Date,Open,High,Low,Close,Volume,OpenInt
2012-08-31,9.572,9.617,9.572,9.617,6340,0
2012-09-04,9.751,9.751,9.572,9.581,6958,0
2012-09-05,9.523,9.553,9.523,9.523,13372,0
2012-09-06,9.523,9.572,9.523,9.523,28427,0
2012-09-07,9.523,9.568,9.4772,9.523,28494,0
2012-09-10,9.572,9.617,9.523,9.581,35993,0
2012-09-11,9.572,9.617,9.563,9.607,42492,0
2012-09-12,9.572,9.607,9.572,9.607,34994,0
2012-09-13,9.607,9.607,9.599,9.607,16824,0
2012-09-14,9.607,9.607,9.523,9.523,48129,0
2012-09-17,9.533,9.599,9.533,9.553,15163,0
2012-09-18,9.572,9.572,9.572,9.572,5301,0
2012-09-19,9.581,9.581,9.572,9.572,9014,0
2012-09-20,9.563,9.599,9.563,9.599,4925,0
2012-09-21,9.589,9.607,9.523,9.523,14671,0
2012-09-25,9.607,9.607,9.572,9.572,3344,0
2012-09-26,9.563,9.599,9.553,9.553,2161,0
2012-09-27,9.599,9.607,9.563,9.563,1697,0
2012-09-28,9.607,9.607,9.563,9.563,2225,0
2012-10-02,9.607,9.607,9.607,9.607,1060,0
2012-10-03,9.589,9.589,9.589,9.589,421,0
2012-10-04,9.599,9.599,9.599,9.599,421,0
2012-10-05,9.617,9.617,9.589,9.607,10223,0
2012-10-08,9.617,9.617,9.607,9.617,21349,0
2012-10-09,9.581,9.599,9.563,9.563,2599,0
2012-10-10,9.563,9.572,9.563,9.572,8642,0
2012-10-15,9.563,9.563,9.523,9.523,3499,0
2012-10-16,9.523,9.617,9.523,9.607,38887,0
2012-10-17,9.543,9.607,9.543,9.607,2334,0
2012-10-18,9.572,9.572,9.572,9.572,1591,0
2012-10-22,9.647,9.647,9.644,9.644,740,0
2012-10-23,9.647,9.647,9.589,9.589,218,0
2012-10-24,9.563,9.563,9.563,9.563,218,0
2012-10-25,9.533,9.647,9.533,9.572,2863,0
2012-10-26,9.553,9.572,9.553,9.572,1273,0
2012-10-31,9.666,9.666,9.666,9.666,1060,0
2012-11-01,9.647,9.76,9.647,9.76,14753,0
2012-11-02,9.807,9.902,9.76,9.76,17697,0
2012-11-05,9.666,9.715,9.666,9.666,12023,0
2012-11-08,9.807,9.807,9.676,9.676,6680,0
2012-11-12,9.789,9.789,9.523,9.524,6868,0
2012-11-13,9.543,9.543,9.543,9.543,740,0
2012-11-14,9.572,9.572,9.4772,9.4772,13571,0
2012-11-15,9.523,9.523,9.523,9.523,319,0
2012-11-16,9.543,9.572,9.543,9.572,847,0
2012-11-20,9.657,9.666,9.657,9.666,4736,0
2012-11-21,9.581,9.589,9.572,9.581,12383,0
2012-11-23,9.599,9.599,9.581,9.581,1854,0
2012-12-03,9.617,9.647,9.617,9.647,1060,0
2012-12-04,9.807,9.807,9.807,9.807,1033,0
2012-12-05,9.807,9.807,9.807,9.807,1484,0
2012-12-06,9.627,9.627,9.627,9.627,218,0
2012-12-11,9.672,9.672,9.672,9.672,208,0
2012-12-12,9.807,9.807,9.666,9.725,4666,0
2012-12-17,9.77,9.77,9.76,9.76,319,0
2012-12-18,9.807,9.807,9.734,9.734,2630,0
2012-12-19,9.76,9.76,9.76,9.76,1273,0
2012-12-21,9.902,9.902,9.807,9.807,5409,0
2012-12-24,9.807,9.807,9.807,9.807,847,0
2012-12-26,9.892,9.902,9.892,9.902,440,0
2012-12-27,9.807,9.902,9.807,9.902,5727,0
2012-12-28,9.807,9.807,9.807,9.807,281,0
2013-01-02,9.902,9.902,9.902,9.902,2203,0
2013-01-03,9.997,9.997,9.992,9.992,4293,0
2013-01-04,9.997,9.997,9.997,9.997,218,0
2013-01-07,9.997,9.997,9.807,9.807,3540,0
2013-01-09,9.987,9.997,9.987,9.997,1591,0
2013-01-10,9.997,10.081,9.997,10.035,6727,0
2013-01-11,10.044,10.044,10.044,10.044,1273,0
2013-01-14,10.138,10.138,10.138,10.138,638,0
2013-01-15,10.138,10.138,10.138,10.138,2334,0
2013-01-16,10.175,10.175,10.148,10.175,2609,0
2013-01-17,10.205,10.205,10.185,10.185,4242,0
2013-01-18,10.269,10.355,10.269,10.317,2970,0
2013-01-22,10.326,10.42,10.233,10.42,4671,0
2013-01-23,10.42,10.986,10.42,10.986,2970,0
2013-01-25,11.129,11.158,11.129,11.158,1273,0
2013-01-28,11.212,11.212,11.212,11.212,2120,0
2013-01-29,11.176,11.176,11.129,11.129,948,0
2013-01-30,11.129,11.129,11.023,11.12,429,0
2013-01-31,11.391,11.459,11.362,11.362,1484,0
2013-02-01,11.362,12.098,11.362,11.552,14286,0
2013-02-05,12.164,12.164,12.118,12.164,1165,0
2013-02-06,12.164,12.164,11.421,12.068,2960,0
2013-02-07,11.789,11.789,11.789,11.789,101,0
2013-02-08,12.232,12.232,12.023,12.232,2520,0
2013-02-11,12.023,12.023,12.023,12.023,1060,0
2013-02-12,12.023,12.023,12.023,12.023,101,0
2013-02-13,12.023,12.261,12.023,12.081,3182,0
2013-02-14,12.637,12.637,12.608,12.608,2121,0
2013-02-20,12.098,12.261,12.098,12.118,6470,0
2013-02-21,12.136,12.136,11.931,11.931,638,0
2013-02-22,11.931,11.931,11.931,11.931,218,0
2013-02-25,11.976,11.976,11.976,11.976,218,0
2013-02-26,11.968,11.968,11.931,11.931,2225,0
2013-02-27,11.881,11.976,11.712,11.976,4454,0
2013-03-01,11.807,12.023,11.807,12.023,319,0
2013-03-05,12.023,12.023,12.023,12.023,319,0
2013-03-07,12.179,12.179,12.059,12.059,929,0
2013-03-08,12.023,12.023,12.023,12.023,442,0
2013-03-13,12.261,12.261,12.261,12.261,1060,0
2013-03-14,12.261,12.261,12.261,12.261,1802,0
2013-03-15,12.261,12.261,12.261,12.261,225,0
2013-03-18,12.164,12.515,12.164,12.241,2121,0
2013-03-19,12.316,12.316,12.316,12.316,101,0
2013-03-20,12.212,12.261,12.212,12.261,1924,0
2013-03-22,11.901,11.901,11.901,11.901,101,0
2013-03-26,12.033,12.223,12.033,12.223,437,0
2013-03-27,12.212,12.212,11.976,11.976,1060,0
2013-03-28,11.873,11.941,11.873,11.941,638,0
2013-04-03,12.023,12.023,12.023,12.023,319,0
2013-04-04,11.815,12.006,11.789,11.789,5409,0
2013-04-05,11.931,11.941,11.921,11.931,2757,0
2013-04-08,11.789,11.789,11.789,11.789,2043,0
2013-04-09,11.921,12.164,11.921,12.015,2757,0
2013-04-10,12.118,12.126,11.976,11.986,1718,0
2013-04-11,11.996,11.996,11.984,11.984,638,0
2013-04-12,11.976,11.976,11.976,11.976,218,0
2013-04-15,11.941,11.941,11.941,11.941,101,0
2013-04-16,11.951,12.976,11.789,12.289,16050,0
2013-04-18,11.976,11.976,11.976,11.976,101,0
2013-04-19,12.164,12.164,11.881,11.881,3598,0
2013-04-22,11.881,11.881,11.881,11.881,101,0
2013-04-24,11.941,11.951,11.931,11.931,2012,0
2013-04-25,11.911,11.976,11.911,11.96,473,0
2013-04-26,11.881,11.931,11.741,11.751,12591,0
2013-04-29,11.789,11.789,11.789,11.789,2757,0
2013-04-30,11.789,11.789,11.769,11.769,10391,0
2013-05-01,11.789,12.261,11.788,11.941,7697,0
2013-05-02,11.96,11.96,11.881,11.931,10605,0
2013-05-06,12.097,12.097,12.097,12.097,218,0
2013-05-07,12.023,12.023,12.023,12.023,101,0
2013-05-08,12.108,12.118,12.033,12.033,2107,0
2013-05-09,12.165,12.213,12.071,12.213,3169,0
2013-05-10,12.213,12.213,12.152,12.152,5307,0
2013-05-14,12.165,12.165,12.033,12.118,3255,0
2013-05-15,12.071,12.071,12.07,12.07,2348,0
2013-05-16,11.93,11.94,11.93,11.94,4542,0
2013-05-17,11.93,11.93,11.93,11.93,1584,0
2013-05-20,11.996,12.175,11.996,11.996,9326,0
2013-05-21,12.118,12.284,12.118,12.284,1268,0
2013-05-22,12.061,12.061,12.061,12.061,101,0
2013-05-23,12.081,12.126,12.081,12.089,1901,0
2013-05-24,12.081,13.199,12.081,13.199,2228,0
2013-05-28,13.244,13.312,12.78,12.78,7182,0
2013-05-29,12.78,13.019,12.448,12.448,1161,0
2013-05-30,12.393,12.393,12.393,12.393,217,0
2013-05-31,12.463,13.242,12.463,13.242,2427,0
2013-06-03,12.478,12.478,12.448,12.448,1252,0
2013-06-04,12.525,12.525,12.525,12.525,636,0
2013-06-05,12.78,12.78,12.554,12.554,900,0
2013-06-06,12.602,12.602,12.594,12.602,2217,0
2013-06-07,12.649,13.019,12.639,13.019,2231,0
2013-06-10,13,13.16,13,13.16,1056,0
2013-06-14,13.15,13.16,13.15,13.16,848,0
2013-06-18,12.951,12.951,12.951,12.951,101,0
2013-06-19,13.16,13.16,12.923,12.923,5649,0
2013-06-21,12.876,12.876,12.858,12.858,1174,0
2013-06-24,13.047,13.047,12.876,12.876,1479,0
2013-06-25,12.876,12.97,12.876,12.876,1056,0
2013-06-27,12.686,12.686,12.686,12.686,101,0
2013-06-28,12.819,13.066,12.819,13.066,4424,0
2013-07-01,12.862,13.037,12.862,13.037,217,0
2013-07-02,13.019,13.019,13.019,13.019,529,0
2013-07-03,13.019,13.019,13.019,13.019,844,0
2013-07-05,12.776,13.037,12.776,13.009,318,0
2013-07-08,12.98,13.037,12.876,12.876,1282,0
2013-07-09,12.78,12.78,12.779,12.779,1268,0
2013-07-10,13.037,13.037,13.037,13.037,101,0
2013-07-12,12.809,13.047,12.809,13.047,636,0
2013-07-15,13.019,13.019,12.97,12.97,4753,0
2013-07-16,12.923,13,12.923,13,217,0
2013-07-17,13.047,13.047,13,13,7899,0
2013-07-22,13.244,13.244,13.244,13.244,101,0
2013-07-23,13.244,13.492,13.244,13.492,529,0
2013-07-29,13.482,13.482,13.466,13.482,2008,0
2013-07-30,13.482,13.482,13.425,13.425,419,0
2013-07-31,13.492,13.492,13.492,13.492,636,0
2013-08-02,13.51,13.719,13.51,13.719,1584,0
2013-08-05,13.729,13.824,13.729,13.795,3380,0
2013-08-06,13.804,13.916,13.785,13.785,7121,0
2013-08-08,13.869,13.869,13.869,13.869,318,0
2013-08-09,13.776,13.849,13.776,13.823,1053,0
2013-08-12,13.859,14.715,13.859,14.715,35122,0
2013-08-13,14.582,14.582,13.966,14.296,3159,0
2013-08-14,14.249,14.477,14.173,14.298,4526,0
2013-08-15,14.327,14.451,14.173,14.21,1220,0
2013-08-20,14.249,14.249,14.249,14.249,418,0
2013-08-21,14.308,14.308,14.183,14.183,216,0
2013-08-22,14.249,14.249,14.201,14.201,3684,0
2013-08-23,14.154,14.154,14.154,14.154,901,0
2013-08-26,14.249,14.486,14.249,14.318,3976,0
2013-08-27,14.298,14.298,14.201,14.201,2157,0
2013-08-28,14.249,14.249,14.237,14.249,13353,0
2013-08-29,14.249,14.25,14.201,14.249,47519,0
2013-09-03,14.239,14.383,14.239,14.249,949,0
2013-09-04,14.393,14.393,14.249,14.393,6056,0
2013-09-05,14.441,14.441,14.344,14.441,2684,0
2013-09-06,14.441,14.701,14.441,14.514,6020,0
2013-09-09,14.534,14.534,14.393,14.451,5695,0
2013-09-10,14.467,14.486,14.393,14.393,3578,0
2013-09-11,14.393,14.441,14.393,14.393,3578,0
2013-09-12,14.441,14.441,14.441,14.441,7571,0
2013-09-13,14.441,14.534,14.441,14.534,11497,0
2013-09-16,14.544,14.687,14.544,14.573,1264,0
2013-09-17,14.592,14.725,14.592,14.725,2915,0
2013-09-18,14.582,14.774,14.582,14.774,5369,0
2013-09-19,14.659,14.867,14.659,14.857,418,0
2013-09-20,14.867,14.867,14.269,14.269,11603,0
2013-09-23,14.582,14.582,14.269,14.364,2034,0
2013-09-24,14.544,14.544,14.298,14.383,949,0
2013-09-25,14.486,14.667,14.308,14.602,1157,0
2013-09-26,14.686,14.687,14.344,14.496,2193,0
2013-09-27,14.725,14.725,14.344,14.354,2948,0
2013-09-30,14.398,14.398,14.398,14.398,14693,0
2013-10-01,14.354,14.393,14.354,14.354,2317,0
2013-10-02,14.686,14.686,14.534,14.582,3474,0
2013-10-03,14.486,14.686,14.486,14.631,2210,0
2013-10-04,14.802,14.802,14.582,14.582,5894,0
2013-10-07,14.582,14.582,14.431,14.431,418,0
2013-10-08,14.344,14.393,14.336,14.364,2633,0
2013-10-09,14.534,14.534,14.486,14.486,3684,0
2013-10-11,14.867,15.038,14.649,14.649,527,0
2013-10-14,14.774,14.774,14.336,14.336,216,0
2013-10-15,14.496,14.944,14.496,14.944,10526,0
2013-10-17,14.819,14.819,14.819,14.819,2104,0
2013-10-18,14.828,14.828,14.819,14.819,735,0
2013-10-22,14.725,14.725,14.725,14.725,101,0
2013-10-23,14.774,14.782,14.735,14.735,418,0
2013-10-24,14.867,15.048,14.486,15.038,1686,0
2013-10-25,15.048,15.514,15.018,15.4,2317,0
2013-10-29,15.599,15.732,15.058,15.732,3998,0
2013-10-30,15.135,15.285,14.819,15.285,418,0
2013-10-31,15.398,15.398,14.96,15.283,8590,0
2013-11-01,15.2,15.391,15.2,15.371,3578,0
2013-11-04,15.581,16.13,15.485,16.007,14104,0
2013-11-05,15.959,16.103,15.903,16.017,19685,0
2013-11-06,15.959,15.959,15.959,15.959,216,0
2013-11-07,15.866,15.866,15.438,15.866,4631,0
2013-11-08,15.808,15.808,15.808,15.808,316,0
2013-11-13,15.722,15.894,15.722,15.894,1469,0
2013-11-14,15.987,16.007,15.987,16.007,2940,0
2013-11-15,16.046,16.046,16.046,16.046,316,0
2013-11-18,15.913,15.913,15.913,15.913,525,0
2013-11-19,15.959,15.959,15.959,15.959,839,0
2013-11-20,16.055,16.055,16.055,16.055,316,0
2013-11-21,16.046,16.046,15.973,15.973,632,0
2013-11-22,15.959,16.007,15.959,15.978,1995,0
2013-11-25,16.065,16.065,15.968,16.055,10773,0
2013-11-26,16.094,16.36,16.055,16.055,15533,0
2013-11-27,16.055,16.055,16.055,16.055,9551,0
2013-12-02,16.141,16.408,16.141,16.408,316,0
2013-12-03,16.427,16.427,16.055,16.218,18366,0
2013-12-04,16.199,16.293,16.199,16.199,3463,0
2013-12-05,16.199,16.199,16.055,16.141,7031,0
2013-12-06,16.161,16.199,16.055,16.104,8291,0
2013-12-09,16.104,16.104,16.055,16.055,1681,0
2013-12-10,16.094,16.104,15.941,16.018,15531,0
2013-12-11,15.959,16.103,15.922,15.922,3539,0
2013-12-12,15.903,16.35,15.903,16.026,5040,0
2013-12-13,16.19,16.19,16.19,16.19,417,0
2013-12-16,16.055,16.055,16.055,16.055,3987,0
2013-12-17,16.19,16.19,16.19,16.19,215,0
2013-12-18,16.055,16.055,16.055,16.055,1260,0
2013-12-19,16.055,16.104,16.055,16.055,3321,0
2013-12-20,16.255,16.473,16.075,16.075,3182,0
2013-12-23,16.085,16.113,16.085,16.113,264,0
2013-12-26,15.959,15.959,15.828,15.866,5354,0
2013-12-27,15.959,15.959,15.959,15.959,632,0
2013-12-30,16.094,16.104,16.055,16.085,4617,0
2013-12-31,16.094,16.104,16.094,16.104,733,0
2014-01-02,16.104,16.104,16.104,16.104,367,0
2014-01-03,16.104,16.104,16.074,16.104,5001,0
2014-01-06,16.104,16.104,16.055,16.064,7794,0
2014-01-07,16.055,16.065,16.055,16.055,21203,0
2014-01-08,16.065,16.065,16.065,16.065,962,0
2014-01-09,16.065,16.075,16.055,16.055,29758,0
2014-01-13,16.007,16.066,16.007,16.066,5110,0
2014-01-15,16.055,16.104,16.055,16.104,3463,0
2014-01-16,16.055,16.075,16.055,16.075,2204,0
2014-01-17,15.894,16.065,15.894,16.055,10073,0
2014-01-21,16.065,16.085,16.065,16.065,1022,0
2014-01-22,15.837,16.104,15.771,16.104,4093,0
2014-01-23,15.913,16.007,15.894,16.007,2519,0
2014-01-24,16.007,16.055,16.007,16.026,8711,0
2014-01-27,16.075,16.075,16.075,16.075,101,0
2014-01-29,16.007,16.007,16.007,16.007,1647,0
2014-01-30,16.151,16.151,16.007,16.151,4302,0
2014-01-31,16.151,16.427,16.055,16.055,4827,0
2014-02-03,16.427,16.427,16.209,16.302,3673,0
2014-02-04,16.389,16.389,15.96,15.96,2257,0
2014-02-06,16.199,16.199,16.199,16.199,1423,0
2014-02-07,16.055,16.055,16.055,16.055,17336,0
2014-02-10,16.075,16.079,16.075,16.079,878,0
2014-02-11,16.137,16.246,16.137,16.246,6877,0
2014-02-14,16.351,16.351,16.246,16.246,21149,0
2014-02-18,16.351,16.534,16.351,16.446,11819,0
2014-02-19,16.39,16.39,16.39,16.39,1989,0
2014-02-20,16.443,16.443,16.443,16.443,1107,0
2014-02-21,16.455,16.455,16.39,16.39,8288,0
2014-02-24,16.418,16.428,16.39,16.413,1657,0
2014-02-25,16.446,16.455,16.409,16.409,4803,0
2014-02-26,16.418,16.418,16.39,16.418,2302,0
2014-02-27,16.428,16.437,16.39,16.39,3991,0
2014-02-28,16.39,16.39,16.39,16.39,157,0
2014-03-03,16.342,16.475,16.275,16.465,2240,0
2014-03-04,16.351,16.485,16.351,16.446,5860,0
2014-03-05,16.475,16.485,16.256,16.38,6917,0
2014-03-06,16.475,16.485,16.475,16.485,1646,0
2014-03-07,16.485,16.485,16.446,16.446,9416,0
2014-03-10,16.446,16.446,16.446,16.446,709,0
2014-03-11,16.465,16.465,16.437,16.465,21136,0
2014-03-12,16.485,16.485,16.418,16.418,650,0
2014-03-14,16.36,16.365,16.36,16.365,909,0
2014-03-17,16.332,16.342,16.266,16.342,2300,0
2014-03-18,16.342,16.485,16.342,16.39,2272,0
2014-03-19,16.455,16.485,16.455,16.485,4557,0
2014-03-20,16.582,16.8,16.534,16.677,9659,0
2014-03-25,16.677,16.677,16.437,16.582,2936,0
2014-03-26,16.592,16.629,16.592,16.629,943,0
2014-03-28,16.446,16.677,16.446,16.677,4883,0
2014-03-31,16.572,16.629,16.534,16.534,7306,0
2014-04-01,16.485,16.485,16.39,16.39,1498,0
2014-04-02,16.4,16.485,16.294,16.485,797,0
2014-04-04,16.592,16.629,16.592,16.629,1550,0
2014-04-07,16.485,16.485,16.485,16.485,680,0
2014-04-08,16.485,16.485,16.485,16.485,630,0
2014-04-10,16.515,16.515,16.485,16.485,1064,0
2014-04-14,16.534,16.534,16.485,16.534,731,0
2014-04-15,16.629,16.629,16.629,16.629,130,0
2014-04-16,16.485,16.619,16.485,16.619,2512,0
2014-04-17,16.485,16.485,16.485,16.485,216,0
2014-04-21,16.534,16.534,16.342,16.534,2391,0
2014-04-23,15.817,16.562,15.817,16.562,1213,0
2014-04-28,16.515,16.515,16.515,16.515,101,0
2014-04-29,16.515,16.515,15.874,16.026,3925,0
2014-04-30,16.446,16.446,16.446,16.446,743,0
2014-05-01,16.446,16.446,16.17,16.17,380,0
2014-05-02,16.361,16.361,16.323,16.361,1163,0
2014-05-05,16.455,16.455,15.968,15.97,5951,0
2014-05-06,16.164,16.164,16.164,16.164,365,0
2014-05-07,16.131,16.416,16.131,16.416,1251,0
2014-05-08,16.455,16.455,16.455,16.455,214,0
2014-05-13,16.14,16.753,16.14,16.582,14246,0
2014-05-14,16.544,16.544,16.428,16.428,6053,0
2014-05-15,16.485,16.495,16.255,16.255,1566,0
2014-05-20,16.246,16.724,16.227,16.227,880,0
2014-05-21,16.303,16.437,16.294,16.437,2790,0
2014-05-22,16.303,16.332,16.294,16.294,1566,0
2014-05-23,16.332,16.342,16.294,16.332,2577,0
2014-05-27,16.332,16.332,16.16,16.294,1368,0
2014-05-28,16.332,16.332,16.294,16.294,1161,0
2014-05-29,16.342,16.342,16.179,16.294,3495,0
2014-05-30,16.361,16.712,16.346,16.712,4836,0
2014-06-02,16.525,16.771,16.525,16.771,1522,0
2014-06-03,16.715,16.771,16.303,16.771,3861,0
2014-06-04,16.63,16.63,16.371,16.61,1524,0
2014-06-05,16.534,16.63,16.534,16.63,2024,0
2014-06-06,16.678,16.678,16.544,16.544,880,0
2014-06-09,16.534,16.6,16.534,16.534,1486,0
2014-06-11,16.63,16.64,16.63,16.63,1911,0
2014-06-12,16.544,16.592,16.544,16.592,454,0
2014-06-13,16.678,16.678,16.678,16.678,124,0
2014-06-17,16.771,16.771,16.771,16.771,746,0
2014-06-20,16.762,16.771,16.744,16.762,860,0
2014-06-24,16.771,16.771,16.771,16.771,203,0
2014-06-26,16.781,16.781,16.781,16.781,729,0
2014-06-30,16.535,16.771,16.534,16.762,2501,0
2014-07-02,16.734,16.734,16.678,16.678,1669,0
2014-07-07,16.544,16.771,16.535,16.771,940,0
2014-07-08,16.6,16.6,16.582,16.582,736,0
2014-07-10,16.582,16.582,16.582,16.582,1494,0
2014-07-11,16.771,16.771,16.771,16.771,101,0
2014-07-14,16.658,16.668,16.592,16.64,1054,0
2014-07-16,16.724,16.724,16.592,16.592,2450,0
2014-07-17,16.428,16.734,16.428,16.534,7845,0
2014-07-18,16.668,16.668,16.446,16.544,4589,0
2014-07-21,16.429,16.429,16.38,16.38,213,0
2014-07-22,16.534,16.771,16.485,16.771,2319,0
2014-07-25,16.687,16.687,16.687,16.687,101,0
2014-07-29,16.72,17.473,16.691,16.821,7262,0
2014-07-30,16.918,17.482,16.918,17.482,1357,0
2014-07-31,17.551,17.561,17.264,17.264,834,0
2014-08-01,17.253,17.77,17.253,17.77,1702,0
2014-08-04,17.828,17.942,17.828,17.942,989,0
2014-08-05,17.962,17.962,17.962,17.962,102,0
2014-08-06,17.962,17.962,17.732,17.732,767,0
2014-08-07,17.962,17.962,17.962,17.962,101,0
2014-08-11,17.876,17.876,17.057,17.299,963,0
2014-08-12,17.076,17.076,17.076,17.076,289,0
2014-08-13,18.01,18.01,18.01,18.01,101,0
2014-08-14,16.818,17.56,16.818,17.155,4845,0
2014-08-15,17.336,17.336,17.336,17.336,101,0
2014-08-18,16.848,17.299,16.848,17.299,7208,0
2014-08-19,17.28,17.28,17.28,17.28,101,0
2014-08-20,17.038,17.299,17.01,17.299,3330,0
2014-08-21,17.28,17.299,17.27,17.299,1042,0
2014-08-22,17.739,17.739,17.739,17.739,232,0
2014-08-26,17.991,17.991,17.991,17.991,101,0
2014-08-27,18.009,18.01,18.009,18.01,639,0
2014-08-28,17.847,17.847,17.828,17.828,1671,0
2014-08-29,17.999,17.999,17.999,17.999,231,0
2014-09-02,17.972,18.019,17.251,17.251,961,0
2014-09-08,17.27,17.27,17.27,17.27,177,0
2014-09-09,17.223,17.27,16.818,16.838,2186,0
2014-09-10,16.867,17.309,16.867,17.309,2203,0
2014-09-11,16.877,18.019,16.877,18.019,328,0
2014-09-15,16.895,16.895,16.895,16.895,246,0
2014-09-16,17.289,17.299,17.01,17.155,2224,0
2014-09-17,17.076,17.076,17.076,17.076,230,0
2014-09-18,17.263,17.27,17.263,17.27,555,0
2014-09-19,16.944,17.35,16.944,17.299,2027,0
2014-09-23,17.28,17.28,17.203,17.203,664,0
2014-09-26,17.057,17.057,17.057,17.057,1249,0
2014-09-29,16.934,17.115,16.934,16.935,636,0
2014-09-30,17.261,17.261,17.086,17.115,775,0
2014-10-01,17.11,17.299,17.11,17.27,1423,0
2014-10-02,16.924,17.318,16.924,17.318,1700,0
2014-10-06,17.54,17.54,17.015,17.015,1028,0
2014-10-07,16.924,16.924,16.915,16.915,477,0
2014-10-08,17.72,17.72,16.895,17.228,1159,0
2014-10-09,17.394,17.394,17.179,17.184,1388,0
2014-10-10,17.54,17.54,17.13,17.13,1597,0
2014-10-13,17.01,17.038,17.01,17.01,3167,0
2014-10-14,16.915,16.915,16.915,16.915,321,0
2014-10-15,16.867,16.867,16.818,16.818,1758,0
2014-10-16,16.867,17.029,16.818,16.867,4316,0
2014-10-17,16.92,17.067,16.92,16.92,400,0
2014-10-20,17.052,17.052,16.818,16.818,8162,0
2014-10-22,16.828,17.057,16.818,17.01,4109,0
2014-10-23,17.01,17.155,16.798,16.798,580,0
2014-10-24,17.057,17.076,17.057,17.076,384,0
2014-10-27,17.105,17.105,17.095,17.105,1369,0
2014-10-28,16.877,16.877,16.818,16.828,3266,0
2014-10-29,17.223,17.251,17.223,17.251,4468,0
2014-10-31,17.174,17.174,17.155,17.155,997,0
2014-11-11,17.203,17.212,17.203,17.212,413,0
2014-11-14,17.203,17.299,17.203,17.251,3321,0
2014-11-17,17.309,17.347,17.223,17.337,6330,0
2014-11-18,17.27,17.82,17.27,17.656,8093,0
2014-11-19,18.069,18.069,17.683,18.022,4109,0
2014-11-20,18.069,18.069,18.069,18.069,211,0
2014-11-26,17.781,17.781,17.541,17.541,5414,0
2014-11-28,18.156,18.196,18.156,18.196,266,0
2014-12-01,17.597,17.597,17.597,17.597,313,0
2014-12-03,17.683,17.732,17.636,17.732,657,0
2014-12-04,17.741,18.069,17.741,18.069,262,0
2014-12-05,17.666,17.74,17.636,17.732,5654,0
2014-12-08,17.636,17.732,17.636,17.636,1837,0
2014-12-09,17.636,17.646,17.636,17.636,1110,0
2014-12-11,17.636,17.636,17.636,17.636,130,0
2014-12-15,17.683,17.713,17.243,17.299,2616,0
2014-12-16,17.243,17.944,17.243,17.443,9566,0
2014-12-17,17.482,17.944,17.203,17.243,16640,0
2014-12-18,17.365,17.693,17.347,17.512,7709,0
2014-12-19,17.394,18.243,17.347,18.243,27688,0
2014-12-22,18.213,18.233,17.394,17.541,6659,0
2014-12-24,17.541,17.541,17.541,17.541,101,0
2014-12-26,17.597,17.597,17.404,17.404,300,0
2014-12-29,17.646,18.166,17.646,18.166,433,0
2015-01-06,17.453,17.67,17.453,17.482,2810,0
2015-01-07,17.561,17.588,17.347,17.375,11334,0
2015-01-08,17.57,17.588,17.347,17.37,725,0
2015-01-12,17.588,17.713,17.38,17.38,926,0
2015-01-13,17.683,17.683,17.683,17.683,101,0
2015-01-14,17.713,17.713,17.347,17.347,312,0
2015-01-15,17.347,17.693,17.347,17.443,2207,0
2015-01-16,17.683,17.683,17.683,17.683,101,0
2015-01-20,17.693,17.693,17.693,17.693,312,0
2015-01-21,17.636,17.693,17.636,17.693,729,0
2015-01-27,17.636,17.693,17.636,17.636,1623,0
2015-01-30,17.588,17.693,17.588,17.693,15668,0
2015-02-02,17.83,17.83,17.741,17.83,318,0
2015-02-03,17.83,17.83,17.83,17.83,1993,0
2015-02-04,17.831,18.06,17.831,18.06,1843,0
2015-02-09,17.83,17.849,17.83,17.849,682,0
2015-02-10,18.244,18.244,18.244,18.244,101,0
2015-02-11,18.244,18.244,18.244,18.244,101,0
2015-02-12,18.224,18.224,18.224,18.224,248,0
2015-02-13,18.264,18.264,18.264,18.264,101,0
2015-02-18,18.264,18.264,18.264,18.264,519,0
2015-02-24,18.214,18.214,18.214,18.214,101,0
2015-02-25,18.264,18.312,18.264,18.312,946,0
2015-02-27,18.167,18.36,18.119,18.36,8502,0
2015-03-02,19.181,19.181,19.181,19.181,519,0
2015-03-03,19.065,19.065,18.36,18.36,412,0
2015-03-04,19.132,19.132,19.132,19.132,101,0
2015-03-05,18.312,18.746,18.312,18.312,3725,0
2015-03-09,18.766,18.766,18.766,18.766,210,0
2015-03-10,18.312,18.312,18.312,18.312,519,0
2015-03-11,18.37,18.419,18.312,18.341,3312,0
2015-03-13,18.37,18.37,18.312,18.312,2794,0
2015-03-16,18.941,18.941,18.593,18.833,1345,0
2015-03-17,18.794,18.794,18.784,18.784,210,0
2015-03-18,18.603,18.603,18.603,18.603,101,0
2015-03-24,18.593,19.037,18.593,18.989,2069,0
2015-03-26,18.912,18.912,18.912,18.912,210,0
2015-03-27,18.989,18.989,18.505,18.505,1033,0
2015-03-30,18.989,18.989,18.989,18.989,1033,0
2015-04-01,19.075,19.075,18.998,18.998,210,0
2015-04-06,19.172,19.172,19.055,19.055,210,0
2015-04-08,18.989,18.989,18.843,18.843,2069,0
2015-04-09,18.989,18.989,18.917,18.989,2194,0
2015-04-10,18.989,19.075,18.882,18.902,4140,0
2015-04-15,18.843,18.843,18.843,18.843,2841,0
2015-04-16,18.843,18.892,18.843,18.892,3578,0
2015-04-17,18.853,18.862,18.843,18.843,3520,0
2015-04-20,18.843,19.037,18.843,19.037,4345,0
2015-04-21,19.221,19.221,19.221,19.221,101,0
2015-04-22,19.211,19.211,19.211,19.211,101,0
2015-04-24,19.181,19.181,18.843,18.843,6830,0
2015-04-27,18.853,18.892,18.843,18.892,1656,0
2015-04-28,18.853,19.201,18.843,19.201,4967,0
2015-04-29,19.191,19.191,19.191,19.191,101,0
2015-04-30,19.201,19.201,18.941,18.941,25042,0
2015-05-01,19.191,19.191,19.191,19.191,101,0
2015-05-04,18.989,19.142,18.989,19.142,622,0
2015-05-05,19.037,19.231,18.97,19.113,4450,0
2015-05-06,19.76,19.76,19.181,19.27,4967,0
2015-05-07,19.76,19.76,19.336,19.337,1097,0
2015-05-08,19.811,19.811,19.356,19.366,1341,0
2015-05-11,19.366,19.366,18.997,18.997,209,0
2015-05-12,19.173,19.373,18.425,18.668,1859,0
2015-05-13,18.241,19.102,18.241,19.102,4849,0
2015-05-15,19.036,19.036,19.036,19.036,178,0
2015-05-18,19.102,19.102,18.988,19.102,2119,0
2015-05-19,19.112,19.191,19.112,19.191,3094,0
2015-05-20,19.211,19.211,19.211,19.211,1444,0
2015-05-21,19.181,19.181,19.181,19.181,209,0
2015-05-22,19.211,19.211,19.211,19.211,517,0
2015-05-26,19.201,19.383,19.181,19.383,1835,0
2015-05-27,19.383,19.383,19.083,19.083,517,0
2015-05-28,19.383,19.383,19.383,19.383,1252,0
2015-05-29,21.71,21.71,21.71,21.71,101,0
2015-06-01,19.291,19.491,19.291,19.491,945,0
2015-06-02,19.336,19.821,19.336,19.501,79229,0
2015-06-11,19.821,19.821,19.801,19.821,691,0
2015-06-12,19.403,19.403,19.383,19.383,721,0
2015-06-15,19.821,19.871,19.561,19.58,3818,0
2015-06-16,19.871,19.871,19.871,19.871,310,0
2015-06-17,19.693,21.322,19.561,20.335,4849,0
2015-06-18,21.061,21.061,20.655,20.655,310,0
2015-06-19,21.061,21.071,19.61,19.61,4334,0
2015-06-22,20.985,21.032,20.354,20.995,4231,0
2015-06-23,20.761,21.052,20.761,21.052,472,0
2015-06-24,20.848,20.848,20.848,20.848,101,0
2015-06-25,20.936,21.08,20.761,20.761,3611,0
2015-06-26,21.246,21.275,21.149,21.159,1753,0
2015-06-29,20.79,20.79,20.354,20.354,5881,0
2015-06-30,21.022,21.042,20.344,20.344,5831,0
2015-07-01,20.354,20.354,20.354,20.354,310,0
2015-07-06,19.561,19.561,19.561,19.561,101,0
2015-07-08,19.713,19.713,19.713,19.713,101,0
2015-07-09,19.723,19.751,19.561,19.561,4231,0
2015-07-13,19.561,19.561,19.241,19.27,9078,0
2015-07-14,19.29,20.015,19.29,20.015,397,0
2015-07-15,19.861,19.861,19.383,19.383,3884,0
2015-07-20,19.299,19.541,17.931,19.521,3921,0
2015-07-21,19.383,19.422,19.318,19.422,1548,0
2015-07-22,19.336,19.413,18.901,19.054,1960,0
2015-07-23,19.413,19.432,19.413,19.432,1960,0
2015-07-27,19.422,19.432,18.901,19.432,2167,0
2015-07-28,19.422,19.771,18.911,19.771,3713,0
2015-07-30,19.027,19.432,18.901,19.045,9801,0
2015-07-31,19.676,19.676,18.979,19.628,2063,0
2015-08-03,19.383,19.383,19.383,19.383,383,0
2015-08-04,19.393,19.571,18.988,19.571,3302,0
2015-08-05,19.628,19.628,19.628,19.628,101,0
2015-08-06,19.628,19.628,19.531,19.58,1484,0
2015-08-07,19.531,19.531,19.531,19.531,101,0
2015-08-11,19.637,19.637,19.637,19.637,686,0
2015-08-12,19.111,19.25,19.111,19.25,309,0
2015-08-13,19.259,19.441,19.259,19.441,1748,0
2015-08-14,19.59,19.59,19.59,19.59,410,0
2015-08-17,19.491,19.491,19.451,19.451,2161,0
2015-08-18,19.441,19.541,19.345,19.541,5760,0
2015-08-24,19.063,19.063,18.958,18.958,9773,0
2015-08-25,19.441,19.441,19.441,19.441,309,0
2015-08-27,19.393,19.684,19.393,19.684,1235,0
2015-08-28,19.451,19.628,19.441,19.628,823,0
2015-08-31,19.531,20.298,19.531,20.298,618,0
2015-09-01,19.9,19.9,19.9,19.9,101,0
2015-09-02,19.441,19.441,19.432,19.432,5246,0
2015-09-03,19.501,20.298,19.451,19.481,4217,0
2015-09-04,19.491,19.491,19.441,19.441,3702,0
2015-09-08,19.441,19.441,19.441,19.441,101,0
2015-09-09,19.441,19.441,19.441,19.441,208,0
2015-09-10,19.684,19.684,19.684,19.684,516,0
2015-09-11,19.441,19.92,19.441,19.92,309,0
2015-09-14,19.93,19.93,19.441,19.441,927,0
2015-09-16,19.451,19.694,19.451,19.694,1235,0
2015-09-17,19.441,19.832,19.441,19.832,1426,0
2015-09-18,19.676,19.832,19.676,19.832,1439,0
2015-09-21,19.714,19.714,19.461,19.491,1645,0
2015-09-22,19.684,19.684,19.461,19.676,1439,0
2015-09-23,19.684,19.684,19.684,19.684,618,0
2015-09-24,19.649,19.649,19.461,19.461,643,0
2015-09-25,19.637,19.637,19.6,19.637,1131,0
2015-09-28,19.491,19.684,19.491,19.579,6602,0
2015-09-29,19.501,19.501,19.501,19.501,1027,0
2015-09-30,19.676,19.676,19.561,19.561,516,0
2015-10-02,19.501,19.501,19.501,19.501,618,0
2015-10-05,19.505,19.505,19.505,19.505,516,0
2015-10-06,19.541,19.733,19.541,19.59,6172,0
2015-10-07,19.704,19.704,19.491,19.491,719,0
2015-10-08,19.694,19.743,19.551,19.551,8332,0
2015-10-12,19.93,19.93,19.6,19.6,1027,0
2015-10-13,19.6,19.733,19.6,19.733,5042,0
2015-10-14,19.762,19.762,19.762,19.762,1027,0
2015-10-15,19.762,20.375,19.6,20.375,3292,0
2015-10-20,19.714,19.93,19.647,19.684,2806,0
2015-10-23,19.948,19.948,19.948,19.948,101,0
2015-10-27,20.073,20.073,20.073,20.073,208,0
2015-10-28,19.882,20.173,19.882,20.054,4424,0
2015-10-29,19.882,20.123,19.6,20.123,5555,0
2015-10-30,20.123,20.173,19.571,20.123,6995,0
2015-11-02,20.173,20.317,20.123,20.317,7097,0
2015-11-03,20.367,20.414,20.367,20.404,1544,0
2015-11-04,19.892,19.892,19.892,19.892,208,0
2015-11-05,20.882,20.902,20.882,20.902,1027,0
2015-11-06,20.92,20.92,20.473,20.473,6155,0
2015-11-09,20.512,21.872,20.512,21.872,819,0
2015-11-10,20.522,21.398,20.522,21.398,409,0
2015-11-11,21.224,21.224,20.57,20.57,1332,0
2015-11-12,21.204,21.204,20.482,20.482,6769,0
2015-11-16,20.705,20.824,20.695,20.695,3591,0
2015-11-17,20.55,22.595,20.522,20.979,22568,0
2015-11-18,21.086,21.242,21.057,21.242,1024,0
2015-11-23,21.388,22.519,21.106,21.838,2461,0
2015-12-02,21.779,21.779,21.447,21.457,627,0
2015-12-03,21.358,21.358,21.349,21.349,675,0
2015-12-07,21.301,21.358,21.301,21.358,207,0
2015-12-08,21.516,21.738,21.516,21.545,3966,0
2015-12-09,21.447,21.447,21.447,21.447,409,0
2015-12-10,21.447,21.447,21.447,21.447,409,0
2015-12-17,21.739,21.789,21.739,21.789,3384,0
2015-12-18,21.808,22.031,21.516,22.031,3795,0
2015-12-23,21.828,22.081,21.828,22.081,1232,0
2015-12-24,21.31,21.587,21.31,21.587,791,0
2015-12-30,22.071,22.071,22.071,22.071,415,0
2015-12-31,21.877,22.071,21.877,22.071,207,0
2016-01-05,21.933,22.071,21.894,22.071,2498,0
2016-01-06,21.716,21.716,21.339,21.339,289,0
2016-01-07,21.867,22.081,21.867,22.071,1755,0
2016-01-08,21.933,22.947,21.933,22.947,2035,0
2016-01-11,22.947,22.947,22.947,22.947,178,0
2016-01-13,22.462,22.462,21.933,21.993,1720,0
2016-01-14,22.12,22.18,21.057,22.12,2537,0
2016-01-15,22.031,22.274,22.031,22.226,6317,0
2016-01-19,22.226,22.423,22.031,22.423,3591,0
2016-01-20,22.423,22.423,21.516,22.071,4770,0
2016-01-21,22.071,22.071,21.739,21.739,3479,0
2016-01-22,21.743,21.749,21.017,21.724,4411,0
2016-01-25,21.739,22.383,21.739,22.383,1561,0
2016-01-26,22.413,22.413,22.413,22.413,221,0
2016-01-27,22.071,22.071,21.741,21.93,308,0
2016-01-29,21.749,21.749,21.749,21.749,138,0
2016-02-01,21.858,21.887,21.858,21.887,409,0
2016-02-02,21.789,21.867,21.789,21.867,1686,0
2016-02-03,21.789,21.789,21.789,21.789,126,0
2016-02-04,22.081,22.111,22.081,22.111,515,0
2016-02-05,22.252,22.252,21.789,21.789,616,0
2016-02-08,21.568,21.568,21.284,21.568,1145,0
2016-02-09,21.471,21.51,21.128,21.128,1481,0
2016-02-10,21.207,21.207,21.207,21.207,101,0
2016-02-12,21.402,21.402,21.402,21.402,1228,0
2016-02-17,20.981,21.069,20.981,21.069,422,0
2016-02-18,20.825,21.128,20.825,21.128,4372,0
2016-02-19,21.089,21.169,21.089,21.169,513,0
2016-02-22,21.029,21.52,21.029,21.236,2710,0
2016-02-24,21.704,22.007,21.675,22.007,6395,0
2016-02-26,21.322,21.744,21.322,21.744,255,0
2016-02-29,21.895,21.895,21.855,21.89,2124,0
2016-03-03,21.695,21.695,21.695,21.695,170,0
2016-03-04,21.635,21.645,21.635,21.635,1708,0
2016-03-09,22.07,22.07,22.07,22.07,614,0
2016-03-14,22.126,22.126,22.126,22.126,230,0
2016-03-15,22.156,22.156,21.565,22.156,4005,0
2016-03-16,22.322,22.322,22.31,22.31,503,0
2016-03-18,22.3,22.3,22.3,22.3,535,0
2016-03-30,22.017,22.017,22.017,22.017,152,0
2016-03-31,22.4,22.4,22.4,22.4,101,0
2016-04-01,22.499,22.499,22.499,22.499,2653,0
2016-04-04,22.527,22.527,22.5,22.5,206,0
2016-04-06,22.499,22.499,22.499,22.499,1021,0
2016-04-07,22.499,22.499,22.499,22.499,616,0
2016-04-08,22.723,22.723,22.499,22.499,408,0
2016-04-13,22.499,22.532,22.499,22.532,459,0
2016-04-14,22.546,22.546,22.499,22.499,814,0
2016-04-15,22.743,22.84,22.743,22.743,1475,0
2016-04-18,22.756,22.756,22.744,22.744,449,0
2016-04-19,22.792,22.792,22.792,22.792,1124,0
2016-04-20,22.792,22.792,22.792,22.792,1124,0
2016-04-21,22.792,22.986,22.792,22.986,1238,0
2016-04-22,22.841,22.841,22.84,22.84,337,0
2016-04-25,22.862,22.862,22.84,22.84,1013,0
2016-04-28,22.976,22.986,22.976,22.986,4157,0
2016-05-03,22.986,23.379,22.986,23.319,5143,0
2016-05-05,23.125,23.329,23.125,23.329,802,0
2016-05-06,23.451,23.451,23.304,23.304,1224,0
2016-05-09,23.129,23.129,23.129,23.129,256,0
2016-05-10,23.113,23.294,23.113,23.294,1900,0
2016-05-11,23.294,23.294,23.109,23.294,1204,0
2016-05-13,23.143,23.143,23.143,23.143,101,0
2016-05-16,23.419,23.419,23.352,23.352,985,0
2016-05-17,23.109,23.218,23.109,23.218,677,0
2016-05-19,23.274,23.274,23.156,23.156,968,0
2016-05-23,23.166,23.166,23.166,23.166,205,0
2016-05-24,23.205,23.425,23.205,23.425,1937,0
2016-05-25,23.304,23.452,23.304,23.413,3925,0
2016-05-26,23.185,23.185,23.185,23.185,232,0
2016-05-31,23.166,23.166,23.166,23.166,520,0
2016-06-01,23.185,23.229,23.06,23.06,16352,0
2016-06-02,23.234,23.234,23.234,23.234,124,0
2016-06-06,23.254,23.324,23.176,23.176,612,0
2016-06-07,23.204,23.204,23.171,23.176,5606,0
2016-06-09,22.833,23.442,22.833,23.442,2855,0
2016-06-13,23.433,23.442,23.156,23.156,1320,0
2016-06-14,23.156,23.156,23.156,23.156,511,0
2016-06-16,23.156,23.156,23.156,23.156,511,0
2016-06-17,23.157,23.157,23.156,23.156,511,0
2016-06-20,23.156,23.452,23.156,23.443,8572,0
2016-06-21,23.451,23.451,23.451,23.451,101,0
2016-06-23,23.538,23.79,23.215,23.79,7290,0
2016-06-24,23.548,23.548,23.185,23.304,1224,0
2016-06-27,23.195,23.195,23.156,23.156,2751,0
2016-06-28,23.156,23.47,23.156,23.157,1018,0
2016-06-29,23.548,23.548,23.548,23.548,101,0
2016-06-30,23.548,23.548,23.48,23.548,1324,0
2016-07-01,23.538,24.814,23.538,24.781,5517,0
2016-07-07,24.415,24.415,24.415,24.415,205,0
2016-07-11,23.804,24.108,23.804,24.108,516,0
2016-07-12,23.794,23.88,23.794,23.88,306,0
2016-07-14,23.796,23.796,23.794,23.794,407,0
2016-07-19,24.03,24.286,23.922,23.922,3057,0
2016-07-20,23.912,23.932,23.912,23.932,2549,0
2016-07-25,23.892,23.902,23.892,23.892,1985,0
2016-07-26,23.892,23.992,23.892,23.992,3030,0
2016-07-27,24.128,24.285,23.972,24.012,1530,0
2016-07-28,24.096,24.216,23.982,24.186,2139,0
2016-07-29,24.053,24.186,23.976,24.185,2415,0
2016-08-01,24.06,24.189,23.982,23.982,1431,0
2016-08-02,24.186,24.186,23.892,23.892,3505,0
2016-08-03,23.942,23.986,23.942,23.986,1374,0
2016-08-04,23.997,24.016,23.942,23.942,4435,0
2016-08-05,23.824,24.04,23.824,24.04,5728,0
2016-08-08,23.843,24.04,23.843,23.94,4475,0
2016-08-09,23.94,23.94,23.937,23.937,562,0
2016-08-10,23.819,23.873,23.789,23.873,6805,0
2016-08-12,24.007,24.016,23.789,23.917,114373,0
2016-08-15,24.172,24.172,23.917,23.917,2783,0
2016-08-16,23.85,24.262,23.77,24.262,2046,0
2016-08-17,24.182,24.182,23.987,23.987,1015,0
2016-08-19,23.967,24.119,23.967,24.119,709,0
2016-08-22,23.897,24.182,23.887,23.887,2997,0
2016-08-23,23.819,23.819,23.819,23.819,204,0
2016-08-25,23.819,24.163,23.819,24.122,2816,0
2016-08-26,23.967,24.114,23.967,24.114,305,0
2016-08-29,23.917,24.104,23.917,24.104,675,0
2016-08-30,24.065,24.065,23.957,23.957,610,0
2016-08-31,24.094,24.104,24.094,24.104,305,0
2016-09-01,23.927,23.927,23.927,23.927,101,0
2016-09-06,23.967,24.065,23.77,24.007,4210,0
2016-09-07,23.819,24.114,23.819,23.829,3257,0
2016-09-08,23.997,23.997,23.997,23.997,101,0
2016-09-09,24.062,24.114,23.946,24.09,1974,0
2016-09-12,24.114,24.36,23.819,24.36,2813,0
2016-09-13,24.312,24.36,23.829,24.36,514,0
2016-09-14,24.36,24.36,24.36,24.36,101,0
2016-09-15,24.182,24.607,24.182,24.607,1525,0
2016-09-16,24.607,24.607,23.819,23.819,3230,0
2016-09-20,24.114,24.114,24.114,24.114,443,0
2016-09-26,24.026,24.282,24.026,24.282,406,0
2016-09-27,23.829,23.977,23.829,23.957,451,0
2016-09-29,23.917,24.094,23.917,24.094,610,0
2016-10-03,23.848,24.085,23.848,24.085,1249,0
2016-10-04,24.094,24.094,24.016,24.016,1576,0
2016-10-05,23.857,23.857,23.857,23.857,153,0
2016-10-06,23.973,24.013,23.957,23.977,2970,0
2016-10-07,23.857,23.877,23.848,23.867,5410,0
2016-10-10,23.967,24.008,23.75,23.77,7967,0
2016-10-12,23.75,23.75,23.721,23.721,359,0
2016-10-13,23.74,23.74,23.682,23.682,804,0
2016-10-14,23.632,23.672,23.436,23.436,6075,0
2016-10-17,23.652,23.652,23.652,23.652,406,0
2016-10-19,23.867,23.867,23.672,23.788,1809,0
2016-10-20,24.114,24.114,24.114,24.114,509,0
2016-10-21,24.138,24.138,24.138,24.138,185,0
2016-10-24,24.163,24.177,24.163,24.163,838,0
2016-10-25,24.262,24.272,24.262,24.262,3096,0
2016-10-26,24.359,24.36,24.35,24.36,3455,0
2016-10-27,24.359,24.586,24.34,24.586,1727,0
2016-10-28,24.587,24.705,24.587,24.705,6199,0
2016-10-31,24.409,24.705,24.312,24.36,1313,0
2016-11-02,24.321,24.321,24.321,24.321,174,0
2016-11-08,24.484,24.484,24.484,24.484,404,0
2016-11-09,24.513,24.513,24.513,24.513,133,0
2016-11-10,24.583,24.78,24.583,24.78,3422,0
2016-11-11,24.744,24.78,24.678,24.78,1722,0
2016-11-14,24.78,25.57,24.78,25.175,1295,0
2016-11-15,25.027,26.064,25.027,25.956,2057,0
2016-11-16,25.965,26.014,25.927,25.976,608,0
2016-11-18,25.279,25.471,25.279,25.303,1114,0
2016-11-21,25.619,25.965,25.224,25.965,765,0
2016-11-22,26.014,26.014,25.668,25.668,1522,0
2016-11-23,25.78,25.78,25.718,25.728,708,0
2016-11-28,25.748,26.064,25.728,26.064,1071,0
2016-11-29,25.718,26.064,25.718,26.064,1555,0
2016-11-30,26.054,26.162,25.767,26.162,2042,0
2016-12-02,26.15,26.557,26.15,26.557,2736,0
2016-12-05,26.903,29.469,26.903,29.321,6259,0
2016-12-06,29.42,29.42,28.304,29.371,13234,0
2016-12-07,28.729,29.341,28.433,29.124,4605,0
2016-12-08,29.124,29.79,29.124,29.519,4210,0
2016-12-09,29.469,29.469,28.235,28.729,5501,0
2016-12-12,28.625,28.63,28.334,28.63,3409,0
2016-12-13,28.334,28.655,28.334,28.433,6170,0
2016-12-14,28.334,29.075,27.351,28.185,13556,0
2016-12-15,27.889,28.63,27.643,27.643,14531,0
2016-12-16,27.901,28.252,26.903,26.903,16502,0
2016-12-19,27.643,29.368,27.247,27.496,7084,0
2016-12-20,27.643,27.939,27.643,27.84,2238,0
2016-12-21,27.792,28.63,27.792,28.433,14480,0
2016-12-22,28.592,28.62,28.427,28.62,1260,0
2016-12-23,28.384,28.63,28.334,28.433,7452,0
2016-12-27,28.68,28.68,28.384,28.581,5611,0
2016-12-28,28.482,28.778,27.988,28.038,22837,0
2016-12-29,27.939,27.939,27.396,27.643,10411,0
2016-12-30,27.446,27.643,27.446,27.643,5114,0
2017-01-03,27.446,27.446,26.804,27.247,3222,0
2017-01-04,27.396,27.692,27.371,27.396,10850,0
2017-01-05,27.15,27.643,27.15,27.544,4259,0
2017-01-06,28.285,28.285,28.285,28.285,101,0
2017-01-09,29.075,29.075,28.531,28.877,4810,0
2017-01-10,28.087,28.877,27.84,28.877,2189,0
2017-01-11,29.025,29.025,28.21,28.926,786,0
2017-01-12,28.136,28.827,28.136,28.827,1483,0
2017-01-13,28.827,29.025,28.63,28.877,2110,0
2017-01-17,29.124,29.124,28.63,29.124,3811,0
2017-01-18,29.075,29.075,28.863,28.863,331,0
2017-01-23,28.63,28.68,28.285,28.63,6336,0
2017-01-25,28.63,28.63,28.531,28.63,1235,0
2017-01-26,28.63,28.63,28.63,28.63,861,0
2017-01-27,28.334,28.334,27.792,27.98,3291,0
2017-01-30,27.939,28.926,27.939,28.926,5794,0
2017-01-31,28.778,28.778,28.531,28.63,11830,0
2017-02-01,28.63,31.493,28.589,28.877,18336,0
2017-02-02,29.025,29.025,29.025,29.025,1274,0
2017-02-03,29.124,29.173,29.124,29.124,741,0
2017-02-08,29.178,29.178,29.124,29.124,2361,0
2017-02-09,29.223,29.223,29.223,29.223,505,0
2017-02-10,29.223,29.441,29.223,29.421,2633,0
2017-02-13,29.47,29.47,29.223,29.233,1539,0
2017-02-16,29.465,29.465,29.465,29.465,237,0
2017-02-17,29.47,29.47,29.47,29.47,351,0
2017-02-21,29.429,29.46,29.272,29.272,2323,0
2017-02-22,29.272,29.272,29.223,29.223,75714,0
2017-02-24,29.223,29.223,29.223,29.223,1570,0
2017-02-27,29.372,29.372,29.372,29.372,566,0
2017-03-02,29.223,29.47,29.223,29.431,3666,0
2017-03-06,29.47,29.47,29.372,29.372,212,0
2017-03-07,29.421,29.421,29.372,29.372,897,0
2017-03-08,29.439,29.439,29.439,29.439,153,0
2017-03-09,29.47,29.47,29.47,29.47,1985,0
2017-03-10,29.47,29.47,29.47,29.47,340,0
2017-03-13,29.719,29.719,29.719,29.719,222,0
2017-03-14,29.669,29.669,29.619,29.644,1670,0
2017-03-15,29.714,29.719,29.569,29.569,1700,0
2017-03-16,29.669,29.719,29.619,29.719,1837,0
2017-03-17,29.891,30.66,29.817,30.61,7271,0
2017-03-20,30.016,30.436,29.971,30.362,2007,0
2017-03-21,30.466,30.466,30.466,30.466,303,0
2017-03-22,30.203,30.203,29.817,29.817,787,0
2017-03-23,29.916,29.916,29.867,29.872,722,0
2017-03-24,29.916,29.916,29.52,29.867,2686,0
2017-03-27,29.47,29.817,29.47,29.817,909,0
2017-03-28,29.817,29.966,29.817,29.966,1330,0
2017-03-29,29.966,32.442,29.966,31.798,9782,0
2017-03-30,31.204,31.352,30.857,30.857,892,0
2017-03-31,31.442,31.442,31.442,31.442,223,0
2017-04-03,30.818,30.818,30.818,30.818,469,0
2017-04-07,32.442,32.442,31.006,31.055,1052,0
2017-04-11,31.055,31.699,31.055,31.304,1819,0
2017-04-12,31.304,32.145,29.767,29.767,2090,0
2017-04-13,29.867,29.867,29.372,29.372,1881,0
2017-04-19,30.14,30.411,29.569,29.569,2841,0
2017-04-20,29.767,29.767,29.489,29.52,1641,0
2017-04-21,29.47,29.669,29.372,29.669,2150,0
2017-04-24,29.719,29.719,29.719,29.719,2150,0
2017-04-25,29.777,29.777,29.777,29.777,155,0
2017-04-26,30.76,30.76,30.313,30.313,561,0
2017-05-02,31.304,31.304,31.304,31.304,368,0
2017-05-03,31.394,31.394,31.394,31.394,273,0
2017-05-04,31.041,31.041,30.857,30.857,456,0
2017-05-08,31.105,31.105,30.708,30.708,3288,0
2017-05-09,31.491,31.491,31.491,31.491,119,0
2017-05-11,30.806,30.806,30.806,30.806,271,0
2017-05-12,30.806,30.905,30.309,30.905,4795,0
2017-05-15,29.713,30.806,29.713,30.011,3481,0
2017-05-16,30.607,30.806,30.312,30.312,994,0
2017-05-17,29.911,29.941,29.514,29.563,3219,0
2017-05-19,29.613,29.787,29.563,29.563,6675,0
2017-05-22,29.563,29.563,29.464,29.464,5044,0
2017-05-23,29.514,29.563,29.464,29.563,15501,0
2017-05-25,29.414,29.414,29.414,29.414,108,0
2017-05-26,29.414,29.419,29.414,29.419,314,0
2017-05-30,29.514,29.514,29.414,29.414,1126,0
2017-05-31,29.414,29.49,29.414,29.464,815,0
2017-06-01,29.414,29.414,29.414,29.414,2214,0
2017-06-02,29.414,29.469,29.365,29.469,2787,0
2017-06-05,29.519,29.519,29.519,29.519,607,0
2017-06-06,29.812,29.812,29.812,29.812,157,0
2017-06-07,29.762,29.812,29.419,29.464,1627,0
2017-06-08,29.802,29.802,29.802,29.802,209,0
2017-06-13,29.643,29.643,29.514,29.514,1026,0
2017-06-15,29.752,29.752,29.514,29.514,3244,0
2017-06-16,29.757,29.762,29.514,29.514,1182,0
2017-06-19,29.812,29.812,29.762,29.812,5945,0
2017-06-20,29.812,29.812,29.812,29.812,3288,0
2017-06-21,29.563,29.563,29.563,29.563,7139,0
2017-06-26,29.414,29.414,29.365,29.414,7371,0
2017-06-27,29.414,29.414,29.414,29.414,7267,0
2017-06-28,29.414,29.414,29.414,29.414,5833,0
2017-06-29,29.365,29.365,29.365,29.365,156,0
2017-06-30,29.812,30.299,29.762,30.299,1956,0
2017-07-03,29.812,29.812,29.812,29.812,1226,0
2017-07-07,29.551,29.563,29.514,29.563,1122,0
2017-07-11,29.618,29.618,29.618,29.618,610,0
2017-07-12,29.757,29.762,29.713,29.762,924,0
2017-07-13,29.812,29.812,29.812,29.812,1006,0
2017-07-14,29.817,29.817,29.817,29.817,1006,0
2017-07-18,29.891,29.891,29.812,29.812,5984,0
2017-07-20,30.06,30.06,29.639,29.663,4510,0
2017-07-21,29.563,29.563,29.563,29.563,318,0
2017-07-24,29.563,29.613,29.563,29.613,225,0
2017-07-25,30.06,30.06,29.563,29.563,1472,0
2017-07-26,29.563,29.812,29.563,29.812,1411,0
2017-07-27,30.309,30.358,30.289,30.358,1901,0
2017-07-28,30.806,30.806,30.519,30.806,1408,0
2017-08-01,31.303,31.402,31.104,31.303,1929,0
2017-08-02,31.303,31.303,30.974,30.974,1218,0
2017-08-03,31.054,31.253,31.054,31.084,660,0
2017-08-04,31.402,31.501,31.402,31.501,1746,0
2017-08-08,31.7,31.998,31.7,31.7,1016,0
2017-08-09,32.2,32.2,32.2,32.2,1126,0
2017-08-10,31.6416,31.6416,31.6416,31.6416,108,0
2017-08-14,32.2,32.255,31.8162,32.25,4361,0
2017-08-15,32.25,32.5,32.25,32.345,1293,0
2017-08-16,32.3,32.49,32.3,32.49,602,0
2017-08-17,32.5,32.5,32.2,32.5,6190,0
2017-08-18,32.4047,32.4047,31.4,31.4,1873,0
2017-08-21,32.5,32.5,32.5,32.5,105,0
2017-08-22,31.4,32,31.4,31.6,2046,0
2017-08-23,31.15,32.4,31.15,32.4,3811,0
2017-08-24,31.6,32.4,31.6,32.4,708,0
2017-08-25,31.75,31.75,31.6,31.6,698,0
2017-08-28,32.4,32.4,31.2,31.2,1117,0
2017-08-29,31.6,32,31.6,32,3700,0
2017-08-30,31.7,31.7,31.7,31.7,100,0
2017-08-31,32,32.3,31.8,31.8,1898,0
2017-09-01,32.3,32.3,31.8,31.8,825,0
2017-09-05,31.7,32.5,31.7,32.5,2896,0
2017-09-06,32.05,32.5,31.855,32.5,2492,0
2017-09-07,32.5,32.7,31.755,32.45,4017,0
2017-09-08,32.5,32.5,32.1647,32.5,1527,0
2017-09-11,32.7,32.95,32.3,32.95,8287,0
2017-09-12,32.95,32.95,31.9738,32.95,1432,0
2017-09-13,32.75,34.225,32.4,33.9,7673,0
2017-09-14,33.1,33.1,33,33.1,1258,0
2017-09-15,32.5,33.85,32.5,32.5,8181,0
2017-09-18,32.55,34.595,32.55,33.15,6715,0
2017-09-19,33.5,33.5,33.5,33.5,111,0
2017-09-20,33.15,33.3,33.125,33.3,12800,0
2017-09-21,33.18,33.445,33.18,33.4,1023,0
2017-09-22,33.45,34.59,33.4,34.59,3500,0
2017-09-26,33.55,34.4,33.31,33.9,6013,0
2017-09-27,33.45,34.25,33.45,33.75,5399,0
2017-09-28,34.1,34.5,33.6135,33.6135,2993,0
2017-09-29,34.15,34.5,33.9,34,1832,0
2017-10-02,33.4,33.5,33.155,33.16,1336,0
2017-10-03,33.9237,33.9237,33.25,33.35,2547,0
2017-10-05,33.5,33.5,33,33,1754,0
2017-10-06,33,33.65,33,33.15,2815,0
2017-10-11,32.9257,33.151,32.9257,33.151,507,0
2017-10-12,32.95,32.995,32.85,32.85,865,0
2017-10-13,32.95,33.2,32.95,33,900,0
2017-10-17,33.15,33.15,33.15,33.15,168,0
2017-10-18,33.0819,33.0819,33.0819,33.0819,109,0
2017-10-19,33.2,33.5,33.2,33.5,559,0
2017-10-20,33.695,33.695,33.65,33.65,763,0
2017-10-23,33.6,33.6,33.6,33.6,282,0
2017-10-25,33.76,33.76,33.76,33.76,640,0
2017-10-30,33.75,33.8225,33.75,33.75,2285,0
2017-10-31,33.75,33.755,33.75,33.75,1632,0
2017-11-01,33.75,33.75,33.75,33.75,111,0
2017-11-02,33.75,33.905,33.75,33.75,2014,0
2017-11-03,33.75,33.75,33.75,33.75,213,0
2017-11-06,33.9135,33.9135,33.9135,33.9135,150,0
2017-11-07,33.505,33.505,33.505,33.505,1512,0
2017-11-08,33.5,33.75,33.5,33.75,638,0
2017-11-10,33.45,33.45,33.45,33.45,454,0
