Date,Open,High,Low,Close,Volume,OpenInt
2012-04-10,11.785,11.785,11.785,11.785,707,0
2012-04-11,11.785,11.785,11.785,11.785,303,0
2012-04-12,11.785,11.983,11.785,11.983,10603,0
2012-04-13,11.944,11.944,11.884,11.884,14379,0
2012-04-16,11.884,11.924,11.884,11.924,5755,0
2012-04-17,11.983,12.231,11.983,12.231,1069,0
2012-04-18,12.379,13.271,12.379,13.271,6866,0
2012-04-19,13.35,13.37,12.786,12.786,5957,0
2012-04-20,12.924,12.924,12.578,12.578,3837,0
2012-04-23,12.726,12.815,12.578,12.677,1111,0
2012-04-24,12.776,12.776,12.479,12.479,11814,0
2012-04-25,12.479,12.498,12.479,12.479,4367,0
2012-04-26,12.479,12.479,12.379,12.429,6664,0
2012-04-27,12.379,12.399,12.379,12.399,1010,0
2012-04-30,12.36,12.36,12.28,12.36,404,0
2012-05-01,12.379,12.399,12.36,12.399,3736,0
2012-05-02,12.33,12.33,12.132,12.132,3635,0
2012-05-04,12.132,12.132,12.132,12.132,505,0
2012-05-07,12.082,12.082,11.884,11.983,7370,0
2012-05-08,11.964,12.033,11.964,12.033,207,0
2012-05-10,12.082,12.082,11.983,11.983,7674,0
2012-05-11,12.112,12.112,12.082,12.082,4998,0
2012-05-14,12.053,12.112,12.053,12.053,707,0
2012-05-15,12.053,12.082,12.033,12.082,4399,0
2012-05-16,12.082,12.132,12.082,12.122,4443,0
2012-05-17,12.082,12.102,12.082,12.102,202,0
2012-05-18,12.082,12.122,12.063,12.082,21412,0
2012-05-21,12.102,12.132,12.102,12.132,10158,0
2012-05-22,12.132,12.132,12.132,12.132,1313,0
2012-05-23,12.102,12.102,12.082,12.102,213840,0
2012-05-24,12.082,12.082,12.082,12.082,303,0
2012-05-25,12.082,12.082,12.033,12.033,4140,0
2012-05-29,12.043,12.043,12.043,12.043,202,0
2012-05-30,12.013,12.053,11.983,12.053,4039,0
2012-05-31,12.033,12.033,12.033,12.033,2317,0
2012-06-04,12.033,12.033,11.864,11.884,27162,0
2012-06-05,11.884,11.944,11.884,11.934,9794,0
2012-06-06,11.983,11.983,11.983,11.983,4140,0
2012-06-07,11.954,11.954,11.914,11.934,10905,0
2012-06-08,11.983,11.983,11.983,11.983,101,0
2012-06-11,11.934,11.934,11.934,11.934,101,0
2012-06-13,11.884,11.884,11.864,11.884,14929,0
2012-06-14,11.884,11.884,11.884,11.884,6491,0
2012-06-15,11.914,12.082,11.914,12.082,3231,0
2012-06-18,11.934,11.934,11.835,11.835,9796,0
2012-06-19,12.033,12.033,11.884,11.884,12521,0
2012-06-20,11.884,11.884,11.835,11.845,43513,0
2012-06-21,11.894,11.894,11.815,11.884,11364,0
2012-06-22,11.835,11.835,11.785,11.805,2524,0
2012-06-25,11.785,11.815,11.785,11.815,4559,0
2012-06-26,11.696,11.696,11.666,11.686,19488,0
2012-06-27,11.666,11.666,11.637,11.637,11271,0
2012-06-28,11.587,11.587,11.389,11.389,18351,0
2012-06-29,11.35,11.35,10.567,10.795,6895,0
2012-07-02,10.864,10.864,10.557,10.795,47824,0
2012-07-03,10.835,11.132,10.835,11.003,17014,0
2012-07-05,11.102,11.102,10.795,10.854,8330,0
2012-07-06,10.795,10.943,10.795,10.943,9219,0
2012-07-09,10.874,10.943,10.844,10.854,9391,0
2012-07-10,10.894,10.894,10.854,10.854,11560,0
2012-07-11,10.854,10.894,10.795,10.844,20019,0
2012-07-12,10.854,10.894,10.696,10.696,25597,0
2012-07-13,10.716,10.745,10.696,10.696,23626,0
2012-07-16,10.745,10.795,10.676,10.696,22820,0
2012-07-17,10.745,10.894,10.745,10.775,18419,0
2012-07-18,10.894,11.29,10.745,10.745,10072,0
2012-07-19,10.825,10.894,10.745,10.785,21145,0
2012-07-20,10.745,10.854,10.745,10.795,4625,0
2012-07-24,10.745,10.894,10.696,10.894,1742,0
2012-07-25,10.815,10.835,10.716,10.745,17266,0
2012-07-26,10.716,10.716,10.379,10.478,13228,0
2012-07-27,10.151,10.528,10.151,10.369,23628,0
2012-07-30,10.547,10.557,10.211,10.399,26364,0
2012-07-31,10.399,10.547,10.32,10.329,24705,0
2012-08-01,10.369,10.399,10.102,10.121,30863,0
2012-08-02,10.26,10.26,10.052,10.151,15045,0
2012-08-03,10.3,10.31,10.141,10.201,10474,0
2012-08-06,10.201,10.25,10.201,10.25,808,0
2012-08-07,10.211,10.399,10.211,10.399,7876,0
2012-08-08,10.389,10.448,10.389,10.399,6199,0
2012-08-09,10.399,10.448,10.379,10.399,44742,0
2012-08-10,10.399,10.399,10.379,10.399,26584,0
2012-08-13,10.399,10.419,10.379,10.419,36296,0
2012-08-14,10.448,10.448,10.409,10.448,11410,0
2012-08-15,10.409,10.448,10.349,10.399,86847,0
2012-08-16,10.428,10.498,10.428,10.498,13654,0
2012-08-17,10.547,10.597,10.547,10.597,10412,0
2012-08-20,10.577,10.745,10.518,10.745,20734,0
2012-08-21,10.745,10.844,10.745,10.795,2221,0
2012-08-22,10.716,10.884,10.696,10.844,29555,0
2012-08-24,10.825,10.825,10.696,10.785,17266,0
2012-08-27,10.805,11.033,10.805,10.884,15954,0
2012-08-28,10.795,10.835,10.795,10.835,17266,0
2012-08-29,10.844,10.844,10.765,10.835,428197,0
2012-08-30,10.844,10.844,10.795,10.844,3433,0
2012-08-31,10.785,10.835,10.775,10.775,909,0
2012-09-04,10.874,10.973,10.874,10.874,7433,0
2012-09-05,10.874,10.884,10.844,10.884,22780,0
2012-09-06,10.894,10.993,10.815,10.825,23792,0
2012-09-07,10.894,10.894,10.844,10.874,89313,0
2012-09-10,10.854,10.953,10.854,10.884,87787,0
2012-09-11,10.884,10.943,10.884,10.914,12824,0
2012-09-12,10.874,11.142,10.874,10.993,33624,0
2012-09-13,10.943,10.943,10.854,10.894,151354,0
2012-09-14,10.884,10.934,10.844,10.904,28172,0
2012-09-17,10.924,10.943,10.894,10.904,42712,0
2012-09-18,10.963,10.993,10.894,10.943,53213,0
2012-09-19,10.943,10.983,10.943,10.983,15744,0
2012-09-20,10.904,10.934,10.874,10.894,41298,0
2012-09-21,10.943,10.993,10.874,10.953,97099,0
2012-09-24,10.953,10.963,10.943,10.943,1717,0
2012-09-25,10.963,11.023,10.953,11.023,11208,0
2012-09-26,10.993,11.042,10.993,11.042,8987,0
2012-09-27,11.023,11.389,11.023,11.389,3974,0
2012-09-28,11.35,11.478,11.35,11.458,4746,0
2012-10-01,11.795,11.884,11.488,11.577,6565,0
2012-10-02,11.488,11.538,11.478,11.478,3635,0
2012-10-03,11.439,11.577,11.092,11.538,25780,0
2012-10-04,11.478,11.478,11.429,11.449,1161,0
2012-10-05,11.389,11.389,11.379,11.379,1466,0
2012-10-08,11.34,11.389,11.29,11.389,18293,0
2012-10-09,11.34,11.409,11.191,11.191,1717,0
2012-10-11,11.25,11.439,11.25,11.389,2499,0
2012-10-12,11.449,11.864,11.449,11.864,1818,0
2012-10-15,11.805,11.805,11.637,11.756,1313,0
2012-10-16,11.736,11.785,11.637,11.785,4948,0
2012-10-19,11.765,11.785,11.676,11.785,2524,0
2012-10-22,11.696,11.726,11.359,11.369,5655,0
2012-10-23,11.132,11.132,11.132,11.132,101,0
2012-10-24,11.191,11.34,11.161,11.27,20732,0
2012-10-25,11.171,11.31,11.042,11.221,3484,0
2012-10-26,11.211,11.488,11.181,11.429,17797,0
2012-10-31,11.488,11.577,11.488,11.567,909,0
2012-11-01,11.597,11.815,11.597,11.805,2423,0
2012-11-02,11.805,11.884,11.805,11.884,2221,0
2012-11-05,11.815,11.815,11.736,11.736,1767,0
2012-11-06,11.686,11.726,11.666,11.666,4039,0
2012-11-07,11.736,11.736,11.597,11.597,858,0
2012-11-08,11.647,11.726,11.647,11.726,1414,0
2012-11-09,11.666,11.736,11.637,11.676,3090,0
2012-11-12,11.706,11.815,11.706,11.815,2802,0
2012-11-13,11.815,11.815,11.785,11.785,1313,0
2012-11-14,11.706,11.706,11.706,11.706,101,0
2012-11-15,11.577,11.657,11.577,11.647,747,0
2012-11-16,11.637,11.805,11.637,11.746,9592,0
2012-11-19,11.795,12.033,11.795,11.884,28107,0
2012-11-20,11.894,11.934,11.864,11.874,41555,0
2012-11-21,11.884,12.013,11.736,11.855,28752,0
2012-11-23,11.884,11.884,11.884,11.884,2322,0
2012-11-26,11.785,11.874,11.716,11.795,38959,0
2012-11-27,11.874,11.884,11.785,11.884,6596,0
2012-11-28,11.805,12.033,11.805,11.884,73206,0
2012-11-29,11.884,11.934,11.884,11.924,94934,0
2012-11-30,11.914,11.934,11.914,11.934,5352,0
2012-12-03,11.884,11.983,11.884,11.983,8179,0
2012-12-04,11.924,12.003,11.914,11.993,22820,0
2012-12-05,11.993,12.013,11.973,11.983,3635,0
2012-12-06,12.102,12.102,11.983,12.003,30435,0
2012-12-07,12.013,12.013,12.013,12.013,404,0
2012-12-10,12.003,12.112,12.003,12.112,3511,0
2012-12-11,12.082,12.211,12.063,12.191,11981,0
2012-12-12,12.132,12.162,12.132,12.132,1868,0
2012-12-13,12.132,12.172,12.053,12.053,26354,0
2012-12-14,12.122,12.132,12.122,12.132,21406,0
2012-12-17,12.072,12.201,12.063,12.092,7775,0
2012-12-18,12.092,12.102,12.063,12.092,157894,0
2012-12-19,12.072,12.132,12.072,12.092,30402,0
2012-12-20,12.112,12.181,12.092,12.132,3433,0
2012-12-21,12.033,12.132,12.033,12.122,3274,0
2012-12-24,12.241,12.379,12.162,12.271,5389,0
2012-12-27,12.31,12.37,12.271,12.271,3069,0
2012-12-28,12.142,12.241,12.142,12.241,909,0
2012-12-31,12.221,12.221,11.399,11.676,5411,0
2013-01-02,11.746,12.023,11.389,11.587,24289,0
2013-01-03,11.488,11.498,11.389,11.399,13548,0
2013-01-04,11.468,11.884,11.468,11.686,78506,0
2013-01-07,11.637,12.072,11.518,11.884,74256,0
2013-01-09,11.884,11.884,11.637,11.716,8785,0
2013-01-10,11.775,11.934,11.775,11.924,31101,0
2013-01-11,11.924,12.023,11.924,12.003,7775,0
2013-01-14,12.063,12.132,12.013,12.082,3403,0
2013-01-15,11.934,11.944,11.934,11.944,202,0
2013-01-16,11.884,12.251,11.864,11.864,87205,0
2013-01-17,11.874,11.884,11.864,11.884,606,0
2013-01-18,11.914,11.934,11.864,11.864,5251,0
2013-01-22,11.874,11.904,11.785,11.884,10804,0
2013-01-23,11.934,11.934,11.894,11.894,2423,0
2013-01-24,11.934,12.082,11.934,12.033,2928,0
2013-01-25,11.924,12.072,11.924,12.043,10667,0
2013-01-28,12.072,12.191,12.072,12.132,25445,0
2013-01-29,12.013,12.072,11.894,11.894,1826,0
2013-01-30,11.973,12.092,11.973,12.092,909,0
2013-02-01,12.132,12.132,12.122,12.122,404,0
2013-02-04,12.122,12.379,12.063,12.379,29361,0
2013-02-05,12.36,12.37,12.36,12.37,303,0
2013-02-06,12.271,12.479,12.122,12.469,9466,0
2013-02-07,12.558,12.558,12.498,12.548,505,0
2013-02-08,12.498,12.627,12.488,12.607,2928,0
2013-02-11,12.479,12.538,12.479,12.518,569,0
2013-02-12,12.617,12.677,12.578,12.637,13787,0
2013-02-13,12.627,12.667,12.627,12.667,3191,0
2013-02-14,12.677,12.677,12.627,12.647,7825,0
2013-02-15,12.677,13.073,12.677,13.023,7343,0
2013-02-19,12.924,12.924,12.726,12.726,7485,0
2013-02-20,12.776,13.043,12.627,12.627,8482,0
2013-02-22,12.647,12.696,12.627,12.696,1515,0
2013-02-25,12.627,12.706,12.528,12.627,44428,0
2013-02-26,12.686,12.686,12.627,12.637,5856,0
2013-02-27,12.627,12.686,12.617,12.637,21002,0
2013-02-28,12.617,12.647,12.597,12.627,38067,0
2013-03-01,12.746,12.746,12.399,12.578,2625,0
2013-03-04,12.587,12.637,12.587,12.637,959,0
2013-03-05,12.667,13.023,12.627,12.677,6445,0
2013-03-06,12.578,12.578,12.498,12.528,4746,0
2013-03-07,12.409,12.558,12.409,12.479,1616,0
2013-03-08,12.538,12.677,12.479,12.479,4039,0
2013-03-11,12.578,13.152,12.578,12.865,3351,0
2013-03-12,12.696,12.875,12.696,12.865,8886,0
2013-03-13,12.776,12.865,12.776,12.795,1515,0
2013-03-14,12.865,12.865,12.627,12.736,204145,0
2013-03-15,12.845,12.845,12.726,12.726,756,0
2013-03-18,12.558,12.776,12.518,12.766,10317,0
2013-03-19,12.756,12.756,12.756,12.756,1611,0
2013-03-20,12.746,12.746,12.726,12.726,3819,0
2013-03-21,12.677,12.805,12.677,12.786,2827,0
2013-03-22,12.875,12.875,12.677,12.726,2524,0
2013-03-25,12.647,12.815,12.518,12.736,3534,0
2013-03-26,12.667,12.974,12.667,12.875,25950,0
2013-03-27,12.954,13.063,12.875,13.043,75897,0
2013-03-28,13.073,13.558,13.073,13.489,87696,0
2013-04-01,13.558,13.558,13.112,13.182,3455,0
2013-04-02,13.271,13.271,12.885,12.904,6058,0
2013-04-03,12.746,13.142,12.379,13.122,5523,0
2013-04-04,13.073,13.558,13.073,13.261,10982,0
2013-04-05,13.083,13.221,13.083,13.172,303,0
2013-04-09,12.954,13.538,12.954,13.32,11811,0
2013-04-10,13.281,13.32,13.231,13.301,8330,0
2013-04-12,13.36,13.518,13.271,13.271,6765,0
2013-04-15,13.36,13.657,13.35,13.637,9471,0
2013-04-16,13.459,13.518,13.281,13.4,6058,0
2013-04-17,13.152,13.518,13.142,13.508,6959,0
2013-04-18,13.469,13.647,13.31,13.617,30191,0
2013-04-19,13.38,13.38,13.261,13.35,4342,0
2013-04-22,13.756,13.756,13.132,13.36,16878,0
2013-04-23,13.32,13.32,13.32,13.32,606,0
2013-04-24,13.37,13.37,13.271,13.37,205808,0
2013-04-25,13.162,13.251,13.132,13.221,3198,0
2013-04-26,13.301,13.301,13.301,13.301,101,0
2013-04-29,13.439,13.608,13.152,13.271,9738,0
2013-04-30,13.291,13.291,13.281,13.281,202,0
2013-05-01,13.291,13.34,13.221,13.271,5500,0
2013-05-02,13.152,13.271,13.142,13.172,79755,0
2013-05-03,13.132,13.439,13.122,13.221,7525,0
2013-05-06,13.172,13.221,12.964,13.093,7220,0
2013-05-07,13.043,13.112,13.043,13.043,132780,0
2013-05-08,13.301,13.588,13.182,13.192,8846,0
2013-05-09,13.013,13.617,12.994,13.32,7194,0
2013-05-10,13.112,13.122,12.736,12.776,2868,0
2013-05-13,12.379,13.835,12.379,13.568,22733,0
2013-05-14,13.865,14.162,13.39,13.479,5402,0
2013-05-15,13.657,14.113,13.419,13.419,10987,0
2013-05-16,13.578,13.578,13.518,13.558,1595,0
2013-05-17,13.508,13.508,13.201,13.479,2726,0
2013-05-20,13.32,13.32,13.162,13.162,4513,0
2013-05-21,13.122,13.211,13.122,13.142,120916,0
2013-05-22,13.429,13.469,13.38,13.419,12154,0
2013-05-23,13.271,13.419,13.271,13.409,6705,0
2013-05-24,13.528,13.528,13.38,13.38,3944,0
2013-05-28,13.38,13.429,13.261,13.419,924,0
2013-05-30,13.429,13.429,13.419,13.419,8583,0
2013-05-31,13.459,13.469,13.459,13.469,600,0
2013-06-03,13.39,13.39,13.36,13.38,6146,0
2013-06-04,13.409,13.439,13.37,13.439,1760,0
2013-06-06,13.439,13.439,13.37,13.419,16358,0
2013-06-07,13.34,13.627,13.271,13.627,60584,0
2013-06-10,13.469,13.469,13.419,13.419,18992,0
2013-06-13,13.508,13.707,13.34,13.499,2019,0
2013-06-14,13.32,13.489,13.301,13.301,4140,0
2013-06-17,13.261,13.261,13.261,13.261,101,0
2013-06-18,13.449,13.449,13.449,13.449,361,0
2013-06-19,13.449,13.479,13.419,13.479,5293,0
2013-06-20,13.558,13.558,13.4,13.439,2423,0
2013-06-24,13.271,13.518,13.271,13.499,17310,0
2013-06-25,13.38,13.39,13.37,13.37,2676,0
2013-06-26,13.231,13.39,13.231,13.39,1414,0
2013-06-27,13.508,13.518,13.508,13.518,757,0
2013-06-28,13.568,14.113,13.518,13.548,10552,0
2013-07-01,13.815,14.023,13.37,13.667,22979,0
2013-07-02,13.865,13.865,13.657,13.736,2391,0
2013-07-03,13.469,13.707,13.469,13.707,404,0
2013-07-05,13.598,13.835,13.469,13.835,555,0
2013-07-08,13.558,13.825,13.558,13.825,404,0
2013-07-09,13.845,14.162,13.845,14.053,1672,0
2013-07-10,14.083,14.301,14.073,14.271,1338,0
2013-07-11,14.301,14.301,14.301,14.301,303,0
2013-07-15,14.449,14.449,14.202,14.202,545,0
2013-07-16,14.182,14.202,13.885,14.113,9186,0
2013-07-17,14.113,14.212,14.113,14.212,2575,0
2013-07-18,14.311,15.083,14.311,14.974,5049,0
2013-07-19,15.252,15.271,15.024,15.192,5119,0
2013-07-22,15.222,15.469,15.222,15.321,3130,0
2013-07-23,15.351,15.351,15.103,15.123,1212,0
2013-07-24,14.855,14.915,14.855,14.915,1999,0
2013-07-26,14.845,14.845,14.836,14.836,303,0
2013-07-29,15.004,15.004,14.499,14.588,3065,0
2013-07-30,14.578,15.212,14.578,14.925,5047,0
2013-08-01,15.103,15.103,14.925,14.964,909,0
2013-08-02,15.44,15.45,15.252,15.252,12332,0
2013-08-05,15.459,15.499,15.103,15.103,4836,0
2013-08-06,15.103,15.103,14.984,15.073,3433,0
2013-08-07,15.014,15.014,14.984,14.984,9233,0
2013-08-08,14.994,14.994,14.984,14.984,1472,0
2013-08-09,14.984,14.984,14.984,14.984,2356,0
2013-08-12,14.984,15.004,14.786,14.786,16351,0
2013-08-13,14.836,14.855,14.637,14.657,20397,0
2013-08-14,14.608,14.637,14.608,14.637,757,0
2013-08-15,14.637,14.637,14.172,14.459,10077,0
2013-08-16,14.469,14.608,14.459,14.598,3130,0
2013-08-19,14.459,14.489,14.449,14.469,6813,0
2013-08-20,14.42,14.737,14.42,14.737,6058,0
2013-08-21,14.499,14.935,14.499,14.935,454,0
2013-08-22,14.855,14.865,14.855,14.865,2322,0
2013-08-23,14.865,14.865,14.865,14.865,202,0
2013-08-27,14.855,14.885,14.855,14.855,10804,0
2013-08-28,14.895,14.895,14.895,14.895,202,0
2013-08-30,14.885,14.905,14.865,14.885,1212,0
2013-09-03,14.756,14.826,14.756,14.756,1676,0
2013-09-04,14.796,15.172,14.796,15.073,9554,0
2013-09-05,14.855,15.103,14.806,14.855,32756,0
2013-09-06,15.063,15.152,14.885,14.954,19114,0
2013-09-09,15.024,15.024,14.855,14.905,9476,0
2013-09-10,14.974,14.974,14.925,14.925,2297,0
2013-09-11,15.083,15.192,14.945,14.945,9895,0
2013-09-12,14.925,14.925,14.925,14.925,505,0
2013-09-13,15.014,15.014,15.004,15.014,707,0
2013-09-16,15.291,15.291,15.291,15.291,101,0
2013-09-17,15.004,15.152,14.945,14.954,15153,0
2013-09-18,14.925,14.994,14.925,14.994,202,0
2013-09-19,14.945,14.945,14.945,14.945,148,0
2013-09-24,14.865,14.865,14.855,14.855,5248,0
2013-09-25,14.905,14.954,14.905,14.954,64394,0
2013-09-26,15.143,15.143,15.034,15.063,5755,0
2013-09-27,15.172,15.172,15.053,15.083,6260,0
2013-09-30,14.875,14.875,14.875,14.875,1298,0
2013-10-01,14.885,14.925,14.875,14.905,7560,0
2013-10-02,15.172,15.172,14.905,14.905,830,0
2013-10-04,14.974,14.994,14.737,14.737,2772,0
2013-10-07,14.925,14.925,14.776,14.806,2625,0
2013-10-08,14.806,14.855,14.806,14.826,3837,0
2013-10-10,14.855,14.905,14.855,14.905,2120,0
2013-10-11,15.014,15.014,14.855,15.004,4443,0
2013-10-14,15.014,15.014,14.855,15.004,3186,0
2013-10-15,15.004,15.103,15.004,15.014,8298,0
2013-10-16,15.974,15.974,15.004,15.014,20932,0
2013-10-17,15.103,15.836,15.034,15.459,18985,0
2013-10-18,15.499,15.519,15.489,15.489,909,0
2013-10-21,15.45,15.45,15.063,15.073,8602,0
2013-10-22,15.133,15.36,15.103,15.291,12521,0
2013-10-23,15.291,15.291,15.291,15.291,2524,0
2013-10-24,15.291,15.549,15.281,15.42,18074,0
2013-10-25,15.42,15.489,15.103,15.351,16560,0
2013-10-28,15.4,15.4,15.103,15.103,16105,0
2013-10-29,15.152,15.351,15.152,15.152,10552,0
2013-10-30,15.103,15.103,14.806,14.806,29030,0
2013-10-31,14.806,14.954,14.806,14.905,8527,0
2013-11-01,14.855,14.915,14.836,14.845,10729,0
2013-11-04,14.826,14.855,14.737,14.816,12622,0
2013-11-05,14.964,14.964,14.786,14.915,1818,0
2013-11-06,14.806,14.806,14.776,14.776,909,0
2013-11-08,14.776,15.073,14.677,15.014,7371,0
2013-11-11,14.915,14.915,14.905,14.905,303,0
2013-11-12,14.687,14.806,14.677,14.806,7273,0
2013-11-13,14.756,14.806,14.756,14.806,5655,0
2013-11-14,14.885,15.41,14.806,15.41,12950,0
2013-11-15,15.351,15.697,15.202,15.697,20393,0
2013-11-18,15.212,16.103,15.212,15.826,13966,0
2013-11-19,15.509,15.667,15.509,15.667,3779,0
2013-11-20,15.786,15.965,15.776,15.915,24940,0
2013-11-21,15.895,15.895,15.836,15.846,3736,0
2013-11-22,15.955,16.242,15.935,16.182,27212,0
2013-11-25,16.182,17.48,15.945,16.836,31605,0
2013-11-26,16.975,17.133,16.975,17.094,7517,0
2013-11-27,17.133,17.203,17.084,17.173,2726,0
2013-11-29,17.034,17.034,16.955,16.955,22262,0
2013-12-02,16.925,17.113,16.925,17.113,1515,0
2013-12-03,17.044,17.044,17.044,17.044,505,0
2013-12-05,17.163,17.203,17.163,17.173,8156,0
2013-12-06,17.123,17.143,17.113,17.143,389,0
2013-12-11,17.143,17.173,17.084,17.113,29491,0
2013-12-12,17.074,17.074,17.074,17.074,3138,0
2013-12-13,17.054,17.232,17.044,17.183,5083,0
2013-12-16,17.222,17.232,17.203,17.232,4819,0
2013-12-17,17.232,17.252,17.133,17.212,15935,0
2013-12-18,17.331,17.361,17.321,17.361,8605,0
2013-12-19,17.341,17.341,17.331,17.331,818,0
2013-12-20,17.034,17.44,17.034,17.43,179622,0
2013-12-23,17.133,17.193,17.133,17.193,9188,0
2013-12-24,16.995,17.381,16.995,17.381,1313,0
2013-12-26,17.5,17.529,17.42,17.42,7351,0
2013-12-27,17.133,17.212,17.133,17.212,1227,0
2013-12-30,17.133,17.153,17.133,17.133,6883,0
2013-12-31,17.133,17.183,17.123,17.183,9108,0
2014-01-02,17.133,17.45,17.133,17.401,4091,0
2014-01-03,17.391,17.391,17.331,17.331,4321,0
2014-01-06,17.034,17.153,16.995,17.133,1128,0
2014-01-07,17.133,17.133,17.133,17.133,2807,0
2014-01-08,17.143,17.143,17.133,17.133,1228,0
2014-01-09,17.282,17.282,17.183,17.183,3443,0
2014-01-13,17.133,17.133,17.133,17.133,1799,0
2014-01-14,17.282,17.43,17.282,17.371,8389,0
2014-01-15,17.054,17.084,16.886,16.886,15128,0
2014-01-16,17.084,17.084,16.836,16.886,16725,0
2014-01-17,16.549,16.856,16.549,16.856,1111,0
2014-01-21,17.054,17.054,17.054,17.054,2434,0
2014-01-22,17.133,17.133,17.113,17.113,249,0
2014-01-23,17.371,17.49,17.321,17.321,8074,0
2014-01-24,17.084,17.084,17.034,17.034,4545,0
2014-01-27,16.697,16.737,16.499,16.737,11102,0
2014-01-28,16.737,16.836,16.737,16.747,2075,0
2014-01-29,16.905,16.905,16.806,16.806,5482,0
2014-02-03,16.589,16.589,16.39,16.39,4544,0
2014-02-04,16.598,16.598,16.598,16.598,2322,0
2014-02-05,16.39,16.569,16.182,16.569,14638,0
2014-02-07,16.569,16.569,16.569,16.569,202,0
2014-02-11,16.658,16.658,16.628,16.628,273,0
2014-02-14,16.341,16.361,16.341,16.341,1414,0
2014-02-18,16.341,16.341,16.133,16.133,4001,0
2014-02-19,15.846,15.915,15.846,15.915,1136,0
2014-02-21,15.866,15.866,15.796,15.796,3433,0
2014-02-24,15.737,16.044,15.717,15.846,32305,0
2014-02-25,15.846,16.074,15.836,15.846,11865,0
2014-02-26,15.846,15.846,15.836,15.836,374,0
2014-02-27,15.796,15.796,15.776,15.796,2812,0
2014-02-28,15.539,15.648,15.529,15.648,2221,0
2014-03-03,15.846,15.846,15.836,15.846,7638,0
2014-03-04,15.846,16.024,15.717,15.945,10510,0
2014-03-05,15.866,15.866,15.776,15.776,1871,0
2014-03-06,15.786,15.796,15.747,15.796,4928,0
2014-03-07,15.757,15.767,15.737,15.767,3272,0
2014-03-10,15.667,15.846,15.618,15.846,14551,0
2014-03-11,15.846,15.945,15.846,15.866,12122,0
2014-03-12,15.846,15.895,15.846,15.895,2882,0
2014-03-13,15.974,15.994,15.697,15.737,4947,0
2014-03-14,15.767,15.846,15.757,15.816,8432,0
2014-03-17,15.598,15.697,15.598,15.697,707,0
2014-03-18,15.559,15.598,15.549,15.549,6765,0
2014-03-19,15.588,15.717,15.549,15.549,5453,0
2014-03-20,15.549,15.658,15.549,15.648,8225,0
2014-03-21,15.747,15.747,15.559,15.559,1818,0
2014-03-24,16.242,16.995,16.242,16.806,84118,0
2014-03-25,16.836,16.876,16.678,16.826,102241,0
2014-03-26,16.836,16.886,16.796,16.816,183166,0
2014-03-27,16.816,16.836,16.806,16.816,44761,0
2014-03-28,16.806,16.836,16.737,16.816,45693,0
2014-03-31,16.816,16.846,16.796,16.806,15650,0
2014-04-01,16.806,16.856,16.796,16.836,17571,0
2014-04-02,16.806,16.836,16.806,16.826,14726,0
2014-04-03,16.836,16.856,16.589,16.608,134115,0
2014-04-04,16.688,16.697,16.618,16.638,18551,0
2014-04-07,17.054,17.054,16.589,16.589,102099,0
2014-04-08,16.589,16.638,16.539,16.539,128539,0
2014-04-09,16.589,16.668,16.569,16.598,68513,0
2014-04-10,16.638,16.638,16.529,16.529,154577,0
2014-04-11,16.598,16.598,16.48,16.48,165381,0
2014-04-14,16.717,16.717,16.569,16.569,105409,0
2014-04-15,16.589,16.608,16.569,16.579,23067,0
2014-04-16,16.856,16.856,16.668,16.697,41599,0
2014-04-17,16.767,16.826,16.717,16.826,34053,0
2014-04-21,16.886,16.945,16.886,16.925,62338,0
2014-04-22,16.935,17.034,16.935,17.024,36431,0
2014-04-23,17.014,17.064,16.955,17.044,75772,0
2014-04-24,16.46,16.48,16.202,16.321,49999,0
2014-04-25,16.242,16.341,16.202,16.252,23456,0
2014-04-28,16.252,16.331,16.143,16.143,48255,0
2014-04-29,16.143,16.143,16.034,16.034,26617,0
2014-04-30,16.064,16.074,15.905,16.074,6991,0
2014-05-01,16.083,16.182,16.074,16.083,36756,0
2014-05-02,16.351,16.351,15.846,16.064,43538,0
2014-05-05,16.044,16.044,15.895,15.945,30060,0
2014-05-06,15.974,15.974,15.687,15.846,21996,0
2014-05-07,15.767,15.796,15.667,15.767,18294,0
2014-05-08,15.648,15.786,15.608,15.757,23036,0
2014-05-09,16.044,16.064,15.658,15.757,28314,0
2014-05-12,15.707,15.776,15.707,15.757,29677,0
2014-05-13,15.767,15.925,15.608,15.796,52387,0
2014-05-14,15.806,15.925,15.767,15.767,37652,0
2014-05-15,15.856,15.885,15.757,15.885,9372,0
2014-05-16,15.816,15.836,15.757,15.776,10814,0
2014-05-19,15.757,16.064,15.588,16.064,33778,0
2014-05-20,16.004,16.044,15.984,16.004,2907,0
2014-05-21,15.994,16.301,15.945,16.291,15162,0
2014-05-22,16.222,16.222,16.054,16.054,6813,0
2014-05-23,16.054,16.064,16.054,16.064,4969,0
2014-05-27,16.351,16.569,16.351,16.569,29275,0
2014-05-28,16.4,16.579,16.4,16.579,9996,0
2014-05-29,16.529,16.569,16.529,16.569,2091,0
2014-05-30,16.549,16.697,16.519,16.688,18966,0
2014-06-02,16.688,16.717,16.598,16.638,15691,0
2014-06-03,16.589,16.767,16.589,16.757,86752,0
2014-06-04,16.668,16.717,16.579,16.589,34161,0
2014-06-05,16.618,16.658,16.589,16.648,1955,0
2014-06-06,16.608,16.618,16.608,16.618,504,0
2014-06-09,16.678,16.717,16.351,16.529,64201,0
2014-06-10,16.509,16.539,16.44,16.519,2423,0
2014-06-11,16.44,16.539,16.351,16.361,31125,0
2014-06-12,16.361,16.489,16.361,16.39,2726,0
2014-06-13,16.361,16.519,16.351,16.351,25831,0
2014-06-16,16.44,16.529,16.44,16.499,14552,0
2014-06-17,16.499,16.539,16.46,16.499,13528,0
2014-06-18,16.371,16.509,16.351,16.489,3233,0
2014-06-19,16.351,16.42,16.351,16.351,4998,0
2014-06-20,16.47,16.539,16.351,16.43,14163,0
2014-06-23,16.46,16.539,16.45,16.489,20337,0
2014-06-24,16.45,16.489,16.39,16.39,29962,0
2014-06-25,16.42,16.589,16.42,16.549,12027,0
2014-06-26,16.569,16.569,16.489,16.529,6218,0
2014-06-27,16.499,16.539,16.489,16.539,17475,0
2014-06-30,16.539,16.539,16.489,16.529,12278,0
2014-07-01,16.529,16.549,16.42,16.539,43262,0
2014-07-02,16.519,16.539,16.44,16.489,37158,0
2014-07-03,16.489,16.489,16.44,16.489,2591,0
2014-07-07,16.48,16.489,16.44,16.44,14729,0
2014-07-08,16.44,16.47,16.281,16.41,9542,0
2014-07-09,16.48,16.489,16.42,16.45,2930,0
2014-07-10,16.45,16.45,16.291,16.301,13433,0
2014-07-11,16.371,16.44,16.321,16.39,3065,0
2014-07-14,16.44,16.44,16.291,16.4,11494,0
2014-07-15,16.311,16.44,16.173,16.173,5922,0
2014-07-16,16.291,16.42,15.974,16.143,15747,0
2014-07-17,16.341,16.361,16.341,16.361,226,0
2014-07-18,16.281,16.47,16.272,16.44,6195,0
2014-07-21,16.351,16.381,16.341,16.381,3130,0
2014-07-22,16.43,16.48,16.281,16.43,4241,0
2014-07-23,16.43,16.47,16.341,16.361,5080,0
2014-07-24,16.381,16.46,16.381,16.381,3234,0
2014-07-25,16.182,16.4,16.182,16.291,6165,0
2014-07-28,16.341,16.47,16.301,16.371,6876,0
2014-07-29,16.559,16.559,16.43,16.43,2425,0
2014-07-30,16.44,16.48,16.272,16.46,2524,0
2014-07-31,16.46,16.47,16.291,16.301,12844,0
2014-08-01,16.361,16.361,16.301,16.301,1024,0
2014-08-04,16.331,16.331,16.331,16.331,101,0
2014-08-05,16.232,16.291,16.113,16.113,2726,0
2014-08-06,16.143,16.143,16.143,16.143,101,0
2014-08-07,16.262,16.39,16.242,16.291,2503,0
2014-08-08,16.222,16.44,16.192,16.361,17692,0
2014-08-11,16.48,16.489,16.43,16.44,13068,0
2014-08-12,16.44,16.44,16.4,16.44,3029,0
2014-08-13,16.45,16.529,16.44,16.499,25144,0
2014-08-14,16.46,16.489,16.4,16.41,2460,0
2014-08-15,16.44,16.47,16.4,16.4,26732,0
2014-08-18,16.45,16.48,16.4,16.44,15701,0
2014-08-19,16.787,16.836,16.529,16.529,11400,0
2014-08-20,16.589,16.589,16.4,16.4,4773,0
2014-08-21,16.489,16.489,16.44,16.45,10208,0
2014-08-22,16.45,16.489,16.4,16.44,132896,0
2014-08-25,16.44,16.519,16.341,16.44,26123,0
2014-08-26,16.589,16.618,16.291,16.4,20221,0
2014-08-27,16.638,16.638,16.39,16.44,115173,0
2014-08-28,16.301,16.43,16.301,16.41,3332,0
2014-08-29,16.43,16.43,16.301,16.39,16172,0
2014-09-02,16.39,16.39,16.321,16.381,7435,0
2014-09-03,16.39,16.489,16.39,16.48,36360,0
2014-09-04,16.48,16.489,16.4,16.48,17002,0
2014-09-05,16.46,16.489,16.41,16.45,17699,0
2014-09-08,16.44,16.47,16.39,16.47,1582,0
2014-09-09,16.48,16.618,16.46,16.519,10559,0
2014-09-10,16.46,16.579,16.46,16.559,2904,0
2014-09-11,16.618,16.628,16.519,16.628,5311,0
2014-09-12,16.727,16.767,16.688,16.757,4176,0
2014-09-15,16.747,16.836,16.658,16.727,4098,0
2014-09-16,16.589,16.658,16.589,16.589,5185,0
2014-09-17,16.648,16.648,16.579,16.638,15617,0
2014-09-18,16.598,16.688,16.42,16.509,13578,0
2014-09-19,16.509,16.658,16.48,16.648,4553,0
2014-09-22,16.628,16.648,16.45,16.489,13054,0
2014-09-23,16.489,16.559,16.4,16.46,5982,0
2014-09-24,16.39,16.638,16.39,16.589,3864,0
2014-09-25,16.569,16.569,16.48,16.48,8583,0
2014-09-26,16.618,16.697,16.489,16.489,2292,0
2014-09-29,16.598,16.757,16.509,16.598,6605,0
2014-09-30,16.272,16.539,16.272,16.45,3539,0
2014-10-01,16.509,16.549,16.499,16.549,1273,0
2014-10-02,16.43,16.46,16.093,16.46,8549,0
2014-10-03,16.341,16.519,16.262,16.519,9168,0
2014-10-06,16.579,16.737,16.509,16.638,3815,0
2014-10-07,16.806,16.816,16.39,16.579,9813,0
2014-10-08,16.39,16.737,16.361,16.589,25034,0
2014-10-09,16.589,16.628,16.41,16.489,2141,0
2014-10-10,16.074,16.173,15.856,16.074,13319,0
2014-10-13,15.866,16.093,15.846,15.965,9307,0
2014-10-14,15.984,15.984,15.757,15.875,7999,0
2014-10-15,15.846,16.123,15.846,16.123,1616,0
2014-10-16,16.153,16.341,15.351,15.499,15702,0
2014-10-17,15.717,16.182,15.717,16.044,5170,0
2014-10-20,16.242,16.559,16.242,16.242,9422,0
2014-10-21,16.242,16.351,16.242,16.242,4734,0
2014-10-22,16.014,16.222,16.014,16.034,1230,0
2014-10-23,15.945,16.351,15.945,16.262,3675,0
2014-10-24,16.45,16.727,16.45,16.688,9288,0
2014-10-27,16.42,16.638,16.252,16.321,9958,0
2014-10-28,16.361,16.48,16.341,16.371,2423,0
2014-10-29,16.202,16.381,16.083,16.381,2986,0
2014-10-30,16.351,16.727,16.281,16.489,7042,0
2014-10-31,16.648,16.727,16.143,16.688,6616,0
2014-11-03,16.707,16.707,16.589,16.598,6991,0
2014-11-04,16.598,16.836,16.598,16.826,4462,0
2014-11-05,16.519,17.084,16.519,17.014,17913,0
2014-11-06,17.034,17.272,17.034,17.183,4638,0
2014-11-07,17.282,17.371,17.262,17.341,8545,0
2014-11-11,17.044,17.807,17.044,17.797,12055,0
2014-11-12,17.787,17.826,17.678,17.797,5750,0
2014-11-13,17.47,17.817,17.47,17.727,4878,0
2014-11-14,17.737,17.807,17.737,17.797,8506,0
2014-11-17,17.767,17.807,17.757,17.807,8539,0
2014-11-18,17.836,18.005,17.836,18.005,24244,0
2014-11-19,17.975,18.124,17.836,18.025,18700,0
2014-11-20,18.332,18.332,18.005,18.015,1540,0
2014-11-21,18.025,18.173,18.025,18.124,7775,0
2014-11-24,18.312,18.381,18.173,18.242,5130,0
2014-11-25,18.213,18.292,18.203,18.292,3351,0
2014-11-26,18.223,18.371,18.173,18.371,5101,0
2014-11-28,18.322,18.322,18.252,18.252,3966,0
2014-12-01,18.252,18.252,17.965,17.965,4175,0
2014-12-02,17.975,18.124,17.945,18.074,8184,0
2014-12-03,18.173,18.193,18.044,18.143,4855,0
2014-12-04,18.034,18.183,17.965,17.965,31065,0
2014-12-05,17.826,17.826,17.767,17.797,10435,0
2014-12-08,17.628,17.628,16.905,17.034,10615,0
2014-12-09,16.886,17.113,16.638,16.876,13239,0
2014-12-10,16.935,17.094,16.915,16.945,7066,0
2014-12-11,16.915,17.44,16.856,17.153,7570,0
2014-12-12,17.074,17.074,16.688,16.836,29952,0
2014-12-16,16.707,16.787,16.559,16.559,3029,0
2014-12-17,16.796,16.816,16.48,16.638,8428,0
2014-12-18,16.589,16.688,16.489,16.489,9844,0
2014-12-19,16.668,16.678,16.569,16.569,2829,0
2014-12-22,16.688,16.836,16.519,16.628,14580,0
2014-12-23,16.826,17.232,16.826,17.222,1735,0
2014-12-24,16.886,17.064,16.886,17.054,13271,0
2014-12-26,17.361,17.381,17.321,17.381,1686,0
2014-12-31,17.48,17.797,17.381,17.49,4361,0
2015-01-05,17.143,17.143,16.549,16.598,4610,0
2015-01-06,16.301,16.598,16.301,16.589,7615,0
2015-01-07,16.351,16.618,16.351,16.579,8852,0
2015-01-08,16.598,16.787,16.589,16.787,6571,0
2015-01-09,16.707,17.292,16.707,17.203,5424,0
2015-01-12,17.143,17.173,17.143,17.173,3968,0
2015-01-13,17.153,17.401,17.143,17.193,4752,0
2015-01-14,16.143,17.054,16.143,16.935,9453,0
2015-01-15,17.054,17.252,16.955,17.133,5227,0
2015-01-20,16.975,17.222,16.975,17.212,1319,0
2015-01-21,17.044,17.044,16.896,16.896,10806,0
2015-01-22,16.945,16.955,16.836,16.925,6550,0
2015-01-23,16.886,17.054,16.747,16.836,6280,0
2015-01-26,16.826,16.866,16.826,16.836,7008,0
2015-01-27,16.836,16.866,16.796,16.796,3095,0
2015-01-28,16.836,16.836,16.796,16.796,6801,0
2015-01-29,16.836,16.985,16.796,16.975,25041,0
2015-01-30,16.975,17.232,16.955,16.985,7098,0
2015-02-02,17.034,17.579,17.034,17.331,17465,0
2015-02-03,17.44,17.44,17.351,17.381,4140,0
2015-02-04,17.034,17.282,17.034,17.232,2777,0
2015-02-05,17.391,17.45,17.163,17.43,10042,0
2015-02-06,17.381,17.529,16.856,16.886,14672,0
2015-02-09,16.896,16.955,16.886,16.935,909,0
2015-02-10,16.985,17.232,16.985,17.193,5113,0
2015-02-11,17.262,17.262,17.143,17.193,2781,0
2015-02-12,17.212,17.381,17.212,17.381,5118,0
2015-02-13,17.153,17.371,17.153,17.361,1740,0
2015-02-17,17.084,17.698,17.034,17.5,13416,0
2015-02-18,17.5,17.658,17.401,17.638,6176,0
2015-02-19,17.638,18.341,17.638,17.965,21371,0
2015-02-20,17.688,17.886,17.688,17.826,3888,0
2015-02-23,18.064,18.648,18.015,18.47,21808,0
2015-02-24,18.569,19.025,18.549,18.718,6427,0
2015-02-25,18.817,18.817,18.193,18.193,6761,0
2015-02-26,18.242,18.757,18.242,18.54,7874,0
2015-02-27,18.767,18.817,18.668,18.777,17644,0
2015-03-02,18.817,18.946,18.797,18.866,6361,0
2015-03-03,18.559,18.856,18.559,18.718,2322,0
2015-03-04,18.797,19.005,18.757,18.866,3332,0
2015-03-05,18.995,19.005,18.678,18.896,2423,0
2015-03-06,18.817,18.856,18.747,18.747,1515,0
2015-03-09,18.658,18.946,18.599,18.876,8785,0
2015-03-10,18.985,18.985,18.678,18.787,1414,0
2015-03-11,18.837,19.005,18.668,18.847,7270,0
2015-03-12,18.916,19.005,18.767,18.936,6765,0
2015-03-13,18.955,18.965,18.916,18.965,606,0
2015-03-16,19.005,19.213,19.005,19.114,3130,0
2015-03-17,19.134,19.213,19.094,19.094,6967,0
2015-03-18,18.995,19.163,18.807,18.807,2019,0
2015-03-19,18.807,18.955,18.767,18.955,2120,0
2015-03-20,18.827,19.015,18.827,19.015,4645,0
2015-03-23,18.975,18.975,18.747,18.896,5755,0
2015-03-24,18.985,19.064,18.916,19.025,9492,0
2015-03-25,19.064,19.312,18.767,18.767,10602,0
2015-03-26,18.747,18.916,18.747,18.916,909,0
2015-03-27,18.946,18.975,18.946,18.975,1010,0
2015-03-30,18.995,18.995,18.916,18.916,1212,0
2015-03-31,18.757,18.807,18.757,18.807,738,0
2015-04-01,18.559,19.183,18.559,18.797,12925,0
2015-04-02,18.965,18.965,18.767,18.837,3938,0
2015-04-06,18.45,18.926,18.45,18.916,7472,0
2015-04-07,18.757,18.827,18.728,18.827,6762,0
2015-04-08,18.807,18.827,18.807,18.827,505,0
2015-04-09,18.678,18.678,18.619,18.629,4557,0
2015-04-10,18.579,18.767,18.569,18.678,2928,0
2015-04-13,18.688,18.698,18.47,18.569,2120,0
2015-04-14,18.213,18.579,17.737,18.45,7472,0
2015-04-15,18.361,18.5,18.242,18.252,3433,0
2015-04-16,18.143,18.728,18.143,18.54,9901,0
2015-04-17,18.688,18.688,18.678,18.678,505,0
2015-04-20,18.381,18.381,16.905,17.678,26334,0
2015-04-21,17.777,17.777,17.43,17.569,7100,0
2015-04-22,17.252,17.826,17.242,17.658,8008,0
2015-04-23,17.43,17.846,17.43,17.826,3736,0
2015-04-24,17.519,17.896,17.282,17.896,5957,0
2015-04-27,17.668,17.678,17.42,17.48,13530,0
2015-04-28,17.638,17.826,17.43,17.826,9189,0
2015-04-29,17.856,18.064,17.45,17.718,7977,0
2015-04-30,17.628,17.925,17.569,17.916,3736,0
2015-05-01,17.47,18.034,17.42,17.777,4443,0
2015-05-04,17.925,18.054,17.817,18.044,5655,0
2015-05-05,18.203,18.203,17.618,17.777,4544,0
2015-05-06,17.599,17.747,17.341,17.351,3565,0
2015-05-07,17.331,17.569,17.331,17.569,817,0
2015-05-08,17.678,18.47,17.678,17.876,6159,0
2015-05-11,17.925,17.945,17.925,17.935,1918,0
2015-05-12,17.747,17.925,17.648,17.767,3652,0
2015-05-13,17.817,17.935,17.41,17.906,4645,0
2015-05-14,17.589,17.747,17.529,17.529,2120,0
2015-05-15,17.777,17.836,17.579,17.628,8583,0
2015-05-18,17.856,18.005,17.49,17.559,20308,0
2015-05-19,17.658,17.658,17.203,17.341,10097,0
2015-05-20,17.014,17.559,17.014,17.549,8381,0
2015-05-21,17.579,17.579,17.46,17.5,2322,0
2015-05-22,17.48,17.767,17.45,17.708,8987,0
2015-05-26,17.589,18.262,17.579,17.896,45148,0
2015-05-27,18.074,18.074,17.718,17.876,3736,0
2015-05-28,17.906,17.945,17.727,17.826,8483,0
2015-05-29,17.846,17.955,17.43,17.955,14641,0
2015-06-01,17.658,17.876,17.579,17.737,10958,0
2015-06-02,17.807,17.826,17.737,17.797,9065,0
2015-06-03,17.826,17.826,17.638,17.737,18074,0
2015-06-04,17.826,17.836,17.688,17.826,29888,0
2015-06-05,17.826,17.826,17.807,17.807,4847,0
2015-06-08,17.807,17.807,17.747,17.767,6361,0
2015-06-09,17.826,17.826,17.599,17.599,20255,0
2015-06-10,17.618,17.678,17.589,17.609,25415,0
2015-06-11,17.618,17.727,17.589,17.688,17266,0
2015-06-12,17.678,17.678,17.529,17.539,22618,0
2015-06-15,17.727,17.727,17.48,17.549,17367,0
2015-06-16,17.559,17.579,17.46,17.48,10501,0
2015-06-17,17.678,17.678,17.42,17.559,12218,0
2015-06-18,17.718,17.718,17.46,17.48,10905,0
2015-06-19,17.628,17.718,17.48,17.589,15752,0
2015-06-22,17.529,17.668,17.45,17.529,121976,0
2015-06-23,17.529,17.549,17.45,17.49,9279,0
2015-06-24,17.45,17.519,17.45,17.519,2625,0
2015-06-25,17.549,17.569,17.49,17.51,21305,0
2015-06-26,17.519,17.579,17.5,17.539,188114,0
2015-06-29,17.698,17.698,17.47,17.48,12117,0
2015-06-30,17.599,17.609,17.401,17.401,10451,0
2015-07-01,17.381,17.381,17.203,17.311,23325,0
2015-07-02,17.45,17.45,17.084,17.084,32009,0
2015-07-06,17.163,17.618,17.163,17.262,16964,0
2015-07-07,17.42,17.49,17.153,17.163,24739,0
2015-07-08,17.371,17.401,17.084,17.103,13026,0
2015-07-09,17.331,17.331,17.024,17.034,14641,0
2015-07-10,17.193,17.242,16.975,17.183,34331,0
2015-07-13,17.212,17.272,17.133,17.272,13026,0
2015-07-14,17.232,17.331,17.222,17.292,13150,0
2015-07-15,17.48,17.49,17.282,17.282,7338,0
2015-07-16,17.44,17.44,17.222,17.282,13228,0
2015-07-17,17.51,17.51,17.232,17.232,27162,0
2015-07-20,17.391,17.44,17.113,17.113,6462,0
2015-07-21,17.321,17.321,17.044,17.123,16055,0
2015-07-22,17.351,17.351,16.876,16.876,8179,0
2015-07-23,17.024,17.024,16.569,16.876,10400,0
2015-07-24,17.044,17.054,16.48,16.688,18882,0
2015-07-27,16.618,16.618,16.45,16.47,29686,0
2015-07-28,16.46,16.787,16.44,16.549,26455,0
2015-07-29,16.648,16.737,16.499,16.638,19185,0
2015-07-30,16.559,16.787,16.539,16.688,15449,0
2015-07-31,16.826,16.836,16.44,16.44,20498,0
2015-08-03,16.489,16.569,16.4,16.4,7763,0
2015-08-04,16.618,16.618,16.42,16.43,808,0
2015-08-05,16.43,16.569,16.341,16.519,4140,0
2015-08-06,16.341,16.608,16.341,16.608,2120,0
2015-08-07,16.608,16.688,16.43,16.589,13732,0
2015-08-10,16.489,16.489,16.252,16.291,4443,0
2015-08-11,16.281,16.589,16.281,16.589,19685,0
2015-08-12,16.262,16.39,16.242,16.39,3130,0
2015-08-13,16.519,16.519,16.43,16.43,9492,0
2015-08-14,16.47,16.608,16.47,16.608,15954,0
2015-08-17,16.559,16.826,16.549,16.678,150451,0
2015-08-18,16.707,17.222,16.678,16.836,9794,0
2015-08-19,17.034,17.084,16.737,16.787,8785,0
2015-08-20,16.598,16.787,16.539,16.628,21810,0
2015-08-21,16.668,16.985,16.539,16.985,68056,0
2015-08-24,16.519,16.678,16.39,16.519,5739,0
2015-08-25,16.589,16.589,16.341,16.45,13329,0
2015-08-26,16.589,16.589,16.341,16.549,7169,0
2015-08-27,16.589,16.787,16.371,16.777,23527,0
2015-08-28,16.697,16.717,16.46,16.717,1212,0
2015-08-31,16.787,17.024,16.529,16.836,9088,0
2015-09-01,16.519,16.816,16.519,16.816,808,0
2015-09-02,16.816,17.004,16.717,16.737,15853,0
2015-09-03,16.856,16.935,16.737,16.836,15045,0
2015-09-04,16.806,16.866,16.638,16.826,10097,0
2015-09-08,16.816,16.975,16.737,16.846,18175,0
2015-09-09,16.836,16.896,16.836,16.836,7977,0
2015-09-10,16.777,16.925,16.697,16.836,3655,0
2015-09-11,16.836,16.846,16.836,16.836,2120,0
2015-09-14,16.806,16.836,16.697,16.836,3130,0
2015-09-16,16.836,16.836,16.697,16.826,5251,0
2015-09-17,16.836,16.925,16.777,16.777,30191,0
2015-09-18,16.489,16.935,16.489,16.836,45236,0
2015-09-21,16.806,16.965,16.618,16.965,16358,0
2015-09-22,16.905,16.915,16.737,16.846,12117,0
2015-09-23,16.886,16.896,16.787,16.886,10097,0
2015-09-24,16.836,16.866,16.727,16.836,53962,0
2015-09-25,16.836,17.084,16.757,17.074,36956,0
2015-09-28,17.133,17.133,16.915,17.004,38139,0
2015-09-29,17.044,17.044,16.41,16.41,147623,0
2015-09-30,16.4,16.44,15.895,16.371,111980,0
2015-10-01,16.41,16.648,16.341,16.381,6664,0
2015-10-02,16.39,16.747,16.39,16.747,19993,0
2015-10-05,16.727,16.985,16.589,16.965,115299,0
2015-10-06,17.084,17.638,17.024,17.361,34432,0
2015-10-07,17.49,17.49,17.272,17.42,21406,0
2015-10-08,17.371,17.579,17.173,17.47,26859,0
2015-10-09,17.351,17.727,17.341,17.549,35442,0
2015-10-12,17.628,17.658,17.5,17.658,16482,0
2015-10-13,17.529,17.727,17.47,17.47,13732,0
2015-10-14,17.44,17.47,17.163,17.302,10501,0
2015-10-15,17.331,17.579,17.014,17.44,16156,0
2015-10-16,17.331,17.46,17.173,17.311,22315,0
2015-10-19,17.203,17.727,17.133,17.698,31706,0
2015-10-20,17.638,17.787,17.5,17.628,23041,0
2015-10-21,17.44,17.767,17.401,17.51,259098,0
2015-10-22,17.47,17.668,17.262,17.43,24436,0
2015-10-23,17.44,17.678,17.351,17.48,14540,0
2015-10-26,17.609,17.609,17.41,17.46,138839,0
2015-10-27,17.371,17.618,17.242,17.321,16055,0
2015-10-28,17.321,17.42,17.153,17.203,8381,0
2015-10-29,17.282,17.381,17.094,17.153,7876,0
2015-10-30,17.163,17.242,16.44,16.44,15247,0
2015-11-02,16.43,17.014,16.43,16.935,11653,0
2015-11-03,16.866,16.965,16.777,16.915,8280,0
2015-11-04,16.806,17.054,16.688,16.727,6211,0
2015-11-05,16.816,16.866,16.777,16.866,7977,0
2015-11-06,16.975,17.47,16.975,17.272,7573,0
2015-11-09,17.203,17.46,17.183,17.341,3585,0
2015-11-10,17.282,17.43,17.183,17.351,5049,0
2015-11-11,17.272,17.272,17.173,17.183,2019,0
2015-11-12,17.173,17.173,17.044,17.044,1212,0
2015-11-13,16.985,16.985,16.608,16.727,6765,0
2015-11-16,16.717,16.985,16.717,16.876,6765,0
2015-11-17,16.876,16.876,16.836,16.856,1717,0
2015-11-18,16.836,16.955,16.787,16.896,14742,0
2015-11-19,16.985,17.084,16.826,16.886,4645,0
2015-11-20,16.816,16.975,16.816,16.846,2726,0
2015-11-23,16.767,17.034,16.737,16.955,5755,0
2015-11-24,16.915,17.113,16.777,16.806,5856,0
2015-11-25,16.787,17.004,16.747,17.004,3534,0
2015-11-27,16.757,16.965,16.697,16.965,5352,0
2015-11-30,16.965,16.965,16.697,16.846,7472,0
2015-12-01,16.836,16.945,16.816,16.886,15259,0
2015-12-02,16.935,16.935,16.935,16.935,106,0
2015-12-03,16.846,16.886,16.836,16.836,2611,0
2015-12-04,16.935,16.945,16.836,16.905,2322,0
2015-12-07,16.886,16.896,16.846,16.856,2423,0
2015-12-08,16.846,16.846,16.668,16.668,5916,0
2015-12-09,16.638,16.648,16.539,16.539,5251,0
2015-12-10,16.598,16.628,16.361,16.41,8482,0
2015-12-11,16.381,16.39,16.024,16.202,11309,0
2015-12-14,16.232,16.232,15.945,15.994,3398,0
2015-12-15,16.281,16.281,16.034,16.034,2827,0
2015-12-16,16.133,16.133,15.994,16.004,2928,0
2015-12-17,16.113,16.787,16.064,16.777,27162,0
2015-12-18,16.747,17.024,16.608,16.896,30696,0
2015-12-21,17.014,17.014,16.499,16.579,12218,0
2015-12-22,16.589,16.589,16.351,16.381,9870,0
2015-12-23,16.489,16.489,16.341,16.361,11309,0
2015-12-24,16.43,16.43,16.242,16.301,4746,0
2015-12-28,16.281,16.281,16.093,16.192,9359,0
2015-12-29,16.242,16.262,16.192,16.212,5855,0
2015-12-30,16.242,16.242,16.173,16.173,606,0
2015-12-31,16.192,16.272,16.192,16.222,736,0
2016-01-04,16.153,16.192,16.143,16.173,1862,0
2016-01-05,16.331,16.331,15.489,15.588,102933,0
2016-01-06,15.42,15.608,15.252,15.271,26750,0
2016-01-07,15.39,15.39,14.741,14.865,48567,0
2016-01-08,14.727,14.826,14.608,14.667,20883,0
2016-01-11,14.865,14.865,14.469,14.548,7917,0
2016-01-12,14.825,14.825,14.509,14.687,14783,0
2016-01-13,14.561,14.561,13.944,13.964,4567,0
2016-01-14,14.113,14.113,13.905,13.905,1533,0
2016-01-15,13.667,14.113,13.667,14.033,17012,0
2016-01-19,14.132,14.152,13.687,13.905,7270,0
2016-01-20,13.37,13.39,12.855,13.033,222423,0
2016-01-21,13.073,13.489,13.073,13.251,27235,0
2016-01-22,13.31,13.784,12.736,12.736,37372,0
2016-01-25,13.003,13.112,12.786,12.894,44146,0
2016-01-26,12.984,12.994,12.885,12.974,11562,0
2016-01-27,12.994,13.281,12.994,13.122,21498,0
2016-01-28,13.35,13.35,13.073,13.152,3382,0
2016-01-29,13.261,13.281,13.142,13.142,4114,0
2016-02-01,13.023,13.419,13.023,13.231,13423,0
2016-02-02,13.166,13.192,12.875,12.974,10516,0
2016-02-03,12.885,13.221,12.875,13.132,11426,0
2016-02-04,12.964,13.682,12.964,13.122,12906,0
2016-02-05,13.192,13.211,13.102,13.162,5251,0
2016-02-08,12.904,13.211,12.904,13.122,13994,0
2016-02-09,12.875,13.216,12.875,13.093,28607,0
2016-02-10,12.885,13.226,12.885,12.964,12491,0
2016-02-11,12.885,13.241,12.885,13.063,13112,0
2016-02-12,13.201,13.405,13.038,13.073,9742,0
2016-02-16,13.291,13.32,13.033,13.083,7189,0
2016-02-17,13.069,13.692,13.069,13.598,10332,0
2016-02-18,13.449,13.751,13.38,13.489,16301,0
2016-02-19,13.464,13.667,13.429,13.568,8495,0
2016-02-22,13.865,13.905,13.682,13.845,11999,0
2016-02-23,13.825,13.825,13.528,13.588,6858,0
2016-02-24,13.796,13.796,13.439,13.508,2552,0
2016-02-25,13.736,13.796,13.38,13.617,5200,0
2016-02-26,13.677,13.905,13.627,13.766,3784,0
2016-02-29,13.756,14.023,13.716,13.835,10505,0
2016-03-01,13.766,13.845,13.489,13.845,4174,0
2016-03-02,13.845,13.974,13.726,13.786,6216,0
2016-03-03,13.766,13.766,13.617,13.647,3129,0
2016-03-04,13.568,13.895,13.558,13.895,4655,0
2016-03-07,13.677,14.033,13.528,13.766,9784,0
2016-03-08,13.766,13.984,13.647,13.657,6721,0
2016-03-09,13.528,13.617,13.469,13.508,1819,0
2016-03-10,13.4,13.766,13.38,13.617,4837,0
2016-03-11,13.825,13.865,13.786,13.806,910,0
2016-03-14,13.815,14.075,13.815,13.875,3187,0
2016-03-15,14.053,14.053,13.954,14.004,1603,0
2016-03-16,13.924,14.192,13.924,14.073,13990,0
2016-03-17,14.182,14.509,14.182,14.38,10834,0
2016-03-18,14.36,14.568,14.36,14.479,6700,0
2016-03-21,14.499,14.608,14.36,14.529,13506,0
2016-03-22,14.509,14.581,14.509,14.519,3181,0
2016-03-23,14.628,14.771,14.553,14.756,27162,0
2016-03-24,14.947,14.98,14.608,14.657,1770,0
2016-03-28,14.806,14.865,14.756,14.756,2267,0
2016-03-29,14.984,14.984,14.776,14.905,2276,0
2016-03-30,14.984,14.984,14.855,14.865,1829,0
2016-03-31,14.974,15.103,14.89,15.103,11197,0
2016-04-01,15.133,15.172,15.103,15.172,2686,0
2016-04-04,15.291,15.578,15.103,15.351,13150,0
2016-04-05,15.212,15.331,15.212,15.291,1080,0
2016-04-06,15.341,15.707,15.261,15.42,1620,0
2016-04-07,15.519,15.519,15.271,15.291,4593,0
2016-04-08,15.341,15.341,14.826,15.063,14360,0
2016-04-11,15.004,15.004,14.855,14.855,10107,0
2016-04-12,15.133,15.133,14.836,15.034,9586,0
2016-04-13,15.331,15.489,15.256,15.38,8753,0
2016-04-14,15.38,15.41,15.351,15.38,4801,0
2016-04-15,15.074,15.44,15.074,15.44,7638,0
2016-04-18,15.351,15.36,15.175,15.331,11567,0
2016-04-19,15.351,15.39,15.266,15.39,11038,0
2016-04-20,15.369,15.369,15.36,15.36,879,0
2016-04-21,15.42,15.42,15.14,15.4,5393,0
2016-04-22,15.271,15.44,15.202,15.351,8583,0
2016-04-25,15.341,15.351,15.202,15.351,10836,0
2016-04-26,15.42,15.44,15.332,15.4,2797,0
2016-04-28,15.103,15.184,14.865,14.974,2863,0
2016-04-29,14.855,15.232,14.677,15.004,1060,0
2016-05-03,14.677,14.994,14.36,14.657,20486,0
2016-05-04,14.519,14.855,14.509,14.855,5099,0
2016-05-05,14.509,14.667,14.509,14.667,752,0
2016-05-06,14.628,14.865,14.628,14.865,3264,0
2016-05-09,14.984,14.984,14.437,14.935,5150,0
2016-05-10,14.935,14.935,14.568,14.806,7068,0
2016-05-11,14.806,14.945,14.806,14.935,6516,0
2016-05-12,14.935,14.935,14.588,14.608,7200,0
2016-05-13,14.404,14.836,14.162,14.36,24829,0
2016-05-16,14.142,14.657,14.063,14.588,31639,0
2016-05-17,14.529,14.608,14.529,14.608,1742,0
2016-05-18,14.637,14.637,14.469,14.469,354627,0
2016-05-19,14.251,14.509,14.231,14.499,2322,0
2016-05-20,14.509,14.509,14.286,14.286,1715,0
2016-05-23,14.558,14.558,14.271,14.34,7768,0
2016-05-24,14.261,14.261,14.202,14.202,1158,0
2016-05-25,14.113,14.202,14.093,14.202,1523,0
2016-05-26,14.132,14.175,14.063,14.063,15211,0
2016-05-31,14.35,14.371,13.964,14.103,24363,0
2016-06-01,14.36,14.36,13.924,14.152,13720,0
2016-06-02,14.083,14.083,14.083,14.083,407,0
2016-06-03,14.113,14.152,14.023,14.063,1303,0
2016-06-06,14.014,14.189,13.934,14.004,18379,0
2016-06-07,14.075,14.132,13.915,13.934,19051,0
2016-06-08,14.033,14.033,14.033,14.033,202,0
2016-06-10,13.934,14.093,13.934,13.999,1611,0
2016-06-13,13.964,14.063,13.924,13.934,3938,0
2016-06-14,13.944,14.083,13.924,13.944,1734,0
2016-06-15,14.113,14.113,14.113,14.113,3706,0
2016-06-16,14.063,14.128,14.043,14.053,8633,0
2016-06-17,14.33,14.33,14.023,14.023,6070,0
2016-06-20,14.063,14.083,14.014,14.083,2524,0
2016-06-21,14.014,14.093,13.865,13.974,323813,0
2016-06-22,14.053,14.39,14.053,14.222,4543,0
2016-06-23,14.509,14.578,14.509,14.578,520,0
2016-06-27,14.558,14.558,14.113,14.134,6350,0
2016-06-28,14.192,14.241,14.113,14.132,3116,0
2016-06-29,14.4,14.42,14.4,14.42,2693,0
2016-06-30,14.479,14.568,14.479,14.519,1873,0
2016-07-01,14.451,14.548,14.36,14.36,3848,0
2016-07-05,14.42,14.509,14.123,14.251,1742,0
2016-07-06,14.132,14.132,14.132,14.132,202,0
2016-07-07,14.172,14.192,14.132,14.162,1365,0
2016-07-08,14.222,14.222,14.172,14.172,404,0
2016-07-11,14.222,14.311,14.123,14.231,3086,0
2016-07-12,14.33,14.379,14.123,14.123,2616,0
2016-07-13,14.192,14.34,14.192,14.301,2884,0
2016-07-14,14.469,14.469,14.36,14.39,1242,0
2016-07-18,14.509,14.509,14.34,14.41,3989,0
2016-07-19,14.42,14.499,14.321,14.35,2270,0
2016-07-20,14.37,14.43,14.37,14.43,897,0
2016-07-21,14.647,14.647,14.469,14.519,1212,0
2016-07-22,14.39,14.41,14.182,14.261,7387,0
2016-07-25,14.519,14.578,14.41,14.578,9843,0
2016-07-26,14.608,14.657,14.608,14.657,1375,0
2016-07-27,14.654,14.687,14.608,14.687,1616,0
2016-07-28,14.561,14.756,14.558,14.717,7300,0
2016-07-29,14.687,14.707,14.687,14.707,367,0
2016-08-01,14.756,14.756,14.756,14.756,568,0
2016-08-02,14.756,15.271,14.727,14.925,12511,0
2016-08-03,14.935,14.935,14.935,14.935,115,0
2016-08-04,15.034,15.212,14.994,14.994,11144,0
2016-08-05,15.083,15.083,14.826,14.826,78399,0
2016-08-08,14.915,14.915,14.588,14.588,9616,0
2016-08-10,14.439,14.479,14.231,14.41,9212,0
2016-08-11,14.41,14.588,14.261,14.261,13852,0
2016-08-12,14.241,14.241,14.241,14.241,233,0
2016-08-15,14.192,14.479,14.152,14.36,11829,0
2016-08-16,14.41,14.657,14.39,14.598,46168,0
2016-08-17,14.598,14.704,14.538,14.538,3162,0
2016-08-18,14.479,14.637,14.479,14.613,2984,0
2016-08-19,14.608,14.608,14.509,14.598,3841,0
2016-08-24,14.469,14.469,14.469,14.469,576,0
2016-08-26,14.588,14.588,14.568,14.578,428,0
2016-08-30,14.608,14.608,14.301,14.42,6563,0
2016-08-31,14.39,14.39,14.311,14.311,405,0
2016-09-02,14.311,14.311,14.281,14.281,1427,0
2016-09-06,14.41,14.449,14.281,14.281,4697,0
2016-09-08,14.38,14.38,14.38,14.38,303,0
2016-09-09,14.38,14.38,14.261,14.261,1857,0
2016-09-12,14.261,14.538,14.261,14.36,3669,0
2016-09-13,14.283,14.4,14.283,14.36,4140,0
2016-09-14,14.36,14.39,14.252,14.271,11852,0
2016-09-15,14.132,14.261,14.123,14.261,5124,0
2016-09-16,14.261,14.261,14.202,14.212,894,0
2016-09-19,14.212,14.251,14.212,14.251,228,0
2016-09-20,14.202,14.212,14.192,14.202,2228,0
2016-09-21,14.172,14.35,14.172,14.311,6327,0
2016-09-22,14.321,14.36,14.321,14.321,1553,0
2016-09-23,14.241,14.241,14.222,14.222,507,0
2016-09-26,14.222,14.34,14.222,14.222,1979,0
2016-09-27,14.222,14.241,14.182,14.222,4911,0
2016-09-28,14.142,14.192,14.113,14.182,7515,0
2016-09-29,14.231,14.311,14.231,14.301,2625,0
2016-09-30,14.241,14.311,14.172,14.212,134901,0
2016-10-03,14.231,14.281,14.183,14.212,34035,0
2016-10-04,14.236,14.301,14.043,14.202,84481,0
2016-10-05,14.212,14.212,14.063,14.142,22349,0
2016-10-06,14.261,14.261,14.162,14.212,37110,0
2016-10-07,14.212,14.271,14.212,14.231,3445,0
2016-10-10,14.182,14.271,14.182,14.202,1829,0
2016-10-11,14.251,14.311,14.182,14.182,10779,0
2016-10-12,14.189,14.222,14.182,14.212,5209,0
2016-10-13,14.212,14.231,14.182,14.231,611,0
2016-10-14,14.261,14.311,14.254,14.311,3330,0
2016-10-17,14.212,14.311,14.212,14.311,8078,0
2016-10-18,14.212,14.212,14.162,14.212,3908,0
2016-10-19,14.261,14.261,14.261,14.261,505,0
2016-10-20,14.261,14.311,14.212,14.311,848,0
2016-10-21,14.311,14.41,14.261,14.41,13084,0
2016-10-24,14.41,14.41,14.28,14.36,44784,0
2016-10-25,14.261,14.311,14.212,14.311,1248,0
2016-10-26,14.236,14.311,14.162,14.261,989,0
2016-10-27,14.212,14.311,14.212,14.261,3645,0
2016-10-28,14.256,14.36,14.212,14.36,2603,0
2016-10-31,14.41,14.41,14.162,14.212,16904,0
2016-11-01,14.212,14.212,14.113,14.113,40582,0
2016-11-02,14.113,14.162,14.014,14.014,11306,0
2016-11-03,14.063,14.063,14.014,14.014,3473,0
2016-11-04,14.063,14.113,13.865,13.865,38808,0
2016-11-07,13.915,13.989,13.568,13.766,412032,0
2016-11-08,13.865,13.915,13.8,13.8,24966,0
2016-11-09,13.964,13.964,13.766,13.771,16813,0
2016-11-10,13.915,14.014,13.815,13.815,33962,0
2016-11-11,14.014,14.014,13.716,13.766,29297,0
2016-11-14,13.865,13.865,13.667,13.667,14409,0
2016-11-15,13.667,13.716,13.568,13.593,12994,0
2016-11-16,13.617,13.865,13.568,13.865,49535,0
2016-11-17,13.865,13.865,13.742,13.742,280,0
2016-11-18,13.915,13.915,13.846,13.865,9451,0
2016-11-21,13.915,13.915,13.617,13.716,36959,0
2016-11-22,13.754,13.805,13.754,13.766,4793,0
2016-11-23,13.815,13.815,13.771,13.815,2981,0
2016-11-25,13.848,13.865,13.848,13.865,6233,0
2016-11-28,13.766,14.707,13.766,14.014,102616,0
2016-11-29,13.865,13.964,13.865,13.964,2163,0
2016-11-30,14.261,14.36,14.113,14.162,13294,0
2016-12-01,14.162,14.162,14.09,14.108,5255,0
2016-12-02,14.137,14.162,13.716,13.865,24578,0
2016-12-05,13.964,14.261,13.865,14.261,6383,0
2016-12-06,14.063,14.36,14.014,14.36,8531,0
2016-12-07,14.311,14.459,14.311,14.459,9197,0
2016-12-08,15.994,16.044,14.608,14.756,70300,0
2016-12-09,14.756,14.756,14.608,14.608,8263,0
2016-12-12,14.68,14.68,14.657,14.657,2070,0
2016-12-13,14.756,15.103,14.657,15.053,30101,0
2016-12-14,15.152,15.207,15.004,15.202,28996,0
2016-12-15,15.152,15.152,15.103,15.103,2573,0
2016-12-16,15.152,15.301,15.101,15.252,24375,0
2016-12-19,15.152,15.301,15.148,15.301,12910,0
2016-12-21,15.252,15.405,15.252,15.351,7025,0
2016-12-22,15.45,15.45,15.33,15.33,233,0
2016-12-23,15.45,15.499,15.4,15.499,1788,0
2016-12-27,15.476,15.499,15.476,15.499,443,0
2016-12-28,15.499,15.499,15.4,15.408,5048,0
2016-12-29,15.595,15.65,15.595,15.6,2804,0
2016-12-30,15.45,15.65,15.328,15.5,5394,0
2017-01-03,15.65,15.65,15.6,15.65,5983,0
2017-01-04,15.645,16.061,15.6294,15.65,23459,0
2017-01-05,15.7,15.9,15.2,15.3,2905,0
2017-01-06,15.45,15.65,15.45,15.65,6907,0
2017-01-09,15.5,16.15,15.5,16,8886,0
2017-01-10,16,16.1,15.7,16.1,5115,0
2017-01-11,16.05,16.075,15.5,15.9,13458,0
2017-01-12,15.85,15.95,15.85,15.9212,12912,0
2017-01-13,15.95,15.9997,15.55,15.8,12774,0
2017-01-17,15.9,16.1,15.85,15.95,13659,0
2017-01-18,16.1,16.1,15.9,15.9342,2148,0
2017-01-19,15.9162,16.35,15.8738,16.35,14647,0
2017-01-20,16.3,16.65,16.25,16.65,10528,0
2017-01-23,16.65,16.7,16.65,16.7,12237,0
2017-01-24,16.7,16.8,16.7,16.75,5751,0
2017-01-25,16.95,17.6,16.8,17.5,41095,0
2017-01-26,17.5,17.7,17.5,17.65,14465,0
2017-01-27,17.6,17.65,17.5,17.65,11607,0
2017-01-30,17.65,17.8,17.4,17.55,26906,0
2017-01-31,17.25,17.5,17.1017,17.5,11260,0
2017-02-01,17.305,17.55,17.305,17.55,7991,0
2017-02-02,17.5,17.8,17.5,17.5,23737,0
2017-02-03,17.326,17.6,17.326,17.6,9142,0
2017-02-06,17.6,17.6,17.5,17.5,3465,0
2017-02-07,17.55,17.6,17.5,17.55,4518,0
2017-02-08,17.5,17.6,17.4,17.6,4204,0
2017-02-09,17.6,17.6,17.45,17.525,4505,0
2017-02-10,17.6,17.75,17.5,17.65,69673,0
2017-02-13,17.75,18,17.7,17.75,20054,0
2017-02-14,17.7274,17.7274,17.5,17.7,14061,0
2017-02-15,17.6351,17.7,17.6,17.65,7066,0
2017-02-16,17.6,17.6,17.3314,17.3314,5607,0
2017-02-17,17.3,17.35,17.3,17.3,4524,0
2017-02-21,17.35,17.7,17.35,17.55,11317,0
2017-02-22,17.55,17.6,17.1,17.4,26105,0
2017-02-23,17.5,17.7,17.45,17.7,14741,0
2017-02-24,17.555,17.555,17.5,17.55,6397,0
2017-02-27,17.6,17.75,17.55,17.55,807,0
2017-02-28,17.7,17.755,17.4,17.45,14217,0
2017-03-01,17.65,17.7,17.4478,17.646,9085,0
2017-03-02,17.7235,17.805,17.65,17.75,4558,0
2017-03-03,17.75,17.8,17.5,17.8,425,0
2017-03-06,17.8,18.15,17.8,18,50395,0
2017-03-07,18.1,18.1,17.7,18,18564,0
2017-03-08,17.95,18,17.7,17.7,2395,0
2017-03-09,17.9,17.95,17.7,17.85,9084,0
2017-03-10,18,18.42,18,18.3,130544,0
2017-03-13,18.45,18.495,18,18.2,34440,0
2017-03-14,18.25,18.35,18.12,18.3,13362,0
2017-03-15,18.4,18.875,18.4,18.75,33656,0
2017-03-16,18.7,18.914,18.65,18.65,27731,0
2017-03-17,18.65,18.873,18.65,18.7,24934,0
2017-03-20,18.9,18.9,18.7,18.9,16300,0
2017-03-21,18.9,18.9,18.65,18.65,48487,0
2017-03-22,18.7,18.95,18.65,18.75,44097,0
2017-03-23,18.65,19.4,18.65,19,51273,0
2017-03-24,19.15,19.3,19,19.178,32708,0
2017-03-27,19.1,19.1,19,19.05,14478,0
2017-03-28,19,19.95,19,19.65,82859,0
2017-03-29,19.5,19.75,19.1,19.2,22568,0
2017-03-30,19.25,19.3615,19,19.1,22529,0
2017-03-31,19.15,19.65,19,19.2,29439,0
2017-04-03,19.3,19.39,19.05,19.05,9511,0
2017-04-04,19.05,19.2,19.05,19.15,8952,0
2017-04-05,19.1,19.125,19,19.05,31612,0
2017-04-06,18.95,19.0961,18.85,19.05,29829,0
2017-04-07,18.88,19.05,18.705,19.05,27115,0
2017-04-10,18.9,19.195,18.9,18.95,30128,0
2017-04-11,18.9,18.961,18.9,18.9,7741,0
2017-04-12,18.8,18.8,18.8,18.8,350,0
2017-04-13,18.65,18.65,18.2,18.65,8136,0
2017-04-17,18.25,18.6,18,18.5,16444,0
2017-04-18,18.45,18.5,18.1812,18.35,7021,0
2017-04-19,18.35,18.35,18,18,3418,0
2017-04-20,18.15,18.3,18.1,18.2,14272,0
2017-04-21,18.1,18.3,18.1,18.2,2718,0
2017-04-24,18.4,18.4,18.1,18.25,9924,0
2017-04-25,18.35,18.7,18.3,18.4,11594,0
2017-04-26,18.4,18.4,18.2,18.4,6886,0
2017-04-27,18.7,18.7,18.3,18.4,986,0
2017-04-28,18.45,18.5,18.4,18.4,8627,0
2017-05-01,18.35,18.6,18.3,18.3,12048,0
2017-05-02,18.3,18.3986,18.3,18.3,906,0
2017-05-03,18.3,18.345,18.2,18.2,4976,0
2017-05-04,18.2,18.25,18.15,18.15,3829,0
2017-05-05,18.2,18.25,18.1,18.1342,2551,0
2017-05-08,18.2905,18.2905,18.1,18.195,6516,0
2017-05-09,18.15,18.2131,18.1,18.15,48879,0
2017-05-10,18.2253,18.2253,18.2253,18.2253,313,0
2017-05-12,18.2,18.2,18.1,18.1,8015,0
2017-05-15,18.105,18.105,18,18,20872,0
2017-05-16,18.05,18.15,18,18.15,12756,0
2017-05-17,18.05,18.15,18,18.1,34679,0
2017-05-18,18.1,18.2,18,18.15,24219,0
2017-05-19,18.1,18.35,18,18.25,9999,0
2017-05-22,18.25,18.6,18.25,18.6,6443,0
2017-05-23,18.645,18.9,18.6,18.6,14628,0
2017-05-24,18.85,18.9,18.75,18.9,2907,0
2017-05-25,18.805,19,18.55,19,17099,0
2017-05-26,18.95,19.1,18.6,18.95,3761,0
2017-05-30,19.1802,19.2,18.75,18.75,9867,0
2017-05-31,19,19,18.65,18.7,685,0
2017-06-02,18.6,18.6,18.6,18.6,153,0
2017-06-05,18.4,18.5,18.3706,18.4183,4695,0
2017-06-06,18.4,18.5,18.4,18.5,500,0
2017-06-07,18.45,18.7,18.45,18.7,1199,0
2017-06-08,18.3325,18.6,18.25,18.4732,7303,0
2017-06-09,18.5,18.5,18.4159,18.5,567,0
2017-06-12,18.5,18.6,18.3,18.5,3877,0
2017-06-13,18.55,18.9,18.5,18.9,22756,0
2017-06-14,18.9,18.9,18.7,18.7,805,0
2017-06-15,18.7,18.7,18.3,18.35,5348,0
2017-06-16,18.35,19.2,18.3,19.2,16598,0
2017-06-19,18.9,19.095,18.2,18.2,20478,0
2017-06-20,18.2,18.5,18.2,18.5,7459,0
2017-06-21,18.45,18.4552,18.305,18.4,1849,0
2017-06-22,18.4,18.5,18.4,18.5,411,0
2017-06-23,18.3,18.5,18.3,18.4,3149,0
2017-06-26,18.6,18.6,18.4,18.5,2384,0
2017-06-27,18.505,18.6,18.5,18.5,1864,0
2017-06-28,18.5,18.7,18.5,18.5,13744,0
2017-06-29,18.5,18.6,18.5,18.55,4670,0
2017-06-30,18.5,18.6,18.5,18.6,1370,0
2017-07-03,18.35,18.5554,18.35,18.5,7372,0
2017-07-05,18.5,18.65,18.5,18.6,954,0
2017-07-06,18.6,18.65,18.5,18.5,5257,0
2017-07-07,18.5,18.6,18.5,18.5,1896,0
2017-07-10,18.55,18.55,18.55,18.55,980,0
2017-07-11,18.55,18.827,18.55,18.8,4510,0
2017-07-12,18.9,18.95,18.6,18.7,9443,0
2017-07-13,18.7,18.755,18.7,18.75,3068,0
2017-07-14,18.7,18.7,18.4,18.4,4079,0
2017-07-17,18.5,18.6,18.5,18.6,2651,0
2017-07-18,18.5,18.55,18.5,18.5,8342,0
2017-07-19,18.45,18.65,18.45,18.525,3894,0
2017-07-20,18.5,18.6,18.5,18.5,5138,0
2017-07-21,18.5,18.6,18.45,18.6,10705,0
2017-07-25,18.35,18.55,18.35,18.45,1483,0
2017-07-26,18.5,18.6,18.5,18.55,5053,0
2017-07-27,18.55,18.6,18.5,18.6,3109,0
2017-07-28,18.6,18.6,18.5,18.5,1455,0
2017-07-31,18.5,18.5,18.5,18.5,1597,0
2017-08-01,18.55,18.55,18.5,18.5,1163,0
2017-08-02,18.6,18.6,18.5,18.5,3648,0
2017-08-03,18.45,18.45,18.35,18.4,949,0
2017-08-04,18.35,18.35,18.35,18.35,101,0
2017-08-07,18.5,18.6,18.5,18.545,1282,0
2017-08-08,18.4,18.4646,18.4,18.4,1677,0
2017-08-09,18.4,18.6,18.4,18.5882,7751,0
2017-08-10,18.505,18.55,18.45,18.5,5930,0
2017-08-11,18.65,18.65,18.5105,18.5105,3004,0
2017-08-14,18.6,18.65,18.55,18.55,8883,0
2017-08-16,18.55,18.55,18.5,18.505,6610,0
2017-08-17,18.5,18.55,18.4,18.4,4677,0
2017-08-18,18.4,18.4,18.3,18.3,3121,0
2017-08-21,18.3,18.3248,18.3,18.3248,915,0
2017-08-22,18.25,18.3,18.25,18.25,4159,0
2017-08-23,18.3028,18.3028,18,18.05,7902,0
2017-08-24,18.05,18.05,17.95,17.95,6868,0
2017-08-25,18.05,18.1,18.05,18.1,7135,0
2017-08-28,18,18.45,18,18.4,7017,0
2017-08-30,18.15,18.15,18.145,18.15,666,0
2017-08-31,18.1,18.25,18.1,18.15,539,0
2017-09-01,18.05,18.1296,18.05,18.0821,664,0
2017-09-05,18.1,18.3,18.1,18.3,1563,0
2017-09-06,18.2,18.2,18.2,18.2,847,0
2017-09-07,18.15,18.3,18.15,18.3,750,0
2017-09-08,18.2,18.2,18.1,18.195,705,0
2017-09-11,18.2,18.295,18.2,18.25,5087,0
2017-09-12,18.2,18.21,18.1545,18.21,3011,0
2017-09-13,18.1557,18.1557,18.1557,18.1557,2015,0
2017-09-14,18.2,18.2,18.05,18.05,2107,0
2017-09-15,18.2,18.9,18.0861,18.9,10150,0
2017-09-18,18.7,18.75,18.25,18.3413,9024,0
2017-09-19,18.3,18.3,18.3,18.3,383,0
2017-09-20,18.3,18.35,18.3,18.3,5217,0
2017-09-22,18.35,18.35,18.3,18.3,2216,0
2017-09-25,18.3,18.4134,18.3,18.4134,902,0
2017-09-26,18.3,18.305,18.3,18.3,4124,0
2017-09-27,18.345,18.35,18.3,18.35,1715,0
2017-09-28,18.25,18.35,18.25,18.35,3677,0
2017-10-02,18.5,18.5,18.3,18.4,1932,0
2017-10-03,18.4,18.65,18.3,18.55,9524,0
2017-10-04,18.4,18.4,18.3,18.3,1122,0
2017-10-05,18.3,18.4,18.3,18.4,3057,0
2017-10-06,18.3,18.45,18.3,18.45,2510,0
2017-10-09,18.35,18.3637,18.35,18.3637,400,0
2017-10-10,18.3,18.5,18.3,18.5,4762,0
2017-10-11,18.55,18.55,18.35,18.55,3957,0
2017-10-12,18.5,18.5,18.35,18.5,2051,0
2017-10-13,18.75,18.9,18.35,18.4,5181,0
2017-10-16,18.35,18.4,18.15,18.15,5559,0
2017-10-17,18.3,18.45,18.2,18.2,7424,0
2017-10-18,18.3,18.319,18.05,18.05,13331,0
2017-10-19,18.15,18.3003,18.15,18.25,7693,0
2017-10-20,18.45,18.845,18.4,18.845,5811,0
2017-10-23,18.9,18.9,18.8,18.8,15762,0
2017-10-24,18.8,19.2,18.8,19.15,25633,0
2017-10-25,19,19.15,18.9,19.05,10728,0
2017-10-26,18.9,19.15,18.85,19.15,9762,0
2017-10-27,19,19.2,19,19,13428,0
2017-10-30,19,19.05,19,19,1621,0
2017-10-31,18.95,19.1,18.95,19.05,10749,0
2017-11-01,19.15,19.15,18.955,19,1788,0
2017-11-02,19,19.175,18.8927,19.15,6004,0
2017-11-03,19.05,19.1807,19.05,19.1,9690,0
2017-11-06,19,19,18.15,18.3,23563,0
2017-11-07,18.4,18.4,18.15,18.25,9500,0
2017-11-08,18.15,18.795,18.15,18.5,4912,0
2017-11-09,18.9,18.9,18.5,18.5,3406,0
2017-11-10,18.55,18.55,18.55,18.55,571,0
