Date,Open,High,Low,Close,Volume,OpenInt
2012-01-31,11.756,11.842,11.736,11.785,43874,0
2012-02-01,11.638,11.882,11.638,11.823,17592,0
2012-02-02,11.833,11.833,11.785,11.833,30648,0
2012-02-03,11.756,11.922,11.756,11.922,19665,0
2012-02-06,11.872,11.961,11.804,11.804,14141,0
2012-02-07,11.833,11.833,11.736,11.785,24641,0
2012-02-08,11.746,11.833,11.746,11.795,6236,0
2012-02-09,11.746,11.912,11.716,11.892,26075,0
2012-02-10,11.852,11.912,11.813,11.912,25205,0
2012-02-13,11.872,11.902,11.852,11.882,7157,0
2012-02-14,11.872,11.872,11.852,11.872,9028,0
2012-02-15,11.922,11.922,11.892,11.922,2715,0
2012-02-16,11.931,12.39,11.931,12.39,13350,0
2012-02-17,11.961,12.957,11.961,12.39,28220,0
2012-02-21,12.34,12.667,12.34,12.667,1382,0
2012-02-22,12.697,12.707,12.498,12.528,2643,0
2012-02-23,12.617,12.707,12.617,12.707,918,0
2012-02-24,12.667,12.667,11.951,12.021,5627,0
2012-02-27,12.508,12.508,12.011,12.42,3069,0
2012-02-28,12.176,12.42,12.176,12.41,614,0
2012-02-29,12.39,12.42,12.167,12.37,3170,0
2012-03-01,12.42,12.607,12.34,12.607,2027,0
2012-03-02,12.567,12.567,12.567,12.567,100,0
2012-03-05,12.242,12.567,12.222,12.222,1687,0
2012-03-06,12.242,12.262,12.222,12.262,2967,0
2012-03-07,12.205,12.222,12.205,12.222,1532,0
2012-03-12,12.222,12.222,12.08,12.08,6441,0
2012-03-13,12.222,12.42,12.167,12.4,6955,0
2012-03-14,12.205,12.42,12.205,12.42,8182,0
2012-03-15,12.222,12.222,12.158,12.205,6793,0
2012-03-16,12.185,12.222,12.185,12.222,3412,0
2012-03-19,12.232,12.272,12.138,12.176,4298,0
2012-03-20,12.215,12.222,12.128,12.138,3477,0
2012-03-21,12.222,12.667,12.222,12.667,10049,0
2012-03-23,12.32,12.617,12.32,12.617,1737,0
2012-03-27,12.252,12.518,12.252,12.518,2454,0
2012-03-28,12.607,12.617,12.469,12.617,11490,0
2012-03-29,12.538,12.538,12.469,12.469,614,0
2012-04-02,12.272,12.272,12.252,12.252,1149,0
2012-04-04,12.459,12.459,12.459,12.459,261,0
2012-04-05,12.252,12.252,12.252,12.252,100,0
2012-04-09,12.291,12.291,12.222,12.222,2760,0
2012-04-10,12.252,12.252,12.176,12.176,7903,0
2012-04-11,12.301,12.301,12.222,12.222,4918,0
2012-04-12,12.222,12.222,12.215,12.222,10326,0
2012-04-13,12.205,12.232,12.205,12.222,8739,0
2012-04-16,12.242,12.242,12.222,12.222,614,0
2012-04-17,12.42,12.44,12.32,12.44,11144,0
2012-04-18,12.41,12.43,12.41,12.43,514,0
2012-04-23,12.222,12.222,12.148,12.148,3986,0
2012-04-24,12.41,12.41,12.41,12.41,100,0
2012-04-25,12.232,12.43,12.232,12.37,11756,0
2012-04-26,12.32,12.43,12.32,12.41,2250,0
2012-04-27,12.43,12.44,12.34,12.34,4243,0
2012-04-30,12.44,12.449,12.42,12.449,1495,0
2012-05-01,12.469,12.957,12.469,12.81,18892,0
2012-05-02,12.83,13.203,12.83,13.203,8999,0
2012-05-03,13.203,13.233,12.82,12.82,3683,0
2012-05-04,12.81,13.684,12.81,13.281,6167,0
2012-05-07,13.644,13.935,13.319,13.935,3733,0
2012-05-08,13.935,14.669,13.751,14.571,11420,0
2012-05-09,14.491,14.491,13.788,14.471,2594,0
2012-05-11,14.281,14.866,13.993,14.471,2793,0
2012-05-14,14.619,14.619,13.712,14.083,816,0
2012-05-15,13.973,13.973,13.694,13.935,2281,0
2012-05-16,13.935,13.935,13.935,13.935,414,0
2012-05-17,14.281,14.281,13.788,14.133,724,0
2012-05-18,14.182,14.182,13.329,13.935,2841,0
2012-05-21,14.281,14.281,13.486,13.694,2146,0
2012-05-22,13.816,14.358,13.476,13.476,5266,0
2012-05-23,13.447,13.694,13.213,13.694,3220,0
2012-05-24,13.606,14.192,13.606,14.182,2656,0
2012-05-25,14.182,14.182,14.063,14.182,1023,0
2012-05-29,13.925,14.182,13.885,14.182,2501,0
2012-05-30,14.182,14.33,14.182,14.33,1178,0
2012-05-31,14.192,14.192,14.182,14.182,2046,0
2012-06-01,14.182,14.232,13.644,14.083,2454,0
2012-06-04,13.694,13.935,13.694,13.935,11966,0
2012-06-05,13.836,13.935,13.836,13.836,7975,0
2012-06-07,13.885,13.885,13.885,13.885,250,0
2012-06-08,13.694,13.694,13.694,13.694,1432,0
2012-06-11,13.506,13.836,13.506,13.836,3319,0
2012-06-12,13.826,13.826,13.807,13.807,1124,0
2012-06-13,13.606,13.606,13.596,13.596,1634,0
2012-06-14,13.556,13.556,13.193,13.193,1532,0
2012-06-15,13.124,13.895,13.076,13.895,14026,0
2012-06-18,13.865,13.865,13.865,13.865,196,0
2012-06-19,13.712,13.712,13.712,13.712,514,0
2012-06-20,13.694,13.702,13.694,13.694,1532,0
2012-06-21,13.721,13.721,13.694,13.694,5936,0
2012-06-22,13.694,13.836,13.694,13.694,660,0
2012-06-25,13.496,13.836,13.476,13.836,1023,0
2012-06-26,13.788,13.788,13.788,13.788,1269,0
2012-06-27,13.769,13.769,13.694,13.694,955,0
2012-06-28,13.654,13.694,13.476,13.694,2556,0
2012-06-29,13.694,14.152,13.684,13.935,16893,0
2012-07-02,13.702,13.935,13.694,13.935,4918,0
2012-07-05,13.836,13.836,13.836,13.836,304,0
2012-07-06,13.761,13.885,13.741,13.741,3598,0
2012-07-09,13.741,13.741,13.694,13.694,1124,0
2012-07-10,13.885,13.885,13.885,13.885,1129,0
2012-07-12,13.741,13.741,13.702,13.741,2323,0
2012-07-13,13.865,13.885,13.865,13.884,1605,0
2012-07-16,13.935,13.935,13.935,13.935,4600,0
2012-07-17,14.033,14.182,14.033,14.182,2916,0
2012-07-18,13.983,14.033,13.983,14.033,922,0
2012-07-19,14.133,14.33,14.133,14.311,7568,0
2012-07-20,14.162,14.281,14.133,14.133,6077,0
2012-07-23,14.34,14.34,14.32,14.34,464,0
2012-07-24,14.281,14.281,14.281,14.281,564,0
2012-07-25,14.413,14.423,14.413,14.423,3886,0
2012-07-26,14.619,14.669,14.423,14.423,3069,0
2012-07-27,14.413,14.423,14.34,14.34,1601,0
2012-07-30,14.301,14.423,14.192,14.423,414,0
2012-07-31,14.423,14.423,14.423,14.423,918,0
2012-08-01,14.501,14.659,14.423,14.659,3170,0
2012-08-02,14.423,14.423,14.423,14.423,100,0
2012-08-03,14.649,14.649,14.649,14.649,100,0
2012-08-06,14.634,14.634,14.491,14.521,1031,0
2012-08-07,14.649,14.649,14.639,14.639,324,0
2012-08-09,14.423,14.423,14.423,14.423,1023,0
2012-08-10,14.669,14.817,14.423,14.423,5740,0
2012-08-15,14.481,14.481,14.481,14.481,1000,0
2012-08-17,14.471,14.481,14.471,14.481,714,0
2012-08-20,14.33,14.33,14.33,14.33,100,0
2012-08-27,14.491,14.491,14.471,14.471,559,0
2012-08-30,14.433,14.433,14.433,14.433,614,0
2012-09-05,14.291,14.291,14.291,14.291,200,0
2012-09-13,14.629,14.669,14.521,14.668,7629,0
2012-09-17,14.541,14.817,14.531,14.817,1330,0
2012-09-18,14.788,14.817,14.788,14.817,614,0
2012-09-20,14.846,14.964,14.368,14.964,2488,0
2012-09-24,15.061,15.061,15.012,15.012,459,0
2012-09-27,14.925,14.925,14.925,14.925,100,0
2012-09-28,14.212,15.041,14.212,15.012,918,0
2012-10-04,15.012,15.012,15.002,15.002,236,0
2012-10-09,14.669,14.669,14.669,14.669,150,0
2012-10-11,14.669,14.964,14.669,14.964,2465,0
2012-10-12,14.964,14.964,14.964,14.964,514,0
2012-10-15,14.817,14.866,14.817,14.866,3432,0
2012-10-16,14.817,14.817,14.817,14.817,1392,0
2012-10-17,15.111,15.111,14.964,14.964,682,0
2012-10-18,15.012,15.111,15.012,15.11,2353,0
2012-10-19,15.304,15.343,15.304,15.343,304,0
2012-10-23,15.323,15.323,15.323,15.323,119,0
2012-10-24,14.581,15.209,14.581,15.209,200,0
2012-10-25,14.679,14.679,14.679,14.679,1144,0
2012-10-26,15.343,15.343,15.343,15.343,100,0
2012-11-01,15.333,15.353,15.332,15.353,6852,0
2012-11-02,15.353,15.353,15.353,15.353,200,0
2012-11-08,15.061,15.159,15.061,15.159,10970,0
2012-11-09,15.159,15.159,14.413,14.856,12177,0
2012-11-13,14.915,15.129,14.915,15.129,5723,0
2012-11-14,14.895,15.061,14.895,15.061,1636,0
2012-11-15,14.866,15.111,14.571,14.915,1737,0
2012-11-16,14.719,15.111,14.719,14.915,7256,0
2012-11-28,14.063,15.155,14.063,14.866,304,0
2012-11-29,14.385,15.049,14.385,14.915,1432,0
2012-11-30,14.571,15.119,14.571,15.119,3271,0
2012-12-03,15.119,15.129,15.119,15.129,1432,0
2012-12-04,15.061,15.061,15.061,15.061,614,0
2012-12-05,14.441,15.129,14.441,15.129,1532,0
2012-12-06,14.511,15.061,14.511,14.915,2146,0
2012-12-07,14.689,15.55,14.689,15.55,1582,0
2012-12-11,14.827,15.159,14.827,15.061,2514,0
2012-12-12,14.866,14.866,14.866,14.866,414,0
2012-12-13,14.788,14.915,14.729,14.769,4499,0
2012-12-14,14.719,14.719,14.719,14.719,513,0
2012-12-17,15.032,15.061,15.032,15.061,414,0
2012-12-19,15.061,15.159,15.061,15.159,1330,0
2012-12-20,14.837,14.837,14.827,14.837,614,0
2012-12-21,14.759,14.769,14.629,14.629,8347,0
2012-12-24,14.945,14.945,14.945,14.945,100,0
2012-12-27,14.827,14.866,14.571,14.571,1316,0
2012-12-28,14.669,15.012,14.669,15.012,722,0
2012-12-31,14.915,15.012,14.885,15.012,414,0
2013-01-02,14.911,15.012,14.911,15.012,2821,0
2013-01-03,14.915,14.984,14.571,14.984,1737,0
2013-01-04,14.964,15.275,14.915,14.915,8817,0
2013-01-07,14.915,14.915,14.915,14.915,514,0
2013-01-08,14.925,14.925,14.905,14.905,614,0
2013-01-09,14.944,14.944,14.944,14.944,114,0
2013-01-11,15.139,15.159,15.129,15.129,1737,0
2013-01-15,15.53,15.55,15.53,15.55,539,0
2013-01-18,14.866,15.54,14.629,14.639,4093,0
2013-01-22,14.866,14.866,14.769,14.769,4753,0
2013-01-23,15.032,15.041,15.032,15.041,816,0
2013-01-24,14.984,15.061,14.925,14.925,2046,0
2013-01-25,14.797,14.797,14.797,14.797,304,0
2013-01-28,14.944,14.944,14.944,14.944,606,0
2013-01-29,14.964,15.501,14.934,15.373,6015,0
2013-01-30,15.119,15.119,14.993,15.022,18558,0
2013-02-01,15.071,15.071,14.944,14.964,3602,0
2013-02-04,14.964,15.207,14.915,14.915,3581,0
2013-02-06,14.915,15.159,14.749,15.159,11144,0
2013-02-07,15.139,15.159,15.139,15.159,2146,0
2013-02-08,15.159,15.255,14.915,15.255,14122,0
2013-02-11,15.139,15.255,15.139,15.255,229,0
2013-02-12,15.255,15.284,15.149,15.159,10737,0
2013-02-13,15.159,15.178,15.139,15.178,1432,0
2013-02-19,15.159,15.159,15.159,15.159,2045,0
2013-02-22,15.54,15.54,15.169,15.169,1532,0
2013-02-25,15.169,15.169,15.169,15.169,414,0
2013-02-26,15.159,15.159,15.159,15.159,998,0
2013-02-27,15.159,15.163,15.159,15.159,5113,0
2013-02-28,15.159,15.159,15.159,15.159,414,0
2013-03-04,15.159,15.159,15.159,15.159,200,0
2013-03-05,15.304,15.304,15.304,15.304,100,0
2013-03-06,15.304,15.304,15.294,15.304,4550,0
2013-03-07,15.304,15.304,15.304,15.304,413,0
2013-03-08,15.53,15.53,15.521,15.53,1952,0
2013-03-12,15.423,15.629,15.393,15.629,18808,0
2013-03-13,15.501,15.501,15.501,15.501,3986,0
2013-03-14,15.619,15.619,15.442,15.491,1178,0
2013-03-19,15.609,15.609,15.609,15.609,614,0
2013-03-20,15.619,15.638,15.619,15.638,2656,0
2013-03-22,15.423,15.648,15.403,15.648,714,0
2013-03-25,15.57,15.57,15.57,15.57,603,0
2013-03-26,15.511,15.511,15.511,15.511,564,0
2013-04-02,15.54,15.54,15.54,15.54,357,0
2013-04-08,15.501,15.501,15.501,15.501,1023,0
2013-04-09,15.307,15.353,15.307,15.353,1840,0
2013-04-10,15.373,15.373,15.373,15.373,117,0
2013-04-15,15.442,15.442,15.432,15.432,1946,0
2013-04-16,15.511,15.511,15.353,15.353,1636,0
2013-04-17,15.265,15.273,15.265,15.265,1043,0
2013-04-18,15.284,15.497,15.284,15.491,434,0
2013-04-19,15.432,15.432,15.255,15.255,727,0
2013-04-22,15.452,15.54,15.255,15.275,5861,0
2013-04-23,15.59,15.648,15.343,15.648,5842,0
2013-04-24,15.58,15.58,15.58,15.58,230,0
2013-04-25,15.648,16.017,15.452,16.017,3200,0
2013-04-29,16.037,16.037,15.796,15.796,1273,0
2013-04-30,15.786,16.225,15.786,16.225,2367,0
2013-05-01,16.381,17.203,16.371,16.938,4449,0
2013-05-02,16.967,16.967,16.693,16.822,592,0
2013-05-03,16.87,16.967,16.87,16.967,253,0
2013-05-07,17.017,17.017,17.017,17.017,614,0
2013-05-08,17.037,17.037,17.007,17.007,616,0
2013-05-13,16.792,16.967,16.792,16.967,514,0
2013-05-14,16.857,17.017,16.187,17.017,2712,0
2013-05-15,17.017,17.017,16.274,16.283,2656,0
2013-05-16,16.313,17.113,16.274,16.83,1078,0
2013-05-17,16.918,17.076,16.723,17.076,414,0
2013-05-21,16.88,16.999,16.586,16.999,464,0
2013-05-22,17.066,17.066,16.967,16.967,1023,0
2013-05-23,16.655,17.017,16.655,16.918,1330,0
2013-05-24,17.017,17.017,17.017,17.017,100,0
2013-05-28,16.987,17.017,16.538,17.017,514,0
2013-05-29,16.918,16.918,16.918,16.918,200,0
2013-05-30,17.017,17.017,17.017,17.017,262,0
2013-05-31,16.87,16.88,16.84,16.87,1532,0
2013-06-03,16.548,17.076,16.548,17.076,1027,0
2013-06-05,17.113,17.113,17.113,17.113,304,0
2013-06-06,16.655,17.183,16.625,17.183,1986,0
2013-06-07,17.113,17.183,17.103,17.183,2656,0
2013-06-10,17.709,17.709,17.709,17.709,100,0
2013-06-11,17.671,17.709,17.671,17.709,615,0
2013-06-13,17.602,17.602,17.493,17.493,414,0
2013-06-18,17.39,17.39,17.389,17.389,574,0
2013-06-19,17.602,17.602,17.602,17.602,614,0
2013-06-21,17.575,17.908,17.456,17.699,8719,0
2013-06-24,17.671,17.847,17.671,17.847,614,0
2013-06-28,15.949,17.575,15.949,17.575,816,0
2013-07-03,17.594,17.594,17.594,17.594,200,0
2013-07-10,17.602,17.602,17.602,17.602,514,0
2013-07-16,17.602,17.602,17.602,17.602,407,0
2013-07-17,17.585,17.602,17.585,17.602,304,0
2013-07-18,17.546,17.594,16.499,17.389,1150,0
2013-07-19,17.436,17.496,17.436,17.496,200,0
2013-07-23,17.602,17.602,17.602,17.602,100,0
2013-07-24,17.496,17.585,17.496,17.585,200,0
2013-07-25,17.594,17.594,17.594,17.594,304,0
2013-08-01,17.575,17.575,17.575,17.575,100,0
2013-08-02,17.456,17.456,17.456,17.456,100,0
2013-08-05,17.585,17.585,17.585,17.585,414,0
2013-08-07,17.585,17.585,16.799,16.799,614,0
2013-08-09,16.822,16.822,16.822,16.822,304,0
2013-08-12,16.854,16.854,16.854,16.854,304,0
2013-08-13,16.83,16.83,16.83,16.83,514,0
2013-08-14,16.83,17.123,16.83,17.114,2249,0
2013-08-19,17.554,17.554,17.554,17.554,414,0
2013-08-20,17.546,17.546,17.546,17.546,100,0
2013-08-22,17.496,17.496,17.496,17.496,100,0
2013-08-23,17.506,17.506,17.506,17.506,100,0
2013-08-27,17.123,17.545,17.123,17.545,1532,0
2013-08-28,17.127,17.127,17.127,17.127,454,0
2013-08-29,17.123,17.123,17.123,17.123,100,0
2013-09-03,17.213,17.213,17.027,17.047,3069,0
2013-09-04,17.456,17.456,17.456,17.456,100,0
2013-09-05,17.456,17.456,17.456,17.456,304,0
2013-09-06,16.876,16.876,16.876,16.876,304,0
2013-09-10,16.89,16.89,16.605,16.605,1788,0
2013-09-11,16.605,16.605,16.605,16.605,304,0
2013-09-17,17.322,17.329,16.615,16.615,2249,0
2013-09-20,17.017,17.017,17.017,17.017,165,0
2013-09-23,17.076,17.076,17.076,17.076,304,0
2013-09-24,16.783,17.017,16.783,16.84,1228,0
2013-09-25,16.84,17.037,16.822,16.948,1840,0
2013-10-01,17.094,17.094,17.066,17.066,1228,0
2013-10-09,17.084,17.094,16.87,16.87,1432,0
2013-10-10,16.87,17.283,16.86,16.87,6544,0
2013-10-11,16.89,17.263,16.89,16.938,1737,0
2013-10-14,17.027,17.094,17.027,17.094,1432,0
2013-10-15,16.655,16.703,16.655,16.703,514,0
2013-10-17,17.066,17.094,17.066,17.066,1023,0
2013-10-18,17.113,17.456,17.113,17.407,3271,0
2013-10-22,17.389,17.399,17.312,17.399,2556,0
2013-10-30,17.349,17.399,17.349,17.389,614,0
2013-11-01,16.918,16.918,16.918,16.918,414,0
2013-11-04,16.85,16.85,16.85,16.85,100,0
2013-11-05,16.918,17.017,16.918,17.017,514,0
2013-11-07,17.076,17.076,16.928,16.928,414,0
2013-11-11,16.987,16.987,16.987,16.987,200,0
2013-11-12,17.389,17.389,17.369,17.369,200,0
2013-11-13,17.379,17.379,17.379,17.379,200,0
2013-11-14,17.379,17.379,16.948,16.948,414,0
2013-11-15,17.379,17.379,17.379,17.379,100,0
2013-11-18,17.379,17.379,16.918,16.967,317,0
2013-11-20,17.379,17.379,17.379,17.379,100,0
2013-11-21,16.918,16.918,16.918,16.918,100,0
2013-11-22,17.456,17.456,17.456,17.456,414,0
2013-11-25,17.456,17.602,16.987,17.263,6955,0
2013-11-27,17.283,17.283,17.233,17.233,414,0
2013-12-02,17.446,17.456,17.312,17.312,8182,0
2013-12-03,17.585,17.907,17.312,17.709,11782,0
2013-12-04,18.124,18.124,17.699,17.937,1737,0
2013-12-05,18.094,18.094,18.094,18.094,514,0
2013-12-06,17.699,18.094,17.699,18.074,3476,0
2013-12-09,17.997,17.997,17.719,17.769,550,0
2013-12-10,17.749,17.907,17.622,17.699,1594,0
2013-12-11,17.847,18.181,17.847,18.094,6852,0
2013-12-12,18.181,18.533,18.094,18.142,2656,0
2013-12-13,18.493,19.286,18.239,18.701,9878,0
2013-12-16,18.681,19.333,18.681,19.009,5216,0
2013-12-17,19.069,20,17.612,19.685,15643,0
2013-12-18,19.56,19.56,18.74,19.295,4908,0
2013-12-19,19.394,19.434,19.218,19.218,1532,0
2013-12-20,19.414,19.463,18.343,19.258,18474,0
2013-12-23,19.189,19.189,18.593,18.593,652,0
2013-12-24,18.999,19.404,18.78,18.78,1996,0
2013-12-26,19.248,19.248,18.826,19.194,2405,0
2013-12-27,19.364,19.364,19.364,19.364,100,0
2013-12-30,19.394,19.394,19.394,19.394,100,0
2013-12-31,19.55,19.55,19.119,19.119,200,0
2014-01-07,18.593,18.623,18.593,18.623,339,0
2014-01-08,18.789,18.789,18.583,18.623,473,0
2014-01-09,18.593,18.593,18.593,18.593,358,0
2014-01-10,18.633,18.633,18.633,18.633,100,0
2014-01-13,19.55,19.55,18.583,18.583,1014,0
2014-01-14,19.374,19.374,19.374,19.374,200,0
2014-01-15,19.325,19.325,19.325,19.325,816,0
2014-01-16,19.228,19.354,19.228,19.354,816,0
2014-01-21,18.845,18.855,18.826,18.826,2556,0
2014-01-22,18.583,18.583,18.583,18.583,918,0
2014-01-24,18.333,18.333,18.333,18.333,200,0
2014-01-30,19.039,19.059,17.907,17.907,1023,0
2014-02-03,19.069,19.069,19.069,19.069,1024,0
2014-02-04,18.007,18.278,17.907,17.917,715,0
2014-02-06,18.583,18.817,18.094,18.817,715,0
2014-02-11,18.817,18.817,18.817,18.817,123,0
2014-02-12,18.583,18.721,17.967,18.721,2967,0
2014-02-13,18.731,18.731,18.483,18.483,203,0
2014-02-14,18.095,18.095,18.094,18.094,2046,0
2014-02-18,18.582,18.582,18.189,18.582,304,0
2014-02-19,18.383,18.383,18.383,18.383,2046,0
2014-02-20,18.483,18.483,18.189,18.189,634,0
2014-02-21,18.142,18.613,18.094,18.483,4108,0
2014-02-24,17.977,18.403,17.977,18.403,201,0
2014-02-26,18.583,19.56,18.027,19.56,39032,0
2014-02-27,19.56,19.56,19.414,19.414,925,0
2014-02-28,19.315,19.315,19.315,19.315,250,0
2014-03-04,18.822,19.059,18.822,18.822,614,0
2014-03-05,18.807,18.807,18.807,18.807,100,0
2014-03-06,19.099,19.099,19.069,19.069,2941,0
2014-03-07,18.97,19.019,18.97,19.019,1086,0
2014-03-11,18.613,18.613,18.613,18.613,105,0
2014-03-12,18.324,18.324,18.095,18.324,225,0
2014-03-17,18.826,18.826,18.826,18.826,115,0
2014-03-18,18.383,18.807,18.383,18.799,714,0
2014-03-19,18.583,18.583,18.583,18.583,528,0
2014-03-20,18.583,18.583,18.389,18.463,4196,0
2014-03-21,18.393,18.403,18.094,18.094,9870,0
2014-03-24,18.343,18.343,18.343,18.343,104,0
2014-03-26,18.189,18.343,18.114,18.114,1840,0
2014-03-27,18.189,18.239,18.189,18.239,312,0
2014-03-28,18.239,18.799,18.239,18.483,4410,0
2014-03-31,18.239,18.681,18.239,18.681,918,0
2014-04-01,18.287,18.795,18.287,18.795,261,0
2014-04-02,18.413,18.413,18.413,18.413,109,0
2014-04-03,18.383,18.383,17.612,17.897,14587,0
2014-04-04,18.817,18.817,18.189,18.189,862,0
2014-04-09,18.142,18.189,18.142,18.189,827,0
2014-04-10,17.798,17.798,17.788,17.788,698,0
2014-04-11,17.719,17.827,17.719,17.827,515,0
2014-04-14,17.709,18.554,17.709,18.554,1125,0
2014-04-15,17.759,18.826,17.759,18.826,766,0
2014-04-21,18.483,18.483,18.483,18.483,455,0
2014-04-22,18.209,18.453,18.209,18.373,307,0
2014-04-23,18.161,18.161,17.907,18.047,2084,0
2014-04-24,18.287,19.059,18.074,19.009,1773,0
2014-04-25,18.239,18.239,18.239,18.239,211,0
2014-04-28,19.059,19.059,18.124,18.209,305,0
2014-04-29,18.453,18.543,18.161,18.161,1125,0
2014-05-01,17.987,18.523,17.987,18.523,1273,0
2014-05-02,18.583,18.583,18.513,18.513,1124,0
2014-05-05,18.513,18.533,18.483,18.533,1806,0
2014-05-06,18.565,18.583,18.565,18.583,3638,0
2014-05-07,18.583,18.583,17.987,18.056,4749,0
2014-05-08,18.333,18.333,17.699,17.699,3400,0
2014-05-09,17.709,17.867,17.602,17.867,7053,0
2014-05-12,17.661,17.661,17.661,17.661,210,0
2014-05-13,17.602,17.788,17.602,17.602,1462,0
2014-05-16,17.369,17.369,17.369,17.369,514,0
2014-05-19,17.359,17.837,17.359,17.613,1228,0
2014-05-20,17.997,18.094,17.937,18.047,2527,0
2014-05-21,18.019,18.019,17.957,17.957,414,0
2014-05-22,18.094,18.134,18.074,18.134,714,0
2014-05-23,18.047,18.094,17.449,17.449,1070,0
2014-05-27,18.037,18.084,17.602,17.602,1610,0
2014-05-28,18.094,18.181,18.047,18.142,4297,0
2014-05-29,18.463,18.523,18.433,18.433,2612,0
2014-06-02,18.428,18.428,18.428,18.428,301,0
2014-06-03,18.418,18.608,18.418,18.608,6131,0
2014-06-04,18.608,18.608,18.608,18.608,421,0
2014-06-06,17.822,18.458,17.812,18.176,6230,0
2014-06-09,17.971,18.488,17.773,18.488,7262,0
2014-06-10,18.488,18.598,17.851,18.358,8370,0
2014-06-11,18.458,18.458,18.458,18.458,1729,0
2014-06-12,18.458,18.488,17.941,17.941,2298,0
2014-06-13,18.119,18.311,17.941,17.941,5471,0
2014-06-18,18.418,18.558,17.961,18.558,2895,0
2014-06-26,18.089,18.089,18.041,18.041,1047,0
2014-06-30,18.568,18.608,18.566,18.588,5266,0
2014-07-01,18.333,18.638,18.333,18.508,10722,0
2014-07-02,18.608,18.608,18.608,18.608,304,0
2014-07-03,18.363,18.706,18.363,18.618,1443,0
2014-07-21,18.146,18.602,18.063,18.602,917,0
2014-07-22,18.618,18.696,18.05,18.05,2648,0
2014-07-23,18.311,18.311,18.311,18.311,205,0
2014-07-25,18.548,18.588,18.528,18.528,1073,0
2014-07-29,18.408,18.588,18.408,18.588,764,0
2014-08-04,18.588,18.706,18.214,18.538,9535,0
2014-08-06,18.706,18.706,18.688,18.688,3769,0
2014-08-07,18.745,18.755,18.166,18.706,2033,0
2014-08-08,18.119,18.389,18.119,18.388,1744,0
2014-08-12,18.745,18.803,18.745,18.803,1033,0
2014-08-14,18.737,18.803,18.737,18.803,5413,0
2014-08-15,18.588,18.851,18.588,18.851,3577,0
2014-08-19,18.745,18.755,18.745,18.755,1328,0
2014-08-20,18.67,18.851,18.67,18.851,1430,0
2014-08-22,18.676,18.676,18.638,18.638,2043,0
2014-08-25,18.869,18.869,18.851,18.851,2246,0
2014-08-26,18.548,18.568,18.508,18.508,1838,0
2014-08-27,18.706,18.851,18.508,18.785,23691,0
2014-08-28,18.706,18.851,18.398,18.428,10624,0
2014-08-29,18.681,18.884,18.633,18.662,5140,0
2014-09-02,18.577,18.633,18.577,18.633,1428,0
2014-09-03,18.613,18.623,18.613,18.623,1315,0
2014-09-10,18.306,18.306,18.306,18.306,174,0
2014-09-11,18.523,18.523,18.523,18.523,200,0
2014-09-15,18.306,18.532,18.306,18.532,570,0
2014-09-17,18.333,18.533,18.296,18.296,7265,0
2014-09-18,18.423,18.533,18.324,18.383,14816,0
2014-09-23,18.463,18.463,18.454,18.454,444,0
2014-09-24,18.287,18.287,18.287,18.287,201,0
2014-09-25,18.473,18.623,18.343,18.353,1861,0
2014-09-26,18.573,18.633,18.573,18.633,4562,0
2014-09-29,18.78,18.78,18.78,18.78,100,0
2014-09-30,18.633,18.662,18.633,18.633,4680,0
2014-10-01,18.653,18.672,18.633,18.633,1851,0
2014-10-03,18.553,18.563,18.553,18.563,397,0
2014-10-13,18.287,18.287,18.287,18.287,1443,0
2014-10-14,18.316,18.316,18.188,18.239,3673,0
2014-10-16,18.483,18.483,18.433,18.483,4810,0
2014-10-17,18.171,18.583,18.142,18.433,3069,0
2014-10-21,18.129,18.129,18.129,18.129,150,0
2014-10-22,18.189,18.483,17.945,17.995,4441,0
2014-10-23,18.064,18.493,18.064,18.483,648,0
2014-10-24,18.633,18.633,18.583,18.633,1747,0
2014-10-27,18.603,18.603,17.524,18.094,7939,0
2014-10-28,18.373,18.523,18.045,18.383,8908,0
2014-10-29,17.174,18.633,17.174,18.623,6425,0
2014-10-30,18.219,18.483,17.698,17.698,6315,0
2014-10-31,17.995,18.583,17.649,18.583,1528,0
2014-11-03,18.278,18.363,18.278,18.363,741,0
2014-11-06,18.583,18.633,18.583,18.624,2072,0
2014-11-10,17.796,18.493,17.796,18.483,1428,0
2014-11-11,17.796,17.796,17.717,17.717,1356,0
2014-11-12,17.895,18.483,17.816,18.142,4570,0
2014-11-14,18.142,18.383,18.142,18.383,2752,0
2014-11-17,18.142,18.533,18.142,18.383,1824,0
2014-11-18,18.161,18.161,18.142,18.142,1122,0
2014-11-19,18.142,18.142,18.142,18.142,412,0
2014-11-21,18.162,18.162,18.162,18.162,412,0
2014-11-24,18.513,18.513,18.513,18.513,279,0
2014-12-01,18.948,18.948,18.92,18.92,281,0
2014-12-05,19.274,19.274,19.107,19.107,3057,0
2014-12-08,18.558,18.948,18.558,18.901,2594,0
2014-12-09,18.9,19.047,18.166,18.755,4677,0
2014-12-10,19.027,19.047,18.359,18.359,1426,0
2014-12-11,18.302,18.302,18.301,18.301,200,0
2014-12-12,18.9,18.9,18.9,18.9,153,0
2014-12-15,18.658,18.755,18.658,18.755,208,0
2014-12-16,18.716,18.716,18.658,18.658,915,0
2014-12-17,18.488,18.528,18.488,18.499,763,0
2014-12-18,18.548,18.548,18.186,18.545,2015,0
2014-12-19,18.779,18.779,18.648,18.648,1338,0
2014-12-22,18.558,18.558,18.558,18.558,1939,0
2014-12-23,18.658,18.658,18.658,18.658,1222,0
2014-12-29,18.9,18.9,18.186,18.348,5907,0
2014-12-30,18.137,18.9,18.137,18.214,1245,0
2014-12-31,18.899,18.9,18.408,18.843,2345,0
2015-01-02,18.618,18.618,18.618,18.618,172,0
2015-01-05,18.408,18.443,18.408,18.408,1273,0
2015-01-06,18.443,18.443,18.408,18.408,1071,0
2015-01-07,18.408,18.558,18.408,18.558,1526,0
2015-01-08,18.608,18.608,18.598,18.608,2344,0
2015-01-09,18.608,18.608,18.608,18.608,304,0
2015-01-12,18.658,18.658,18.658,18.658,631,0
2015-01-13,18.658,18.658,18.658,18.658,1020,0
2015-01-14,18.658,18.755,18.658,18.755,2941,0
2015-01-15,18.608,18.648,18.608,18.608,3258,0
2015-01-16,18.558,18.558,18.558,18.558,411,0
2015-01-20,18.608,18.706,18.608,18.608,4787,0
2015-01-21,18.558,18.56,18.558,18.56,813,0
2015-01-23,18.558,18.558,18.558,18.558,1020,0
2015-01-26,18.608,18.608,18.608,18.608,100,0
2015-01-27,18.558,18.558,18.558,18.558,511,0
2015-01-28,18.558,18.862,18.558,18.862,1426,0
2015-01-30,18.243,18.558,18.214,18.508,2550,0
2015-02-02,18.528,18.528,18.528,18.528,1020,0
2015-02-04,18.558,18.558,18.458,18.458,6212,0
2015-02-05,18.508,18.735,18.508,18.735,1708,0
2015-02-06,18.755,18.89,18.745,18.824,4890,0
2015-02-09,18.667,18.676,18.478,18.676,3566,0
2015-02-11,18.538,18.538,18.538,18.538,100,0
2015-02-13,18.458,18.468,18.287,18.408,9381,0
2015-02-19,18.408,18.408,18.378,18.393,2676,0
2015-02-20,18.458,18.458,18.458,18.458,200,0
2015-02-27,18.204,18.508,18.204,18.508,1630,0
2015-03-06,18.433,18.433,18.433,18.433,812,0
2015-03-09,18.433,18.433,18.433,18.433,304,0
2015-03-10,18.433,18.433,18.433,18.433,100,0
2015-03-11,18.433,18.433,18.248,18.248,610,0
2015-03-12,18.413,18.433,18.373,18.433,1220,0
2015-03-13,18.433,18.433,18.433,18.433,1220,0
2015-03-25,18.433,18.433,18.433,18.433,610,0
2015-03-30,18.433,18.433,18.433,18.433,200,0
2015-03-31,18.433,18.433,18.433,18.433,1628,0
2015-04-01,18.433,18.433,18.433,18.433,812,0
2015-04-06,18.161,18.433,17.983,18.181,3356,0
2015-04-08,18.433,18.433,18.239,18.239,710,0
2015-04-10,18.189,18.189,18.189,18.189,100,0
2015-04-13,18.043,18.189,18.013,18.013,710,0
2015-04-15,18.189,18.573,18.189,18.573,3946,0
2015-04-16,18.383,18.573,18.383,18.547,2136,0
2015-04-20,18.464,18.464,18.463,18.463,410,0
2015-04-21,18.483,18.483,18.433,18.463,1739,0
2015-04-22,18.433,18.433,18.433,18.433,100,0
2015-04-23,18.433,18.483,18.433,18.483,1019,0
2015-04-24,18.583,18.583,18.583,18.583,127,0
2015-04-27,18.433,18.433,18.433,18.433,410,0
2015-04-30,18.433,18.433,18.433,18.433,100,0
2015-05-01,18.583,18.583,18.573,18.573,510,0
2015-05-05,18.533,18.672,18.533,18.672,610,0
2015-05-06,18.533,18.543,18.533,18.543,426,0
2015-05-07,18.543,18.543,18.433,18.433,695,0
2015-05-08,18.433,18.533,18.393,18.533,4985,0
2015-05-12,18.483,18.483,18.483,18.483,100,0
2015-05-13,18.483,18.483,18.483,18.483,100,0
2015-05-14,18.453,18.453,18.423,18.433,1934,0
2015-05-15,18.473,18.681,18.473,18.626,11290,0
2015-05-18,19.644,19.644,18.583,19.043,4171,0
2015-05-22,18.906,19.163,18.906,19.153,510,0
2015-05-26,18.681,18.681,18.681,18.681,5085,0
2015-05-27,18.77,18.77,18.691,18.691,304,0
2015-05-28,18.681,18.681,18.643,18.681,2544,0
2015-05-29,18.633,18.633,18.633,18.633,610,0
2015-06-01,18.691,18.711,18.691,18.711,2540,0
2015-06-02,18.493,18.493,18.493,18.493,609,0
2015-06-05,18.493,18.513,18.493,18.513,1422,0
2015-06-08,18.483,18.906,18.483,18.493,2438,0
2015-06-09,18.711,18.711,18.513,18.513,1118,0
2015-06-11,18.711,18.711,18.711,18.711,1422,0
2015-06-12,18.662,18.662,18.662,18.662,100,0
2015-06-15,18.711,18.75,18.672,18.711,10359,0
2015-06-16,18.711,19.281,18.463,19.281,9444,0
2015-06-17,18.77,19.675,18.77,19.586,8125,0
2015-06-18,20.277,20.277,19.793,20.09,3048,0
2015-06-19,19.064,20.06,18.984,18.984,9444,0
2015-06-22,19.204,19.272,19.204,19.263,409,0
2015-06-23,19.31,19.695,19.154,19.685,4368,0
2015-06-24,19.685,19.685,19.685,19.685,100,0
2015-06-25,19.253,19.253,19.253,19.253,100,0
2015-06-26,19.263,19.695,19.263,19.656,1218,0
2015-06-29,19.695,19.695,19.004,19.656,9951,0
2015-06-30,19.3,19.695,19.3,19.695,510,0
2015-07-01,19.666,19.675,19.557,19.675,913,0
2015-07-08,19.034,19.034,19.034,19.034,100,0
2015-07-09,19.666,19.666,19.33,19.429,709,0
2015-07-10,19.586,19.586,19.586,19.586,100,0
2015-07-13,19.666,19.685,19.646,19.646,609,0
2015-07-14,19.695,19.695,19.695,19.695,509,0
2015-07-15,19.871,19.95,19.871,19.95,203,0
2015-07-21,19.9,19.92,19.89,19.89,2740,0
2015-07-23,19.547,19.89,19.449,19.695,2031,0
2015-07-24,20.02,20.02,20.02,20.02,100,0
2015-07-28,19.646,19.646,19.646,19.646,200,0
2015-07-29,19.468,19.468,19.468,19.468,419,0
2015-07-30,19.114,19.114,19.084,19.084,1625,0
2015-07-31,19.204,19.204,19.204,19.204,609,0
2015-08-04,19.468,19.468,19.468,19.468,200,0
2015-08-06,19.45,19.45,19.004,19.004,811,0
2015-08-07,19.004,19.004,19.004,19.004,100,0
2015-08-11,19.006,19.006,19.004,19.004,1433,0
2015-08-13,19.204,19.204,19.204,19.204,509,0
2015-08-17,18.553,19.004,18.513,19.004,304,0
2015-08-24,19.194,19.447,18.463,19.399,2938,0
2015-08-26,19.253,19.253,19.253,19.253,100,0
2015-08-27,19.204,19.214,19.204,19.204,1218,0
2015-08-31,18.542,19.233,18.542,19.233,304,0
2015-09-03,18.492,19.134,18.492,19.134,200,0
2015-09-10,19.184,19.184,19.184,19.184,143,0
2015-09-18,18.542,18.542,18.542,18.542,304,0
2015-09-21,18.836,18.836,18.836,18.836,608,0
2015-09-23,18.876,18.876,18.876,18.876,153,0
2015-10-02,18.739,18.739,18.739,18.739,200,0
2015-10-05,18.836,19.134,18.836,18.896,2635,0
2015-10-08,18.739,18.788,18.739,18.739,1826,0
2015-10-14,18.492,18.642,18.492,18.592,1116,0
2015-10-15,19.034,19.034,19.034,19.034,200,0
2015-10-19,18.642,19.034,18.642,19.034,608,0
2015-10-21,18.836,18.836,18.836,18.836,304,0
2015-10-22,19.134,19.134,18.178,18.178,4259,0
2015-10-23,18.512,18.512,18.512,18.512,100,0
2015-10-26,18.827,18.827,18.069,18.236,5374,0
2015-10-27,18.089,18.739,18.089,18.739,2536,0
2015-10-28,18.73,18.73,18.462,18.492,3447,0
2015-10-29,18.512,18.739,18.352,18.739,5374,0
2015-10-30,18.739,18.739,18.642,18.739,1826,0
2015-11-02,18.739,18.739,18.739,18.739,507,0
2015-11-03,18.739,18.739,18.512,18.512,1841,0
2015-11-04,18.206,18.739,18.206,18.73,991,0
2015-11-05,18.502,18.632,18.502,18.632,200,0
2015-11-09,18.552,18.602,18.294,18.294,1723,0
2015-11-10,18.314,18.342,18.314,18.314,810,0
2015-11-12,18.442,18.442,18.442,18.442,608,0
2015-11-13,18.372,18.562,18.372,18.562,508,0
2015-11-17,18.332,18.532,18.323,18.323,708,0
2015-11-18,18.492,18.492,18.294,18.294,200,0
2015-11-19,18.392,18.392,18.392,18.392,1015,0
2015-11-20,18.462,18.462,18.442,18.442,2229,0
2015-11-23,18.442,18.642,18.402,18.642,2128,0
2015-11-24,18.442,18.642,18.442,18.642,508,0
2015-11-25,18.582,18.632,18.562,18.632,2229,0
2015-11-30,18.671,18.769,18.671,18.739,1620,0
2015-12-01,18.72,18.769,18.671,18.759,3305,0
2015-12-02,18.667,18.769,18.662,18.68,2025,0
2015-12-03,18.769,18.769,18.698,18.698,1741,0
2015-12-04,18.73,18.769,18.73,18.759,3341,0
2015-12-07,18.749,18.749,18.749,18.749,200,0
2015-12-08,18.582,18.671,18.582,18.671,200,0
2015-12-09,18.769,18.769,18.769,18.769,304,0
2015-12-10,18.759,18.759,18.759,18.759,304,0
2015-12-11,18.769,18.769,18.612,18.72,809,0
2015-12-14,18.512,18.552,18.512,18.512,3533,0
2015-12-15,18.769,18.769,18.432,18.432,200,0
2015-12-18,18.769,18.769,18.73,18.769,2125,0
2015-12-21,18.652,18.652,18.472,18.472,304,0
2015-12-23,18.572,18.572,18.572,18.572,407,0
2015-12-28,18.658,18.658,18.323,18.532,13389,0
2015-12-29,18.736,18.736,18.245,18.512,4697,0
2015-12-30,18.69,18.964,18.522,18.956,9955,0
2015-12-31,18.769,18.769,18.572,18.769,4728,0
2016-01-04,18.769,18.769,18.294,18.422,17006,0
2016-01-06,18.642,18.642,18.642,18.642,304,0
2016-01-08,18.592,18.592,18.572,18.572,507,0
2016-01-12,18.599,18.599,18.599,18.599,100,0
2016-01-13,18.602,18.602,18.542,18.542,304,0
2016-01-14,18.522,18.522,18.522,18.522,200,0
2016-01-15,18.536,18.759,18.522,18.612,8505,0
2016-01-19,18.69,18.69,18.572,18.632,4151,0
2016-01-20,18.572,18.583,18.334,18.334,2159,0
2016-01-22,18.245,18.245,18.245,18.245,363,0
2016-01-25,17.999,18.215,17.829,18.049,5048,0
2016-01-26,17.989,17.989,17.989,17.989,100,0
2016-01-29,18.37,18.372,18.177,18.313,3577,0
2016-02-01,18.206,18.372,18.206,18.372,637,0
2016-02-02,18.081,18.192,18.081,18.192,841,0
2016-02-04,18.369,18.369,18.369,18.369,679,0
2016-02-05,18.195,18.195,18.195,18.195,250,0
2016-02-08,18.08,18.08,17.999,17.999,2226,0
2016-02-09,18.039,18.039,18.039,18.039,100,0
2016-02-10,18.039,18.039,17.999,17.999,1826,0
2016-02-11,18.081,18.151,18.081,18.151,657,0
2016-02-16,18.268,18.268,18.268,18.268,507,0
2016-02-17,18.235,18.235,18.235,18.235,337,0
2016-02-18,18.24,18.24,18.24,18.24,201,0
2016-02-24,18.482,18.482,18.482,18.482,100,0
2016-02-25,18.492,18.512,18.492,18.507,1257,0
2016-02-26,18.352,18.352,18.352,18.352,457,0
2016-02-29,18.662,18.662,18.662,18.662,333,0
2016-03-01,18.66,18.66,18.66,18.66,1011,0
2016-03-03,18.642,18.799,18.422,18.422,1269,0
2016-03-04,18.799,18.897,18.602,18.847,60253,0
2016-03-07,18.412,18.837,18.412,18.799,49993,0
2016-03-08,18.815,18.818,18.462,18.799,6770,0
2016-03-09,18.809,18.828,18.785,18.799,23449,0
2016-03-10,18.798,18.819,18.795,18.799,37597,0
2016-03-11,18.996,19.209,18.769,19.136,3033,0
2016-03-14,18.996,19.006,18.947,18.947,4448,0
2016-03-15,18.927,19.006,18.799,18.799,33693,0
2016-03-16,18.799,18.947,18.799,18.942,12267,0
2016-03-17,19.006,19.759,18.996,19.759,2229,0
2016-03-18,18.996,19.046,18.996,19.046,5366,0
2016-03-21,19.106,19.106,18.937,18.937,910,0
2016-03-22,19.046,19.046,18.978,19.046,606,0
2016-03-24,19.026,19.082,19.026,19.082,307,0
2016-03-30,19.284,19.69,19.284,19.69,808,0
2016-03-31,19.076,19.591,18.986,18.996,1573,0
2016-04-01,19.166,19.166,18.857,18.897,6770,0
2016-04-04,18.917,19.066,18.917,18.927,2713,0
2016-04-05,19.046,19.046,18.927,18.927,3029,0
2016-04-07,18.907,18.907,18.897,18.897,5906,0
2016-04-08,18.947,19.402,18.897,19.106,17007,0
2016-04-11,19.096,19.362,19.006,19.362,13949,0
2016-04-13,19.541,19.541,19.026,19.54,685,0
2016-04-14,19.071,19.18,19.071,19.18,418,0
2016-04-15,19.265,19.265,19.116,19.116,330,0
2016-04-18,19.293,19.382,19.293,19.293,1820,0
2016-04-19,19.541,19.541,19.541,19.541,200,0
2016-04-20,19.255,19.255,19.006,19.006,330,0
2016-04-21,19.006,19.006,19.006,19.006,110,0
2016-04-22,19.006,19.006,18.957,18.957,1625,0
2016-04-26,19.339,19.342,19.339,19.342,1011,0
2016-04-27,19.238,19.238,19.238,19.238,100,0
2016-04-28,19.323,19.342,19.255,19.293,4397,0
2016-05-02,19.72,19.779,19.631,19.779,7175,0
2016-05-03,20.016,20.025,19.846,19.984,1112,0
2016-05-04,19.789,20.036,19.779,20.026,27505,0
2016-05-05,20.036,20.056,19.985,19.985,12432,0
2016-05-06,20.026,20.036,19.891,19.891,10561,0
2016-05-09,20.016,20.016,20.016,20.016,506,0
2016-05-10,20.029,20.177,20.029,20.165,4855,0
2016-05-11,19.886,19.886,19.886,19.886,1011,0
2016-05-12,19.866,19.866,19.866,19.866,100,0
2016-05-13,19.846,19.846,19.541,19.561,7378,0
2016-05-16,19.886,20.17,19.886,19.936,1820,0
2016-05-17,19.946,19.946,19.946,19.946,200,0
2016-05-18,20.074,20.074,20.074,20.074,100,0
2016-05-19,19.531,19.621,19.531,19.621,406,0
2016-05-20,19.531,19.621,19.426,19.621,579,0
2016-05-23,20.076,20.076,19.779,19.779,1516,0
2016-05-24,20.026,20.026,19.789,19.844,1162,0
2016-05-25,19.789,19.789,19.789,19.789,100,0
2016-05-26,19.866,20.073,19.866,20.073,5357,0
2016-05-27,20.079,20.079,19.808,20.076,1317,0
2016-05-31,20.086,20.086,19.936,19.936,3133,0
2016-06-01,20.086,20.086,20.086,20.086,506,0
2016-06-02,19.768,19.976,19.768,19.976,384,0
2016-06-03,19.936,19.936,19.819,19.826,9534,0
2016-06-06,20.066,20.066,19.758,19.926,7161,0
2016-06-07,19.826,19.936,19.778,19.886,8618,0
2016-06-08,19.689,20.016,19.689,19.881,6556,0
2016-06-09,19.896,20.421,19.729,19.926,13365,0
2016-06-10,19.969,20.521,19.969,20.521,4770,0
2016-06-13,20.225,20.621,20.036,20.531,3934,0
2016-06-14,20.401,20.819,19.58,20.235,3127,0
2016-06-15,20.511,20.511,19.739,19.826,8245,0
2016-06-16,19.65,20.461,19.52,20.15,5840,0
2016-06-17,20.451,20.471,19.778,19.778,17117,0
2016-06-20,20.284,20.284,20.284,20.284,100,0
2016-06-22,20.265,20.265,19.677,19.826,1832,0
2016-06-23,19.826,20.215,19.788,19.832,3537,0
2016-06-24,20.294,20.294,19.699,19.699,1110,0
2016-06-27,19.906,20.294,19.431,20.205,5653,0
2016-06-28,20.205,20.205,20.205,20.205,169,0
2016-06-29,20.036,20.036,19.768,19.768,200,0
2016-06-30,19.926,20.165,19.926,20.125,1361,0
2016-07-01,20.135,20.135,20.135,20.135,122,0
2016-07-05,20.125,20.125,20.125,20.125,100,0
2016-07-06,20.076,20.076,19.826,20.026,726,0
2016-07-07,20.076,20.076,20.076,20.076,405,0
2016-07-08,20.076,20.076,20.076,20.076,100,0
2016-07-11,20.076,20.294,20.066,20.086,3867,0
2016-07-12,20.115,20.294,20.016,20.175,5077,0
2016-07-14,20.086,20.135,20.076,20.135,1329,0
2016-07-15,20.145,20.235,20.117,20.125,6757,0
2016-07-18,20.135,20.471,20.125,20.471,3127,0
2016-07-19,20.125,20.135,20.076,20.076,811,0
2016-07-20,20.026,20.026,20.026,20.026,402,0
2016-07-26,20.036,20.621,20.036,20.621,5707,0
2016-07-27,20.611,20.621,20.427,20.621,2802,0
2016-07-28,20.601,20.621,20.421,20.424,2915,0
2016-07-29,20.561,20.571,19.867,19.996,2940,0
2016-08-01,19.946,20.421,19.836,20.125,4857,0
2016-08-02,20.304,20.304,19.876,19.876,261,0
2016-08-03,20.066,20.541,20.066,20.541,605,0
2016-08-04,19.906,20.893,19.906,20.701,8378,0
2016-08-05,20.819,20.967,20.819,20.967,1250,0
2016-08-08,20.809,20.809,20.799,20.799,605,0
2016-08-09,21.056,21.166,21.056,21.166,7716,0
2016-08-10,21.216,21.216,21.216,21.216,979,0
2016-08-11,21.117,21.117,21.117,21.117,505,0
2016-08-12,21.116,21.116,21.116,21.116,396,0
2016-08-15,20.948,20.997,20.917,20.917,711,0
2016-08-16,20.917,21.315,20.917,21.315,2585,0
2016-08-18,21.216,21.216,21.216,21.216,6961,0
2016-08-22,21.066,21.558,21.066,21.558,3864,0
2016-08-23,21.791,21.791,21.315,21.551,1110,0
2016-08-24,21.126,21.662,21.066,21.612,4034,0
2016-08-29,21.512,21.512,21.512,21.512,505,0
2016-08-30,21.413,21.582,21.413,21.562,2773,0
2016-08-31,21.512,21.512,21.375,21.512,4408,0
2016-09-01,21.652,21.662,21.512,21.652,4744,0
2016-09-02,21.693,21.693,21.552,21.552,755,0
2016-09-06,21.046,21.702,20.716,21.702,702,0
2016-09-07,21.205,21.672,21.205,21.672,200,0
2016-09-08,21.354,21.354,21.354,21.354,504,0
2016-09-12,21.304,21.651,21.205,21.205,4805,0
2016-09-13,21.354,21.354,21.354,21.354,504,0
2016-09-14,21.413,21.413,21.413,21.413,200,0
2016-09-15,21.314,21.652,21.314,21.652,1014,0
2016-09-16,21.702,21.702,21.702,21.702,201,0
2016-09-19,21.702,21.702,21.702,21.702,179,0
2016-09-21,21.413,21.485,21.403,21.485,906,0
2016-09-22,21.702,21.702,21.692,21.692,1709,0
2016-09-23,21.85,21.85,21.413,21.85,2277,0
2016-09-27,21.85,21.85,21.849,21.849,1510,0
2016-09-28,21.85,21.85,21.463,21.702,6707,0
2016-09-29,21.8,21.8,21.8,21.8,100,0
2016-09-30,21.462,21.8,21.462,21.781,2819,0
2016-10-03,21.8,21.8,20.763,21.791,1209,0
2016-10-04,21.711,21.791,21.711,21.791,634,0
2016-10-06,21.85,21.85,21.85,21.85,100,0
2016-10-10,21.8,21.8,21.702,21.702,4380,0
2016-10-11,21.85,21.85,21.751,21.751,2468,0
2016-10-12,21.751,21.9,21.607,21.8,8466,0
2016-10-13,21.9,21.9,21.751,21.751,1433,0
2016-10-14,21.9,23.339,21.892,23.339,7560,0
2016-10-17,23.738,23.738,23.738,23.738,250,0
2016-10-18,23.738,23.738,23.738,23.738,155,0
2016-10-20,24.333,24.333,24.284,24.284,595,0
2016-10-21,24.234,24.333,24.234,24.333,604,0
2016-10-24,24.085,24.085,23.043,23.141,2016,0
2016-10-25,23.196,24.552,23.191,23.191,768,0
2016-10-26,24.135,24.135,22.993,23.688,1411,0
2016-10-27,23.141,23.439,22.843,23.439,604,0
2016-10-28,23.439,23.439,23.439,23.439,100,0
2016-10-31,23.472,23.788,22.851,23.788,5261,0
2016-11-01,23.831,23.831,22.893,23.364,4237,0
2016-11-02,23.339,23.364,22.446,23.181,4131,0
2016-11-04,23.688,23.688,23.688,23.688,180,0
2016-11-08,23.738,23.738,23.738,23.738,227,0
2016-11-09,23.688,23.688,23.688,23.688,102,0
2016-11-10,23.638,24.631,22.62,23.778,18099,0
2016-11-11,24.135,24.333,23.043,24.333,1583,0
2016-11-14,24.333,24.333,24.333,24.333,100,0
2016-11-15,24.323,24.328,24.323,24.328,1058,0
2016-11-16,24.274,24.333,23.886,24.035,11253,0
2016-11-17,24.323,24.328,23.985,24.078,3675,0
2016-11-18,24.234,24.234,24.234,24.234,100,0
2016-11-21,24.319,24.333,24.284,24.325,2814,0
2016-11-22,24.096,24.284,24.096,24.274,6444,0
2016-11-23,24.328,24.333,24.284,24.333,1899,0
2016-11-25,24.085,24.284,24.085,24.284,1610,0
2016-11-28,24.433,24.433,24.161,24.161,1652,0
2016-11-29,24.16,24.16,24.16,24.16,291,0
2016-11-30,24.323,25.079,24.323,25.079,1711,0
2016-12-01,25.029,25.079,24.829,25.079,3504,0
2016-12-02,25.565,25.565,25.425,25.525,2314,0
2016-12-05,25.615,25.615,25.515,25.615,1176,0
2016-12-06,25.615,25.615,25.605,25.615,1148,0
2016-12-07,25.615,25.615,24.868,24.868,409,0
2016-12-08,25.365,26.262,25.365,26.112,5788,0
2016-12-12,25.863,25.863,25.863,25.863,215,0
2016-12-13,25.962,25.962,25.962,25.962,541,0
2016-12-14,25.764,25.765,25.365,25.365,4169,0
2016-12-20,25.755,26.102,25.715,25.863,7399,0
2016-12-21,25.863,26.609,25.863,26.609,12124,0
2016-12-22,26.799,27.604,26.799,26.858,10329,0
2016-12-23,27.007,27.007,27.007,27.007,141,0
2016-12-27,27.604,27.604,27.007,27.007,614,0
2016-12-28,26.957,27.554,26.609,27.554,3170,0
2016-12-30,26.311,27.604,26.262,27.604,3075,0
2017-01-03,26.41,27.604,25.429,26.858,9731,0
2017-01-04,26.222,26.992,26.222,26.907,7132,0
2017-01-05,27.355,27.604,26.112,27.107,3539,0
2017-01-06,27.257,27.257,26.162,26.609,3521,0
2017-01-09,26.759,26.759,26.759,26.759,190,0
2017-01-10,26.897,27.554,25.952,27.355,3556,0
2017-01-12,26.897,26.902,26.897,26.902,1011,0
2017-01-13,27.345,27.355,27.257,27.355,2218,0
2017-01-17,26.162,27.355,26.162,26.634,315,0
2017-01-18,27.007,27.355,27.007,27.345,2438,0
2017-01-19,27.355,27.355,25.962,27.107,1425,0
2017-01-20,27.355,27.355,27.107,27.207,316,0
2017-01-24,27.355,27.355,27.057,27.257,4499,0
2017-01-25,27.604,27.604,26.858,27.355,3144,0
2017-01-26,27.604,27.604,27.604,27.604,503,0
2017-01-27,27.604,27.604,25.549,26.609,3176,0
2017-01-30,26.659,27.604,26.41,26.41,4037,0
2017-01-31,27.355,27.355,27.305,27.305,226,0
2017-02-01,26.609,27.355,26.153,27.355,889,0
2017-02-02,27.057,27.057,27.057,27.057,548,0
2017-02-03,27.157,27.421,26.957,27.421,6782,0
2017-02-06,26.858,27.604,26.848,27.604,4208,0
2017-02-07,27.594,27.853,27.422,27.853,5111,0
2017-02-08,27.754,27.853,27.119,27.853,1658,0
2017-02-09,27.843,27.853,27.405,27.405,8650,0
2017-02-10,27.848,27.853,26.957,27.604,1382,0
2017-02-13,27.157,27.305,27.107,27.305,1029,0
2017-02-14,27.007,27.007,26.957,26.957,515,0
2017-02-16,27.848,27.848,27.848,27.848,164,0
2017-02-17,26.957,26.957,26.957,26.957,217,0
2017-02-21,27.107,27.853,27.107,27.355,4436,0
2017-02-27,27.843,28.101,27.629,28.101,3971,0
2017-02-28,27.397,27.729,27.36,27.554,4140,0
2017-03-01,27.554,27.804,27.554,27.604,2918,0
2017-03-03,28.042,28.042,27.794,27.794,422,0
2017-03-06,27.694,27.694,27.694,27.694,1506,0
2017-03-10,27.594,27.594,27.594,27.594,110,0
2017-03-14,27.594,27.594,27.594,27.594,232,0
2017-03-16,26.896,27.395,26.896,27.395,484,0
2017-03-17,26.896,27.395,23.61,26.896,2570,0
2017-03-20,26.598,26.598,26.598,26.598,201,0
2017-03-21,26.847,26.847,26.598,26.847,1018,0
2017-03-23,25.9,25.9,25.9,25.9,610,0
2017-03-24,25.774,25.95,25.774,25.9,1481,0
2017-03-27,25.895,25.895,25.895,25.895,100,0
2017-03-28,25.89,25.9,25.89,25.9,2108,0
2017-03-31,26.195,26.195,26.195,26.195,200,0
2017-04-03,25.154,25.502,25.154,25.502,6906,0
2017-04-04,25.89,26.1,25.552,26.1,9073,0
2017-04-06,25.552,27.096,25.552,26.946,319,0
2017-04-10,25.253,26.348,25.253,26.05,2140,0
2017-04-11,26.837,26.842,26.837,26.842,1239,0
2017-04-13,25.9,25.9,25.9,25.9,101,0
2017-04-17,26.398,26.548,26.398,26.548,628,0
2017-04-18,26.886,26.896,26.886,26.896,1309,0
2017-04-19,27.086,27.096,26.896,26.896,9175,0
2017-04-24,26.176,26.25,26.15,26.15,1606,0
2017-04-25,27.086,27.744,26.826,27.744,6619,0
2017-04-26,27.794,27.794,27.444,27.444,487,0
2017-04-27,27.096,27.096,27.096,27.096,163,0
2017-04-28,25.234,27.594,25.234,27.594,431,0
2017-05-01,25.899,27.544,25.899,27.544,734,0
2017-05-02,27.409,27.594,27.345,27.345,1229,0
2017-05-03,27.146,27.395,27.096,27.096,1251,0
2017-05-05,27.146,27.345,26.896,26.896,1713,0
2017-05-08,27.395,27.395,27.395,27.395,110,0
2017-05-09,27.146,27.146,27.146,27.146,118,0
2017-05-10,27.146,27.146,27.146,27.146,100,0
2017-05-11,25.838,27.146,25.838,27.146,1249,0
2017-05-15,27.395,27.395,27.395,27.395,165,0
2017-05-16,27.146,27.146,27.146,27.146,178,0
2017-05-17,26.648,26.648,26.648,26.648,310,0
2017-05-23,27.296,27.296,27.296,27.296,107,0
2017-05-26,27.296,27.395,27.146,27.395,1093,0
2017-05-31,27.893,27.893,26.698,27.246,2396,0
2017-06-01,27.893,27.893,27.146,27.146,977,0
2017-06-02,27.146,27.146,27.146,27.146,605,0
2017-06-05,27.695,27.695,27.695,27.695,227,0
2017-06-06,27.196,27.196,27.196,27.196,328,0
2017-06-07,27.196,27.196,26.597,26.597,412,0
2017-06-08,27.196,27.196,27.196,27.196,104,0
2017-06-09,27.196,27.196,27.196,27.196,122,0
2017-06-12,26.203,26.203,26.203,26.203,724,0
2017-06-13,26.356,26.356,26.356,26.356,249,0
2017-06-15,26.248,26.248,26.248,26.248,1111,0
2017-06-16,26.447,26.447,26.298,26.298,28307,0
2017-06-19,26.597,27.888,26.597,27.888,3811,0
2017-06-21,27.695,27.695,26.697,26.697,1511,0
2017-06-23,26.696,27.345,26.696,27.345,1600,0
2017-06-26,26.941,26.946,26.597,26.597,1197,0
2017-06-27,27.41,27.41,27.41,27.41,104,0
2017-06-29,27.419,27.545,27.419,27.445,2775,0
2017-06-30,27.645,27.645,27.645,27.645,117,0
2017-07-03,27.645,27.645,26.447,26.547,1521,0
2017-07-05,27.246,27.595,27.166,27.465,751,0
2017-07-07,26.747,26.846,26.747,26.846,435,0
2017-07-10,26.896,26.896,26.896,26.896,105,0
2017-07-14,26.946,26.996,26.946,26.996,257,0
2017-07-17,27.18,27.18,26.996,26.996,1116,0
2017-07-18,27.202,27.445,27.202,27.445,408,0
2017-07-19,27.046,27.046,26.951,26.951,445,0
2017-07-20,26.946,26.996,26.946,26.946,1899,0
2017-07-21,27.123,27.123,27.123,27.123,347,0
2017-07-24,26.946,27.213,26.946,27.213,4229,0
2017-07-25,27.212,27.345,26.497,26.497,3186,0
2017-07-26,26.347,26.946,26.347,26.547,1416,0
2017-07-27,26.941,27.645,26.896,27.645,892,0
2017-07-28,26.946,27.595,26.946,27.595,418,0
2017-07-31,26.946,27.445,26.946,27.445,401,0
2017-08-01,27.445,27.445,27.445,27.445,1024,0
2017-08-02,27.196,27.296,27.196,27.226,1647,0
2017-08-03,27.146,27.327,27.123,27.327,1007,0
2017-08-04,27.64,27.64,27.023,27.023,1325,0
2017-08-07,27.046,27.051,26.982,27.046,4962,0
2017-08-08,27.046,27.046,26.797,26.946,16159,0
2017-08-09,26.148,26.846,26.003,26.003,1686,0
2017-08-15,25.948,25.948,25.948,25.948,321,0
2017-08-16,25.1,25.1,25.1,25.1,162,0
2017-08-17,25.948,25.948,25.948,25.948,362,0
2017-08-18,24.96,25.898,24.955,25,1076,0
2017-08-21,24.95,26.647,24.95,25.749,784,0
2017-08-22,25,25.3,25,25.25,2522,0
2017-08-23,25,25.649,24.975,25.05,1147,0
2017-08-24,25.1,25.499,25.1,25.25,1812,0
2017-08-28,25.449,25.449,25.1,25.1,564,0
2017-08-30,25.449,25.566,25.2,25.2,641,0
2017-08-31,25.423,25.649,25.05,25.05,5881,0
2017-09-01,25.15,26.2,25.15,25.8,2863,0
2017-09-05,26.125,26.55,26.05,26.55,654,0
2017-09-06,26.25,26.85,26.25,26.85,742,0
2017-09-07,26.9,27.2,26.9,27.2,1714,0
2017-09-08,26.9,26.9,26.85,26.85,779,0
2017-09-12,26.75,26.75,26.75,26.75,115,0
2017-09-13,26.85,26.85,26.845,26.845,597,0
2017-09-14,27.2,27.2,26.5813,26.8163,539,0
2017-09-15,27,27,27,27,289,0
2017-09-19,27,27,27,27,181,0
2017-09-20,27,27,27,27,419,0
2017-09-22,27,27,26.995,27,581,0
2017-09-25,27,27.15,26.8,26.8,1020,0
2017-09-26,27,27,26.949,26.949,1304,0
2017-09-29,27,27,26.86,27,3001,0
2017-10-02,27,27,27,27,101,0
2017-10-03,26.15,27,26,26.25,4570,0
2017-10-04,27,27,27,27,139,0
2017-10-06,27,27,27,27,368,0
2017-10-11,26.6,26.6532,26.25,26.25,7168,0
2017-10-12,26.5815,26.5815,26.3,26.3,243,0
2017-10-13,26.6807,26.6807,26.6807,26.6807,260,0
2017-10-16,26.75,26.75,26.75,26.75,100,0
2017-10-19,26.25,26.25,26.25,26.25,460,0
2017-10-23,27.95,27.95,27.95,27.95,145,0
2017-10-24,27,27,26.35,26.4,864,0
2017-10-25,26.9,26.9,26.25,26.3532,1349,0
2017-10-26,27,27,27,27,110,0
2017-10-27,26.35,27,26.3,26.5,4588,0
2017-10-30,26.9429,26.9429,26.05,26.5,800,0
2017-10-31,26.5,26.795,26.2907,26.795,4031,0
2017-11-02,26.95,27,26.95,27,2819,0
2017-11-03,27,27,26.995,27,2409,0
2017-11-06,27,27.2,26.75,27.2,3400,0
2017-11-07,26.3,27.1542,26.3,27.1542,511,0
2017-11-08,27.05,27.1,26.6,27.1,433,0
2017-11-10,27,27.05,27,27.05,763,0
