Date,Open,High,Low,Close,Volume,OpenInt
2013-08-09,14.76,15.5,14.25,14.43,3484775,0
2013-08-12,14.42,15.09,14.42,14.6,346685,0
2013-08-13,14.69,14.99,14.15,14.3,211704,0
2013-08-14,14.58,14.58,13.48,14.02,199734,0
2013-08-15,14.18,14.29,13.32,14.01,113584,0
2013-08-16,14,14.26,13.38,13.51,49442,0
2013-08-19,13.49,13.49,12.745,12.87,133359,0
2013-08-20,12.86,13.36,12.85,13,35075,0
2013-08-21,13.01,13.35,12.9,12.9,122331,0
2013-08-22,13.25,13.48,12.93,13.07,27314,0
2013-08-23,13.1,13.85,13.1,13.51,129074,0
2013-08-26,13.5,14.4,13.07,14.35,14151,0
2013-08-27,14.24,14.35,13.51,14.01,54527,0
2013-08-28,14.72,14.99,13.95,14.27,71500,0
2013-08-29,14.38,14.8,14.328,14.5,60889,0
2013-08-30,14.74,14.8,14,14.24,42745,0
2013-09-03,14.39,14.8,13.05,13.2,161509,0
2013-09-04,13.47,13.94,12.94,13.05,182037,0
2013-09-05,13.25,13.55,13.24,13.34,21925,0
2013-09-06,13.35,13.55,13.26,13.51,64882,0
2013-09-09,13.51,14.11,13.4,13.79,56930,0
2013-09-10,13.75,13.75,13.5,13.66,43145,0
2013-09-11,13.55,13.88,13.46,13.64,29027,0
2013-09-12,13.61,14.09,13.45,13.65,176834,0
2013-09-13,13.73,14.09,13.33,13.66,98957,0
2013-09-16,13.87,14.09,13.59,13.77,109003,0
2013-09-17,13.99,14.03,13.32,13.75,71868,0
2013-09-18,13.78,14.24,13.31,13.972,185504,0
2013-09-19,13.88,13.95,13.02,13.43,92010,0
2013-09-20,13.46,14.01,13.14,13.15,207562,0
2013-09-23,13.17,13.864,13.14,13.34,114989,0
2013-09-24,13.39,13.71,13.39,13.47,121307,0
2013-09-25,13.59,13.73,13.52,13.62,50500,0
2013-09-26,13.78,13.78,13.44,13.64,173100,0
2013-09-27,13.54,13.78,13.2,13.34,104000,0
2013-09-30,13.18,13.66,12.88,13.14,757800,0
2013-10-01,13.06,13.6,12.45,12.65,360000,0
2013-10-02,12.64,13.28,12.46,12.75,110600,0
2013-10-03,12.77,13.27,12.6,13.21,63800,0
2013-10-04,13.17,13.73,13.05,13.58,60100,0
2013-10-07,13.67,13.78,13.52,13.65,152000,0
2013-10-08,13.45,13.77,13.37,13.61,184401,0
2013-10-09,13.7,13.75,13.51,13.58,288400,0
2013-10-10,13.72,13.78,13.53,13.63,171900,0
2013-10-11,13.63,14.09,13.63,14.06,136800,0
2013-10-14,13.95,14.16,13.95,14.08,33900,0
2013-10-15,14.05,14.16,14.05,14.1,19200,0
2013-10-16,14.16,14.17,13.97,14,83200,0
2013-10-17,14.05,14.8,13.92,14.14,253098,0
2013-10-18,14.3,14.6,14.07,14.52,59000,0
2013-10-21,14.58,14.58,14.31,14.36,122300,0
2013-10-22,14.4,14.56,14.35,14.48,38000,0
2013-10-23,14.47,14.6,14.4,14.59,62400,0
2013-10-24,14.62,14.68,14.42,14.54,27300,0
2013-10-25,14.6,15.18,14.6,15.02,213800,0
2013-10-28,15.19,15.19,15,15.13,90500,0
2013-10-29,15.15,15.15,15,15.1,155800,0
2013-10-30,15.26,16.09,15.21,15.41,175000,0
2013-10-31,15.47,15.668,15.07,15.4,137583,0
2013-11-01,15.37,15.83,15.23,15.51,215300,0
2013-11-04,15.67,16.2,15.61,16.01,117100,0
2013-11-05,15.98,16.1,15.85,16.04,58500,0
2013-11-06,16.09,16.39,16.02,16.21,56500,0
2013-11-07,16.19,16.19,15.92,16.05,213600,0
2013-11-08,16.05,16.35,16.02,16.19,97500,0
2013-11-11,16.18,16.3,16.02,16.24,34900,0
2013-11-12,16.19,16.34,16.16,16.33,47200,0
2013-11-13,16.26,16.79,16.09,16.72,76900,0
2013-11-14,16.81,17.09,16.73,17,99000,0
2013-11-15,17.02,17.39,16.9,17.21,51800,0
2013-11-18,17.31,17.72,16.7,17.14,58904,0
2013-11-19,17.13,17.42,16.57,16.73,49800,0
2013-11-20,16.79,17.18,16.29,16.46,75700,0
2013-11-21,16.48,17.02,16.105,16.93,25809,0
2013-11-22,16.88,17.18,16.53,16.78,41600,0
2013-11-25,16.78,16.9,16.32,16.72,37800,0
2013-11-26,16.69,17,16.27,16.9,30100,0
2013-11-27,16.56,19.02,16.56,18.48,188500,0
2013-11-29,18.57,18.969,18.17,18.31,30197,0
2013-12-02,18.29,18.29,17.22,17.53,64200,0
2013-12-03,17.47,17.7,16.95,17.27,114400,0
2013-12-04,17.25,17.32,16.83,17.01,95200,0
2013-12-05,16.96,16.96,16.75,16.89,59900,0
2013-12-06,16.99,17.97,16.99,17.55,96159,0
2013-12-09,17.09,17.26,16.75,17.09,143200,0
2013-12-10,17.24,17.66,16.75,16.78,76810,0
2013-12-11,16.86,17.4,16.76,17.09,167887,0
2013-12-12,17.08,17.75,16.92,17.34,292600,0
2013-12-13,17.4,17.59,17.35,17.45,88764,0
2013-12-16,17.5,18.2,17.5,17.9,111900,0
2013-12-17,17.95,18.35,17.76,18.25,77400,0
2013-12-18,18.34,18.43,17.38,18.24,219400,0
2013-12-19,18.24,18.47,17.37,17.62,104386,0
2013-12-20,17.63,18.38,17.63,17.84,280430,0
2013-12-23,18.04,18.75,18.03,18.57,55031,0
2013-12-24,18.64,18.65,18.121,18.45,15384,0
2013-12-26,18.46,18.72,18.25,18.39,61900,0
2013-12-27,18.65,18.92,18.25,18.55,46400,0
2013-12-30,18.6,18.6,18.11,18.19,28500,0
2013-12-31,18.26,18.64,18.01,18.22,49700,0
2014-01-02,18.04,18.19,17.81,17.98,36816,0
2014-01-03,17.93,18.3,17.82,18.26,29754,0
2014-01-06,18.38,18.47,18,18.28,31600,0
2014-01-07,18.32,18.52,18.14,18.36,48415,0
2014-01-08,18.3,18.69,18.21,18.61,93780,0
2014-01-09,18.59,18.62,18.12,18.32,46630,0
2014-01-10,18.37,18.95,18.3,18.69,52932,0
2014-01-13,18.76,18.76,17.31,17.56,105288,0
2014-01-14,18,18,17.61,17.67,35300,0
2014-01-15,17.2,17.62,17,17.47,108800,0
2014-01-16,17.45,17.95,17.37,17.53,44100,0
2014-01-17,17.45,18.015,17,17.8,106286,0
2014-01-21,17.81,18.14,17.81,18.07,43148,0
2014-01-22,17.93,18.35,17.89,18.31,34200,0
2014-01-23,18.22,18.6,18,18.59,54400,0
2014-01-24,18.57,18.63,18,18.08,19100,0
2014-01-27,18,18.36,17.39,18.03,82000,0
2014-01-28,17.99,18.36,17.68,17.96,97100,0
2014-01-29,17.75,18.27,17.75,18.06,31943,0
2014-01-30,18.16,18.25,17.1,17.22,93900,0
2014-01-31,17.07,17.47,16.76,17.43,220700,0
2014-02-03,17.32,17.76,16.56,17.31,100017,0
2014-02-04,17.59,17.92,17.25,17.68,87241,0
2014-02-05,17.75,17.75,17.31,17.54,25228,0
2014-02-06,17.65,17.998,17.5,17.73,38161,0
2014-02-07,17.84,18.54,17.42,18.24,108156,0
2014-02-10,18.1,18.35,17.59,18.24,136310,0
2014-02-11,18.18,18.2,17.43,18.14,13884,0
2014-02-12,18.11,18.2,17.525,18.16,42453,0
2014-02-13,18,18.3,17.21,18.29,20500,0
2014-02-14,18.34,18.36,17.68,18.12,35099,0
2014-02-18,18.36,18.63,18.2,18.3,48432,0
2014-02-19,18.35,18.35,17.84,17.89,42962,0
2014-02-20,18.455,18.455,18.18,18.21,17529,0
2014-02-21,18.27,18.43,18.07,18.33,86605,0
2014-02-24,18.53,19.8,18.4,18.87,178794,0
2014-02-25,21.96,23.33,20.14,20.8,151525,0
2014-02-26,22.23,22.38,20.46,20.89,99494,0
2014-02-27,20.85,21.98,20.85,21.42,66141,0
2014-02-28,21.5,22.32,21.28,22.26,130122,0
2014-03-03,22.07,22.89,22.06,22.75,107284,0
2014-03-04,22.86,22.86,22.02,22.18,304019,0
2014-03-05,22.1,22.12,21.522,21.77,71573,0
2014-03-06,23.23,23.23,21.8,21.97,19395,0
2014-03-07,22.12,22.62,20.88,20.96,79883,0
2014-03-10,20.96,21.1,20.33,20.67,54366,0
2014-03-11,20.35,20.6,20.05,20.3,44068,0
2014-03-12,19.62,20.33,19.46,20.26,223196,0
2014-03-13,19.75,20.09,19.15,19.32,2298928,0
2014-03-14,19.26,19.78,19.17,19.77,273839,0
2014-03-17,19.83,20.61,19.83,20.52,128562,0
2014-03-18,20.64,21.5,20.57,21.42,106949,0
2014-03-19,21.38,21.57,20.96,21.05,654648,0
2014-03-20,21.06,21.31,20.87,20.94,49103,0
2014-03-21,21.11,21.11,19.83,20.24,299075,0
2014-03-24,20.23,20.32,19.53,20.18,104099,0
2014-03-25,21.165,21.165,20.2,20.7,54230,0
2014-03-26,20.68,20.86,19.72,20,88200,0
2014-03-27,20.113,20.113,19.21,19.51,70830,0
2014-03-28,19.205,19.86,19.205,19.63,100910,0
2014-03-31,19.15,20.82,19.15,20.32,109984,0
2014-04-01,20.41,20.41,19.5,19.79,85587,0
2014-04-02,19.91,20.8,19.7,20.47,67723,0
2014-04-03,20.53,20.828,19.63,19.68,85934,0
2014-04-04,19.7,19.96,19.2,19.26,70195,0
2014-04-07,19.23,19.75,18.41,18.63,142755,0
2014-04-08,18.73,18.986,18.37,18.59,93080,0
2014-04-09,18.72,19.63,18.37,19.36,58266,0
2014-04-10,19.8,19.8,18.78,18.91,41010,0
2014-04-11,18.73,19.976,18.46,18.57,40991,0
2014-04-14,18.6,19.402,18.02,18.4,47187,0
2014-04-15,18.4,18.45,17.45,18.27,70577,0
2014-04-16,18.99,18.99,18.26,18.73,26049,0
2014-04-17,19.07,19.934,18.6,18.9,28652,0
2014-04-21,19.03,20.13,19,19.13,27545,0
2014-04-22,19.12,20.41,19.12,20.09,52298,0
2014-04-23,20.16,20.332,19.2,19.2,56840,0
2014-04-24,19.24,19.69,18.68,18.88,44661,0
2014-04-25,18.72,18.72,18.05,18.23,83864,0
2014-04-28,18.21,18.92,17.896,18.31,133119,0
2014-04-29,18.03,18.25,16.26,16.7,195369,0
2014-04-30,16.57,17.43,16.5,17.31,180005,0
2014-05-01,17.27,17.67,17.1,17.49,216991,0
2014-05-02,17.3,17.944,17.3,17.67,77658,0
2014-05-05,17.64,18.41,17.53,17.72,64168,0
2014-05-06,18.14,18.14,17.27,17.47,133938,0
2014-05-07,17.44,18.002,17.02,17.42,75718,0
2014-05-08,17.5,18.15,17.13,17.58,79359,0
2014-05-09,17.51,17.75,17.124,17.62,32911,0
2014-05-12,18.29,18.6,17.88,18.39,36210,0
2014-05-13,18.34,19.24,18.19,18.57,88110,0
2014-05-14,18.57,19.358,17.99,18.35,123716,0
2014-05-15,18.19,19.36,17.53,17.88,164264,0
2014-05-16,17.84,19.112,17.84,18.61,78381,0
2014-05-19,18.58,19.328,18.35,18.705,43627,0
2014-05-20,18.64,18.94,18,18.45,65670,0
2014-05-21,18.53,18.82,18.06,18.39,87529,0
2014-05-22,18.52,19.05,18.3,18.88,98149,0
2014-05-23,18.93,19.37,18.48,19.07,56941,0
2014-05-27,19.29,19.29,18.5,18.94,45889,0
2014-05-28,18.9,19.1,18.78,18.85,31437,0
2014-05-29,18.84,19.39,18.645,19.32,47230,0
2014-05-30,19.39,19.39,18.71,19.14,132882,0
2014-06-02,18.77,19.37,18.298,18.64,36410,0
2014-06-03,18.62,19.48,18.44,19.31,59374,0
2014-06-04,19.3,20.76,19.22,20.05,203830,0
2014-06-05,20,20.69,19.68,19.77,66933,0
2014-06-06,19.92,20.2,19.78,20.04,46601,0
2014-06-09,19.95,20.43,19.95,20.1,585589,0
2014-06-10,19.62,20.56,19.62,20.21,82700,0
2014-06-11,19.81,20.12,19.56,19.83,60045,0
2014-06-12,19.85,19.9,19.57,19.765,90232,0
2014-06-13,19.77,20.09,19.4,19.63,117111,0
2014-06-16,19.93,20.04,19.54,19.96,121149,0
2014-06-17,19.95,20.82,19.9,20.02,143417,0
2014-06-18,20.39,20.39,19.77,19.93,101333,0
2014-06-19,20.04,20.32,19.63,20.05,87931,0
2014-06-20,20.17,20.28,19.66,19.72,117719,0
2014-06-23,19.87,19.87,19.425,19.6,60113,0
2014-06-24,19.65,20.3,19.5,19.92,67069,0
2014-06-25,19.82,20.43,19.82,20.38,64187,0
2014-06-26,20.41,20.41,19.53,20,169411,0
2014-06-27,19.925,20.28,19.61,19.8,1062806,0
2014-06-30,19.7,19.97,19.581,19.73,151568,0
2014-07-01,19.76,20.77,19.67,20.7,154477,0
2014-07-02,20.61,20.98,20.12,20.34,98600,0
2014-07-03,20.39,20.49,19.54,19.65,55556,0
2014-07-07,19.62,19.62,18.87,18.99,113034,0
2014-07-08,19.01,19.2,18.24,18.77,107300,0
2014-07-09,18.82,18.95,18.3,18.395,76593,0
2014-07-10,18.194,18.194,16.95,17.32,414392,0
2014-07-11,17.24,17.484,17.01,17.05,178485,0
2014-07-14,17.19,17.49,17.05,17.28,141803,0
2014-07-15,17.26,17.31,16.78,16.9,49324,0
2014-07-16,17,17.206,16.57,16.9,68804,0
2014-07-17,16.75,16.988,16.25,16.31,89613,0
2014-07-18,16.23,16.7,16.13,16.47,71722,0
2014-07-21,17.122,17.122,16.37,16.54,54879,0
2014-07-22,16.63,16.85,16.47,16.71,84640,0
2014-07-23,16.78,17.19,16.48,16.54,52523,0
2014-07-24,16.51,17.13,16.46,16.54,111821,0
2014-07-25,16.4,16.794,15.66,15.82,200975,0
2014-07-28,15.78,15.92,14.58,14.74,219348,0
2014-07-29,14.78,15.6,14.78,15.43,190769,0
2014-07-30,15.5,15.762,15.1,15.25,111844,0
2014-07-31,15.06,15.1,14.63,14.76,189329,0
2014-08-01,15.13,15.18,14.57,14.81,81525,0
2014-08-04,14.82,15.51,14.77,14.99,48965,0
2014-08-05,14.88,15.04,14.5,14.66,42699,0
2014-08-06,14.54,15.1,14.54,15.03,85248,0
2014-08-07,15.04,15.61,14.9,15.47,90479,0
2014-08-08,15.46,15.772,15.14,15.15,96389,0
2014-08-11,15.24,15.684,14.98,15.06,92051,0
2014-08-12,14.99,15.485,14.79,14.88,31700,0
2014-08-13,14.94,15.32,14.94,15.13,44559,0
2014-08-14,15.458,15.458,15.07,15.2,46411,0
2014-08-15,15.39,15.436,14.87,15,39580,0
2014-08-18,15.17,15.62,15.17,15.62,69692,0
2014-08-19,15.71,16.4,15.61,16.39,195202,0
2014-08-20,16.22,16.42,16.04,16.19,79340,0
2014-08-21,16.17,16.55,16.03,16.47,47414,0
2014-08-22,16.181,16.455,16.181,16.33,37112,0
2014-08-25,16.37,16.72,16.31,16.5,31173,0
2014-08-26,16.7,16.77,16.435,16.69,34589,0
2014-08-27,16.7,16.84,16.5,16.76,34813,0
2014-08-28,16.68,17.25,16.68,16.99,36962,0
2014-08-29,17.12,17.13,16.9,17,38778,0
2014-09-02,17.01,17.05,16.75,16.92,33153,0
2014-09-03,16.77,17.04,16.63,16.67,25235,0
2014-09-04,16.53,16.74,16.33,16.44,25606,0
2014-09-05,16.36,16.85,16.36,16.83,45340,0
2014-09-08,16.77,17.31,16.48,17.27,42307,0
2014-09-09,17.19,17.25,16.81,16.85,42290,0
2014-09-10,16.85,16.96,16.8,16.91,25626,0
2014-09-11,16.76,17.11,16.6,17.08,33560,0
2014-09-12,16.85,17.13,16.555,16.72,31830,0
2014-09-15,16.48,16.97,16.48,16.74,39772,0
2014-09-16,16.7,16.79,16.55,16.66,25083,0
2014-09-17,16.66,17.25,16.65,17.01,31797,0
2014-09-18,16.92,17.88,16.92,17.72,30159,0
2014-09-19,17.77,17.86,17.2,17.68,103325,0
2014-09-22,17.52,17.76,17.1,17.16,29678,0
2014-09-23,17.1,17.12,16.35,17.03,37594,0
2014-09-24,17.01,17.03,16.43,16.64,23171,0
2014-09-25,16.62,16.7,16.29,16.4,26821,0
2014-09-26,16.5,16.62,16.38,16.61,32230,0
2014-09-29,16.34,16.79,15.975,16.4,24209,0
2014-09-30,16.44,16.75,15.69,15.71,104292,0
2014-10-01,15.77,16.01,15.2,15.21,78445,0
2014-10-02,15.42,15.47,15.01,15.09,46694,0
2014-10-03,15.44,15.44,14.76,15.07,41286,0
2014-10-06,15.08,15.17,14.81,14.9,32321,0
2014-10-07,14.74,14.77,14.05,14.4,54381,0
2014-10-08,14.31,14.77,13.97,14.65,58838,0
2014-10-09,14.7,14.94,14.42,14.55,45538,0
2014-10-10,14.42,14.98,13.77,14.65,63133,0
2014-10-13,14.7,14.74,14.17,14.34,35390,0
2014-10-14,14.39,14.49,14.08,14.3,79527,0
2014-10-15,14.07,14.96,13.94,14.86,107208,0
2014-10-16,14.63,15.075,14.31,14.69,84173,0
2014-10-17,14.9,15.19,14.7,14.91,48664,0
2014-10-20,14.77,15.14,14.55,14.89,51966,0
2014-10-21,14.92,15.06,14.135,14.99,125713,0
2014-10-22,14.8,15.02,14.77,14.79,25952,0
2014-10-23,15,15.12,13.634,14.98,36763,0
2014-10-24,15.03,15.098,14.53,14.93,29872,0
2014-10-27,14.88,14.99,14.59,14.65,45015,0
2014-10-28,14.5,14.5,13.4,14.02,631001,0
2014-10-29,14,14.18,13.57,13.75,129825,0
2014-10-30,13.74,14.914,13.7,14.85,57686,0
2014-10-31,15.15,15.75,15.03,15.69,52891,0
2014-11-03,16.302,16.302,15.28,15.37,25297,0
2014-11-04,15.25,15.34,14.67,14.72,130548,0
2014-11-05,14.85,15.6,14.73,15.31,40743,0
2014-11-06,15.32,15.76,15.27,15.5,38110,0
2014-11-07,15.44,15.48,15.29,15.34,29412,0
2014-11-10,15.35,15.47,15.25,15.4,35795,0
2014-11-11,15.24,15.59,15.21,15.4,57487,0
2014-11-12,15.34,15.41,15.21,15.38,24239,0
2014-11-13,15.34,15.34,14.97,15.2,27762,0
2014-11-14,15.17,15.37,15.17,15.24,24909,0
2014-11-17,15.4,15.75,15.2,15.44,33450,0
2014-11-18,15.5,15.65,15.5,15.54,16489,0
2014-11-19,15.56,15.56,15.1,15.2,28213,0
2014-11-20,15.2,16.27,15.12,16.11,58493,0
2014-11-21,16.4,16.4,16.06,16.09,37324,0
2014-11-24,16.23,16.47,16.23,16.34,18214,0
2014-11-25,16.45,16.45,15.76,16.07,39148,0
2014-11-26,16.24,16.42,16.01,16.19,17541,0
2014-11-28,16.22,16.59,15.98,16.01,14452,0
2014-12-01,16.02,16.19,15.645,15.83,33971,0
2014-12-02,15.86,16.23,15.86,16.14,39678,0
2014-12-03,16.16,16.9,16.16,16.58,32386,0
2014-12-04,16.48,16.5,15.99,16.11,22105,0
2014-12-05,16.08,16.65,16.08,16.34,48537,0
2014-12-08,16.39,16.465,15.81,15.98,17434,0
2014-12-09,15.78,16.42,15.78,16.4,33181,0
2014-12-10,16.64,16.64,15.67,15.71,26348,0
2014-12-11,15.71,15.98,15.19,15.24,27913,0
2014-12-12,15.2,15.31,14.99,15.2,23530,0
2014-12-15,15.3,15.41,15.19,15.22,35061,0
2014-12-16,15.24,15.63,15.19,15.2,50705,0
2014-12-17,15.15,15.85,15.07,15.5,85639,0
2014-12-18,15.37,16.32,15.37,16.31,54431,0
2014-12-19,16.24,16.24,15.8,15.95,86727,0
2014-12-22,15.9,15.92,15.47,15.79,20545,0
2014-12-23,15.8,16.42,15.56,16.34,129765,0
2014-12-24,16.38,16.38,15.68,15.77,14720,0
2014-12-26,15.8,16.07,15.741,15.83,15387,0
2014-12-29,15.79,15.82,15.51,15.8,30258,0
2014-12-30,15.8,15.8,15.35,15.5,18694,0
2014-12-31,15.52,15.581,15.27,15.32,22263,0
2015-01-02,15.45,15.795,15.11,15.45,20720,0
2015-01-05,15.27,15.27,14.82,15.08,38320,0
2015-01-06,15.07,15.79,14.92,15.62,31499,0
2015-01-07,15.94,15.94,15.24,15.43,14915,0
2015-01-08,15.61,16.915,15.61,16.59,20581,0
2015-01-09,16.52,16.85,16.18,16.24,20682,0
2015-01-12,16.49,16.79,16.14,16.42,151081,0
2015-01-13,16.62,16.971,16.39,16.71,41402,0
2015-01-14,16.69,16.73,16.46,16.65,12553,0
2015-01-15,16.46,16.76,16.36,16.56,49303,0
2015-01-16,16.48,16.96,16.04,16.93,28755,0
2015-01-20,17,17,16.47,16.53,23574,0
2015-01-21,16.5,16.52,15.22,15.4,44406,0
2015-01-22,15.65,16.05,15.275,15.84,42066,0
2015-01-23,15.8,16.09,15.2,15.22,23000,0
2015-01-26,13.58,15.65,13.58,15.64,28104,0
2015-01-27,15.4,15.65,15.4,15.62,15776,0
2015-01-28,15.49,15.64,15.27,15.37,31013,0
2015-01-29,15.4,15.72,15.32,15.72,35467,0
2015-01-30,15.54,15.65,15.52,15.58,43375,0
2015-02-02,15.71,16.15,15.16,16.01,23936,0
2015-02-03,16.09,16.26,15.93,16.13,77333,0
2015-02-04,16.02,16.37,15.7,16.06,32483,0
2015-02-05,16.04,16.69,16,16.4,57439,0
2015-02-06,16.45,16.46,16.09,16.11,46911,0
2015-02-09,16,16.085,15.88,15.94,32141,0
2015-02-10,15.96,16.08,15.45,15.92,19110,0
2015-02-11,16.15,16.43,16.13,16.24,9468,0
2015-02-12,16.32,16.32,16.05,16.24,19770,0
2015-02-13,16.16,16.35,16,16.3,94188,0
2015-02-17,16.37,16.57,16.05,16.31,51207,0
2015-02-18,16.34,16.66,16.14,16.27,62551,0
2015-02-19,16.25,16.66,16,16.37,36099,0
2015-02-20,16.28,16.682,15.79,15.89,43235,0
2015-02-23,15.77,16,15.41,15.53,131313,0
2015-02-24,15.4,15.77,14.53,15.21,97582,0
2015-02-25,15.16,15.42,14.64,14.975,121456,0
2015-02-26,14.97,15.26,14.84,15.04,70088,0
2015-02-27,15,15.67,14.93,15.53,249655,0
2015-03-02,15.48,15.97,15.36,15.66,70400,0
2015-03-03,15.68,15.79,15.54,15.66,70500,0
2015-03-04,15.31,16.23,15.23,16.03,110300,0
2015-03-05,16.07,16.37,15.85,16.01,128900,0
2015-03-06,15.84,16.13,15.84,16,45700,0
2015-03-09,16.13,16.13,15.86,16,50500,0
2015-03-10,15.91,16.1,15.81,15.9,28300,0
2015-03-11,15.99,16.05,15.78,15.98,22700,0
2015-03-12,16.15,16.22,15.96,15.99,107600,0
2015-03-13,16.03,16.11,15.72,15.99,22700,0
2015-03-16,16.11,16.11,15.89,16,105600,0
2015-03-17,15.71,16.25,15.71,16.11,516900,0
2015-03-18,16.1,17.13,15.98,17.04,102000,0
2015-03-19,17,17,16.62,16.84,69700,0
2015-03-20,16.95,17.03,16.77,17,140500,0
2015-03-23,16.96,17.35,16.86,17.06,126800,0
2015-03-24,16.92,17.8,16.92,17.76,49200,0
2015-03-25,17.76,17.76,17.09,17.15,49800,0
2015-03-26,17.72,17.72,16.45,16.68,106700,0
2015-03-27,16.7,16.97,16.28,16.79,105000,0
2015-03-30,16.84,17.64,16.82,17.5,29900,0
2015-03-31,17.36,18.15,17.23,18.06,70500,0
2015-04-01,17.94,18.88,17.94,18.82,105200,0
2015-04-02,18.8,19.45,18.8,19.37,91300,0
2015-04-06,19,19.64,18.93,19.28,93300,0
2015-04-07,19.32,19.45,18.47,18.65,50709,0
2015-04-08,18.65,19.24,18.65,18.98,33500,0
2015-04-09,18.98,19.07,17.82,17.84,25782,0
2015-04-10,17.98,17.98,17.52,17.89,38800,0
2015-04-13,18,21.7,17.84,19.97,314400,0
2015-04-14,19.62,19.78,17.91,19.03,128200,0
2015-04-15,19.14,19.185,18.43,18.95,57040,0
2015-04-16,19,19,18.23,18.45,45378,0
2015-04-17,18.29,19.15,18.29,18.96,114000,0
2015-04-20,18.88,19.17,18.58,18.62,23980,0
2015-04-21,19.13,19.13,18.21,18.54,139313,0
2015-04-22,18.52,18.72,18.23,18.52,20977,0
2015-04-23,18.53,18.76,18.5,18.66,94900,0
2015-04-24,18.72,19.04,18.72,18.98,70100,0
2015-04-27,19.11,19.16,18.73,18.86,57600,0
2015-04-28,20.45,20.45,19.02,19.16,90400,0
2015-04-29,19.08,19.08,18.28,18.68,71100,0
2015-04-30,18.46,18.75,18.19,18.37,55700,0
2015-05-01,18.36,18.73,18.29,18.71,56600,0
2015-05-04,18.68,18.75,18.09,18.16,21800,0
2015-05-05,18.02,18.08,17.36,17.72,64300,0
2015-05-06,17.86,18.08,17.58,17.91,35576,0
2015-05-07,18.02,18.21,17.59,18.12,36656,0
2015-05-08,18.23,18.79,18.09,18.26,28200,0
2015-05-11,18.31,18.6,18.06,18.39,22500,0
2015-05-12,18.2,18.2,17.55,17.91,28755,0
2015-05-13,17.92,18.22,17.86,18.06,15700,0
2015-05-14,18.06,19,18.06,18.74,34700,0
2015-05-15,18.77,19.2,18.37,18.91,25035,0
2015-05-18,18.92,19.2,18.62,18.93,54193,0
2015-05-19,18.9,19.25,18.78,18.89,58900,0
2015-05-20,18.91,19.2,18.62,18.69,37200,0
2015-05-21,18.06,18.34,17.49,17.72,67000,0
2015-05-22,17.78,17.78,17.28,17.39,105200,0
2015-05-26,17.4,17.4,16.75,16.86,97205,0
2015-05-27,16.76,17.16,16.47,17.14,47600,0
2015-05-28,17.1,17.38,16.8,16.94,39919,0
2015-05-29,16.97,17.17,16.65,16.71,36300,0
2015-06-01,16.93,17.75,16.66,17.73,48400,0
2015-06-02,17.67,18.37,17.67,18.1,54303,0
2015-06-03,21,25.2,20.25,20.5,1049500,0
2015-06-04,20.69,20.87,19.01,19.2,330300,0
2015-06-05,19.25,20.59,19.02,19.08,79800,0
2015-06-08,19.24,19.88,19,19.14,296200,0
2015-06-09,19.16,19.53,18.6,18.77,33639,0
2015-06-10,18.85,19.57,18.76,19.16,306510,0
2015-06-11,19.23,19.29,18.61,19,642050,0
2015-06-12,19.12,19.32,18.74,19.06,64700,0
2015-06-15,19,19.45,18.8,19.36,74400,0
2015-06-16,19.34,19.93,18.85,19.65,236800,0
2015-06-17,19.76,19.76,19.3,19.45,19900,0
2015-06-18,19.57,19.78,19.37,19.63,103800,0
2015-06-19,19.69,19.88,19.48,19.77,133800,0
2015-06-22,19.82,20.1,19.8,19.88,114400,0
2015-06-23,19.95,20.24,19.79,20,177080,0
2015-06-24,20.02,20.13,19.8,19.94,237400,0
2015-06-25,19.91,20.42,19.86,19.96,54100,0
2015-06-26,20.06,20.22,19.64,19.99,155000,0
2015-06-29,19.91,20.09,19.17,19.28,94900,0
2015-06-30,19.48,19.6,19.09,19.55,61753,0
2015-07-01,19.81,19.81,19.17,19.4,61600,0
2015-07-02,19.6,19.6,18.93,19.11,24600,0
2015-07-06,19.02,19.55,18.88,19.03,27900,0
2015-07-07,19.11,19.11,18.47,19,40700,0
2015-07-08,18.84,19,18.38,18.46,41400,0
2015-07-09,18.62,18.96,18.51,18.71,32900,0
2015-07-10,18.99,19.19,18.76,19.05,27300,0
2015-07-13,19,19.47,19,19.38,18300,0
2015-07-14,19.23,19.46,19.11,19.29,55560,0
2015-07-15,19.31,19.31,18.13,18.24,41479,0
2015-07-16,18.3,18.71,18.11,18.67,39400,0
2015-07-17,18.65,18.83,18.2,18.6,54200,0
2015-07-20,18.55,18.57,18.06,18.47,44400,0
2015-07-21,18.46,18.78,18.38,18.49,15200,0
2015-07-22,18.4,18.97,18.4,18.77,12300,0
2015-07-23,18.75,18.83,18.54,18.62,40700,0
2015-07-24,18.61,18.87,18.45,18.67,91300,0
2015-07-27,18.66,18.66,18.17,18.42,37400,0
2015-07-28,18.47,18.48,17.96,18.29,35300,0
2015-07-29,18.35,18.7,18.1,18.52,26400,0
2015-07-30,18.43,19.19,18.33,19.06,32700,0
2015-07-31,19.15,19.52,19.15,19.38,50200,0
2015-08-03,19.41,19.41,18.84,19.09,28044,0
2015-08-04,19.08,19.72,18.92,19.45,28500,0
2015-08-05,18.94,19.83,18.87,19.57,44300,0
2015-08-06,19.51,19.84,19.355,19.46,36118,0
2015-08-07,19.37,19.42,18.59,18.76,62200,0
2015-08-10,18.79,19.01,17.98,18.72,256300,0
2015-08-11,18.55,18.79,18.46,18.56,54262,0
2015-08-12,18.48,19.22,17.99,19.18,230800,0
2015-08-13,19.18,19.2,18.42,18.43,39300,0
2015-08-14,18.38,19.21,18.25,19.16,24800,0
2015-08-17,19.08,19.36,18.79,19.15,25000,0
2015-08-18,19.2,19.68,19.16,19.23,44200,0
2015-08-19,19.14,19.3,18.91,19.01,19400,0
2015-08-20,18.89,19.48,18.74,19.17,60000,0
2015-08-21,18.75,19.38,18.71,19.12,50600,0
2015-08-24,18.335,18.83,17.63,17.94,87533,0
2015-08-25,18.09,18.47,17.45,17.47,31300,0
2015-08-26,17.78,17.93,17.22,17.86,29500,0
2015-08-27,17.96,18.31,17.42,18.24,33700,0
2015-08-28,18.1,18.65,17.98,18.38,33200,0
2015-08-31,18.34,19,18.18,18.83,40400,0
2015-09-01,18.42,18.81,17.88,17.99,62700,0
2015-09-02,18.21,18.78,17.86,18.6,35700,0
2015-09-03,18.61,18.67,18.16,18.32,55000,0
2015-09-04,18.15,18.46,17.8,18.2,78100,0
2015-09-08,18.5,19.11,18.3,18.89,58300,0
2015-09-09,19.08,19.08,18.56,18.66,30900,0
2015-09-10,18.75,18.8,18.34,18.64,68931,0
2015-09-11,18.52,18.55,18.22,18.47,44300,0
2015-09-14,18.42,18.58,18.42,18.52,67600,0
2015-09-15,18.5,18.63,18.33,18.41,107900,0
2015-09-16,18.41,18.55,18.41,18.49,113100,0
2015-09-17,18.42,18.62,18.37,18.49,104515,0
2015-09-18,18.16,18.49,18.02,18.07,145500,0
2015-09-21,18.24,18.36,18.13,18.23,35400,0
2015-09-22,18.13,18.51,18.05,18.31,71900,0
2015-09-23,18.48,18.83,18.39,18.54,57200,0
2015-09-24,18.315,18.54,18.315,18.4,71010,0
2015-09-25,18.63,18.71,17.56,17.73,90600,0
2015-09-28,17.76,17.85,17.31,17.35,99883,0
2015-09-29,17.3,17.55,17.05,17.17,64700,0
2015-09-30,17.38,17.65,17.15,17.61,64200,0
2015-10-01,17.56,17.66,17.43,17.59,48800,0
2015-10-02,17.43,17.93,17.02,17.82,31500,0
2015-10-05,17.95,18.6,17.95,18.38,57510,0
2015-10-06,18.51,18.55,17.95,18,32800,0
2015-10-07,18.03,18.94,17.88,18.8,36900,0
2015-10-08,19.62,19.62,18.8,19.06,28500,0
2015-10-09,19.1,19.51,19.04,19.28,28600,0
2015-10-12,19.29,19.352,19.14,19.3,304487,0
2015-10-13,19.04,19.34,18.84,18.89,21500,0
2015-10-14,19.1,19.19,18.36,18.44,29600,0
2015-10-15,18.47,18.53,18.13,18.42,41000,0
2015-10-16,18.5,18.5,17.77,17.88,56700,0
2015-10-19,17.81,17.83,17.18,17.24,74700,0
2015-10-20,17.28,17.66,17,17.2,24901,0
2015-10-21,17.34,17.63,17.22,17.28,12800,0
2015-10-22,17.37,17.83,17.34,17.69,25500,0
2015-10-23,17.91,18.29,17.76,18.26,20400,0
2015-10-26,17.85,18.15,17.72,17.82,22400,0
2015-10-27,17.79,17.79,16.9,17.05,32300,0
2015-10-28,17.36,18.16,17.3,18.16,28600,0
2015-10-29,18,18.37,17.45,17.62,59800,0
2015-10-30,17.65,17.65,17.06,17.28,101200,0
2015-11-02,16.85,18.009,16.85,17.54,41800,0
2015-11-03,17.31,17.31,17,17.04,73700,0
2015-11-04,17.19,17.495,17.04,17.31,74654,0
2015-11-05,17.34,18.24,17.17,17.59,54100,0
2015-11-06,17.64,17.79,17.25,17.63,46100,0
2015-11-09,17.5,17.55,17.05,17.14,26196,0
2015-11-10,17.03,17.25,16.96,17.22,49800,0
2015-11-11,17.19,17.53,16.97,17.2,64200,0
2015-11-12,17,17.16,16.58,16.73,75700,0
2015-11-13,16.62,16.62,16.09,16.2,64200,0
2015-11-16,16.24,16.37,16.09,16.33,26700,0
2015-11-17,16.52,16.65,16.18,16.25,40100,0
2015-11-18,16.45,16.64,16.14,16.32,52500,0
2015-11-19,15.77,16.41,15.77,16.11,57100,0
2015-11-20,16.14,16.55,16.14,16.43,21400,0
2015-11-23,16.33,16.76,15.82,16.43,14700,0
2015-11-24,16.29,16.77,16.13,16.71,11600,0
2015-11-25,16.49,17.07,16.31,16.87,43100,0
2015-11-27,16.83,17.22,16.76,17.13,7500,0
2015-11-30,17.18,17.58,17.1,17.19,57700,0
2015-12-01,17.2,17.33,16.89,16.99,74284,0
2015-12-02,17.02,17.02,16.42,16.43,28184,0
2015-12-03,16.24,16.41,15.595,15.67,26659,0
2015-12-04,15.66,16.22,15.51,16.02,64700,0
2015-12-07,16.09,16.09,15.62,15.89,62100,0
2015-12-08,15.88,16.03,15.45,15.49,33735,0
2015-12-09,15.7,15.7,15.02,15.18,64100,0
2015-12-10,14.46,15.16,14.46,14.99,52100,0
2015-12-11,14.64,14.92,14.45,14.7,54200,0
2015-12-14,14.66,15.42,14.66,15.15,324565,0
2015-12-15,15.24,15.7,14.89,14.97,287900,0
2015-12-16,15.13,15.6,14.53,15.47,221900,0
2015-12-17,15.51,16.09,15.26,15.47,206700,0
2015-12-18,15.52,16.42,15.52,15.75,3046400,0
2015-12-21,15.82,16.26,15.74,15.91,310200,0
2015-12-22,15.96,15.96,15.72,15.83,208198,0
2015-12-23,15.85,16.13,15.75,15.96,250400,0
2015-12-24,15.94,16.3,15.74,16.2,79214,0
2015-12-28,16.1,16.38,16.03,16.32,125064,0
2015-12-29,16.26,16.62,16.2,16.42,60108,0
2015-12-30,16.45,16.66,16.2,16.55,63836,0
2015-12-31,16.49,17.01,16.42,16.75,142120,0
2016-01-04,16.44,17.06,15.65,15.92,151865,0
2016-01-05,15.96,16.365,15.52,15.65,314584,0
2016-01-06,15.24,15.59,14.61,15.06,425942,0
2016-01-07,14.68,14.83,13.865,13.88,299525,0
2016-01-08,13.9,14.505,13.8,13.9,256150,0
2016-01-11,13.95,14.535,13.76,14.03,222338,0
2016-01-12,14.15,14.53,13.74,14.03,205023,0
2016-01-13,14.05,14.08,13.02,13.13,159464,0
2016-01-14,13.19,13.53,13,13.36,89540,0
2016-01-15,12.96,13.48,12.91,13.27,183983,0
2016-01-19,13.41,13.41,12.55,12.77,191500,0
2016-01-20,12.56,12.75,12.1401,12.58,253797,0
2016-01-21,12.58,13.21,12.5,13.04,404297,0
2016-01-22,13.26,13.87,12.9,13.7,277457,0
2016-01-25,13.65,13.785,13.53,13.68,242801,0
2016-01-26,13.79,13.87,13.095,13.64,104028,0
2016-01-27,13.57,14.15,13.33,13.76,311374,0
2016-01-28,13.86,14,13.63,13.79,105517,0
2016-01-29,13.81,14.4,13.76,14.37,389657,0
2016-02-01,14.24,14.55,13.9,14.39,161769,0
2016-02-02,14.25,14.25,13.76,13.91,135475,0
2016-02-03,14.05,14.13,13.35,13.85,236392,0
2016-02-04,13.82,14.29,13.82,14.04,94554,0
2016-02-05,13.98,14.13,13.74,13.88,328707,0
2016-02-08,13.76,13.91,13.385,13.66,238752,0
2016-02-09,13.47,13.98,13.36,13.47,80957,0
2016-02-10,13.52,13.87,13.35,13.61,116754,0
2016-02-11,13.33,13.68,13.33,13.52,85727,0
2016-02-12,13.7,14.04,13.61,14.01,70816,0
2016-02-16,14.17,14.315,13.98,14.25,110086,0
2016-02-17,14.34,14.57,14.14,14.28,144599,0
2016-02-18,14.26,14.65,14.13,14.38,90972,0
2016-02-19,14.36,14.71,14.24,14.46,187077,0
2016-02-22,14.66,14.92,14.27,14.75,140071,0
2016-02-23,14.74,15.21,14.64,14.735,94954,0
2016-02-24,14.55,15.2,14.4,15,212452,0
2016-02-25,15.04,15.3399,14.84,15,127220,0
2016-02-26,15.11,15.39,14.93,15.07,81214,0
2016-02-29,15.1,15.36,15.1,15.25,101085,0
2016-03-01,15.4,15.73,15.23,15.69,89964,0
2016-03-02,15.63,15.81,15.46,15.5,81657,0
2016-03-03,15.49,15.685,15.31,15.52,60348,0
2016-03-04,15.47,16,15.06,15.93,171806,0
2016-03-07,16.41,16.88,16.25,16.35,279398,0
2016-03-08,16.35,16.35,16.05,16.08,113837,0
2016-03-09,16.21,16.35,16.09,16.25,150338,0
2016-03-10,16.28,16.35,16.01,16.13,129730,0
2016-03-11,16.17,16.32,16.02,16.04,270998,0
2016-03-14,16.05,16.192,15.77,15.79,299660,0
2016-03-15,14.88,15.43,14.4,14.83,414040,0
2016-03-16,14.67,14.68,13.61,13.63,584087,0
2016-03-17,13.69,14.13,13.28,14.05,290142,0
2016-03-18,14.13,14.58,14.08,14.57,1480687,0
2016-03-21,14.67,15.79,14.67,15.73,373190,0
2016-03-22,15.63,15.96,15.37,15.95,221541,0
2016-03-23,15.84,15.84,15.29,15.43,224201,0
2016-03-24,15.35,16,15.17,15.89,284165,0
2016-03-28,15.85,16.175,15.82,16.1,567997,0
2016-03-29,16.09,16.36,15.91,16.35,613232,0
2016-03-30,16.39,16.5,16.3,16.45,347979,0
2016-03-31,16.5,16.83,16.4,16.62,326670,0
2016-04-01,16.47,16.88,16.34,16.81,386800,0
2016-04-04,16.77,16.77,16.3,16.35,177095,0
2016-04-05,16.26,16.31,16.01,16.21,918406,0
2016-04-06,16.26,16.78,16.19,16.69,246321,0
2016-04-07,16.59,16.84,16.29,16.6,347612,0
2016-04-08,16.67,16.93,16.4,16.54,175248,0
2016-04-11,16.57,16.89,16.57,16.8,168880,0
2016-04-12,16.75,17.1,16.75,17.02,252033,0
2016-04-13,17.07,17.34,17.07,17.23,254243,0
2016-04-14,17.21,17.45,17.11,17.45,129370,0
2016-04-15,17.34,17.53,17.22,17.4,140703,0
2016-04-18,17.28,17.57,17.28,17.45,90070,0
2016-04-19,17.36,17.65,17.27,17.44,133273,0
2016-04-20,17.61,17.93,17.48,17.59,208063,0
2016-04-21,17.62,17.96,17.62,17.82,153919,0
2016-04-22,17.83,17.99,17.75,17.94,130631,0
2016-04-25,17.85,17.92,17.57,17.72,146966,0
2016-04-26,17.79,17.91,17.47,17.82,184808,0
2016-04-27,17.79,18,17.54,17.92,185936,0
2016-04-28,17.84,17.97,17.58,17.62,285888,0
2016-04-29,17.62,17.68,17.43,17.55,163202,0
2016-05-02,17.62,17.83,17.48,17.8,147501,0
2016-05-03,17.61,17.9,17.43,17.66,211520,0
2016-05-04,17.57,17.75,17.35,17.66,143073,0
2016-05-05,17.99,18.365,17.665,18.02,344109,0
2016-05-06,18,18.41,17.735,18.02,358372,0
2016-05-09,18.02,18.73,18.02,18.66,239749,0
2016-05-10,18.67,18.86,18.5,18.66,211045,0
2016-05-11,18.61,18.78,18.41,18.43,94006,0
2016-05-12,18.49,18.63,18.09,18.35,143080,0
2016-05-13,18.31,18.87,18.31,18.63,235766,0
2016-05-16,18.68,18.89,18.45,18.45,95769,0
2016-05-17,17.6,17.715,16.72,16.79,389942,0
2016-05-18,16.74,17.89,16.74,17.55,442070,0
2016-05-19,18.41,18.48,17.6,18.13,3618583,0
2016-05-20,18.12,18.32,17.94,18.04,490378,0
2016-05-23,17.97,18.75,17.94,18.65,751916,0
2016-05-24,18.75,19.31,18.55,19.17,723958,0
2016-05-25,19.24,19.47,18.97,19.13,356306,0
2016-05-26,19.22,19.6,19.15,19.46,505660,0
2016-05-27,19.41,19.62,19.1,19.22,623050,0
2016-05-31,19.36,19.73,19.15,19.62,609717,0
2016-06-01,19.75,19.75,19.19,19.68,301681,0
2016-06-02,19.58,19.75,19.4,19.65,235135,0
2016-06-03,19.59,19.66,19.02,19.26,268249,0
2016-06-06,18.7,19.7,18.19,19.62,177000,0
2016-06-07,19.26,19.99,18.9201,19.33,190428,0
2016-06-08,18.88,19.57,18.66,19.28,144240,0
2016-06-09,19,19.5,18.99,19.12,178909,0
2016-06-10,18.97,19.09,18.26,18.55,171549,0
2016-06-13,18.25,18.7,17.99,18.08,194938,0
2016-06-14,18.05,18.25,17.75,17.97,221458,0
2016-06-15,18.25,18.25,17.88,17.89,208378,0
2016-06-16,17.73,18.18,17.6,17.79,200048,0
2016-06-17,17.8,18.29,17.56,18.17,859712,0
2016-06-20,18.41,18.6,17.99,18.01,224945,0
2016-06-21,18.1,18.265,17.84,18.08,208383,0
2016-06-22,18.03,18.25,17.67,17.7,173324,0
2016-06-23,17.98,18.34,17.72,18.09,203185,0
2016-06-24,17.42,17.79,17,17.4,412061,0
2016-06-27,17.3,17.53,16.62,16.74,479172,0
2016-06-28,17,17.12,16.78,16.84,199665,0
2016-06-29,16.87,17.43,16.72,17.38,409372,0
2016-06-30,17.41,17.97,17.35,17.82,288438,0
2016-07-01,17.82,18.29,17.82,18.1,170614,0
2016-07-05,17.96,18.5,17.53,17.62,137310,0
2016-07-06,17.5,17.92,17.42,17.85,105233,0
2016-07-07,17.93,18.3,17.46,18.11,148270,0
2016-07-08,18.24,19,18.24,18.72,267911,0
2016-07-11,18.86,19.14,18.77,18.96,143404,0
2016-07-12,19.17,19.43,18.955,19.26,160947,0
2016-07-13,19.4,19.4,19.04,19.25,127529,0
2016-07-14,19.25,19.35,19.06,19.11,108970,0
2016-07-15,19.26,19.49,18.53,19.18,80089,0
2016-07-18,19.12,19.6,19.0397,19.59,143752,0
2016-07-19,19.5,19.55,19.135,19.21,179830,0
2016-07-20,19.22,19.68,19.16,19.57,128277,0
2016-07-21,19.58,19.6,19.43,19.49,155258,0
2016-07-22,19.46,19.63,19.08,19.55,142454,0
2016-07-25,19.42,20.29,19.42,20.13,667941,0
2016-07-26,20.15,20.73,20.15,20.44,314990,0
2016-07-27,20.62,20.68,20.32,20.49,136052,0
2016-07-28,20.56,20.7,20.375,20.51,152473,0
2016-07-29,20.64,20.64,20.13,20.35,175421,0
2016-08-01,20.33,20.43,19.99,20.36,137954,0
2016-08-02,20.37,20.6,20.04,20.09,133038,0
2016-08-03,20.08,20.225,19.901,20.11,154380,0
2016-08-04,20.17,20.61,17.86,19.79,110285,0
2016-08-05,19.7,20.08,19.57,19.87,181011,0
2016-08-08,20.91,21.499,20.5,20.71,534012,0
2016-08-09,20.8,20.97,20.52,20.76,361456,0
2016-08-10,20.81,20.96,20.41,20.46,275124,0
2016-08-11,19.5,20.59,19.45,20.06,1381971,0
2016-08-12,20.08,20.38,19.73,19.75,225172,0
2016-08-15,19.74,20.27,18.37,20.19,257669,0
2016-08-16,20.11,20.3,19.71,20.19,251231,0
2016-08-17,20.19,20.31,19.81,20.04,228025,0
2016-08-18,20.03,20.3,19.96,20.04,170931,0
2016-08-19,20.04,20.21,19.86,20.11,157955,0
2016-08-22,20.06,20.47,19.9,20.35,125901,0
2016-08-23,20.38,20.5362,20.34,20.47,167907,0
2016-08-24,20.49,20.59,20.32,20.35,123750,0
2016-08-25,20.35,20.49,20.25,20.38,61034,0
2016-08-26,20.35,20.56,20.27,20.53,149643,0
2016-08-29,20.49,20.63,20.31,20.41,166261,0
2016-08-30,20.4,20.6,20.32,20.53,129666,0
2016-08-31,20.55,20.55,19.93,19.94,162565,0
2016-09-01,19.92,20.25,19.8,20.19,158237,0
2016-09-02,20.31,20.75,20.295,20.7,224022,0
2016-09-06,20.61,20.79,20.5,20.66,164807,0
2016-09-07,20.57,20.71,20.44,20.58,200199,0
2016-09-08,20.5,20.62,20.37,20.49,94520,0
2016-09-09,20.37,20.37,18.85,18.885,214875,0
2016-09-12,18.84,19.02,18.66,19.02,177892,0
2016-09-13,18.78,18.93,18.55,18.85,143307,0
2016-09-14,18.87,19.09,18.77,19,149247,0
2016-09-15,19.01,19.07,18.72,18.77,86144,0
2016-09-16,18.84,19.03,18.56,18.82,287015,0
2016-09-19,18.87,19.36,18.57,18.66,147553,0
2016-09-20,18.66,18.97,18.1,18.11,186802,0
2016-09-21,18.21,18.58,17.72,18.02,226703,0
2016-09-22,18.17,18.51,18.02,18.4,205608,0
2016-09-23,18.26,18.56,18.1,18.25,157512,0
2016-09-26,18,18.28,17.781,17.97,155035,0
2016-09-27,17.92,18.075,17.71,17.74,98801,0
2016-09-28,17.8,17.955,17.56,17.63,145299,0
2016-09-29,17.49,17.83,17.38,17.49,176305,0
2016-09-30,17.48,17.84,17.34,17.73,321226,0
2016-10-03,17.62,17.73,17.35,17.51,316261,0
2016-10-04,17.48,17.73,17.36,17.47,215177,0
2016-10-05,17.46,17.98,17.46,17.7,351179,0
2016-10-06,17.69,18.22,17.53,18.06,295889,0
2016-10-07,18.13,18.13,17.75,17.83,164111,0
2016-10-10,17.9,18.4,17.6,17.8,146905,0
2016-10-11,17.9,17.95,17.05,17.25,224122,0
2016-10-12,17.3,17.7,17.25,17.35,333791,0
2016-10-13,17.25,17.6,16.85,16.9,687438,0
2016-10-14,17.05,17.55,16.7,16.75,255764,0
2016-10-17,16.65,16.95,16.65,16.8,309637,0
2016-10-18,16.85,17.1,16.7,16.85,274728,0
2016-10-19,16.9,17.1,16.75,17,254430,0
2016-10-20,16.85,17.05,16.75,16.85,322537,0
2016-10-21,16.7,17.2,16.6,17.1,150241,0
2016-10-24,17.15,17.45,17.05,17.3,160370,0
2016-10-25,17.35,17.35,16,16.25,955488,0
2016-10-26,16.15,16.65,16.024,16.45,239074,0
2016-10-27,16.55,16.6,16.05,16.2,176083,0
2016-10-28,16.1,16.5,15.95,16.3,201042,0
2016-10-31,16.2,16.7,16.15,16.55,287161,0
2016-11-01,16.65,16.7,15.85,16.05,381873,0
2016-11-02,16.05,16.2,15.65,15.7,349273,0
2016-11-03,15.75,15.85,15.45,15.8,269110,0
2016-11-04,15.9,16.15,15.65,15.75,527942,0
2016-11-07,16.85,18.65,15.9,16.4,656167,0
2016-11-08,16.4,17,16.1,16.85,286404,0
2016-11-09,16.6,17.55,16.6,17.5,377253,0
2016-11-10,17.65,18.3,17.35,17.8,615033,0
2016-11-11,17.9,18.5,17.7,18.15,373472,0
2016-11-14,18.3,18.775,18.1,18.3,281839,0
2016-11-15,18.4,18.55,18.05,18.5,298217,0
2016-11-16,18.3,18.725,18.05,18.65,180545,0
2016-11-17,18.85,19,18.65,18.9,379108,0
2016-11-18,18.9,19.4,18.65,19,266301,0
2016-11-21,19,19.25,18.85,19.1,174524,0
2016-11-22,19.2,19.35,18.9,19.3,328163,0
2016-11-23,19.3,19.5,19,19.25,209380,0
2016-11-25,19.15,19.275,18.85,19.15,77141,0
2016-11-28,19,19.225,18.95,18.95,458993,0
2016-11-29,19,19.15,18.7,19.1,317095,0
2016-11-30,19.25,19.45,18.75,18.85,305277,0
2016-12-01,19,19.2,18.45,18.6,187445,0
2016-12-02,18.65,18.8,18.45,18.5,136668,0
2016-12-05,18.7,19.1,18.6,19,209577,0
2016-12-06,19.05,19.425,18.85,19.3,235473,0
2016-12-07,19.25,19.75,19.15,19.6,174323,0
2016-12-08,19.65,20,19.3,19.95,173614,0
2016-12-09,20,20.15,19.8,19.95,368723,0
2016-12-12,19.8,19.9,19.5,19.7,164512,0
2016-12-13,19.15,19.7,19.05,19.3,612587,0
2016-12-14,19.3,19.35,18.701,18.9,368922,0
2016-12-15,19,19.45,18.9,19.15,221313,0
2016-12-16,19.2,19.55,18.95,19.15,349015,0
2016-12-19,19.1,19.5,19.1,19.4,206882,0
2016-12-20,19.5,19.8,19.45,19.7,285569,0
2016-12-21,19.65,19.8,19.625,19.75,329656,0
2016-12-22,19.7,19.8,19.5,19.575,99563,0
2016-12-23,19.6,19.7,19.5,19.6,99095,0
2016-12-27,19.6,19.895,19.6,19.85,163527,0
2016-12-28,19.85,19.9,19.5,19.6,190773,0
2016-12-29,19.7,19.85,19.35,19.6,159211,0
2016-12-30,19.45,19.65,19.15,19.5,278422,0
2017-01-03,19.65,19.9,19.35,19.55,292813,0
2017-01-04,19.7,20.1,19.7,19.9,247236,0
2017-01-05,19.9,19.95,19.3,19.35,202807,0
2017-01-06,19.5,19.6,18.95,19.05,190860,0
2017-01-09,18.9,19.1625,18.85,18.9,289185,0
2017-01-10,18.95,19.6,18.75,19.15,121000,0
2017-01-11,19.15,19.4,18.9,19.15,160871,0
2017-01-12,19.1,19.1,18.4,18.8,165340,0
2017-01-13,18.9,19,18.7,19,90215,0
2017-01-17,18.95,19,18.35,18.45,163647,0
2017-01-18,18.6,18.6,18.15,18.25,153213,0
2017-01-19,18.3,18.5,17.7386,17.75,164488,0
2017-01-20,17.8,17.9,17.475,17.55,209129,0
2017-01-23,17.5,18.05,17.45,18,208964,0
2017-01-24,18.1,18.825,17.85,18.7,410159,0
2017-01-25,18.9,19.05,18.8,18.9,223714,0
2017-01-26,18.95,19,18.5,18.7,196103,0
2017-01-27,18.8,19,18.55,18.95,358703,0
2017-01-30,18.8,19.025,18.3,19,286464,0
2017-01-31,18.9,18.95,18.2,18.65,342005,0
2017-02-01,18.7,18.9,18.6,18.75,378127,0
2017-02-02,18.75,19.1,18.65,19.1,291609,0
2017-02-03,19.25,19.25,18.9,19.1,208392,0
2017-02-06,19.05,19.05,18.9,18.9,90653,0
2017-02-07,18.9,19.2,18.825,19,222779,0
2017-02-08,18.95,19.35,18.8,19.1,521844,0
2017-02-09,19.15,19.65,19.1,19.55,325712,0
2017-02-10,19.65,20,19.5,19.95,254839,0
2017-02-13,20,20.05,19.9,20.05,228721,0
2017-02-14,19.9,20.35,19.8,20.25,221402,0
2017-02-15,20.1,20.4,20,20.25,229852,0
2017-02-16,20.2,20.3,20,20.1,210358,0
2017-02-17,20.1,20.15,19.75,19.95,208223,0
2017-02-21,20.1,20.3,19.8,20.3,159001,0
2017-02-22,20.25,20.5,20.1,20.2,142643,0
2017-02-23,20.2,20.3,19.95,20.0375,150043,0
2017-02-24,19.85,20.2,19.7296,20.15,205121,0
2017-02-27,20.1,20.7501,20,20.65,330784,0
2017-02-28,20.55,21.05,20.45,21,701925,0
2017-03-01,21,21.05,19.9,20.3,1268523,0
2017-03-02,20.75,21.4,20.35,21.1,1309317,0
2017-03-03,21.1,21.5,20.9,21.3,706259,0
2017-03-06,21.25,21.9625,21.15,21.95,513086,0
2017-03-07,21.9,21.95,20.65,20.8,467379,0
2017-03-08,21,21.6,21,21.5,417893,0
2017-03-09,21.65,21.85,21.45,21.8,542557,0
2017-03-10,22,22.05,21.8,21.85,514632,0
2017-03-13,22,22.05,21.65,21.95,444871,0
2017-03-14,21.1,21.5887,20.7,21.35,2521213,0
2017-03-15,21.4,21.75,21.4,21.55,1813555,0
2017-03-16,21.75,22.6,21.4,22.45,1924694,0
2017-03-17,22.4,22.55,22.3,22.55,718869,0
2017-03-20,22.55,22.8,22.475,22.7,892544,0
2017-03-21,22.8,22.8,22.15,22.35,864670,0
2017-03-22,22.25,22.65,22.1,22.6,658426,0
2017-03-23,22.6,23.1,22.55,22.65,938897,0
2017-03-24,22.7,22.8,22.05,22.15,997071,0
2017-03-27,21.9,22.0663,21.7,21.9,444842,0
2017-03-28,21.85,22,21.4,22,795982,0
2017-03-29,22,22.4,21.9,22.4,650255,0
2017-03-30,22.4,22.75,22.4,22.65,705756,0
2017-03-31,22.65,22.8,22.5,22.6,693737,0
2017-04-03,22.6,22.8,22.1,22.45,355463,0
2017-04-04,22.5,23.05,22.3,23.05,604820,0
2017-04-05,23.2,23.6,22.65,22.8,827857,0
2017-04-06,22.8,23.3,22.65,23.3,443611,0
2017-04-07,23.3,23.4,23,23.2,452953,0
2017-04-10,23.2,23.45,22.95,23.3,514918,0
2017-04-11,23.35,23.7,23.15,23.7,610666,0
2017-04-12,23.6,23.9,23.6,23.75,1128765,0
2017-04-13,23.75,23.85,23.1,23.25,605307,0
2017-04-17,23.3,23.35,22.8,23,234368,0
2017-04-18,22.9,23.15,22.65,22.9,273549,0
2017-04-19,23,23.15,22.8,22.95,1077336,0
2017-04-20,23.15,23.23,22.85,23,452709,0
2017-04-21,23,23.3,22.9,23.2,498004,0
2017-04-24,23.55,23.55,23.05,23.5,556896,0
2017-04-25,23.7,23.85,23.3,23.5,1596157,0
2017-04-26,23.5,23.6,23.05,23.5,672941,0
2017-04-27,23.55,23.65,23.175,23.55,506996,0
2017-04-28,23.6,23.7,23.15,23.3,231476,0
2017-05-01,23.4,23.5,23.15,23.3,502569,0
2017-05-02,23.35,23.45,23.1,23.4,307829,0
2017-05-03,23.25,23.3,22.8,23.05,387206,0
2017-05-04,23.15,23.2,22.9,23,245454,0
2017-05-05,23,23.25,22.65,23.15,1019315,0
2017-05-08,22.5,23.05,21,21.35,2031770,0
2017-05-09,21.45,21.75,20.675,21,1207896,0
2017-05-10,20.9,21.3,20.5,21.1,741880,0
2017-05-11,20.95,21.05,20.6,20.9,546930,0
2017-05-12,20.85,20.85,20.2303,20.4,550158,0
2017-05-15,20.5,20.9,20.25,20.85,534979,0
2017-05-16,20.8,20.9,20.425,20.8,617409,0
2017-05-17,20.55,20.6,19.85,20,669223,0
2017-05-18,20,20.2,19.725,20.1,895625,0
2017-05-19,20.1,20.7,20.1,20.55,1069938,0
2017-05-22,20.6,20.65,20.2,20.5,487886,0
2017-05-23,20.5,20.9,20.05,20.15,362620,0
2017-05-24,20.2,20.35,19.85,20.15,298095,0
2017-05-25,20.2,20.45,19.9,20.1,325500,0
2017-05-26,20,20.1,19.8,20,259663,0
2017-05-30,19.9,19.9301,19.6,19.75,280518,0
2017-05-31,19.75,19.75,19.275,19.5,508113,0
2017-06-01,19.65,20,19.3,19.95,391169,0
2017-06-02,19.95,20.7,19.7,20.55,660726,0
2017-06-05,20.6,20.6,20.05,20.15,335436,0
2017-06-06,20,20.3,19.7,20.05,520868,0
2017-06-07,19.95,20.5,19.85,20.1,649772,0
2017-06-08,20.2,20.45,19.9,20.05,332307,0
2017-06-09,20.1,20.65,19.9,20.45,425032,0
2017-06-12,20.45,21.15,20.45,21.1,588691,0
2017-06-13,21.1,22,21.05,21.9,1040634,0
2017-06-14,21.95,22.3,21.8,22,918603,0
2017-06-15,21.9,22.0503,21.7,21.9,619492,0
2017-06-16,21.6,22.05,21.6,22.05,653570,0
2017-06-19,22.05,22.2,21.7,21.8,836919,0
2017-06-20,21.9,22.05,20.95,21.85,663807,0
2017-06-21,22,22.05,21.45,21.65,650288,0
2017-06-22,21.7,22.05,21.65,21.7,238879,0
2017-06-23,21.6,21.8,21.5,21.65,3019339,0
2017-06-26,21.7,21.9,21.55,21.7,526722,0
2017-06-27,21.7,21.9,21.5,21.85,740371,0
2017-06-28,21.9,22.5,21.875,22.45,1254003,0
2017-06-29,22.55,22.75,21.7,21.7,1081143,0
2017-06-30,21.85,22.25,21.45,21.85,752607,0
2017-07-03,22.05,22.175,21.75,22.05,170964,0
2017-07-05,21.95,22.1,21.45,21.85,333061,0
2017-07-06,21.65,21.75,21.35,21.5,327925,0
2017-07-07,21.55,21.7,21.35,21.6,406774,0
2017-07-10,21.6,21.7,21.3,21.65,461430,0
2017-07-11,21.6,21.75,21.3,21.65,329900,0
2017-07-12,21.8,22.05,21.575,21.65,443023,0
2017-07-13,21.65,21.8,21.475,21.65,229931,0
2017-07-14,21.7,21.925,21.6,21.7,385598,0
2017-07-17,21.7,22.05,21.6387,21.9,297766,0
2017-07-18,21.8,21.95,21.6,21.9,363642,0
2017-07-19,22,22,21.7,21.85,280876,0
2017-07-20,21.95,22,21.6,21.75,253390,0
2017-07-21,22.05,22.05,21.55,21.7,272692,0
2017-07-24,21.7,21.8,21.5,21.55,215723,0
2017-07-25,21.75,21.95,21.3,21.85,384075,0
2017-07-26,22,22.55,21.75,22.2,445013,0
2017-07-27,22.3,22.35,21.85,22,243300,0
2017-07-28,22,22.15,21.95,21.95,154168,0
2017-07-31,22.05,22.125,21.8,22,197610,0
2017-08-01,22.1,22.325,21.875,22,416212,0
2017-08-02,22,22.05,21.1,21.6,500894,0
2017-08-03,19.5,20.35,19.05,20.15,1927002,0
2017-08-04,20.15,20.65,20.15,20.55,667021,0
2017-08-07,20.55,20.65,20.25,20.4,360196,0
2017-08-08,20.35,21.025,20.35,20.8,722926,0
2017-08-09,20.7,20.95,20.5,20.9,345739,0
2017-08-10,20.85,20.9,20.55,20.65,472607,0
2017-08-11,20.75,20.75,20.4,20.65,419108,0
2017-08-14,20.8,20.825,20.6,20.75,335996,0
2017-08-15,20.75,20.75,20.4,20.45,606722,0
2017-08-16,20.45,20.6,20.15,20.35,462830,0
2017-08-17,20.3,20.4,19.95,19.95,431589,0
2017-08-18,19.8,20.05,19.7,20,679672,0
2017-08-21,20,20,19.4,19.5,625198,0
2017-08-22,19.6,19.7,19.1,19.2,730773,0
2017-08-23,19.15,19.15,18.4,18.75,968271,0
2017-08-24,18.9,18.9,18.45,18.55,531648,0
2017-08-25,18.65,18.7,18.2,18.65,663716,0
2017-08-28,18.75,19.9,18.625,19.65,909283,0
2017-08-29,19.7,20.45,19.65,20.3,921987,0
2017-08-30,20.3,20.5,20.15,20.2,359295,0
2017-08-31,20.3,20.575,20.3,20.3,424429,0
2017-09-01,20.3,20.4,20.15,20.3,428719,0
2017-09-05,20.3,20.55,19.6,19.65,745356,0
2017-09-06,19.8,20.7,19.8,20.55,436233,0
2017-09-07,20.6,20.6182,20.3,20.5,284240,0
2017-09-08,20.5,20.75,20.45,20.75,374643,0
2017-09-11,20.8,21,20.75,20.95,382721,0
2017-09-12,21,21.3,20.845,21.1,592705,0
2017-09-13,21.1,21.2125,20.9,21.05,256674,0
2017-09-14,21.1,21.25,20.875,20.95,728223,0
2017-09-15,21,21.05,20.7,20.95,738559,0
2017-09-18,21,21.15,20.8,20.8,519463,0
2017-09-19,20.95,21.125,20.75,20.85,378337,0
2017-09-20,20.8,21.075,20.6,20.6,325511,0
2017-09-21,20.65,20.9,19.85,20.75,280028,0
2017-09-22,20.8,21.375,20.75,21.15,422424,0
2017-09-25,21.15,21.3,20.65,20.75,360850,0
2017-09-26,20.95,21.3,20.8,21,621759,0
2017-09-27,21.25,21.25,20.9,20.975,1001948,0
2017-09-28,21.1,21.6,20.95,21.6,516811,0
2017-09-29,21.65,21.85,21.25,21.35,542598,0
2017-10-02,21.25,21.4,21.05,21.3,734983,0
2017-10-03,21.45,21.45,21.15,21.4,302664,0
2017-10-04,21.35,21.4065,21.05,21.15,238766,0
2017-10-05,21.25,21.35,21,21.1,300706,0
2017-10-06,21,21.275,20.9,21.25,298600,0
2017-10-09,21.2,21.225,20.8,21.05,255189,0
2017-10-10,21.2,21.2,20.75,21,178511,0
2017-10-11,20.9,21.05,20.85,20.95,181153,0
2017-10-12,21,21,20.4,20.5,860786,0
2017-10-13,20.45,20.75,20.35,20.35,271918,0
2017-10-16,20.3,20.45,20.175,20.25,465256,0
2017-10-17,20.25,20.7,20.1,20.4,853358,0
2017-10-18,20.45,21.05,20.4,20.85,896190,0
2017-10-19,20.75,21.2,20.65,21.15,804543,0
2017-10-20,21.25,21.6,21.2,21.25,706625,0
2017-10-23,21.3,21.6,20.85,21.55,572906,0
2017-10-24,21.6,21.725,21.45,21.5,603464,0
2017-10-25,21.55,21.7,21.325,21.5,496020,0
2017-10-26,21.6,21.65,21.4,21.45,373192,0
2017-10-27,21.5,21.5,21.1,21.3,417681,0
2017-10-30,20.9,21.2,20.7,21.05,187996,0
2017-10-31,21.1,21.5,21.1,21.45,308344,0
2017-11-01,21.65,21.85,21.45,21.55,285017,0
2017-11-02,21.45,21.45,20.65,21.15,436690,0
2017-11-03,21,21.15,20.75,21,840914,0
2017-11-06,21.9,21.9,20.8,21.8,1038721,0
2017-11-07,21.85,22.3,21.8,22,798283,0
2017-11-08,21.8,22.2,21.4,22.15,761766,0
2017-11-09,22,22.3,21.85,22.25,773757,0
2017-11-10,22.3,22.8,22.3,22.6,1206195,0
