Date,Open,High,Low,Close,Volume,OpenInt
2011-09-15,10.234,10.29,10.225,10.261,52094,0
2011-09-16,10.251,10.261,10.144,10.242,26593,0
2011-09-19,10.225,10.447,10.144,10.318,112400,0
2011-09-20,10.271,10.594,10.234,10.346,84295,0
2011-09-21,10.328,10.567,10.328,10.466,48692,0
2011-09-22,10.365,10.365,10.127,10.127,33159,0
2011-09-23,10.181,10.261,10.117,10.181,40567,0
2011-09-26,10.318,10.547,10.2,10.318,82254,0
2011-09-27,10.271,10.318,10.181,10.225,22446,0
2011-09-28,10.215,10.225,10.136,10.152,23449,0
2011-09-29,10.2,10.215,10.136,10.144,23065,0
2011-09-30,10.147,10.156,10.139,10.156,8303,0
2011-10-03,10.136,10.136,10.041,10.079,42585,0
2011-10-04,10.041,10.05,9.968,9.968,31663,0
2011-10-05,9.976,10.041,9.976,10.041,7168,0
2011-10-06,10.031,10.031,10.031,10.031,545,0
2011-10-10,10.088,10.088,10.014,10.041,4435,0
2011-10-11,9.994,10.041,9.994,10.041,8648,0
2011-10-12,10.041,10.088,10.031,10.088,17343,0
2011-10-13,10.041,10.088,10.014,10.022,22011,0
2011-10-14,10.014,10.088,10.014,10.088,23340,0
2011-10-17,10.041,10.088,10.041,10.088,2057,0
2011-10-18,10.098,10.098,10.041,10.088,11143,0
2011-10-19,10.098,10.136,10.06,10.127,30335,0
2011-10-20,10.136,10.136,9.994,9.994,759,0
2011-10-21,10.06,10.136,9.984,10.136,23008,0
2011-10-24,10.117,10.117,9.968,10.07,2818,0
2011-10-25,9.976,10.079,9.976,10.079,1606,0
2011-10-26,9.976,10.079,9.976,10.079,2280,0
2011-10-27,10.07,10.136,10.07,10.117,24132,0
2011-10-28,10.117,10.2,10.117,10.2,6297,0
2011-10-31,10.117,10.117,10.097,10.097,2884,0
2011-11-01,10.117,10.117,9.994,10.117,3238,0
2011-11-02,10.098,10.098,10.098,10.098,6044,0
2011-11-03,10.079,10.136,10.079,10.136,4364,0
2011-11-04,10.06,10.07,10.041,10.041,4315,0
2011-11-07,10.004,10.004,10.004,10.004,1090,0
2011-11-08,10.014,10.07,9.968,10.014,5551,0
2011-11-09,9.976,9.976,9.968,9.968,1090,0
2011-11-10,10.098,10.098,10.022,10.022,401,0
2011-11-11,9.968,10.031,9.968,9.994,1090,0
2011-11-14,9.968,9.968,9.96,9.968,17607,0
2011-11-15,9.951,9.951,9.951,9.951,1025,0
2011-11-16,9.951,9.968,9.951,9.968,3362,0
2011-11-17,9.96,9.968,9.951,9.968,1300,0
2011-11-18,9.951,9.968,9.951,9.968,16875,0
2011-11-21,9.951,9.968,9.951,9.968,12159,0
2011-11-22,9.968,9.968,9.951,9.968,7803,0
2011-11-23,9.932,9.968,9.932,9.968,3584,0
2011-11-28,9.951,10.136,9.951,9.994,6646,0
2011-11-29,10.079,10.088,10.079,10.088,324,0
2011-11-30,10.034,10.092,9.935,9.953,3472,0
2011-12-01,9.951,10.098,9.951,9.968,23359,0
2011-12-02,9.968,9.968,9.968,9.968,4341,0
2011-12-05,10.108,10.108,9.913,9.994,7459,0
2011-12-07,9.994,9.994,9.913,9.994,1195,0
2011-12-09,9.994,10.004,9.994,9.994,4447,0
2011-12-12,9.994,10.004,9.994,10.004,2704,0
2011-12-13,10.041,10.041,9.994,10.014,1951,0
2011-12-14,10.004,10.041,9.96,10.022,1414,0
2011-12-15,10.041,10.041,9.96,9.96,16715,0
2011-12-16,9.984,9.984,9.96,9.968,3278,0
2011-12-19,9.984,9.984,9.951,9.951,5992,0
2011-12-20,9.994,10.079,9.994,9.994,5047,0
2011-12-22,9.994,10.014,9.994,9.994,2163,0
2011-12-23,9.994,9.994,9.951,9.96,75984,0
2011-12-27,9.994,9.994,9.994,9.994,1067,0
2011-12-28,9.994,10.041,9.951,10.004,10093,0
2011-12-30,10.121,10.139,9.997,10.064,3147,0
2012-01-03,10.136,10.136,9.968,10.014,5284,0
2012-01-04,9.951,10.136,9.951,10.136,5754,0
2012-01-05,10.041,10.136,10.041,10.127,15791,0
2012-01-06,10.087,10.135,10.087,10.135,7924,0
2012-01-09,10.05,10.171,10.05,10.117,2280,0
2012-01-10,10.144,10.144,10.144,10.144,545,0
2012-01-11,10.16,10.16,10.135,10.135,976,0
2012-01-12,10.143,10.16,10.135,10.16,2609,0
2012-01-13,10.215,10.318,10.215,10.308,5103,0
2012-01-18,10.135,10.27,10.135,10.27,1523,0
2012-01-19,10.261,10.29,10.261,10.29,3259,0
2012-01-20,10.29,10.3,10.29,10.3,1291,0
2012-01-23,10.318,10.402,10.318,10.402,7794,0
2012-01-24,10.365,10.365,10.365,10.365,1090,0
2012-01-27,10.614,10.807,10.614,10.807,2272,0
2012-01-31,10.631,10.722,10.631,10.631,1622,0
2012-02-01,10.634,10.652,10.634,10.634,3137,0
2012-02-02,10.68,10.68,10.68,10.68,973,0
2012-02-03,10.68,10.716,10.68,10.716,3299,0
2012-02-06,10.724,10.724,10.724,10.724,648,0
2012-02-07,10.644,10.644,10.634,10.634,543,0
2012-02-08,10.634,10.644,10.624,10.634,5985,0
2012-02-09,10.644,10.644,10.634,10.634,543,0
2012-02-10,10.538,10.538,10.538,10.538,1084,0
2012-02-14,10.585,10.614,10.585,10.614,1190,0
2012-02-15,10.548,10.595,10.466,10.548,11465,0
2012-02-17,10.457,10.624,10.365,10.624,3280,0
2012-02-22,10.538,10.538,10.448,10.448,11789,0
2012-02-23,10.502,10.529,10.365,10.402,36565,0
2012-02-24,10.374,10.374,10.365,10.374,3350,0
2012-02-27,10.374,10.374,10.374,10.374,3359,0
2012-02-29,10.611,10.677,10.611,10.669,5950,0
2012-03-01,10.671,10.68,10.595,10.652,9192,0
2012-03-02,10.68,10.68,10.548,10.585,6488,0
2012-03-05,10.68,10.789,10.448,10.538,44697,0
2012-03-06,10.634,10.854,10.29,10.402,13088,0
2012-03-07,10.402,10.466,10.17,10.19,67806,0
2012-03-08,10.365,10.662,10.356,10.402,14602,0
2012-03-09,10.412,10.548,10.412,10.42,9628,0
2012-03-12,10.439,10.439,10.439,10.439,100,0
2012-03-13,10.707,10.707,10.662,10.68,1190,0
2012-03-15,10.614,10.863,10.614,10.807,19042,0
2012-03-16,10.558,10.732,10.493,10.558,4972,0
2012-03-19,10.634,10.634,10.634,10.634,2381,0
2012-03-21,10.854,10.854,10.854,10.854,973,0
2012-03-23,10.798,10.815,10.798,10.815,1517,0
2012-03-26,10.854,11.445,10.844,11.445,17090,0
2012-03-27,11.435,11.445,11.427,11.445,1190,0
2012-03-29,11.445,11.445,11.326,11.326,1190,0
2012-03-30,11.372,11.409,11.372,11.409,1240,0
2012-04-02,11.445,11.548,11.445,11.465,6058,0
2012-04-03,11.696,11.696,11.696,11.696,1083,0
2012-04-04,11.556,11.566,11.556,11.556,5838,0
2012-04-05,11.5,11.5,11.455,11.455,2925,0
2012-04-13,11.556,11.556,11.13,11.13,1945,0
2012-04-20,11.093,11.093,11.083,11.083,6238,0
2012-04-23,11.093,11.372,11.046,11.372,1408,0
2012-04-24,11.149,11.548,10.852,11.548,16137,0
2012-04-25,11.418,11.556,11.418,11.556,3247,0
2012-04-26,11.176,11.778,11.176,11.778,2557,0
2012-05-01,11.225,11.363,11.225,11.363,52291,0
2012-05-02,11.215,12.011,11.093,11.965,10526,0
2012-05-03,11.269,12.011,11.225,11.751,31784,0
2012-05-04,11.509,11.622,10.669,11.036,18889,0
2012-05-07,11.112,11.306,10.669,11.269,31536,0
2012-05-08,11.166,11.166,11.166,11.166,322,0
2012-05-09,11.277,11.306,11.196,11.225,1617,0
2012-05-10,11.186,11.287,11.13,11.277,16464,0
2012-05-11,11.157,11.269,11.157,11.225,4097,0
2012-05-14,11.093,11.381,11.093,11.372,7687,0
2012-05-16,10.832,11.343,10.832,11.056,1612,0
2012-05-17,11.13,11.13,10.984,10.984,5730,0
2012-05-21,11.008,11.215,11.008,11.215,1617,0
2012-05-23,11.196,11.196,10.899,11.13,4206,0
2012-05-24,11.206,11.206,11.206,11.206,100,0
2012-05-29,11.215,11.215,10.899,11.196,1552,0
2012-06-01,11.065,11.065,10.899,10.899,4475,0
2012-06-04,10.946,10.946,10.899,10.899,428,0
2012-06-05,10.989,10.989,10.899,10.946,2701,0
2012-06-06,10.899,10.989,10.899,10.899,3126,0
2012-06-07,10.89,10.908,10.88,10.908,5070,0
2012-06-08,10.899,11.12,10.899,11.12,1186,0
2012-06-15,10.917,10.927,10.899,10.899,1732,0
2012-06-19,11.046,11.139,11.046,11.12,2179,0
2012-06-20,11.548,11.548,10.966,10.966,5174,0
2012-06-21,10.966,10.966,10.966,10.966,100,0
2012-06-22,11.287,11.482,11.287,11.482,1834,0
2012-06-25,11.372,11.482,11.372,11.482,1513,0
2012-06-27,11.482,11.778,11.418,11.418,1751,0
2012-06-29,11.751,11.751,11.715,11.715,865,0
2012-07-13,11.519,11.519,11.5,11.5,646,0
2012-07-16,11.491,11.742,11.13,11.742,1081,0
2012-07-17,11.742,11.742,11.742,11.742,222,0
2012-07-18,11.595,11.595,11.381,11.381,389,0
2012-07-19,11.444,11.444,11.156,11.156,3687,0
2012-07-23,11.128,11.128,11.128,11.128,100,0
2012-07-24,11.157,11.157,11.13,11.13,541,0
2012-07-25,11.352,11.352,11.137,11.164,541,0
2012-07-26,11.174,11.742,11.156,11.742,1724,0
2012-07-31,11.631,11.725,11.631,11.725,862,0
2012-08-01,11.818,11.818,11.631,11.677,1829,0
2012-08-02,11.677,11.677,11.677,11.677,100,0
2012-08-03,11.818,11.818,11.818,11.818,321,0
2012-08-06,11.818,11.818,11.818,11.818,221,0
2012-08-07,11.818,11.818,11.818,11.818,1400,0
2012-08-08,11.826,11.826,11.826,11.826,100,0
2012-08-09,11.808,11.808,11.808,11.808,230,0
2012-08-10,12.03,12.03,12.03,12.03,100,0
2012-08-16,12.002,12.002,12.002,12.002,253,0
2012-08-17,11.818,11.818,11.818,11.818,315,0
2012-08-20,11.818,11.818,11.818,11.818,427,0
2012-08-22,11.826,11.826,11.818,11.818,644,0
2012-08-29,11.725,11.725,11.725,11.725,221,0
2012-08-31,11.725,11.732,11.631,11.631,13325,0
2012-09-04,11.399,11.444,11.352,11.352,3330,0
2012-09-06,11.352,11.49,11.352,11.49,900,0
2012-09-07,11.582,11.582,11.361,11.361,1388,0
2012-09-10,11.444,11.444,11.352,11.352,862,0
2012-09-11,11.422,11.425,11.422,11.425,10639,0
2012-09-12,11.363,11.363,11.352,11.352,427,0
2012-09-13,11.444,11.481,11.444,11.444,1611,0
2012-09-14,11.464,11.464,11.352,11.352,3872,0
2012-09-17,11.352,11.352,11.352,11.352,539,0
2012-09-21,11.352,11.464,11.352,11.464,1219,0
2012-09-24,11.352,11.352,11.352,11.352,427,0
2012-09-25,11.352,11.399,11.352,11.399,2186,0
2012-09-26,11.352,11.464,11.352,11.412,3712,0
2012-09-27,11.352,11.464,11.352,11.464,1290,0
2012-09-28,11.352,11.464,11.352,11.464,2471,0
2012-10-03,11.399,11.425,11.399,11.425,1183,0
2012-10-04,11.399,11.399,11.399,11.399,2203,0
2012-10-05,11.399,11.464,11.399,11.464,2785,0
2012-10-08,11.444,11.464,11.444,11.444,2020,0
2012-10-09,11.444,11.454,11.444,11.454,862,0
2012-10-10,11.538,11.538,11.444,11.444,2148,0
2012-10-11,11.528,11.538,11.473,11.473,8814,0
2012-10-12,11.444,11.538,11.444,11.538,2580,0
2012-10-16,11.454,11.454,11.454,11.454,100,0
2012-10-17,11.584,11.631,11.584,11.631,2904,0
2012-10-18,11.631,11.641,11.631,11.641,1183,0
2012-10-19,11.725,11.725,11.725,11.725,3221,0
2012-10-22,11.631,11.631,11.584,11.584,1322,0
2012-10-23,11.584,11.584,11.399,11.399,2256,0
2012-10-24,11.399,11.631,11.399,11.631,7537,0
2012-10-31,11.641,11.808,11.631,11.808,10333,0
2012-11-02,11.715,11.715,11.49,11.49,1284,0
2012-11-05,11.528,11.759,11.528,11.759,11043,0
2012-11-07,11.686,11.686,11.686,11.686,100,0
2012-11-08,11.669,11.678,11.49,11.669,11664,0
2012-11-09,11.669,11.759,11.669,11.759,2351,0
2012-11-13,11.686,11.686,11.518,11.518,5562,0
2012-11-14,11.584,11.584,11.584,11.584,278,0
2012-11-15,11.584,11.584,11.584,11.584,1073,0
2012-11-16,11.742,11.759,11.584,11.584,1179,0
2012-11-19,11.725,11.769,11.623,11.769,2947,0
2012-11-23,11.742,11.742,11.742,11.742,320,0
2012-11-26,11.669,11.669,11.669,11.669,1073,0
2012-11-27,11.669,11.678,11.669,11.669,1179,0
2012-11-29,11.631,11.631,11.621,11.622,1085,0
2012-11-30,11.499,11.499,11.49,11.49,1073,0
2012-12-03,11.508,11.669,11.49,11.669,1394,0
2012-12-05,11.499,11.508,11.49,11.49,1073,0
2012-12-11,11.499,11.659,11.481,11.481,8714,0
2012-12-12,11.49,11.508,11.481,11.49,6749,0
2012-12-13,11.49,11.49,11.49,11.49,1714,0
2012-12-14,11.481,11.621,11.473,11.621,3748,0
2012-12-17,11.621,11.621,11.508,11.508,849,0
2012-12-18,11.621,11.742,11.528,11.742,22937,0
2012-12-19,11.759,11.759,11.669,11.669,3372,0
2012-12-20,11.808,11.902,11.808,11.902,3052,0
2012-12-21,11.855,11.855,11.759,11.759,2034,0
2012-12-24,11.759,11.759,11.759,11.759,2142,0
2012-12-26,11.759,11.855,11.759,11.855,2568,0
2012-12-27,11.865,11.865,11.865,11.865,100,0
2012-12-28,11.921,11.921,11.874,11.874,1508,0
2012-12-31,11.902,11.902,11.874,11.902,5634,0
2013-01-03,11.994,12.126,11.994,12.126,3640,0
2013-01-04,12.089,12.089,11.902,11.902,9170,0
2013-01-07,11.948,11.948,11.948,11.948,320,0
2013-01-08,12.003,12.003,12.003,12.003,100,0
2013-01-09,12.07,12.07,12.07,12.07,100,0
2013-01-10,12.209,12.209,12.181,12.181,1073,0
2013-01-11,13.012,13.012,12.229,12.275,1394,0
2013-01-14,12.631,12.882,12.621,12.862,6046,0
2013-01-15,12.912,12.962,12.704,12.962,3090,0
2013-01-16,12.976,12.976,12.958,12.968,2652,0
2013-01-18,12.787,12.787,12.741,12.741,4470,0
2013-01-22,13.535,13.535,12.912,13.499,748,0
2013-01-23,13.992,13.992,13.992,13.992,220,0
2013-01-24,13.88,13.88,13.767,13.767,1394,0
2013-01-25,13.581,13.581,13.544,13.581,904,0
2013-01-29,13.534,13.581,13.498,13.498,1474,0
2013-01-30,13.413,13.413,13.413,13.413,319,0
2013-01-31,13.346,13.346,13.346,13.346,219,0
2013-02-01,13.481,13.569,13.383,13.383,1710,0
2013-02-04,13.221,13.221,13.221,13.221,279,0
2013-02-05,13.336,13.571,13.336,13.361,798,0
2013-02-06,13.481,13.49,13.383,13.383,2136,0
2013-02-07,13.433,13.476,13.433,13.457,4913,0
2013-02-08,13.481,13.562,13.457,13.562,3934,0
2013-02-11,13.562,13.562,13.433,13.443,1390,0
2013-02-12,13.49,13.49,13.433,13.443,1288,0
2013-02-13,13.384,13.384,13.102,13.122,1922,0
2013-02-14,13.201,13.201,13.152,13.152,3342,0
2013-02-15,13.191,13.191,13.152,13.152,1496,0
2013-02-20,13.336,13.336,13.336,13.336,1175,0
2013-02-22,13.291,13.291,13.291,13.291,961,0
2013-02-26,13.309,13.325,13.309,13.325,1281,0
2013-02-27,13.356,13.433,13.064,13.336,7826,0
2013-02-28,13.152,13.152,13.152,13.152,1710,0
2013-03-01,13.161,13.161,13.152,13.152,2242,0
2013-03-04,13.102,13.181,13.102,13.132,12578,0
2013-03-05,13.152,13.228,13.152,13.201,9208,0
2013-03-06,13.201,13.281,13.191,13.281,90170,0
2013-03-07,13.281,13.281,13.201,13.281,8333,0
2013-03-08,13.457,13.571,13.457,13.471,6317,0
2013-03-11,13.608,13.608,13.608,13.608,15928,0
2013-03-12,13.723,13.759,13.608,13.735,19287,0
2013-03-13,13.667,13.667,13.667,13.667,2242,0
2013-03-14,13.667,13.669,13.667,13.667,3404,0
2013-03-15,14.04,14.135,13.759,14.014,9044,0
2013-03-18,13.862,14.04,13.862,14.04,4920,0
2013-03-19,14.03,14.03,13.967,13.976,2479,0
2013-03-20,14.037,14.037,13.948,13.948,2667,0
2013-03-22,13.957,13.957,13.948,13.948,21397,0
2013-03-26,14.04,14.04,13.993,13.993,3287,0
2013-03-28,13.993,13.993,13.993,13.993,319,0
2013-04-01,14.002,14.002,13.993,13.993,2674,0
2013-04-02,14.04,14.04,13.993,14.024,3618,0
2013-04-03,14.04,14.04,13.984,13.984,2071,0
2013-04-05,13.957,14.04,13.948,14.04,21889,0
2013-04-08,14.135,14.135,14.04,14.049,1232,0
2013-04-09,14.135,14.135,14.04,14.04,2830,0
2013-04-10,14.049,14.135,14.04,14.04,5504,0
2013-04-12,14.096,14.096,14.04,14.04,1232,0
2013-04-16,14.135,14.135,14.135,14.135,319,0
2013-04-18,14.04,14.04,14.04,14.04,8618,0
2013-04-19,14.049,14.135,14.04,14.04,11768,0
2013-04-22,14.125,14.135,14.125,14.135,4685,0
2013-04-25,14.116,14.125,14.116,14.125,425,0
2013-04-26,14.125,14.125,14.096,14.125,218,0
2013-04-30,14.106,14.106,14.106,14.106,91636,0
2013-05-01,14.077,14.086,14.077,14.077,855,0
2013-05-02,14.135,14.135,13.795,13.795,1553,0
2013-05-03,13.198,14.162,13.198,14.162,7031,0
2013-05-06,14.125,14.125,14.125,14.125,1067,0
2013-05-07,14.106,14.106,14.077,14.077,2027,0
2013-05-08,14.058,14.058,14.058,14.058,1208,0
2013-05-09,14.077,14.077,14.077,14.077,1597,0
2013-05-10,14.135,14.135,14.077,14.077,1179,0
2013-05-13,14.086,14.125,14.077,14.077,1067,0
2013-05-14,14.086,14.086,14.086,14.086,100,0
2013-05-15,14.077,14.086,14.077,14.086,13213,0
2013-05-16,14.077,14.077,14.077,14.077,218,0
2013-05-22,14.058,14.125,14.011,14.125,2727,0
2013-05-23,14.067,14.077,14.067,14.067,1067,0
2013-05-24,14.067,14.086,14.067,14.077,3303,0
2013-05-28,14.077,14.077,14.077,14.077,750,0
2013-05-29,14.077,14.086,14.077,14.077,1355,0
2013-05-31,14.077,14.077,14.077,14.077,51783,0
2013-06-05,14.048,14.048,13.617,13.617,1172,0
2013-06-06,13.646,13.646,13.636,13.646,2354,0
2013-06-07,13.684,13.684,13.684,13.684,100,0
2013-06-11,13.74,14.125,13.74,14.125,3610,0
2013-06-12,14.048,14.048,14.048,14.048,100,0
2013-06-14,14.086,14.086,14.058,14.058,855,0
2013-06-17,14.125,14.125,14.048,14.086,855,0
2013-06-18,14.048,14.116,14.048,14.116,1181,0
2013-06-19,14.077,14.125,14.077,14.125,688,0
2013-06-20,14.048,14.125,14.02,14.077,5652,0
2013-06-21,14.125,14.153,14.048,14.153,7274,0
2013-06-24,14.077,14.077,14.077,14.077,424,0
2013-06-25,14.125,14.125,14.125,14.125,318,0
2013-06-26,14.086,14.086,14.02,14.048,1597,0
2013-06-27,14.116,14.116,14.086,14.086,854,0
2013-06-28,14.086,14.086,14.03,14.077,15237,0
2013-07-01,14.125,14.125,14.04,14.04,318,0
2013-07-02,14.077,14.096,14.02,14.096,2135,0
2013-07-03,14.067,14.125,14.067,14.077,1597,0
2013-07-05,14.125,14.125,14.077,14.077,1354,0
2013-07-09,14.125,14.125,14.077,14.086,535,0
2013-07-10,14.144,14.153,14.144,14.153,3609,0
2013-07-11,14.162,14.162,14.077,14.077,1331,0
2013-07-15,14.086,14.086,14.086,14.086,100,0
2013-07-17,14.153,14.153,14.153,14.153,100,0
2013-07-18,14.146,14.146,14.146,14.146,218,0
2013-07-22,14.077,14.077,13.795,14.077,2767,0
2013-07-25,14.077,14.077,14.077,14.077,1172,0
2013-07-26,14.077,14.077,14.077,14.077,638,0
2013-07-29,14.116,14.116,14.116,14.116,853,0
2013-07-30,14.116,14.116,14.116,14.116,1383,0
2013-08-01,14.2,14.2,14.116,14.116,957,0
2013-08-02,14.116,14.2,14.116,14.2,217,0
2013-08-05,14.116,14.116,14.116,14.116,423,0
2013-08-06,14.2,14.2,14.2,14.2,100,0
2013-08-07,14.2,14.2,14.19,14.2,1283,0
2013-08-08,14.2,14.2,14.2,14.2,317,0
2013-08-09,14.17,14.2,14.17,14.2,423,0
2013-08-12,13.928,13.928,13.928,13.928,9564,0
2013-08-13,14.116,14.116,14.116,14.116,317,0
2013-08-14,14.116,14.116,14.096,14.116,5381,0
2013-08-15,14.116,14.2,14.116,14.19,1924,0
2013-08-16,14.18,14.2,14.116,14.2,6712,0
2013-08-19,14.17,14.2,14.17,14.2,218,0
2013-08-20,14.154,14.154,14.154,14.154,317,0
2013-08-23,13.833,14.2,13.833,14.2,3079,0
2013-08-27,14.154,14.154,14.154,14.154,317,0
2013-08-28,14.116,14.116,13.634,14.116,1037,0
2013-08-29,14.2,14.2,14.2,14.2,317,0
2013-08-30,14.2,14.2,14.2,14.2,100,0
2013-09-03,13.983,13.983,13.928,13.928,2342,0
2013-09-04,13.983,14.2,13.833,14.163,11338,0
2013-09-05,14.106,14.163,14.106,14.163,317,0
2013-09-06,14.2,14.2,14.154,14.2,317,0
2013-09-09,13.947,13.983,13.947,13.983,423,0
2013-09-10,14.048,14.2,14.048,14.18,661,0
2013-09-11,14.163,14.163,14.163,14.163,317,0
2013-09-12,13.842,13.871,13.842,13.842,927,0
2013-09-13,13.928,13.928,13.928,13.928,423,0
2013-09-16,14.2,14.2,14.2,14.2,141,0
2013-09-17,14.163,14.163,13.833,13.842,3592,0
2013-09-19,13.833,13.833,13.833,13.833,141,0
2013-09-20,14.145,14.145,14.145,14.145,482,0
2013-09-25,14.125,14.125,13.88,13.88,853,0
2013-09-26,14.048,14.048,12.29,13.541,19838,0
2013-09-27,13.616,13.616,13.551,13.551,1701,0
2013-09-30,13.616,13.644,13.598,13.598,7760,0
2013-10-01,13.625,13.625,13.625,13.625,217,0
2013-10-02,13.664,13.664,13.598,13.598,1275,0
2013-10-04,13.607,13.625,13.251,13.469,14999,0
2013-10-07,13.578,13.766,13.459,13.766,13070,0
2013-10-08,13.625,13.644,13.625,13.644,1063,0
2013-10-09,13.588,13.588,13.588,13.588,100,0
2013-10-10,13.541,13.541,13.503,13.503,423,0
2013-10-14,13.568,13.568,13.559,13.559,636,0
2013-10-15,13.503,13.503,13.503,13.503,534,0
2013-10-17,13.568,13.568,13.503,13.568,2020,0
2013-10-18,13.512,13.521,12.751,12.843,7118,0
2013-10-21,12.933,13.276,12.933,13.276,742,0
2013-10-22,13.243,13.814,13.033,13.176,43783,0
2013-10-23,13.214,13.37,13.214,13.267,20402,0
2013-10-24,13.224,13.224,13.224,13.224,4992,0
2013-10-25,13.234,13.644,13.234,13.644,1383,0
2013-10-28,13.503,13.503,13.503,13.503,2125,0
2013-10-29,13.487,13.487,13.459,13.487,1588,0
2013-10-31,13.429,13.429,13.419,13.419,1058,0
2013-11-01,13.459,13.459,13.459,13.459,1165,0
2013-11-04,13.409,13.409,13.155,13.155,4341,0
2013-11-05,13.313,13.313,13.304,13.313,1270,0
2013-11-06,13.295,13.551,13.295,13.551,3985,0
2013-11-07,13.551,13.551,13.409,13.409,4129,0
2013-11-08,13.409,13.551,13.409,13.551,629,0
2013-11-11,13.459,13.459,13.409,13.409,1802,0
2013-11-12,13.487,13.487,13.487,13.487,100,0
2013-11-18,13.409,13.541,13.409,13.429,1588,0
2013-11-19,13.531,13.541,13.459,13.459,1058,0
2013-11-20,13.439,13.459,13.439,13.459,4238,0
2013-11-21,13.541,13.692,13.541,13.625,3122,0
2013-11-22,13.551,13.568,13.551,13.551,1377,0
2013-11-26,13.559,13.598,13.559,13.588,422,0
2013-11-29,13.598,13.598,13.588,13.598,584,0
2013-12-02,13.598,13.598,13.409,13.598,1777,0
2013-12-03,13.693,13.693,13.419,13.521,2751,0
2013-12-05,13.521,13.521,13.459,13.459,2540,0
2013-12-06,13.409,13.503,13.409,13.409,2118,0
2013-12-09,13.503,13.503,13.503,13.503,6881,0
2013-12-10,13.503,13.503,13.487,13.487,1270,0
2013-12-13,13.409,13.419,13.409,13.409,952,0
2013-12-16,13.478,13.478,13.478,13.478,216,0
2013-12-17,13.399,13.409,13.351,13.351,6564,0
2013-12-18,13.037,13.037,13.037,13.037,403,0
2013-12-19,13.399,13.399,13.399,13.399,284,0
2013-12-20,13.399,13.429,13.04,13.095,7310,0
2013-12-26,13.085,13.223,13.085,13.223,422,0
2013-12-30,13.37,13.389,13.076,13.085,1481,0
2013-12-31,13.419,13.419,13.232,13.232,216,0
2014-01-02,13.331,13.459,13.331,13.361,10473,0
2014-01-03,13.459,13.487,13.459,13.487,10169,0
2014-01-07,13.469,13.487,13.361,13.361,5188,0
2014-01-08,13.223,13.223,13.223,13.223,100,0
2014-01-10,13.242,13.242,13.223,13.223,2147,0
2014-01-13,13.266,13.266,13.266,13.266,532,0
2014-01-14,13.429,13.429,13.223,13.223,1377,0
2014-01-15,13.266,13.266,13.266,13.266,2751,0
2014-01-17,13.125,13.399,13.125,13.175,6143,0
2014-01-21,13.175,13.175,13.165,13.175,1592,0
2014-01-22,13.145,13.145,13.125,13.125,611,0
2014-01-23,13.076,13.125,13.076,13.125,2751,0
2014-01-24,13.076,13.076,13.076,13.076,634,0
2014-01-28,13.205,13.223,13.095,13.095,952,0
2014-01-29,13.267,13.267,13.251,13.251,785,0
2014-01-30,13.076,13.095,13.031,13.031,1266,0
2014-01-31,13.195,13.267,13.195,13.267,1688,0
2014-02-03,13.042,13.085,13.041,13.066,885,0
2014-02-04,13.076,13.267,13.031,13.251,6859,0
2014-02-07,13.251,13.314,13.251,13.314,1082,0
2014-02-10,13.175,13.175,13.031,13.031,5053,0
2014-02-11,13.145,13.185,13.125,13.125,1316,0
2014-02-13,13.276,13.276,13.276,13.276,219,0
2014-02-14,13.175,13.195,13.155,13.175,7642,0
2014-02-18,13.175,13.175,13.175,13.175,3185,0
2014-02-24,13.314,13.314,11.809,12.801,8227,0
2014-02-25,12.91,13.205,12.91,13.105,1476,0
2014-02-26,13.031,13.145,13.031,13.145,3694,0
2014-02-27,13.148,13.155,13.105,13.105,5893,0
2014-02-28,13.049,13.267,13.049,13.267,6651,0
2014-03-04,13.45,13.496,13.44,13.496,1785,0
2014-03-05,13.505,13.505,13.505,13.505,632,0
2014-03-06,13.505,13.505,13.314,13.46,2899,0
2014-03-10,13.276,13.276,13.276,13.276,209,0
2014-03-12,13.267,13.267,13.267,13.267,310,0
2014-03-13,13.305,13.305,13.267,13.267,3213,0
2014-03-14,13.505,13.514,13.44,13.44,2178,0
2014-03-17,13.125,13.331,13.125,13.331,2096,0
2014-03-19,13.267,13.496,13.267,13.496,658,0
2014-03-21,13.286,13.286,13.286,13.286,385,0
2014-03-24,13.496,13.496,13.125,13.125,9617,0
2014-03-25,13.243,13.314,13.223,13.314,5107,0
2014-03-31,13.276,13.46,13.222,13.46,11288,0
2014-04-01,13.44,13.488,13.44,13.488,4943,0
2014-04-02,13.488,13.523,13.479,13.523,10873,0
2014-04-03,13.523,13.647,13.523,13.647,2973,0
2014-04-04,13.742,13.742,13.314,13.342,5065,0
2014-04-07,13.342,13.342,13.314,13.314,1053,0
2014-04-08,13.352,13.362,13.314,13.314,3599,0
2014-04-09,13.371,13.371,13.314,13.314,1583,0
2014-04-10,13.314,13.322,13.314,13.314,3403,0
2014-04-11,13.314,13.732,13.314,13.732,9733,0
2014-04-14,13.647,13.732,13.647,13.732,862,0
2014-04-15,13.695,13.751,13.695,13.742,5790,0
2014-04-16,13.818,13.818,13.818,13.818,100,0
2014-04-21,14.007,14.007,13.884,13.961,1275,0
2014-04-22,13.952,13.98,13.952,13.98,2980,0
2014-04-23,13.98,13.98,13.714,13.714,722,0
2014-04-24,13.952,13.98,13.695,13.695,1930,0
2014-04-25,13.637,13.677,13.637,13.657,851,0
2014-04-29,13.998,14.026,13.449,13.657,3584,0
2014-05-01,13.789,13.838,13.459,13.761,3405,0
2014-05-02,13.838,13.838,13.769,13.769,1097,0
2014-05-05,13.799,13.809,13.6,13.6,3222,0
2014-05-06,13.439,13.742,13.439,13.6,1608,0
2014-05-07,13.6,13.647,13.58,13.627,1829,0
2014-05-08,13.647,13.647,13.553,13.553,1805,0
2014-05-09,13.504,13.543,13.459,13.459,3009,0
2014-05-12,13.361,13.361,13.361,13.361,2180,0
2014-05-13,13.487,13.504,13.478,13.504,1718,0
2014-05-14,13.6,13.6,13.6,13.6,528,0
2014-05-15,13.605,13.605,13.58,13.58,9624,0
2014-05-16,13.409,13.429,13.409,13.429,1406,0
2014-05-19,13.553,13.601,13.553,13.6,5722,0
2014-05-20,13.553,13.553,13.504,13.553,2734,0
2014-05-21,13.553,13.553,13.504,13.504,1157,0
2014-05-22,13.553,13.553,13.504,13.504,1625,0
2014-05-23,13.504,13.504,13.504,13.504,843,0
2014-05-27,13.553,13.6,13.504,13.553,4950,0
2014-05-28,13.553,13.553,13.504,13.553,4894,0
2014-05-29,13.553,13.561,13.542,13.561,5285,0
2014-05-30,13.553,13.647,13.504,13.647,13805,0
2014-06-02,13.553,13.838,13.553,13.695,42816,0
2014-06-03,13.6,13.636,13.6,13.608,1157,0
2014-06-05,13.704,13.742,13.696,13.742,5991,0
2014-06-09,13.751,13.789,13.742,13.789,3281,0
2014-06-10,13.761,13.761,13.742,13.742,843,0
2014-06-11,13.742,13.742,13.742,13.742,100,0
2014-06-12,13.742,13.751,13.742,13.742,843,0
2014-06-16,13.871,13.871,13.742,13.742,989,0
2014-06-17,13.742,13.789,13.742,13.789,9026,0
2014-06-18,13.742,13.742,13.742,13.742,948,0
2014-06-19,13.885,13.885,13.742,13.742,1579,0
2014-06-20,13.742,14.026,13.742,14.026,5689,0
2014-06-23,13.799,13.799,13.789,13.789,967,0
2014-06-24,13.885,14.026,13.799,14.026,2550,0
2014-06-25,13.828,13.876,13.808,13.876,314,0
2014-06-26,13.876,14.026,13.819,13.819,3389,0
2014-06-27,13.828,14.026,13.789,13.838,8893,0
2014-06-30,13.789,14.026,13.779,14.026,2440,0
2014-07-01,13.819,13.998,13.789,13.789,1481,0
2014-07-02,13.789,13.809,13.789,13.809,314,0
2014-07-03,13.799,13.981,13.799,13.885,1377,0
2014-07-07,13.885,13.981,13.885,13.953,1941,0
2014-07-08,13.933,13.933,13.885,13.885,444,0
2014-07-09,13.885,13.933,13.885,13.933,220,0
2014-07-10,13.981,13.981,13.885,13.885,739,0
2014-07-14,13.838,13.981,13.838,13.885,500,0
2014-07-15,13.857,13.857,13.852,13.852,420,0
2014-07-16,13.799,13.979,13.789,13.979,1284,0
2014-07-17,13.779,13.981,13.779,13.866,4015,0
2014-07-18,13.742,13.742,13.742,13.742,152,0
2014-07-21,13.742,13.769,13.742,13.761,454,0
2014-07-22,13.742,13.838,13.742,13.742,5043,0
2014-07-23,13.742,13.814,13.742,13.761,564,0
2014-07-24,13.742,13.742,13.742,13.742,100,0
2014-07-25,13.742,13.742,13.742,13.742,314,0
2014-07-28,13.765,13.765,13.742,13.742,271,0
2014-07-30,13.839,13.839,13.839,13.839,526,0
2014-07-31,13.761,13.886,13.742,13.886,1350,0
2014-08-06,13.695,13.838,13.608,13.828,8632,0
2014-08-07,13.838,13.838,13.838,13.838,285,0
2014-08-08,13.809,13.838,13.809,13.838,769,0
2014-08-11,13.838,13.838,13.838,13.838,2772,0
2014-08-12,13.838,13.838,13.599,13.838,19013,0
2014-08-13,13.838,13.886,13.789,13.838,3514,0
2014-08-14,13.862,13.862,13.838,13.838,5566,0
2014-08-15,13.799,13.838,13.799,13.838,1067,0
2014-08-18,13.886,13.886,13.686,13.695,2281,0
2014-08-20,13.647,13.789,13.627,13.627,10828,0
2014-08-21,13.677,13.789,13.657,13.695,3812,0
2014-08-22,13.599,13.819,13.565,13.789,9671,0
2014-08-25,13.599,13.789,13.599,13.742,1774,0
2014-08-26,13.789,13.799,13.599,13.599,8384,0
2014-08-27,13.677,13.789,13.677,13.789,5323,0
2014-08-28,13.838,13.886,13.695,13.789,7788,0
2014-08-29,13.677,13.838,13.677,13.819,419,0
2014-09-03,13.732,13.819,13.732,13.819,363,0
2014-09-04,13.769,13.934,13.769,13.925,2138,0
2014-09-08,13.838,13.887,13.838,13.887,403,0
2014-09-09,13.905,13.934,13.695,13.695,3199,0
2014-09-10,13.677,13.876,13.677,13.876,812,0
2014-09-11,13.769,13.769,13.732,13.742,7316,0
2014-09-12,14.076,14.076,14.027,14.027,356,0
2014-09-15,14.017,14.076,14.008,14.076,7078,0
2014-09-16,14.066,14.095,14.037,14.076,7474,0
2014-09-17,14.076,14.295,14.076,14.295,3137,0
2014-09-18,14.008,14.362,14.008,14.268,3695,0
2014-09-19,14.036,15.842,14.036,15.842,5050,0
2014-09-22,14.305,14.305,14.305,14.305,3949,0
2014-09-24,14.639,14.639,14.639,14.639,215,0
2014-09-25,14.629,14.629,14.629,14.629,100,0
2014-09-29,14.171,14.315,14.171,14.315,6181,0
2014-09-30,14.315,14.315,14.315,14.315,333,0
2014-10-01,14.315,14.315,14.315,14.315,145,0
2014-10-02,14.076,14.315,14.076,14.315,1718,0
2014-10-03,14.315,14.315,14.315,14.315,177,0
2014-10-06,14.315,14.315,14.315,14.315,194,0
2014-10-08,14.343,14.343,14.315,14.315,4403,0
2014-10-09,13.751,14.263,13.751,14.125,4243,0
2014-10-10,14.076,14.105,14.076,14.105,1139,0
2014-10-13,14.125,14.41,14.125,14.372,689,0
2014-10-14,14.295,14.315,13.847,13.847,1198,0
2014-10-15,14.295,14.305,14.295,14.305,363,0
2014-10-16,14.305,14.305,13.56,14.305,526,0
2014-10-17,13.838,14.305,13.838,14.268,4656,0
2014-10-22,14.315,14.315,14.315,14.315,1337,0
2014-10-23,13.972,14.315,13.934,13.934,2431,0
2014-10-24,14.277,14.315,13.761,13.761,590,0
2014-10-27,14.24,14.315,14.027,14.027,725,0
2014-10-28,14.269,14.363,14.202,14.316,2483,0
2014-10-29,14.221,14.221,14.221,14.221,730,0
2014-10-30,14.221,14.269,13.597,14.269,836,0
2014-10-31,14.269,14.269,14.269,14.269,360,0
2014-11-05,14.172,14.269,14.144,14.269,3947,0
2014-11-10,14.163,14.163,14.163,14.163,312,0
2014-11-17,14.363,14.804,14.269,14.382,14584,0
2014-11-18,14.526,14.823,14.125,14.343,25399,0
2014-11-21,14.144,14.363,14.144,14.363,616,0
2014-11-26,14.221,14.221,14.221,14.221,22796,0
2014-11-28,14.172,14.172,14.163,14.163,418,0
2014-12-01,14.254,14.254,14.153,14.153,524,0
2014-12-02,14.286,14.296,14.286,14.296,912,0
2014-12-03,14.316,14.363,14.269,14.363,1116,0
2014-12-04,14.363,14.363,14.363,14.363,422,0
2014-12-05,14.153,14.362,14.153,14.362,768,0
2014-12-10,14.144,14.144,14.144,14.144,242,0
2014-12-11,14.343,14.343,14.163,14.343,1826,0
2014-12-12,14.353,14.353,14.353,14.353,448,0
2014-12-15,14.144,14.411,14.144,14.144,2749,0
2014-12-16,14.153,14.153,14.153,14.153,526,0
2014-12-22,14.353,14.353,14.353,14.353,278,0
2014-12-29,14.269,14.269,14.269,14.269,1098,0
2014-12-30,13.981,14.269,13.981,14.24,3122,0
2014-12-31,14.24,14.24,14.24,14.24,100,0
2015-01-02,14.269,14.269,14.269,14.269,461,0
2015-01-05,14.269,14.269,14.192,14.192,4734,0
2015-01-06,14.269,14.269,14.197,14.197,347,0
2015-01-07,14.269,14.269,14.163,14.163,585,0
2015-01-08,14.25,14.25,14.044,14.076,2321,0
2015-01-12,14.027,14.24,13.915,14.24,7571,0
2015-01-13,14.134,14.144,14.046,14.046,790,0
2015-01-14,14.144,14.153,14.027,14.027,2252,0
2015-01-15,14.134,14.134,14.076,14.085,659,0
2015-01-16,14.182,14.25,14.182,14.25,239,0
2015-01-20,13.896,14.25,13.895,13.906,1670,0
2015-01-21,13.895,13.905,13.895,13.895,3333,0
2015-01-22,13.925,14.013,13.885,14.013,2926,0
2015-01-23,13.972,14.221,13.944,14.221,26311,0
2015-01-26,13.999,14.172,13.885,14.172,1880,0
2015-01-28,14.269,14.269,14.269,14.269,616,0
2015-01-29,14.221,14.269,14.221,14.269,1566,0
2015-01-30,14.221,14.221,14.221,14.221,10551,0
2015-02-02,14.221,14.221,14.221,14.221,2168,0
2015-02-03,14.269,14.269,14.221,14.269,422,0
2015-02-04,14.269,14.269,14.269,14.269,248,0
2015-02-05,14.306,14.363,14.269,14.363,1453,0
2015-02-06,14.402,14.402,14.402,14.402,401,0
2015-02-09,14.441,14.441,14.441,14.441,144,0
2015-02-10,14.363,14.441,14.363,14.363,1144,0
2015-02-11,14.363,14.363,14.363,14.363,7058,0
2015-02-12,14.363,14.461,14.363,14.363,11655,0
2015-02-19,14.363,14.363,14.363,14.363,100,0
2015-02-23,14.334,14.461,14.094,14.363,4065,0
2015-02-24,14.422,14.461,14.363,14.446,1739,0
2015-02-27,14.221,14.461,14.221,14.461,14484,0
2015-03-02,14.363,14.363,14.363,14.363,2604,0
2015-03-03,14.499,14.499,14.499,14.499,311,0
2015-03-04,14.094,14.508,14.055,14.412,2604,0
2015-03-09,14.508,14.508,14.49,14.49,1250,0
2015-03-10,14.499,14.527,14.363,14.508,33411,0
2015-03-11,14.461,14.518,14.461,14.518,6245,0
2015-03-16,14.518,14.518,14.518,14.518,100,0
2015-03-18,14.518,14.892,14.518,14.622,2394,0
2015-03-20,14.75,14.768,14.612,14.612,1353,0
2015-03-23,14.776,14.776,14.603,14.7,1665,0
2015-03-24,14.69,14.7,14.652,14.652,5203,0
2015-03-25,14.7,14.71,14.69,14.7,3329,0
2015-03-30,14.71,14.75,14.7,14.75,311,0
2015-03-31,14.75,14.75,14.75,14.75,2186,0
2015-04-01,14.75,14.75,14.75,14.75,1250,0
2015-04-02,14.661,14.661,14.661,14.661,100,0
2015-04-06,14.892,14.95,14.874,14.95,4995,0
2015-04-07,15.045,15.045,14.883,14.892,1665,0
2015-04-08,14.94,14.94,14.94,14.94,100,0
2015-04-09,14.845,14.887,14.845,14.887,1042,0
2015-04-20,14.94,14.94,14.892,14.892,935,0
2015-04-22,15.374,15.374,15.123,15.374,3293,0
2015-04-23,15.133,15.133,15.133,15.133,1041,0
2015-04-24,15.133,15.133,15.133,15.133,211,0
2015-05-08,15.432,15.432,14.949,15.133,6740,0
2015-05-12,14.969,14.969,14.901,14.901,2178,0
2015-05-13,14.969,14.969,14.901,14.901,2385,0
2015-05-14,15.383,15.383,14.969,14.969,210,0
2015-05-15,14.901,14.915,14.901,14.915,657,0
2015-05-19,14.901,15.383,14.65,14.65,1608,0
2015-05-27,14.901,15.383,14.805,14.891,932,0
2015-06-01,15.286,15.383,15.286,15.365,978,0
2015-06-02,14.856,14.856,14.854,14.854,228,0
2015-06-03,14.873,14.91,14.854,14.891,4146,0
2015-06-08,14.854,14.854,14.854,14.854,100,0
2015-06-09,14.659,14.815,14.659,14.805,7541,0
2015-06-11,14.785,15.055,14.757,14.757,5592,0
2015-06-12,14.659,14.659,14.659,14.659,2075,0
2015-06-15,14.565,14.708,14.565,14.708,5183,0
2015-06-16,14.708,14.805,14.584,14.805,5289,0
2015-06-17,14.708,14.949,14.61,14.949,2385,0
2015-06-18,14.698,14.698,14.698,14.698,100,0
2015-06-19,15.142,15.422,14.708,14.949,4456,0
2015-06-22,14.939,14.949,14.757,14.757,1348,0
2015-06-23,14.998,15.123,14.757,15.123,6604,0
2015-06-24,14.882,14.91,14.708,14.718,37845,0
2015-06-25,14.718,14.738,14.718,14.738,210,0
2015-06-26,14.708,14.805,14.708,14.757,1658,0
2015-06-29,14.815,14.815,14.708,14.708,2487,0
2015-06-30,14.708,14.785,14.708,14.785,1234,0
2015-07-01,14.854,15.094,14.854,15.094,8918,0
2015-07-02,14.824,14.824,14.815,14.824,520,0
2015-07-06,14.949,14.949,14.949,14.949,932,0
2015-07-07,14.949,14.949,14.949,14.949,210,0
2015-07-08,14.949,14.998,14.949,14.949,4771,0
2015-07-09,15.094,15.133,14.949,14.949,6013,0
2015-07-10,15.084,15.084,15.084,15.084,210,0
2015-07-14,14.998,15.045,14.998,15.003,13974,0
2015-07-15,15.094,15.171,15.094,15.171,10473,0
2015-07-16,15.22,15.22,14.969,14.969,520,0
2015-07-17,14.949,14.949,14.949,14.949,932,0
2015-07-20,15.036,15.045,15.008,15.008,2075,0
2015-07-22,15.104,15.19,15.104,15.19,830,0
2015-07-23,15.2,15.21,15.19,15.19,1556,0
2015-07-27,15.084,15.817,15.045,15.045,725,0
2015-07-28,15.519,15.577,15.142,15.142,3836,0
2015-07-29,15.152,15.152,15.152,15.152,622,0
2015-07-30,15.152,15.152,15.152,15.152,1343,0
2015-07-31,15.2,15.21,15.084,15.084,1652,0
2015-08-03,15.055,15.055,15.055,15.055,100,0
2015-08-04,15.055,15.152,15.055,15.152,1240,0
2015-08-05,15.007,15.084,15.007,15.084,2067,0
2015-08-06,15.026,15.21,15.007,15.21,620,0
2015-08-07,15.007,15.084,14.948,15.084,1550,0
2015-08-11,14.977,14.977,14.948,14.948,1640,0
2015-08-14,15.297,15.297,15.161,15.161,10639,0
2015-08-19,15.075,15.25,15.055,15.065,2789,0
2015-08-20,15.104,15.24,15.055,15.055,7436,0
2015-08-21,15.055,15.055,15.055,15.055,209,0
2015-08-24,15.055,15.055,15.055,15.055,3591,0
2015-08-25,15.104,15.152,14.862,14.862,6507,0
2015-08-26,15.152,15.152,14.919,14.919,1343,0
2015-08-27,15.472,15.472,15.472,15.472,100,0
2015-08-28,14.958,15.83,14.958,15.83,309,0
2015-08-31,14.938,14.938,14.938,14.938,100,0
2015-09-01,15.007,15.007,15.007,15.007,309,0
2015-09-02,15.133,15.133,15.133,15.133,100,0
2015-09-08,15.133,15.975,15.133,15.975,309,0
2015-09-10,15.171,15.171,15.161,15.161,487,0
2015-09-15,15.24,15.25,15.161,15.24,1962,0
2015-09-16,15.2,15.2,15.152,15.161,827,0
2015-09-18,15.326,15.346,15.152,15.152,7850,0
2015-09-21,15.181,15.2,15.152,15.152,1343,0
2015-09-23,15.152,15.152,15.152,15.152,1533,0
2015-09-24,15.007,15.016,15.007,15.007,2106,0
2015-09-25,15.007,15.007,15.007,15.007,309,0
2015-09-28,15.055,15.055,15.055,15.055,338,0
2015-09-30,15.016,15.016,15.007,15.007,413,0
2015-10-02,15.016,15.016,15.016,15.016,518,0
2015-10-07,15.49,15.49,15.104,15.104,309,0
2015-10-08,15.297,15.297,15.297,15.297,100,0
2015-10-09,15.055,15.055,15.055,15.055,413,0
2015-10-12,15.342,15.343,15.342,15.343,814,0
2015-10-13,15.22,15.23,15.22,15.23,2478,0
2015-10-14,15.123,15.123,15.104,15.104,11054,0
2015-10-15,15.423,15.423,15.123,15.123,518,0
2015-10-16,15.123,15.123,15.114,15.114,309,0
2015-10-19,15.123,15.123,15.065,15.066,2200,0
2015-10-20,15.119,15.123,15.082,15.114,1991,0
2015-10-21,15.065,15.104,15.036,15.104,5784,0
2015-10-23,15.2,15.25,15.2,15.25,2272,0
2015-10-26,15.316,15.316,15.316,15.316,413,0
2015-10-27,15.482,15.482,15.346,15.346,518,0
2015-10-29,15.297,15.297,15.297,15.297,100,0
2015-10-30,15.297,15.297,15.25,15.25,413,0
2015-11-02,15.264,15.346,15.25,15.346,1053,0
2015-11-03,15.442,15.49,15.393,15.393,2583,0
2015-11-05,15.442,15.49,15.306,15.306,3086,0
2015-11-06,15.55,15.55,15.403,15.403,4116,0
2015-11-09,15.366,15.413,15.356,15.356,2059,0
2015-11-10,15.356,15.403,15.306,15.306,4630,0
2015-11-11,15.56,15.56,15.56,15.56,208,0
2015-11-13,15.609,15.609,15.609,15.609,308,0
2015-11-16,15.792,15.792,15.743,15.792,1646,0
2015-11-18,16.005,16.035,15.822,15.822,516,0
2015-11-20,16.035,16.035,16.035,16.035,1749,0
2015-11-23,15.792,16.035,15.792,16.035,618,0
2015-11-24,16.035,16.035,15.995,16.035,6894,0
2015-11-25,16.278,16.278,16.123,16.123,13789,0
2015-11-30,16.307,16.307,16.133,16.133,1235,0
2015-12-02,16.133,16.288,16.133,16.288,772,0
2015-12-03,16.278,16.278,16.278,16.278,268,0
2015-12-04,16.288,16.288,16.278,16.288,308,0
2015-12-08,16.278,16.278,16.278,16.278,738,0
2015-12-09,16.326,16.423,16.278,16.423,2574,0
2015-12-10,16.326,16.326,16.326,16.326,308,0
2015-12-11,16.278,16.423,16.278,16.278,5763,0
2015-12-15,16.278,16.278,16.278,16.278,618,0
2015-12-17,16.326,16.326,16.278,16.307,2160,0
2015-12-18,16.326,16.376,16.326,16.376,2676,0
2015-12-21,16.376,16.676,16.376,16.404,14919,0
2015-12-22,16.523,16.571,16.423,16.473,1079,0
2015-12-23,16.765,16.814,16.523,16.804,8643,0
2015-12-24,16.551,16.551,16.533,16.533,538,0
2015-12-28,16.035,16.523,15.792,16.523,3772,0
2015-12-29,16.523,16.523,16.523,16.523,1028,0
2015-12-31,16.617,16.824,16.561,16.617,6794,0
2016-01-04,16.765,16.765,16.617,16.617,789,0
2016-01-05,16.997,16.997,16.997,16.997,308,0
2016-01-06,17.046,18.319,17.046,17.396,16936,0
2016-01-07,17.203,17.25,17.154,17.203,1648,0
2016-01-11,17.455,17.493,17.406,17.406,3736,0
2016-01-12,17.465,17.465,17.377,17.377,436,0
2016-01-13,16.735,16.735,16.735,16.735,100,0
2016-01-14,17.144,17.493,16.765,17.493,1648,0
2016-01-15,17.25,17.297,16.725,16.814,1669,0
2016-01-19,17.327,17.327,17.327,17.327,100,0
2016-01-20,17.297,17.377,16.909,17.377,1028,0
2016-01-22,16.958,17.007,16.958,17.002,20224,0
2016-01-25,16.958,16.958,16.958,16.958,157,0
2016-01-26,17.007,17.007,16.902,16.902,47540,0
2016-01-27,16.882,16.882,16.794,16.794,209,0
2016-01-28,16.667,16.667,16.667,16.667,100,0
2016-01-29,16.765,16.902,16.765,16.804,1652,0
2016-02-01,16.765,17.007,16.765,16.978,2178,0
2016-02-02,16.745,16.745,16.715,16.715,896,0
2016-02-03,16.687,16.687,16.687,16.687,156,0
2016-02-04,16.765,16.824,16.765,16.823,1281,0
2016-02-05,17.066,17.066,16.853,16.853,13026,0
2016-02-08,16.735,16.735,16.735,16.735,1015,0
2016-02-09,16.735,16.836,16.735,16.836,307,0
2016-02-10,16.893,16.893,16.893,16.893,101,0
2016-02-11,16.824,16.838,16.667,16.667,10855,0
2016-02-19,16.676,16.676,16.676,16.676,1024,0
2016-02-22,16.452,16.482,16.442,16.482,1539,0
2016-02-29,16.745,16.745,16.745,16.745,213,0
2016-03-01,16.452,16.627,16.422,16.627,11785,0
2016-03-03,16.715,16.715,16.715,16.715,1182,0
2016-03-04,16.764,16.824,16.676,16.676,4319,0
2016-03-07,16.775,16.775,16.755,16.775,1404,0
2016-03-08,16.584,16.584,16.584,16.584,195,0
2016-03-09,16.637,16.637,16.637,16.637,110,0
2016-03-10,16.682,16.682,16.547,16.547,325,0
2016-03-15,16.667,16.667,16.599,16.627,1521,0
2016-03-21,16.627,16.627,16.627,16.627,982,0
2016-03-28,16.482,16.482,16.482,16.482,655,0
2016-03-29,16.482,16.581,16.422,16.422,2876,0
2016-03-30,16.422,16.422,16.179,16.179,1314,0
2016-03-31,16.189,16.189,16.179,16.179,3650,0
2016-04-01,16.179,16.189,16.179,16.189,207,0
2016-04-04,16.189,16.189,16.189,16.189,100,0
2016-04-05,16.209,16.219,16.179,16.179,1998,0
2016-04-06,16.306,16.306,16.306,16.306,155,0
2016-04-07,16.179,16.242,16.179,16.179,2593,0
2016-04-08,16.136,16.136,15.994,15.994,1453,0
2016-04-11,15.789,15.829,15.789,15.789,2135,0
2016-04-13,16.038,16.091,15.682,15.682,307,0
2016-04-15,15.595,15.595,15.595,15.595,150,0
2016-04-18,15.672,16.131,15.614,15.614,678,0
2016-04-19,15.926,15.926,15.78,15.78,1435,0
2016-04-20,15.701,15.71,15.662,15.662,3283,0
2016-04-21,15.605,15.789,15.605,15.789,521,0
2016-04-25,15.677,15.75,15.677,15.75,307,0
2016-04-26,15.556,15.701,15.486,15.486,1850,0
2016-04-27,15.214,15.799,15.214,15.605,19526,0
2016-04-28,15.605,15.605,15.311,15.506,10835,0
2016-05-02,15.566,15.566,15.566,15.566,103,0
2016-05-03,15.566,15.566,15.516,15.516,1477,0
2016-05-04,15.566,15.566,15.516,15.516,2645,0
2016-05-05,15.51,15.512,15.506,15.506,1087,0
2016-05-06,15.506,15.516,15.379,15.516,514,0
2016-05-09,15.295,15.566,15.174,15.418,25332,0
2016-05-11,15.408,15.448,15.408,15.438,1260,0
2016-05-12,15.512,15.608,15.512,15.516,4498,0
2016-05-13,15.32,15.418,15.32,15.418,209,0
2016-05-16,15.448,15.536,15.417,15.418,65373,0
2016-05-17,15.438,15.663,15.418,15.536,11400,0
2016-05-18,16.113,16.113,15.937,15.937,206,0
2016-05-23,15.519,16.242,15.478,15.81,7455,0
2016-05-27,15.64,15.663,15.64,15.663,1634,0
2016-05-31,15.986,16.093,15.859,16.093,3725,0
2016-06-01,16.055,16.055,15.869,15.869,614,0
2016-06-02,15.889,15.909,15.663,15.663,748,0
2016-06-06,16.29,16.338,16.045,16.084,9484,0
2016-06-07,16.128,16.338,16.055,16.299,37543,0
2016-06-08,16.093,16.888,16.065,16.878,38306,0
2016-06-09,17.886,17.886,16.163,16.888,5231,0
2016-06-13,16.858,16.888,16.406,16.593,4985,0
2016-06-14,16.202,16.888,16.153,16.819,8559,0
2016-06-15,16.789,16.888,16.172,16.848,13148,0
2016-06-16,16.72,16.888,16.162,16.75,3983,0
2016-06-17,16.69,17.072,16.546,17.072,68324,0
2016-06-20,16.994,17.62,16.994,17.62,18898,0
2016-06-21,17.316,17.476,17.316,17.476,512,0
2016-06-22,16.838,17.277,16.838,17.277,1673,0
2016-06-23,16.955,17.277,16.839,17.277,2843,0
2016-06-24,17.571,17.571,17.004,17.004,310,0
2016-06-27,17.142,17.142,17.142,17.142,100,0
2016-06-29,17.277,17.277,17.277,17.277,511,0
2016-06-30,17.132,17.132,17.132,17.132,103,0
2016-07-05,17.23,17.277,16.681,17.043,2581,0
2016-07-06,16.985,16.985,16.985,16.985,206,0
2016-07-07,16.945,17.326,16.876,17.326,908,0
2016-07-08,17.486,17.486,17.486,17.486,206,0
2016-07-11,17.426,17.523,17.23,17.475,2885,0
2016-07-12,17.426,17.426,17.426,17.426,206,0
2016-07-13,17.416,17.416,17.416,17.416,206,0
2016-07-14,17.182,17.426,17.182,17.426,512,0
2016-07-15,17.033,17.426,17.033,17.426,1120,0
2016-07-21,17.476,17.523,17.446,17.446,6059,0
2016-07-22,17.571,17.768,17.565,17.565,8227,0
2016-07-25,17.62,18.052,17.62,18.052,664,0
2016-07-26,17.962,17.962,17.962,17.962,100,0
2016-07-27,17.62,17.953,17.62,17.953,1124,0
2016-07-29,17.827,17.827,17.827,17.827,512,0
2016-08-05,17.944,17.944,17.944,17.944,142,0
2016-08-08,17.949,17.949,17.949,17.949,265,0
2016-08-09,17.992,17.993,17.992,17.993,274,0
2016-08-12,17.847,17.847,17.728,17.728,1311,0
2016-08-15,17.699,17.699,17.699,17.699,1155,0
2016-08-16,17.944,17.944,17.944,17.944,101,0
2016-08-17,17.993,17.993,17.993,17.993,587,0
2016-08-18,18.033,18.191,18.033,18.191,17671,0
2016-08-19,18.191,18.191,18.132,18.132,27981,0
2016-08-23,18.182,18.182,18.182,18.182,205,0
2016-08-24,18.147,18.147,18.147,18.147,1480,0
2016-08-25,18.258,18.258,18.258,18.258,105,0
2016-08-31,18.288,18.288,18.288,18.288,4620,0
2016-09-01,18.388,18.486,18.388,18.486,5777,0
2016-09-02,18.486,18.486,18.446,18.446,406,0
2016-09-06,18.486,18.515,18.456,18.515,560,0
2016-09-07,18.436,18.573,18.436,18.563,6562,0
2016-09-08,18.573,18.583,18.549,18.583,1729,0
2016-09-12,18.436,18.446,18.436,18.436,1321,0
2016-09-13,18.643,18.643,18.583,18.583,205,0
2016-09-14,18.456,18.456,18.436,18.436,3834,0
2016-09-15,18.643,18.652,18.408,18.613,11747,0
2016-09-16,18.436,18.436,18.436,18.436,175,0
2016-09-19,18.583,18.583,18.562,18.583,2959,0
2016-09-20,18.445,18.682,18.445,18.682,4057,0
2016-09-21,18.663,19.099,18.633,18.682,8079,0
2016-09-22,18.83,18.83,18.682,18.682,53734,0
2016-09-23,18.781,18.781,18.781,18.781,205,0
2016-09-26,18.781,18.781,18.781,18.781,255,0
2016-09-27,18.861,18.861,18.861,18.861,504,0
2016-09-28,18.781,18.781,18.781,18.781,141,0
2016-09-29,18.869,19.046,18.859,18.917,3328,0
2016-09-30,18.972,18.972,18.972,18.972,305,0
2016-10-03,18.977,19.027,18.977,19.027,1831,0
2016-10-04,19.125,19.163,19.125,19.163,3457,0
2016-10-05,19.222,19.222,19.193,19.212,1353,0
2016-10-13,18.82,18.83,18.82,18.83,323,0
2016-10-14,18.781,18.83,18.781,18.8,2124,0
2016-10-17,18.495,18.819,18.495,18.809,1541,0
2016-10-20,18.781,18.791,18.781,18.781,2950,0
2016-10-21,18.732,18.732,18.732,18.732,724,0
2016-10-24,18.83,18.83,18.83,18.83,506,0
2016-10-27,18.792,18.792,18.792,18.792,205,0
2016-10-28,18.732,18.83,18.732,18.83,470,0
2016-10-31,18.781,18.804,18.781,18.804,576,0
2016-11-01,18.781,18.781,18.781,18.781,100,0
2016-11-02,18.854,18.854,18.465,18.465,3446,0
2016-11-03,18.465,18.465,18.465,18.465,588,0
2016-11-04,18.416,18.465,18.416,18.465,532,0
2016-11-07,18.849,18.849,18.562,18.572,1002,0
2016-11-08,18.514,18.562,18.514,18.514,5480,0
2016-11-09,19.057,19.106,18.788,18.788,773,0
2016-11-10,19.106,19.106,19.106,19.106,196,0
2016-11-11,18.761,20.636,18.761,20.636,2636,0
2016-11-14,20.489,20.489,18.642,19.304,647,0
2016-11-16,18.662,18.662,18.612,18.612,244,0
2016-11-17,18.81,18.81,18.81,18.81,120,0
2016-11-21,18.859,18.859,18.761,18.761,662,0
2016-11-22,18.761,18.771,18.562,18.562,2668,0
2016-11-23,18.712,18.712,18.712,18.712,204,0
2016-12-01,19.106,19.106,19.106,19.106,466,0
2016-12-05,19.008,19.052,18.65,18.65,1073,0
2016-12-06,19.008,19.008,19.008,19.008,255,0
2016-12-07,19.008,19.156,19.008,19.156,3319,0
2016-12-08,19.748,19.748,19.008,19.008,3160,0
2016-12-09,19.345,19.345,18.266,18.761,1437,0
2016-12-13,18.316,18.316,18.316,18.316,239,0
2016-12-14,18.514,18.562,18.514,18.562,662,0
2016-12-15,18.562,18.562,18.562,18.562,692,0
2016-12-16,19.249,19.254,19.249,19.254,1044,0
2016-12-20,18.761,18.761,18.761,18.761,1414,0
2016-12-21,18.596,18.596,18.562,18.562,13539,0
2016-12-22,18.562,18.756,18.562,18.562,12224,0
2016-12-23,17.23,18.667,17.23,18.562,5746,0
2016-12-27,18.562,18.562,18.562,18.562,102,0
2016-12-30,18.562,18.562,18.562,18.562,1810,0
2017-01-03,18.562,18.562,18.562,18.562,696,0
2017-01-04,18.712,18.712,18.712,18.712,458,0
2017-01-06,18.712,18.712,18.712,18.712,600,0
2017-01-09,18.712,19.057,18.712,19.008,1646,0
2017-01-10,19.008,19.008,19.008,19.008,1149,0
2017-01-12,19.008,19.008,19.008,19.008,100,0
2017-01-13,19.106,19.156,19.008,19.008,4679,0
2017-01-18,19.106,19.111,19.106,19.111,1483,0
2017-01-19,19.156,19.249,19.106,19.156,3422,0
2017-01-24,19.254,19.353,19.254,19.353,1354,0
2017-01-26,19.44,19.44,19.44,19.44,344,0
2017-01-27,19.309,19.501,19.309,19.501,3302,0
2017-01-30,19.6,19.6,19.6,19.6,239,0
2017-01-31,19.698,19.698,19.698,19.698,101,0
2017-02-01,19.758,19.807,19.758,19.807,10103,0
2017-02-02,19.797,19.807,19.797,19.807,2391,0
2017-02-03,19.263,19.758,19.213,19.758,2937,0
2017-02-06,19.56,19.708,19.56,19.708,607,0
2017-02-08,19.807,19.907,19.807,19.907,1029,0
2017-02-09,20.005,20.005,19.857,19.857,428,0
2017-02-10,20.005,20.005,20.005,20.005,1355,0
2017-02-27,19.857,20.055,19.857,20.055,664,0
2017-02-28,19.461,19.49,19.461,19.49,454,0
2017-03-01,19.45,19.659,19.45,19.659,482,0
2017-03-02,19.708,19.738,19.708,19.729,469,0
2017-03-06,19.758,19.758,19.758,19.758,303,0
2017-03-07,19.313,19.56,19.313,19.56,6523,0
2017-03-08,19.56,19.56,19.313,19.313,1737,0
2017-03-09,19.313,19.313,19.313,19.313,2509,0
2017-03-10,19.313,19.313,19.065,19.065,3129,0
2017-03-13,19.451,19.451,19.362,19.411,316,0
2017-03-15,19.318,19.318,19.313,19.313,6489,0
2017-03-16,19.313,19.313,19.313,19.313,1009,0
2017-03-17,19.461,19.461,19.313,19.313,1282,0
2017-03-20,19.313,19.362,19.313,19.362,852,0
2017-03-21,19.313,19.313,19.313,19.313,2489,0
2017-03-22,19.313,19.411,19.313,19.411,342,0
2017-03-23,19.362,19.362,19.362,19.362,208,0
2017-03-24,19.461,19.461,19.313,19.313,4845,0
2017-03-27,19.313,19.313,19.313,19.313,230,0
2017-04-03,19.333,19.461,19.333,19.362,572,0
2017-04-04,19.461,19.461,19.461,19.461,1764,0
2017-04-06,19.362,19.51,19.362,19.51,927,0
2017-04-11,19.411,19.411,19.411,19.411,125,0
2017-04-12,19.448,19.448,19.448,19.448,100,0
2017-04-17,19.411,19.411,19.411,19.411,419,0
2017-04-24,19.485,19.56,19.485,19.56,990,0
2017-04-28,19.56,19.56,19.56,19.56,876,0
2017-05-02,19.323,19.323,19.323,19.323,330,0
2017-05-09,19.571,19.571,19.571,19.571,655,0
2017-05-11,19.273,19.369,19.273,19.364,1256,0
2017-05-12,19.343,19.343,19.273,19.278,578,0
2017-05-16,19.273,19.273,19.273,19.273,279,0
2017-05-17,19.273,19.393,19.273,19.393,570,0
2017-05-18,19.273,19.273,19.273,19.273,1016,0
2017-05-19,19.273,19.372,19.273,19.372,3667,0
2017-05-22,19.372,19.372,19.372,19.372,704,0
2017-05-23,19.372,19.372,19.372,19.372,805,0
2017-05-25,19.372,19.421,19.372,19.372,1136,0
2017-05-26,19.471,19.496,19.372,19.421,1020,0
2017-05-30,19.372,19.372,19.372,19.372,100,0
2017-06-02,19.372,19.496,19.372,19.496,1411,0
2017-06-05,19.372,19.372,19.372,19.372,203,0
2017-06-06,19.521,19.521,19.372,19.372,2659,0
2017-06-07,19.377,19.421,19.372,19.372,3312,0
2017-06-08,19.372,19.421,19.372,19.372,8305,0
2017-06-09,19.372,19.421,19.372,19.372,4201,0
2017-06-12,19.372,19.421,19.372,19.372,3194,0
2017-06-13,19.372,19.372,19.173,19.173,9612,0
2017-06-14,19.173,19.471,18.875,19.471,3543,0
2017-06-15,18.875,19.521,18.875,19.471,2635,0
2017-06-16,19.571,19.571,18.925,18.925,53378,0
2017-06-19,18.925,18.975,18.776,18.776,97807,0
2017-06-20,18.776,18.776,18.776,18.776,464,0
2017-06-21,18.776,18.776,18.776,18.776,100,0
2017-06-22,18.776,18.776,18.776,18.776,100,0
2017-06-23,18.85,18.85,18.776,18.776,1191,0
2017-06-26,18.776,18.776,18.627,18.627,45231,0
2017-06-27,19.372,19.372,18.825,18.925,1916,0
2017-06-28,19.173,19.173,19.173,19.173,268,0
2017-06-29,18.875,18.875,18.825,18.875,1436,0
2017-06-30,19,19.128,18.925,18.925,4133,0
2017-07-05,19.223,19.223,19.223,19.223,297,0
2017-07-06,18.975,18.975,18.975,18.975,503,0
2017-07-07,18.776,18.776,18.776,18.776,100,0
2017-07-11,18.627,18.627,18.627,18.627,905,0
2017-07-12,18.368,18.627,18.368,18.627,2396,0
2017-07-13,18.279,18.776,18.279,18.776,529,0
2017-07-17,18.577,18.589,18.279,18.279,1361,0
2017-07-18,18.776,18.776,18.776,18.776,1450,0
2017-07-20,18.627,18.627,18.379,18.379,438,0
2017-07-21,18.776,18.776,18.776,18.776,916,0
2017-07-24,18.776,18.776,18.478,18.478,5968,0
2017-07-25,18.337,18.727,18.229,18.229,1391,0
2017-07-27,18.369,18.369,18.18,18.18,1314,0
2017-07-28,18.698,18.698,18.031,18.031,310,0
2017-07-31,17.087,17.087,17.087,17.087,422,0
2017-08-01,18.279,18.279,18.279,18.279,480,0
2017-08-02,17.94,17.94,17.94,17.94,821,0
2017-08-03,17.94,17.94,17.94,17.94,100,0
2017-08-04,18.14,18.289,18.113,18.289,1336,0
2017-08-07,18.339,18.339,18.19,18.19,17578,0
2017-08-10,18.19,18.289,18.19,18.289,5804,0
2017-08-14,18.222,18.439,18.222,18.439,650,0
2017-08-17,18.19,18.239,18.19,18.19,2168,0
2017-08-21,18.34,18.34,18.239,18.239,214,0
2017-08-22,18.282,18.282,18.239,18.239,401,0
2017-08-25,18.339,18.339,18.339,18.339,851,0
2017-08-28,18.439,18.538,18.289,18.289,1505,0
2017-08-29,18.389,18.389,18.19,18.19,1405,0
2017-08-30,18.439,18.439,18.439,18.439,100,0
2017-08-31,18.19,18.19,18.19,18.19,404,0
2017-09-01,18.19,18.19,18.19,18.19,20186,0
2017-09-07,18.239,18.239,18.239,18.239,156,0
2017-09-08,18.19,18.19,18.19,18.19,845,0
2017-09-11,18.204,18.204,18.204,18.204,274,0
2017-09-12,18.389,18.439,18.389,18.439,1354,0
2017-09-13,18.638,18.887,18.439,18.439,1341,0
2017-09-14,18.489,18.489,18.14,18.14,10224,0
2017-09-15,18.289,18.289,18.14,18.14,12231,0
2017-09-18,18.19,18.19,18.14,18.14,1283,0
2017-09-19,18.19,18.384,18.19,18.19,1741,0
2017-09-20,18.085,18.19,18.063,18.19,2491,0
2017-09-22,18.19,18.439,18.19,18.439,391,0
2017-09-29,18.09,18.09,18.04,18.04,1979,0
2017-10-02,18.19,18.19,18.19,18.19,357,0
2017-10-03,18.207,18.339,18.04,18.04,1342,0
2017-10-04,18.089,18.19,18.04,18.04,1147,0
2017-10-05,18.19,18.19,18.19,18.19,725,0
2017-10-06,18.14,18.14,18.04,18.04,593,0
2017-10-09,18.045,18.045,18.045,18.045,1004,0
2017-10-10,18.04,18.19,18.04,18.19,1926,0
2017-10-11,18.045,18.19,18.04,18.09,1069,0
2017-10-12,18.09,18.09,18.09,18.09,380,0
2017-10-17,18.04,18.04,18.04,18.04,106,0
2017-10-19,18.04,18.04,18.04,18.04,314,0
2017-10-23,18.04,18.045,18.04,18.04,3914,0
2017-10-25,18.04,18.04,18.04,18.04,145,0
2017-10-26,18.04,18.04,18.04,18.04,502,0
2017-11-03,18.1,18.1,18.1,18.1,449,0
2017-11-06,18.35,18.35,18.35,18.35,397,0
2017-11-09,18.1,18.39,18.1,18.39,3242,0
2017-11-10,18.15,18.15,18.15,18.15,177,0
