
2017-11-01,20.6,20.6,20.05,20.55,6733,0
2017-11-02,20.4,21.3,20.4,21.3,5189,0
2017-11-03,21.05,21.75,21.05,21.5,11475,0
2017-11-06,21.35,21.45,21.35,21.45,2035,0
2017-11-07,21.16,21.26,19.9,20,10762,0
2017-11-08,20,20.25,19.4,19.5,7951,0
2017-11-09,19.5,20.2,19.5,20,6660,0
2017-11-10,20.15,20.5,20,20.05,7407,0
