Date,Open,High,Low,Close,Volume,OpenInt
2011-01-25,10.047,10.234,10.03,10.234,93043,0
2011-01-26,10.097,10.276,10.082,10.217,7748,0
2011-01-27,10.253,10.285,10.226,10.226,14903,0
2011-01-28,10.226,10.276,10.065,10.226,25123,0
2011-01-31,10.053,10.087,10.053,10.053,471,0
2011-02-01,10.014,10.267,10.014,10.267,4048,0
2011-02-03,10.226,10.276,10.175,10.267,10162,0
2011-02-04,10.253,10.304,10.253,10.304,51160,0
2011-02-07,10.294,10.304,10.294,10.304,2351,0
2011-02-08,10.285,10.396,10.285,10.388,28180,0
2011-02-09,10.356,10.415,10.321,10.321,11849,0
2011-02-10,10.312,10.312,10.312,10.312,1171,0
2011-02-11,10.312,10.312,10.226,10.226,6218,0
2011-02-14,10.388,11.043,10.388,10.651,36491,0
2011-02-16,10.651,11.506,10.651,11.454,66906,0
2011-02-18,11.311,11.464,10.864,10.864,21624,0
2011-02-22,10.864,10.968,10.864,10.9,1526,0
2011-02-23,10.713,10.909,10.49,10.507,1760,0
2011-02-24,10.463,10.463,10.445,10.445,735,0
2011-02-25,10.855,10.855,10.498,10.618,4165,0
2011-02-28,10.77,10.847,10.77,10.77,1526,0
2011-03-01,11.284,11.489,11.284,11.35,2320,0
2011-03-02,10.568,10.568,10.568,10.568,233,0
2011-03-04,10.864,11.026,10.821,11.026,1171,0
2011-03-08,10.855,10.855,10.422,10.422,668,0
2011-03-09,10.43,10.977,10.43,10.855,6886,0
2011-03-10,11.06,11.069,10.576,10.651,2846,0
2011-03-11,10.695,10.695,10.329,10.437,1875,0
2011-03-15,10.498,10.568,10.43,10.43,911,0
2011-03-16,10.437,10.526,10.437,10.526,332,0
2011-03-17,10.527,10.527,10.5,10.527,354,0
2011-03-18,9.85,9.85,9.85,9.85,585,0
2011-03-22,10.226,10.329,10.226,10.329,233,0
2011-03-25,9.971,10.217,9.971,10.217,1791,0
2011-03-29,10.191,10.191,10.047,10.047,585,0
2011-03-30,10.056,10.056,10.047,10.056,1896,0
2011-03-31,10.053,10.053,9.792,9.792,6689,0
2011-04-01,9.85,9.85,9.801,9.801,9858,0
2011-04-04,10.182,10.226,10.158,10.226,5280,0
2011-04-05,10.207,10.294,10.207,10.294,3049,0
2011-04-06,10.294,10.294,10.142,10.142,3521,0
2011-04-07,10.294,10.294,10.294,10.294,1171,0
2011-04-11,10.167,10.167,10.15,10.15,233,0
2011-04-12,10.225,10.225,10.225,10.225,5864,0
2011-04-13,10.226,10.226,10.226,10.226,585,0
2011-04-14,10.294,10.294,10.294,10.294,1171,0
2011-04-15,10.311,10.311,10.311,10.311,1171,0
2011-04-20,10.225,10.225,10.225,10.225,1171,0
2011-04-21,10.225,10.225,10.225,10.225,1055,0
2011-04-25,10.226,10.312,10.226,10.312,233,0
2011-04-26,10.267,10.356,10.267,10.356,1950,0
2011-04-27,10.438,11.169,10.438,10.939,9428,0
2011-04-28,10.824,10.939,10.758,10.758,4773,0
2011-05-02,10.482,10.491,10.482,10.491,1162,0
2011-05-04,10.662,10.662,10.546,10.546,351,0
2011-05-05,10.5,10.5,10.346,10.356,1162,0
2011-05-09,10.654,10.654,10.654,10.654,123,0
2011-05-13,10.57,10.57,10.527,10.527,4018,0
2011-05-17,10.473,10.473,10.473,10.473,2095,0
2011-05-19,10.698,10.824,10.57,10.57,5703,0
2011-05-20,10.482,10.482,10.482,10.482,2329,0
2011-05-23,10.482,10.784,10.482,10.784,1289,0
2011-05-25,10.809,10.809,10.527,10.527,1280,0
2011-06-02,10.321,10.321,10.321,10.321,123,0
2011-06-08,10.356,10.356,10.311,10.346,1514,0
2011-06-09,10.364,10.364,10.224,10.321,1162,0
2011-06-13,10.225,10.285,10.225,10.285,1424,0
2011-06-14,10.225,10.233,10.225,10.225,2321,0
2011-06-17,10.164,10.164,10.164,10.164,448,0
2011-06-21,10.356,10.356,10.18,10.18,231,0
2011-06-23,10.337,10.337,10.337,10.337,231,0
2011-07-05,10.321,10.321,10.311,10.311,1153,0
2011-07-07,10.267,10.267,10.251,10.251,2884,0
2011-07-08,10.311,10.311,10.251,10.251,1515,0
2011-07-12,9.792,9.792,9.792,9.792,805,0
2011-07-14,10.078,10.078,9.919,9.919,1270,0
2011-07-15,9.91,9.91,9.91,9.91,462,0
2011-07-18,10.215,10.215,9.619,9.738,10389,0
2011-07-21,10.078,10.078,9.877,9.877,6566,0
2011-07-27,9.887,10.034,9.704,9.711,29531,0
2011-08-01,9.721,9.783,9.721,9.783,229,0
2011-08-02,9.776,9.783,9.776,9.776,3336,0
2011-08-03,9.721,9.721,9.659,9.685,8852,0
2011-08-05,9.704,9.704,9.574,9.574,17657,0
2011-08-08,9.53,9.53,9.53,9.53,11079,0
2011-08-09,9.53,9.53,9.53,9.53,2312,0
2011-08-11,9.53,9.53,9.53,9.53,1270,0
2011-08-12,9.53,9.53,9.53,9.53,1844,0
2011-08-18,9.53,9.53,9.53,9.53,4696,0
2011-08-22,9.4867,9.4867,9.4456,9.4778,1378,0
2011-08-23,9.4867,9.4867,9.4867,9.4867,1878,0
2011-08-24,9.4867,9.522,9.4867,9.522,1616,0
2011-08-25,9.53,9.574,9.4867,9.574,924,0
2011-08-26,9.4867,9.4867,9.4867,9.4867,229,0
2011-08-31,9.608,9.608,9.608,9.608,229,0
2011-09-01,9.602,9.611,9.602,9.611,543,0
2011-09-02,9.4927,9.503,9.4837,9.4837,3923,0
2011-09-07,9.617,9.703,9.617,9.703,1844,0
2011-09-15,10.456,10.456,10.456,10.456,122,0
2011-09-26,9.53,9.53,9.4957,9.4957,1270,0
2011-09-27,9.53,9.836,9.53,9.836,1690,0
2011-10-05,9.956,9.956,9.766,9.766,348,0
2011-10-06,9.836,9.836,9.836,9.836,122,0
2011-10-25,9.809,9.836,9.809,9.836,1014,0
2011-10-26,9.809,9.836,9.809,9.836,348,0
2011-11-01,10.053,10.053,9.836,9.836,345,0
2011-11-02,10.053,10.053,10.027,10.053,2399,0
2011-11-07,9.756,9.756,9.756,9.756,571,0
2011-11-09,10.27,10.27,10.27,10.27,2746,0
2011-11-11,10.27,10.27,10.27,10.27,1716,0
2011-11-14,9.658,9.737,9.643,9.737,1485,0
2011-11-15,9.878,9.878,9.572,9.572,7207,0
2011-11-23,9.818,9.836,9.818,9.836,1485,0
2011-12-14,9.836,9.836,9.625,9.625,8001,0
2011-12-20,9.929,9.929,9.929,9.929,121,0
2011-12-21,10.298,10.298,10.298,10.298,121,0
2011-12-23,10.027,10.228,9.92,10.053,16815,0
2011-12-30,10.444,10.49,10.444,10.49,908,0
2012-01-04,10.279,10.536,10.27,10.536,3774,0
2012-01-11,10.362,10.362,10.362,10.362,121,0
2012-01-19,10.097,10.097,10.097,10.097,627,0
2012-01-25,10.053,10.053,10.053,10.053,121,0
2012-01-31,10.319,10.319,10.141,10.184,2516,0
2012-02-10,10.142,10.142,10.142,10.142,4455,0
2012-02-15,10.318,10.582,10.31,10.582,1701,0
2012-02-17,10.142,10.15,10.142,10.15,1135,0
2012-03-12,10.15,10.15,10.142,10.142,3968,0
2012-03-16,10.159,10.559,10.15,10.559,7175,0
2012-03-19,10.54,10.54,10.22,10.22,225,0
2012-03-23,10.256,10.256,10.256,10.256,154,0
2012-03-27,10.31,10.31,10.31,10.31,120,0
2012-03-28,10.21,10.21,10.21,10.21,120,0
2012-04-04,10.515,10.583,10.515,10.583,4299,0
2012-04-17,10.577,10.583,10.364,10.583,1815,0
2012-04-18,10.582,10.582,10.582,10.582,247,0
2012-04-19,10.582,10.582,10.582,10.582,3627,0
2012-04-20,10.583,10.583,10.496,10.496,12003,0
2012-04-23,10.577,10.807,10.577,10.807,1418,0
2012-04-24,10.968,10.968,10.968,10.968,680,0
2012-04-26,11.038,11.038,11.021,11.021,1514,0
2012-04-27,11.021,11.021,10.21,10.21,428,0
2012-05-02,10.673,11.225,10.673,11.225,786,0
2012-05-03,10.781,10.781,10.781,10.781,222,0
2012-05-04,10.692,10.692,10.692,10.692,119,0
2012-05-07,10.711,11.215,10.711,10.841,7459,0
2012-05-08,11.011,11.011,10.841,10.841,1237,0
2012-05-09,10.897,10.897,10.897,10.897,339,0
2012-05-14,10.673,10.72,10.673,10.673,1349,0
2012-05-21,10.673,10.673,10.673,10.673,3500,0
2012-05-22,10.673,10.673,10.673,10.673,339,0
2012-05-31,10.673,11.215,10.655,11.215,8321,0
2012-06-06,10.888,10.888,10.888,10.888,119,0
2012-06-07,10.95,10.95,10.673,10.879,15963,0
2012-06-08,10.822,10.822,10.822,10.822,339,0
2012-06-11,10.799,10.799,10.799,10.799,119,0
2012-06-12,10.879,10.897,10.879,10.897,1126,0
2012-06-18,10.869,10.869,10.673,10.673,901,0
2012-06-19,10.763,10.763,10.746,10.763,7195,0
2012-06-20,10.869,11.215,10.869,11.215,4496,0
2012-06-25,11.215,11.215,10.906,10.906,673,0
2012-06-26,10.897,10.942,10.897,10.942,800,0
2012-06-29,10.738,11.562,10.701,11.562,3268,0
2012-07-02,11.554,11.562,11.554,11.562,1716,0
2012-07-03,11.56,11.56,11.56,11.56,730,0
2012-07-05,10.925,10.925,10.925,10.925,119,0
2012-07-06,11.12,11.494,11.12,11.494,448,0
2012-07-09,11.562,11.562,11.562,11.562,4720,0
2012-07-11,11.562,11.609,11.562,11.609,2248,0
2012-07-13,11.562,11.562,11.562,11.562,2472,0
2012-07-16,11.534,11.562,11.534,11.562,4497,0
2012-07-17,11.562,11.562,11.562,11.562,3936,0
2012-07-18,11.562,11.562,11.562,11.562,9600,0
2012-07-19,11.562,11.562,11.562,11.562,3636,0
2012-07-20,11.56,11.56,11.56,11.56,4400,0
2012-07-23,11.562,11.562,11.562,11.562,5620,0
2012-07-26,11.672,11.954,11.672,11.954,339,0
2012-07-27,11.954,11.954,11.954,11.954,222,0
2012-08-01,11.596,11.596,11.56,11.56,555,0
2012-08-02,11.171,11.171,11.171,11.171,119,0
2012-08-06,11.909,12.006,11.909,12.006,7594,0
2012-08-08,11.614,12.546,11.614,12.546,3843,0
2012-08-10,12.413,12.413,11.821,11.821,445,0
2012-08-13,12.285,12.285,12.285,12.285,221,0
2012-08-22,11.535,11.535,11.535,11.535,2132,0
2012-08-23,11.56,11.56,11.218,11.293,2326,0
2012-08-27,11.56,12.098,11.56,12.098,1340,0
2012-08-28,11.72,11.737,11.65,11.65,1562,0
2012-08-29,11.65,11.65,11.65,11.65,117,0
2012-08-30,11.606,11.961,11.606,11.876,445,0
2012-09-05,11.784,11.784,11.65,11.65,1118,0
2012-09-06,11.65,11.65,11.65,11.65,337,0
2012-09-10,11.606,11.606,11.606,11.606,339,0
2012-09-11,11.56,11.56,11.56,11.56,251,0
2012-09-13,12.053,12.098,12.053,12.098,3458,0
2012-09-17,12.098,12.098,12.098,12.098,337,0
2012-09-28,11.14,14.068,11.14,14.068,2347,0
2012-10-01,13.263,13.361,13.263,13.263,1085,0
2012-10-04,14.337,15.504,14.337,15.189,1181,0
2012-10-15,13.432,13.441,13.432,13.441,4811,0
2012-10-25,13.441,13.441,13.441,13.441,9991,0
2012-11-01,14.133,14.337,13.891,14.337,1563,0
2012-11-02,16.399,16.399,15.235,15.235,337,0
2012-11-05,14.578,15.152,14.578,15.057,1458,0
2012-11-07,14.918,14.918,14.918,14.918,115,0
2012-11-20,15.101,15.109,15.101,15.101,3803,0
2012-11-27,15.262,15.262,13.974,13.974,22297,0
2012-12-07,14.017,14.036,13.974,14.036,126009,0
2012-12-10,14.017,14.154,13.984,14.154,3982,0
2012-12-11,14.154,14.218,14.154,14.218,335,0
2012-12-14,13.532,13.542,13.532,13.542,413,0
2012-12-17,13.297,13.55,13.143,13.143,1112,0
2012-12-18,12.946,12.946,12.946,12.946,220,0
2012-12-24,13.974,13.974,13.974,13.974,110928,0
2012-12-27,13.083,13.767,13.083,13.083,220,0
2012-12-31,13.116,13.116,13.099,13.099,220,0
2013-01-02,13.089,13.93,13.073,13.143,4829,0
2013-01-08,13.324,13.423,13.324,13.343,665,0
2013-01-10,13.334,13.334,13.334,13.334,335,0
2013-01-15,13.261,13.261,13.261,13.261,115,0
2013-02-01,13.17,13.17,13.17,13.17,191,0
2013-02-14,13.27,13.27,13.27,13.27,121,0
2013-02-21,13.442,13.442,13.442,13.442,114,0
2013-02-22,13.089,13.089,13.089,13.089,881,0
2013-02-25,13.288,13.288,13.288,13.288,114,0
2013-02-26,13.2,13.209,13.2,13.209,919,0
2013-02-27,14.042,14.069,13.831,13.831,29946,0
2013-03-04,14.023,14.069,14.023,14.069,220855,0
2013-03-06,14.115,14.115,14.042,14.069,1017,0
2013-03-08,14.968,14.968,14.069,14.069,2343,0
2013-03-11,13.679,13.679,13.679,13.679,242,0
2013-03-18,13.762,13.762,13.762,13.762,114,0
2013-03-19,14.069,14.069,14.069,14.069,5231,0
2013-03-20,14.069,14.069,14.069,14.069,5618,0
2013-03-21,14.077,14.077,14.077,14.077,114,0
2013-03-28,14.069,14.069,14.069,14.069,333,0
2013-04-02,14.115,14.115,14.069,14.069,21364,0
2013-04-04,14.069,14.069,13.737,13.85,5287,0
2013-04-05,14.325,14.325,13.888,14.069,5232,0
2013-04-08,14.077,14.115,14.023,14.069,30681,0
2013-04-10,13.85,13.85,13.841,13.841,772,0
2013-04-15,13.841,14.086,13.841,14.069,25232,0
2013-04-24,14.297,14.297,13.841,13.841,9261,0
2013-04-25,13.652,13.652,13.614,13.614,5507,0
2013-04-29,14.269,14.269,14.014,14.269,552,0
2013-04-30,14.086,14.086,14.086,14.086,219,0
2013-05-01,13.989,13.989,13.989,13.989,333,0
2013-05-08,14.077,14.077,14.069,14.069,11466,0
2013-05-09,14.077,14.077,14.069,14.069,992,0
2013-05-10,14.069,14.069,14.069,14.069,1204,0
2013-05-13,13.98,13.98,13.888,13.954,2506,0
2013-05-14,14.069,14.389,14.069,14.163,53752,0
2013-05-17,14.379,14.379,14.379,14.379,113,0
2013-05-21,14.353,14.389,14.353,14.389,331,0
2013-05-23,14.327,14.327,14.163,14.163,36213,0
2013-05-24,14.179,14.179,14.179,14.179,331,0
2013-05-29,14.163,14.163,14.163,14.163,16637,0
2013-06-04,14.069,14.069,14.069,14.069,113,0
2013-06-06,14.107,14.107,14.069,14.069,2573,0
2013-06-07,14.069,14.077,14.014,14.04,4138,0
2013-06-11,13.98,13.98,13.98,13.98,218,0
2013-06-12,13.97,13.97,13.97,13.97,113,0
2013-06-13,13.975,13.975,13.213,13.213,11165,0
2013-06-14,13.697,13.697,13.697,13.697,5583,0
2013-06-18,13.849,13.849,13.523,13.705,10394,0
2013-06-19,13.275,13.34,12.545,13.34,10562,0
2013-06-20,13.668,13.697,13.385,13.697,2019,0
2013-06-21,13.697,13.803,13.076,13.705,3816,0
2013-06-24,13.677,14.069,13.677,14.061,2889,0
2013-06-25,14.153,14.227,13.213,13.312,16376,0
2013-06-26,14.126,14.135,14.116,14.135,1259,0
2013-06-27,13.831,13.831,13.611,13.63,20051,0
2013-06-28,13.762,13.762,13.603,13.611,2381,0
2013-07-01,13.668,14.163,13.43,13.649,16905,0
2013-07-03,13.697,13.697,13.697,13.697,1252,0
2013-07-05,13.549,14.244,13.421,13.658,29209,0
2013-07-08,13.795,13.898,13.795,13.888,564,0
2013-07-09,14.023,14.043,14.023,14.043,1146,0
2013-07-11,13.935,14.217,13.935,14.217,4019,0
2013-07-12,14.087,14.244,13.705,14.244,18607,0
2013-07-15,13.935,13.935,13.859,13.859,2520,0
2013-07-16,14.198,15.138,14.198,14.208,13245,0
2013-07-17,14.126,14.435,14.126,14.435,1235,0
2013-07-22,14.684,14.684,14.684,14.684,113,0
2013-07-23,14.694,14.694,14.694,14.694,113,0
2013-07-24,14.666,14.666,14.666,14.666,113,0
2013-07-25,14.704,14.704,14.704,14.704,42033,0
2013-07-26,14.711,14.711,14.711,14.711,2458,0
2013-08-01,15.012,15.012,15.012,15.012,358,0
2013-08-05,15.212,15.98,14.848,14.848,8428,0
2013-08-06,15.012,15.597,15.012,15.597,1595,0
2013-08-07,15.662,15.668,15.662,15.668,428,0
2013-08-08,15.662,15.761,15.521,15.668,2485,0
2013-08-09,15.713,15.713,15.704,15.704,469,0
2013-08-12,15.722,15.761,15.722,15.731,4813,0
2013-08-13,15.853,15.853,15.853,15.853,1063,0
2013-08-14,15.853,15.853,15.853,15.853,112,0
2013-08-16,15.722,15.808,15.722,15.808,543,0
2013-08-19,15.624,15.624,15.624,15.624,112,0
2013-08-26,15.678,15.678,15.678,15.678,157,0
2013-08-27,15.808,15.808,15.668,15.668,9142,0
2013-09-03,15.485,15.485,15.485,15.485,323,0
2013-09-04,15.577,15.577,15.577,15.577,329,0
2013-09-05,15.587,15.587,15.587,15.587,329,0
2013-09-06,15.587,15.588,15.577,15.577,1199,0
2013-09-16,15.422,15.422,15.422,15.422,329,0
2013-09-18,15.356,15.356,15.2,15.2,329,0
2013-09-20,15.52,15.52,15.52,15.52,448,0
2013-09-23,15.511,15.558,15.218,15.218,949,0
2013-09-24,15.162,15.162,15.162,15.162,217,0
2013-09-27,15.162,15.162,15.162,15.162,1088,0
2013-10-01,15.181,15.181,15.181,15.181,217,0
2013-10-02,15.311,15.311,15.311,15.311,433,0
2013-10-04,15.567,15.567,15.567,15.567,119,0
2013-10-07,15.678,15.678,15.162,15.162,433,0
2013-10-08,15.238,15.238,15.238,15.238,217,0
2013-10-15,15.209,15.209,15.209,15.209,217,0
2013-10-23,15.209,15.209,15.209,15.209,329,0
2013-10-24,15.209,15.402,15.209,15.394,933,0
2013-10-25,15.402,15.412,15.394,15.394,1415,0
2013-11-04,15.162,15.162,15.162,15.162,2392,0
2013-11-05,15.911,15.911,15.911,15.911,216,0
2013-11-08,15.901,15.901,15.901,15.901,543,0
2013-11-11,15.901,15.901,15.901,15.901,327,0
2013-11-12,15.867,15.867,15.867,15.867,327,0
2013-11-19,15.238,15.238,15.238,15.238,111,0
2013-11-20,15.302,15.302,15.302,15.302,216,0
2013-11-21,15.302,15.302,15.302,15.302,5409,0
2013-11-22,15.338,15.95,15.338,15.58,28661,0
2013-11-25,15.95,15.951,15.726,15.951,8007,0
2013-12-02,16.3,16.3,16.3,16.3,128,0
2013-12-04,16.412,16.412,16.273,16.273,431,0
2013-12-06,16.171,16.19,16.171,16.181,15249,0
2013-12-09,16.266,16.412,16.266,16.329,3353,0
2013-12-10,16.412,16.412,16.412,16.412,327,0
2013-12-11,16.412,16.412,16.402,16.402,221,0
2013-12-12,16.412,16.412,16.412,16.412,1082,0
2013-12-13,16.412,16.412,16.412,16.412,111,0
2013-12-16,16.412,16.412,15.716,15.775,27687,0
2013-12-18,15.745,16.412,15.745,15.959,1004,0
2013-12-19,16.07,16.07,16.07,16.07,124,0
2013-12-20,15.969,15.986,15.775,15.775,1838,0
2013-12-26,16.402,16.402,16.402,16.402,327,0
2013-12-27,16.392,16.412,16.383,16.412,463,0
2013-12-30,16.273,16.329,16.273,16.319,543,0
2013-12-31,16.364,16.364,16.273,16.273,647,0
2014-01-03,16.199,16.237,16.199,16.237,216,0
2014-01-08,16.106,16.106,16.106,16.106,216,0
2014-01-13,16.3,16.3,16.3,16.3,216,0
2014-01-22,15.699,16.181,15.468,15.716,4218,0
2014-01-23,15.716,15.716,15.716,15.716,327,0
2014-01-29,15.95,15.978,15.716,15.716,1548,0
2014-01-30,16.171,16.171,16.171,16.171,111,0
2014-02-04,16.281,16.281,15.745,15.95,2199,0
2014-02-06,15.716,15.755,15.716,15.716,1082,0
2014-02-13,16.371,16.371,16.268,16.268,240,0
2014-02-14,16.22,16.22,16.22,16.22,110,0
2014-02-18,16.155,16.155,16.155,16.155,146,0
2014-02-20,16.072,16.184,16.072,16.072,325,0
2014-02-21,16.184,16.184,16.184,16.184,1789,0
2014-02-26,15.998,15.998,15.998,15.998,2150,0
2014-02-28,16.044,16.044,16.044,16.044,152,0
2014-03-06,16.323,16.323,16.088,16.088,755,0
2014-03-07,16.088,16.088,15.838,15.838,1086,0
2014-03-11,16.088,16.088,16.088,16.088,643,0
2014-03-12,16.098,16.098,16.053,16.053,670,0
2014-03-13,16.088,16.118,16.063,16.088,1936,0
2014-03-14,16.137,16.137,16.137,16.137,5299,0
2014-03-17,16.184,16.184,16.088,16.088,1294,0
2014-03-20,16.128,16.463,15.998,16.089,33374,0
2014-03-24,16.5,16.509,16.5,16.509,339,0
2014-03-25,16.275,16.275,16.275,16.275,122,0
2014-03-26,16.275,16.5,16.275,16.5,215,0
2014-03-27,16.275,16.5,16.275,16.5,572,0
2014-03-28,16.275,16.275,16.275,16.275,461,0
2014-03-31,16.49,16.509,16.14,16.14,2338,0
2014-04-01,16.146,16.146,16.146,16.146,764,0
2014-04-02,16.119,16.119,16.119,16.119,215,0
2014-04-03,16.463,16.463,16.463,16.463,110,0
2014-04-08,16.24,16.24,16.23,16.23,386,0
2014-04-10,16.323,16.323,16.323,16.323,324,0
2014-04-14,16.323,16.509,16.323,16.509,5162,0
2014-04-15,16.509,16.509,16.49,16.49,227,0
2014-04-16,16.463,16.463,16.463,16.463,206,0
2014-04-17,16.48,16.48,16.48,16.48,110,0
2014-04-21,16.463,16.463,16.275,16.275,5063,0
2014-04-22,16.48,16.509,16.48,16.509,1076,0
2014-04-24,16.509,16.509,16.48,16.509,2065,0
2014-04-30,16.49,16.509,16.49,16.509,543,0
2014-05-01,16.275,16.275,16.275,16.275,643,0
2014-05-09,16.586,16.586,16.586,16.586,326,0
2014-05-14,16.567,16.567,16.567,16.567,211,0
2014-05-16,16.557,16.557,16.557,16.557,214,0
2014-05-20,16.838,16.838,16.838,16.838,214,0
2014-05-21,16.577,16.829,16.275,16.786,12660,0
2014-05-28,16.586,16.586,16.586,16.586,165,0
2014-05-30,16.557,16.558,16.557,16.558,323,0
2014-06-02,16.557,16.594,16.557,16.594,479,0
2014-06-06,16.473,16.501,16.473,16.501,1497,0
2014-06-09,16.35,16.481,15.9,15.986,3283,0
2014-06-10,15.93,16.369,15.9,15.996,2993,0
2014-06-11,16.107,16.369,16.087,16.087,2731,0
2014-06-12,16.117,16.332,15.9,15.9,1721,0
2014-06-13,15.9,16.154,15.9,15.9,1261,0
2014-06-16,15.9,16.087,15.855,15.9,1484,0
2014-06-17,15.978,15.978,15.9,15.9,455,0
2014-06-18,15.9,15.9,15.9,15.9,667,0
2014-06-19,16.369,16.838,15.91,15.92,1655,0
2014-06-20,16.716,17.07,15.93,17.07,14579,0
2014-06-23,17.061,17.061,16.052,16.753,1279,0
2014-06-24,17.061,17.061,15.969,16.846,1197,0
2014-06-25,17.026,19.175,16.838,16.838,2547,0
2014-06-26,17.08,17.08,17.08,17.08,214,0
2014-06-27,17.558,17.558,17.034,17.034,1708,0
2014-06-30,15.949,17.746,15.949,16.893,1210,0
2014-07-02,17.391,17.391,16.127,16.202,2672,0
2014-07-03,17.257,17.257,16.136,16.145,1136,0
2014-07-07,16.202,16.202,16.202,16.202,109,0
2014-07-08,16.24,16.24,16.24,16.24,193,0
2014-07-09,16.285,16.285,16.285,16.285,109,0
2014-08-01,16.838,16.838,15.9,15.9,2722,0
2014-08-11,16.108,16.611,16.108,16.58,3325,0
2014-08-12,16.475,17.651,16.467,16.571,9197,0
2014-08-13,16.58,16.937,16.504,16.504,1170,0
2014-08-14,16.899,17.22,16.297,16.297,428,0
2014-08-15,16.646,16.835,16.646,16.835,533,0
2014-08-18,16.571,17.435,16.522,16.561,6203,0
2014-08-19,16.607,17.294,16.607,16.663,533,0
2014-08-20,16.701,16.701,16.518,16.673,1594,0
2014-08-22,16.701,17.032,16.561,16.908,5392,0
2014-08-25,16.806,17.587,16.439,16.439,2051,0
2014-08-26,16.711,17.023,16.626,16.748,1971,0
2014-08-27,16.758,16.758,16.758,16.758,373,0
2014-08-29,17.077,17.097,17.067,17.097,944,0
2014-09-03,16.965,16.965,16.937,16.937,1241,0
2014-09-08,16.42,16.42,16.42,16.42,219,0
2014-09-09,16.711,16.73,16.711,16.73,778,0
2014-09-10,16.73,16.73,16.711,16.711,333,0
2014-09-11,16.711,16.711,16.711,16.711,568,0
2014-09-12,16.654,16.654,16.654,16.654,327,0
2014-09-15,16.654,16.654,16.654,16.654,254,0
2014-09-16,16.607,16.607,16.598,16.607,4254,0
2014-09-19,17.313,17.313,17.313,17.313,574,0
2014-09-22,17.303,17.36,16.561,16.835,8506,0
2014-09-23,17.718,17.718,16.73,16.73,1629,0
2014-09-26,17.408,17.408,17.408,17.408,331,0
2014-10-09,17.408,17.408,17.408,17.408,26569,0
2014-10-10,17.408,17.408,17.408,17.408,1118,0
2014-10-24,17.416,17.435,17.416,17.435,468,0
2014-10-29,17.266,17.821,17.266,17.313,4890,0
2014-10-30,17.868,17.868,17.868,17.868,108,0
2014-10-31,17.877,17.877,17.868,17.868,636,0
2014-11-03,17.85,17.85,17.85,17.85,113,0
2014-11-04,17.974,17.974,17.974,17.974,927,0
2014-11-05,17.974,17.974,17.974,17.974,428,0
2014-11-17,17.955,17.974,17.955,17.974,2450,0
2014-11-20,17.935,17.935,17.877,17.877,845,0
2014-11-21,17.877,17.877,17.877,17.877,187,0
2014-11-28,17.925,17.925,17.925,17.925,212,0
2014-12-01,17.895,18.068,17.877,18.001,3494,0
2014-12-04,18.162,18.22,18.162,18.22,743,0
2014-12-08,18.237,19.866,17.974,19.866,1894,0
2014-12-09,19.866,19.866,19.866,19.866,110,0
2014-12-10,18.872,18.872,18.03,18.03,325,0
2014-12-15,17.983,17.983,17.983,17.983,244,0
2014-12-18,17.983,17.983,17.983,17.983,105,0
2014-12-30,18.493,18.919,18.493,18.919,1031,0
2015-01-02,18.919,18.919,18.919,18.919,593,0
2015-01-06,17.983,17.983,17.983,17.983,164,0
2015-01-07,18.445,18.445,18.445,18.445,105,0
2015-01-08,18.919,20.337,18.918,18.929,13371,0
2015-01-26,19.628,19.628,19.628,19.628,121,0
2015-01-28,19.487,19.487,19.477,19.477,212,0
2015-02-02,18.929,18.929,18.929,18.929,344,0
2015-02-05,18.929,18.929,18.929,18.929,317,0
2015-02-06,18.965,19.249,18.965,19.09,2021,0
2015-02-09,18.625,19.041,18.625,19.031,5469,0
2015-02-10,19.202,19.44,18.965,19.44,2591,0
2015-02-11,19.25,19.25,19.25,19.25,114,0
2015-02-12,19.479,19.479,19.403,19.403,216,0
2015-02-17,19.346,19.346,19.346,19.346,219,0
2015-02-19,19.021,19.634,19.021,19.634,474,0
2015-02-24,19.489,19.489,19.489,19.489,1079,0
2015-02-25,19.489,19.489,19.489,19.489,528,0
2015-02-26,19.489,19.489,19.489,19.489,422,0
2015-03-02,18.633,19.346,18.633,19.346,211,0
2015-03-03,18.348,18.348,18.348,18.348,630,0
2015-03-04,19.299,19.299,18.823,18.823,1683,0
2015-03-06,19.202,19.202,18.633,18.633,1260,0
2015-03-11,19.202,19.202,18.587,18.633,2629,0
2015-03-13,18.09,18.206,18.09,18.206,527,0
2015-03-16,18.301,18.776,18.301,18.451,3576,0
2015-03-17,18.49,18.49,18.49,18.49,316,0
2015-03-18,18.813,19.011,18.557,18.823,7469,0
2015-03-19,18.832,18.832,18.832,18.832,841,0
2015-03-23,19.011,19.021,19.011,19.021,1894,0
2015-03-24,19.021,19.021,19.021,19.021,527,0
2015-03-25,18.918,18.918,18.918,18.918,948,0
2015-03-26,19.021,19.021,19.021,19.021,737,0
2015-03-27,19.021,19.11,19.021,19.021,1260,0
2015-03-30,19.021,19.021,19.021,19.021,1260,0
2015-03-31,19.022,19.105,19.021,19.08,4313,0
2015-04-01,19.031,19.031,19.031,19.031,527,0
2015-04-02,19.031,19.031,19.031,19.031,527,0
2015-04-06,19.06,19.299,18.918,19.08,1260,0
2015-04-07,19.11,19.155,19.11,19.155,316,0
2015-04-08,19.11,19.11,19.11,19.11,316,0
2015-04-09,19.11,19.11,19.11,19.11,316,0
2015-04-10,19.155,19.155,19.11,19.11,211,0
2015-04-13,19.155,19.164,19.11,19.164,841,0
2015-04-15,19.299,19.299,19.299,19.299,698,0
2015-04-16,19.263,19.263,19.263,19.263,211,0
2015-04-22,19.155,19.299,19.155,19.299,421,0
2015-04-23,19.174,19.174,19.174,19.174,211,0
2015-04-24,19.299,19.299,19.299,19.299,737,0
2015-04-27,19.289,19.584,19.289,19.489,1260,0
2015-04-28,19.393,19.536,19.393,19.536,316,0
2015-04-29,19.155,19.155,19.155,19.155,316,0
2015-04-30,19.489,19.489,19.489,19.489,105,0
2015-05-08,19.155,19.489,19.155,19.489,316,0
2015-05-14,19.393,19.393,19.393,19.393,210,0
2015-05-15,19.298,19.298,19.298,19.298,325,0
2015-05-18,19.393,19.632,19.393,19.479,6747,0
2015-05-19,19.489,19.632,19.393,19.45,2196,0
2015-05-21,19.393,19.393,19.393,19.393,419,0
2015-05-26,19.298,19.298,19.249,19.249,1884,0
2015-05-27,18.256,18.81,18.256,18.81,525,0
2015-05-28,18.256,18.256,18.219,18.219,212,0
2015-06-02,18.343,18.343,18.219,18.219,2125,0
2015-06-03,17.644,17.673,17.644,17.673,627,0
2015-06-05,18.008,18.008,18.008,18.008,105,0
2015-06-10,18.008,18.008,18.008,18.008,327,0
2015-06-15,19.058,19.108,18.839,19.108,1362,0
2015-06-16,19.153,20.014,19.153,19.974,1674,0
2015-06-19,17.788,17.788,17.788,17.788,2306,0
2015-06-23,19.153,19.201,19.153,19.201,745,0
2015-06-26,18.887,18.887,18.887,18.887,210,0
2015-06-29,17.931,18.629,17.77,18.227,943,0
2015-06-30,17.797,17.797,17.196,17.578,2876,0
2015-07-01,17.578,17.961,17.578,17.961,627,0
2015-07-07,17.865,17.865,17.865,17.865,315,0
2015-07-08,17.673,18.057,17.673,18.057,3349,0
2015-07-09,18.057,18.057,18.057,18.057,105,0
2015-07-14,18.724,18.724,18.724,18.724,413,0
2015-07-15,18.629,18.719,18.437,18.512,1444,0
2015-07-16,18.534,18.534,18.037,18.199,1045,0
2015-07-17,18.343,18.437,18.343,18.437,627,0
2015-07-22,18.371,18.839,18.16,18.16,1152,0
2015-07-24,18.189,18.189,18.189,18.189,105,0
2015-08-03,18.485,18.485,18.485,18.485,785,0
2015-08-06,18.437,18.437,18.437,18.437,303,0
2015-08-07,18.704,18.704,18.141,18.15,4187,0
2015-08-13,17.632,17.632,17.632,17.632,209,0
2015-08-20,18.536,18.536,18.536,18.536,104,0
2015-08-24,17.44,17.44,17.44,17.44,177,0
2015-09-10,16.336,16.336,16.336,16.336,104,0
2015-09-11,17.768,17.768,17.768,17.768,104,0
2015-09-18,16.922,19.207,16.922,19.207,1248,0
2015-10-15,18.439,18.966,18.439,18.966,313,0
2015-10-16,17.383,17.383,17.383,17.383,104,0
2015-10-20,18.247,18.247,18.247,18.247,313,0
2015-10-22,17.393,17.403,17.239,17.403,522,0
2015-10-23,17.96,17.96,17.96,17.96,417,0
2015-10-28,18.056,18.056,18.056,18.056,209,0
2015-11-11,18.248,18.248,18.248,18.248,208,0
2015-11-17,15.931,17.813,15.931,17.813,1555,0
2015-11-23,17.804,17.804,17.804,17.804,103,0
2015-11-27,17.505,17.505,17.505,17.505,103,0
2015-12-02,17.707,17.707,17.707,17.707,105,0
2015-12-18,18.093,18.093,18.093,18.093,208,0
2015-12-29,18.029,18.274,17.813,17.909,3962,0
2015-12-30,18.007,18.007,18.007,18.007,519,0
2016-01-15,17.668,18.233,17.668,18.127,363,0
2016-01-19,17.813,17.813,17.813,17.813,103,0
2016-01-22,17.823,18.18,17.786,17.96,5429,0
2016-01-26,18.015,18.228,18.015,18.228,258,0
2016-01-27,18.045,18.045,18.045,18.045,103,0
2016-01-28,18.258,18.258,18.258,18.258,104,0
2016-02-01,18.297,18.297,18.297,18.297,103,0
2016-02-02,18.297,18.297,18.297,18.297,103,0
2016-02-03,19.494,19.494,19.494,19.494,103,0
2016-02-04,18.857,18.857,18.857,18.857,141,0
2016-02-05,18.731,18.731,18.731,18.731,103,0
2016-02-11,17.761,17.995,17.672,17.672,1701,0
2016-02-16,18.634,18.818,18.197,18.644,14399,0
2016-02-22,18.954,18.954,18.954,18.954,103,0
2016-02-23,19.605,19.605,19.605,19.605,102,0
2016-02-24,19.13,19.605,19.13,19.605,309,0
2016-02-25,19.411,19.411,19.411,19.411,103,0
2016-02-26,19.699,19.699,19.699,19.699,109,0
2016-02-29,19.002,19.002,19.002,19.002,127,0
2016-03-01,19.69,19.729,19.69,19.729,267,0
2016-03-02,19.021,19.729,19.021,19.729,927,0
2016-03-03,19.459,19.885,19.459,19.885,1110,0
2016-03-04,19.459,19.459,19.459,19.459,318,0
2016-03-15,18.439,18.546,18.439,18.481,1408,0
2016-03-18,18.129,18.982,18.062,18.788,1318,0
2016-03-31,17.984,17.984,17.984,17.984,196,0
2016-04-11,18.439,18.439,18.033,18.033,756,0
2016-04-15,18.439,18.439,18.439,18.439,149,0
2016-04-18,18.828,18.857,18.45,18.634,1803,0
2016-04-19,18.711,18.711,18.498,18.498,207,0
2016-05-11,19.005,19.512,18.83,18.87,6028,0
2016-05-12,19.064,19.064,19.064,19.064,291,0
2016-05-16,19.064,19.21,18.78,18.975,4921,0
2016-05-17,19.151,19.151,18.78,19.074,4816,0
2016-05-19,19.17,19.706,18.78,19.024,12982,0
2016-05-23,19.084,19.707,18.86,19.473,17181,0
2016-05-24,19.005,19.707,19.005,19.367,13942,0
2016-05-25,19.024,19.503,18.975,19.054,6560,0
2016-05-26,19.074,19.463,19.074,19.278,9813,0
2016-05-27,19.278,19.278,19.278,19.278,446,0
2016-05-31,19.22,19.854,19.034,19.854,5272,0
2016-06-01,19.278,19.66,19.258,19.416,10249,0
2016-06-02,19.123,19.542,19.123,19.513,3898,0
2016-06-03,19.512,19.99,19.512,19.99,7284,0
2016-06-06,19.532,20.186,19.278,19.288,5787,0
2016-06-07,19.337,19.346,19.268,19.283,1230,0
2016-06-08,19.398,19.398,19.278,19.396,718,0
2016-06-09,19.396,19.396,19.298,19.298,513,0
2016-06-10,19.383,19.611,19.288,19.463,11454,0
2016-06-13,19.347,19.601,19.317,19.377,4997,0
2016-06-14,19.502,19.512,19.367,19.367,1230,0
2016-06-15,20.244,20.244,20,20,3381,0
2016-06-16,19.512,19.512,19.512,19.512,101,0
2016-06-17,19.551,19.551,19.512,19.512,411,0
2016-06-20,19.512,19.903,19.337,19.337,5874,0
2016-06-21,19.2,19.2,19.2,19.2,216,0
2016-06-24,19.512,19.96,19.258,19.258,11031,0
2016-06-28,19.532,19.532,19.054,19.143,2177,0
2016-06-30,19.094,19.094,19.094,19.094,119,0
2016-07-01,19.17,19.379,19.17,19.379,1862,0
2016-07-06,19.22,19.687,19.22,19.268,4993,0
2016-07-11,19.22,19.512,19.2,19.239,1947,0
2016-07-13,19.258,19.416,19.258,19.416,307,0
2016-07-20,19.104,19.104,18.78,18.78,19969,0
2016-07-22,18.82,18.82,18.82,18.82,101,0
2016-07-26,18.936,18.936,18.86,18.86,594,0
2016-08-04,18.908,18.908,18.85,18.85,401,0
2016-08-05,18.83,18.83,18.83,18.83,698,0
2016-08-08,18.83,19.22,18.83,19.024,20089,0
2016-08-09,19.171,19.81,18.926,19.114,23875,0
2016-08-10,19.124,19.124,18.975,18.975,2177,0
2016-08-11,19.014,19.417,19.014,19.024,4071,0
2016-08-12,19.359,19.505,19.359,19.505,943,0
2016-08-16,19.634,19.634,19.634,19.634,1019,0
2016-08-19,19.369,19.848,19.369,19.663,7361,0
2016-08-23,19.663,19.69,19.663,19.69,434,0
2016-08-24,19.858,19.858,19.858,19.858,1294,0
2016-08-25,19.858,20.349,19.799,20.104,8638,0
2016-08-29,20.104,20.104,20.104,20.104,206,0
2016-08-30,20.574,20.594,20.349,20.349,810,0
2016-08-31,20.084,20.084,20.084,20.084,205,0
2016-09-01,20.349,20.349,20.349,20.349,100,0
2016-09-02,20.104,20.104,20.104,20.104,305,0
2016-09-06,20.104,20.104,20.104,20.104,2566,0
2016-09-07,20.349,20.349,20.104,20.104,1096,0
2016-09-08,20.319,20.319,20.104,20.104,1019,0
2016-09-09,21.574,21.574,20.594,21.083,6813,0
2016-09-13,22.221,22.221,21.299,21.299,409,0
2016-09-14,21.245,21.245,21.245,21.245,1019,0
2016-09-15,21.574,22.575,21.398,22.065,2146,0
2016-09-16,21.063,22.065,20.594,20.594,896,0
2016-09-21,22.065,22.545,21.484,21.506,1575,0
2016-09-22,23.046,23.046,23.007,23.007,1445,0
2016-09-23,23.291,23.527,23.291,23.527,1642,0
2016-09-30,23.457,23.532,22.28,22.615,510,0
2016-10-07,23.535,23.535,23.535,23.535,196,0
2016-10-10,23.782,23.782,23.782,23.782,100,0
2016-10-13,22.152,22.152,22.152,22.152,255,0
2016-10-21,22.144,22.144,22.144,22.144,210,0
2016-10-24,22.164,22.238,22.164,22.238,1024,0
2016-10-25,22.93,22.93,22.93,22.93,143,0
2016-10-31,22.585,22.585,22.585,22.585,155,0
2016-11-01,22.605,22.74,22.605,22.74,305,0
2016-11-03,22.771,22.771,22.555,22.761,1241,0
2016-11-08,23.293,23.293,22.161,22.161,2490,0
2016-11-10,23.135,23.135,20.584,20.584,1507,0
2016-11-14,22.579,22.579,22.579,22.579,680,0
2016-11-21,21.717,21.717,21.717,21.717,100,0
2016-11-30,22.161,22.652,22.161,22.652,5110,0
2016-12-01,22.125,22.125,22.125,22.125,100,0
2016-12-05,22.554,22.554,22.505,22.505,475,0
2016-12-06,22.554,22.554,22.554,22.554,190,0
2016-12-07,22.652,22.652,22.377,22.377,346,0
2016-12-08,22.928,22.928,22.268,22.268,268,0
2016-12-09,22.258,22.258,22.258,22.258,600,0
2016-12-12,22.268,22.899,22.268,22.899,258,0
2016-12-15,23.391,23.391,22.652,22.652,1973,0
2016-12-22,22.652,22.652,22.652,22.652,126,0
2016-12-23,22.652,22.653,22.652,22.653,237,0
2016-12-27,21.88,21.88,21.88,21.88,100,0
2016-12-28,21.766,21.766,21.717,21.766,1059,0
2016-12-30,23.145,23.145,23.145,23.145,127,0
2017-01-09,21.225,21.225,21.225,21.225,249,0
2017-01-13,21.751,21.751,21.751,21.751,462,0
2017-01-18,21.807,21.807,21.807,21.807,385,0
2017-01-26,22.554,22.604,22.495,22.495,765,0
2017-01-30,22.379,22.379,22.379,22.379,100,0
2017-02-02,22.406,22.406,22.406,22.406,253,0
2017-02-03,22.604,23.48,22.604,23.48,561,0
2017-02-06,23.211,23.211,23.211,23.211,111,0
2017-02-08,23.366,23.456,23.366,23.456,830,0
2017-02-10,23.461,23.461,21.76,21.76,311,0
2017-02-13,23.055,23.055,23.055,23.055,153,0
2017-02-15,22.997,22.997,22.997,22.997,153,0
2017-02-23,22.502,23.56,22.501,23.56,1766,0
2017-02-27,23.64,23.64,23.59,23.59,719,0
2017-02-28,23.59,23.59,23.59,23.59,606,0
2017-03-03,23.59,23.59,23.491,23.491,2894,0
2017-03-07,23.293,25.469,23.293,25.469,3391,0
2017-03-08,25.469,25.469,24.728,24.728,15298,0
2017-03-20,24.728,24.728,24.728,24.728,537,0
2017-03-24,24.728,24.748,24.728,24.728,762,0
2017-03-27,25.469,25.469,25.469,25.469,136,0
2017-03-30,24.816,24.816,24.816,24.816,187,0
2017-03-31,24.294,24.294,24.294,24.294,958,0
2017-04-12,24.292,24.469,24.292,24.461,1305,0
2017-04-13,25.4,25.4,25.4,25.4,100,0
2017-04-17,25.469,25.469,25.469,25.469,448,0
2017-04-18,25.469,25.469,25.469,25.469,225,0
2017-04-19,24.301,25.459,24.301,25.459,2275,0
2017-04-20,25.469,25.469,25.469,25.469,1194,0
2017-04-24,25.432,25.432,25.432,25.432,197,0
2017-04-26,24.848,24.848,24.848,24.848,2492,0
2017-04-27,25.341,25.341,25.341,25.341,338,0
2017-04-28,25.459,25.459,25.459,25.459,1967,0
2017-05-02,25.717,26.705,25.717,26.705,3641,0
2017-05-03,26.705,26.705,26.705,26.705,100,0
2017-05-04,25.717,26.705,25.717,26.705,884,0
2017-05-05,25.42,26.675,25.39,26.038,822,0
2017-05-08,25.717,25.717,25.717,25.717,100,0
2017-05-09,26.759,26.809,26.759,26.809,313,0
2017-05-10,26.809,26.809,26.809,26.809,504,0
2017-05-11,26.809,26.809,26.809,26.809,1184,0
2017-05-12,26.526,27.077,26.526,27.077,2041,0
2017-05-16,27.801,27.801,27.492,27.503,1198,0
2017-05-17,27.752,27.752,27.752,27.752,408,0
2017-05-18,27.801,27.801,27.182,27.801,2065,0
2017-05-19,27.182,27.801,26.649,27.752,1423,0
2017-05-22,27.801,27.801,27.801,27.801,1245,0
2017-05-23,27.801,27.801,27.801,27.801,1123,0
2017-05-24,27.801,27.801,27.791,27.801,745,0
2017-05-25,27.762,27.762,27.762,27.762,981,0
2017-05-26,27.762,27.762,27.762,27.762,622,0
2017-05-30,27.801,27.801,27.801,27.801,988,0
2017-05-31,27.762,27.762,27.762,27.762,639,0
2017-06-01,26.89,27.782,26.89,27.782,1708,0
2017-06-02,27.752,27.791,27.703,27.791,1979,0
2017-06-05,27.791,27.791,27.791,27.791,532,0
2017-06-06,26.931,27.454,26.931,27.454,1444,0
2017-06-07,27.454,27.454,27.057,27.454,2060,0
2017-06-08,27.703,27.703,27.405,27.405,401,0
2017-06-09,27.405,27.454,27.405,27.454,716,0
2017-06-12,27.335,27.801,27.335,27.553,1619,0
2017-06-13,27.801,27.801,27.801,27.801,1665,0
2017-06-14,27.801,27.801,27.305,27.801,2072,0
2017-06-15,28.794,28.794,27.077,28.794,4625,0
2017-06-16,28.636,28.794,27.821,27.821,2574,0
2017-06-19,28.745,28.794,27.007,28.268,5744,0
2017-06-20,28.497,28.497,27.801,27.861,2996,0
2017-06-21,27.772,28.487,27.107,27.345,4667,0
2017-06-22,27.117,28.278,27.117,27.305,5019,0
2017-06-23,27.245,27.782,27.157,27.553,91740,0
2017-06-26,27.265,27.961,26.869,26.967,7561,0
2017-06-27,26.957,27.553,26.899,27.553,1158,0
2017-06-28,27.563,27.563,27.563,27.563,1519,0
2017-06-29,27.801,27.801,27.355,27.762,3169,0
2017-06-30,27.315,27.801,27.305,27.305,834,0
2017-07-03,27.791,27.791,27.791,27.791,505,0
2017-07-05,27.563,27.563,27.563,27.563,208,0
2017-07-06,27.563,27.563,27.305,27.305,1131,0
2017-07-10,27.305,27.503,26.869,27.167,1021,0
2017-07-11,27.503,27.503,27.503,27.503,297,0
2017-07-12,27.503,27.503,27.503,27.503,319,0
2017-07-13,26.62,27.801,26.62,27.801,1845,0
2017-07-14,27.405,27.405,27.405,27.405,186,0
2017-07-17,26.441,27.703,26.441,27.703,1067,0
2017-07-18,27.503,27.503,27.186,27.186,534,0
2017-07-19,27.205,27.255,27.205,27.255,414,0
2017-07-20,26.504,27.255,26.504,27.205,1721,0
2017-07-21,27.801,27.801,27.801,27.801,1134,0
2017-07-25,27.186,27.752,27.057,27.405,3134,0
2017-07-27,27.087,27.087,27.087,27.087,509,0
2017-07-28,26.669,26.908,26.669,26.908,1100,0
2017-07-31,27.454,27.454,27.057,27.057,598,0
2017-08-01,26.953,27.077,26.953,27.077,550,0
2017-08-02,26.908,26.908,26.908,26.908,274,0
2017-08-04,26.65,27.017,26.571,27.017,1825,0
2017-08-07,26.899,26.97,26.783,26.783,1701,0
2017-08-09,26.799,26.799,26.799,26.799,229,0
2017-08-10,26.609,26.609,26.609,26.609,597,0
2017-08-11,26.998,26.998,26.6,26.6,403,0
2017-08-14,28.553,28.553,28.403,28.403,633,0
2017-08-15,27.407,27.905,27.407,27.905,2231,0
2017-08-16,28.114,28.114,28.114,28.114,123,0
2017-08-17,27.417,28.553,27.417,28.104,958,0
2017-08-18,27.496,28.443,27.496,28.443,767,0
2017-08-22,27.955,28.264,27.955,28.264,473,0
2017-08-23,27.905,27.995,27.905,27.995,451,0
2017-08-24,28.493,28.493,28.493,28.493,322,0
2017-08-25,28.543,28.543,28.543,28.543,201,0
2017-08-28,27.955,28.433,27.756,28.433,1656,0
2017-08-29,27.506,28.503,27.506,28.294,716,0
2017-08-30,28.593,28.593,28.593,28.593,190,0
2017-08-31,27.756,28.154,27.756,28.015,1203,0
2017-09-01,28.483,28.483,28.483,28.483,201,0
2017-09-05,28.124,28.124,26.839,27.805,1874,0
2017-09-06,27.666,27.666,27.158,27.317,1012,0
2017-09-07,27.128,27.272,27.128,27.272,917,0
2017-09-08,26.973,27.487,26.973,27.487,573,0
2017-09-11,27.546,27.546,27.546,27.546,313,0
2017-09-12,27.158,27.437,27.158,27.437,583,0
2017-09-13,26.958,27.855,26.958,27.188,1183,0
2017-09-14,27.048,27.128,27.048,27.128,772,0
2017-09-15,27.546,27.546,26.32,27.377,5489,0
2017-09-18,28.224,28.224,28.224,28.224,263,0
2017-09-19,28.403,28.403,28.403,28.403,469,0
2017-09-20,28.393,28.393,28.254,28.254,1005,0
2017-09-21,28.553,28.553,28.553,28.553,404,0
2017-09-22,28.055,28.055,28.055,28.055,312,0
2017-09-25,28.583,28.583,27.945,27.945,558,0
2017-09-26,28.005,28.005,28.005,28.005,418,0
2017-09-27,28.408,28.408,28.055,28.354,1667,0
2017-09-29,27.686,28.593,27.467,27.945,998,0
2017-10-03,27.825,27.825,27.825,27.825,369,0
2017-10-04,28.254,28.254,28.254,28.254,365,0
2017-10-05,28.553,28.553,27.905,27.905,672,0
2017-10-06,28.114,28.114,28.114,28.114,417,0
2017-10-09,28.403,28.403,28.403,28.403,394,0
2017-10-10,28.433,28.902,28.403,28.902,3859,0
2017-10-11,28.653,28.672,28.425,28.493,2857,0
2017-10-12,28.852,28.902,28.413,28.653,5672,0
2017-10-13,28.772,28.772,28.653,28.762,720,0
2017-10-16,28.762,28.842,28.304,28.842,7608,0
2017-10-18,29.599,29.599,29.101,29.4,4000,0
2017-10-19,29.45,29.638,29.45,29.619,819,0
2017-10-20,29.649,29.898,29.38,29.848,6121,0
2017-10-23,29.848,29.848,29.848,29.848,810,0
2017-10-24,29.699,29.787,29.43,29.43,1334,0
2017-10-25,29.699,29.799,29.689,29.799,599,0
2017-10-26,29.5,29.5,29.5,29.5,230,0
2017-10-27,29.5,29.819,29.5,29.819,1047,0
2017-10-31,29.794,29.888,29.794,29.888,1520,0
2017-11-01,29.898,29.898,29.4,29.4,753,0
2017-11-03,29.42,29.639,29.4,29.41,2298,0
2017-11-06,29.839,29.839,29.45,29.45,1188,0
2017-11-07,29.43,29.48,29.4,29.4,1023,0
2017-11-09,29.4,29.94,29.4,29.94,720,0
2017-11-10,29.8,30,29.8,30,900,0
