Date,Open,High,Low,Close,Volume,OpenInt
2011-08-01,17.93,18,17.15,18,196646,0
2011-08-02,17.8,18.03,17.15,18.01,292699,0
2011-08-03,18,18.5,17.8,18.5,128887,0
2011-08-04,18.1,18.25,17.53,17.53,165457,0
2011-08-05,17.86,17.86,17.1,17.52,86464,0
2011-08-08,16.92,17.16,16.04,16.5,463217,0
2011-08-09,17.17,17.48,16.25,16.59,198261,0
2011-08-10,16.34,17,16.21,16.68,83011,0
2011-08-11,16.35,16.93,16.3,16.44,199934,0
2011-08-12,16.79,16.81,16.31,16.53,47399,0
2011-08-15,17,17,16.49,16.57,110927,0
2011-08-16,16.45,16.55,16.39,16.54,76564,0
2011-08-17,16.67,16.68,16.45,16.45,96744,0
2011-08-18,16.51,16.66,16.06,16.18,77175,0
2011-08-19,16.1,16.18,15.21,15.24,179914,0
2011-08-22,14.84,15.99,14.17,14.49,80076,0
2011-08-23,14.74,14.95,14.08,14.8,241337,0
2011-08-24,14.85,15.16,14.85,15.16,27118,0
2011-08-25,16.21,16.21,14.83,14.95,88925,0
2011-08-26,14.55,15.1,13.9,13.97,67370,0
2011-08-29,13.82,14.07,13.68,13.91,141520,0
2011-08-30,13.88,14.36,13.56,14.09,48620,0
2011-08-31,13.94,14.63,13.94,14.5,100912,0
2011-09-01,14.49,14.5,14,14.08,56016,0
2011-09-02,13.64,13.65,13.13,13.56,48077,0
2011-09-06,13,13.49,12.57,12.98,147696,0
2011-09-07,13.28,13.82,12.96,13.71,153660,0
2011-09-08,13.55,14.95,13.25,13.81,50708,0
2011-09-09,13.75,14.21,13.1,13.86,118582,0
2011-09-12,13.59,14.65,13.56,13.93,58910,0
2011-09-13,13.18,14.44,13.17,14.11,106917,0
2011-09-14,14.01,14.25,14,14.06,24705,0
2011-09-15,14.1,15.25,13.96,15.2,69387,0
2011-09-16,15.33,15.71,14.91,15.37,173247,0
2011-09-19,14.53,15.47,14.53,15.14,55333,0
2011-09-20,14.97,15.28,14.34,14.84,251685,0
2011-09-21,14.75,14.75,13.88,14.34,167336,0
2011-09-22,13.86,14.75,13.84,14.06,250709,0
2011-09-23,14.03,14.37,14,14,38541,0
2011-09-26,14.06,14.06,13.33,13.45,90605,0
2011-09-27,13.95,14,13.3,13.51,83862,0
2011-09-28,13.46,13.48,12.67,12.82,113149,0
2011-09-29,13.09,13.3,12.35,12.58,111117,0
2011-09-30,12.12,12.27,11.5,11.76,974996,0
2011-10-03,11.68,12.23,11.47,11.7,170927,0
2011-10-04,11.59,12.8,11.32,12.78,152637,0
2011-10-05,12.79,13.16,12.68,12.8,63308,0
2011-10-06,12.84,13.15,12.25,12.84,110627,0
2011-10-07,12.83,13.5,12.8,12.96,104935,0
2011-10-10,12.96,13.44,12.96,13.17,57421,0
2011-10-11,13.15,13.6,13.02,13.54,43332,0
2011-10-12,13.6,13.66,13.13,13.39,112427,0
2011-10-13,13.3,13.31,13.07,13.25,48874,0
2011-10-14,13.4,13.41,12.96,13.03,65697,0
2011-10-17,12.92,12.92,12.5,12.66,85399,0
2011-10-18,12.72,13.37,12.72,13.31,81544,0
2011-10-19,13.15,13.33,13.05,13.17,28512,0
2011-10-20,13.24,13.24,12.3,13.07,189102,0
2011-10-21,13.26,13.79,12.62,13.72,147722,0
2011-10-24,13.73,14.03,13.55,13.84,84138,0
2011-10-25,13.75,13.75,13.1,13.18,90115,0
2011-10-26,13.31,13.44,13.11,13.32,62482,0
2011-10-27,13.55,14.09,13.5,13.93,107486,0
2011-10-28,13.8,15.31,13.21,14.82,318661,0
2011-10-31,14.61,14.61,14.07,14.29,129602,0
2011-11-01,13.84,14.3,13.84,14.14,81193,0
2011-11-02,14.28,14.34,13.93,14.3,152225,0
2011-11-03,14.23,14.83,14.2,14.73,80829,0
2011-11-04,14.62,14.62,14.24,14.25,16209,0
2011-11-07,14.25,14.25,14.03,14.08,33549,0
2011-11-08,14.24,14.52,14.06,14.2,177476,0
2011-11-09,13.89,13.99,13.35,13.48,86076,0
2011-11-10,13.65,13.81,13.39,13.6,56397,0
2011-11-11,13.7,13.85,13.43,13.59,103300,0
2011-11-14,13.55,13.71,13.28,13.4,78566,0
2011-11-15,13.29,13.95,13.23,13.83,48123,0
2011-11-16,13.69,14.19,13.65,13.91,132780,0
2011-11-17,14.67,14.67,13.8,13.87,27489,0
2011-11-18,13.92,14.3,13.85,14.19,24982,0
2011-11-21,13.96,14.19,13.69,14,38890,0
2011-11-22,14.28,14.28,13.75,13.85,65138,0
2011-11-23,13.85,14.14,13.8,13.81,62794,0
2011-11-25,13.78,13.78,13.11,13.11,41258,0
2011-11-28,13.51,13.68,13.43,13.59,60907,0
2011-11-29,13.54,13.56,13.06,13.09,168792,0
2011-11-30,13.39,13.58,13.04,13.38,110648,0
2011-12-01,13.4,14.14,13.32,13.79,96062,0
2011-12-02,14.23,14.56,13.93,14.47,67429,0
2011-12-05,14.65,14.96,13.96,14.94,76998,0
2011-12-06,15.09,16.23,14.8,15.84,109363,0
2011-12-07,14.81,15.78,14.81,15.41,67154,0
2011-12-08,15.28,16.17,15.09,15.34,90316,0
2011-12-09,15.46,16.56,15.22,16.45,76357,0
2011-12-12,16.28,16.51,15.5,15.69,73158,0
2011-12-13,15.81,15.81,15.12,15.35,240957,0
2011-12-14,14.81,15.53,14.81,15.25,188493,0
2011-12-15,15.5,15.67,15.15,15.47,89471,0
2011-12-16,15.98,15.98,15.05,15.63,248748,0
2011-12-19,15.69,16.3,14.94,14.99,110929,0
2011-12-20,15.29,15.78,15.18,15.5,140801,0
2011-12-21,15.47,16.47,15.2,16.29,173265,0
2011-12-22,16.41,16.54,16.17,16.26,79530,0
2011-12-23,16.23,16.63,16.02,16.61,25492,0
2011-12-27,16.5,17.04,16.49,16.93,62425,0
2011-12-28,16.91,17.01,16.43,16.51,45498,0
2011-12-29,16.51,17.12,16.51,17.12,43583,0
2011-12-30,17.07,18.02,17.07,17.86,68156,0
2012-01-03,17.25,18.15,17.15,17.82,130217,0
2012-01-04,17.66,17.7,17.1,17.4,88534,0
2012-01-05,17.05,17.99,17.05,17.52,94905,0
2012-01-06,17.56,17.73,17.13,17.48,52123,0
2012-01-09,17.38,17.86,17.18,17.51,120650,0
2012-01-10,17.38,17.71,17.23,17.25,51675,0
2012-01-11,17.17,17.25,16.55,16.8,183951,0
2012-01-12,16.72,17.27,16.7,17.16,68821,0
2012-01-13,17.09,17.28,17.02,17.17,43928,0
2012-01-17,16.9,17.7,16.58,17.5,91394,0
2012-01-18,17.35,19.42,17.35,18.78,314757,0
2012-01-19,18.92,18.95,18.51,18.76,134799,0
2012-01-20,18.95,19.15,18.75,18.8,103145,0
2012-01-23,18.76,19.03,18.43,18.6,60457,0
2012-01-24,18.59,19.31,18.44,19.29,42706,0
2012-01-25,19.21,20.3,18.86,20.28,115164,0
2012-01-26,20.1,20.66,20,20.51,113984,0
2012-01-27,19.06,20.58,19.06,20.42,53691,0
2012-01-30,20.23,20.71,19.96,20.63,99272,0
2012-01-31,20.01,21.27,18.62,21.09,104941,0
2012-02-01,21.16,21.32,19.75,20.31,133344,0
2012-02-02,20.38,20.96,20.22,20.66,34742,0
2012-02-03,20.6,21.09,19.95,20.5,77313,0
2012-02-06,18.92,20.6,18.92,20.33,78966,0
2012-02-07,20.1,20.59,20.02,20.58,30092,0
2012-02-08,20.57,20.78,20.42,20.59,43619,0
2012-02-09,20.62,20.97,20.25,20.53,45800,0
2012-02-10,19.95,20.5,19.53,20.06,63737,0
2012-02-13,20.25,20.67,19.94,20.08,46983,0
2012-02-14,19.93,20.06,19.31,19.7,121638,0
2012-02-15,19.75,20.2,19.4,19.91,65345,0
2012-02-16,20.33,20.66,19.88,20.49,40212,0
2012-02-17,20.58,20.58,20.04,20.36,46059,0
2012-02-21,20.3,20.69,20.05,20.36,23137,0
2012-02-22,20.29,20.35,19.89,19.97,50517,0
2012-02-23,19.99,20.02,19.76,19.96,20016,0
2012-02-24,19.81,20.1,19.71,19.87,30488,0
2012-02-27,20.12,20.35,19.51,19.72,99852,0
2012-02-28,19.78,20.39,19.57,20.22,146765,0
2012-02-29,20.25,21.33,20.2,21,187292,0
2012-03-01,21.46,21.48,20.46,20.71,89572,0
2012-03-02,20.55,21.01,20.54,20.72,89196,0
2012-03-05,20.78,21.3,20.57,21.27,78655,0
2012-03-06,21.07,21.53,21,21.28,85000,0
2012-03-07,22.19,22.19,20.52,20.99,95324,0
2012-03-08,21.17,21.53,20.5,21.46,42091,0
2012-03-09,21.39,21.4,20.94,21.34,58981,0
2012-03-12,21.3,21.9,20.83,21.89,30279,0
2012-03-13,21.78,23.01,21.78,22.8,69061,0
2012-03-14,22.73,23.16,22.39,22.72,115018,0
2012-03-15,23.27,23.75,22.51,22.84,37514,0
2012-03-16,22.3,23.03,22.3,22.57,59191,0
2012-03-19,22.71,22.9,22.37,22.6,69313,0
2012-03-20,22.54,22.7,21.6,21.65,92311,0
2012-03-21,21.84,21.84,21.14,21.53,105788,0
2012-03-22,21.2,21.7,20.93,21.69,37495,0
2012-03-23,22.05,22.07,21.53,21.83,55448,0
2012-03-26,21.96,22.71,21.92,22.5,109742,0
2012-03-27,22.55,22.98,22.16,22.67,30122,0
2012-03-28,22.42,22.68,21.82,22.16,43668,0
2012-03-29,22.05,22.34,21.96,22.18,14378,0
2012-03-30,22.55,23.51,22.33,23.14,196746,0
2012-04-02,23.08,23.6,22.83,23.16,67781,0
2012-04-03,26.84,27.26,21.87,22.79,241132,0
2012-04-04,22.61,22.61,21.36,21.5,67436,0
2012-04-05,21.41,22.95,21.35,22.82,65930,0
2012-04-09,22.42,22.45,21.78,21.92,88117,0
2012-04-10,21.94,21.94,21.46,21.54,45513,0
2012-04-11,23.49,23.69,21.88,22.58,55655,0
2012-04-12,22.67,22.67,21.86,22.25,128198,0
2012-04-13,22.23,24.29,22.07,24.17,131705,0
2012-04-16,24.3,24.97,23.5,24.06,186412,0
2012-04-17,24.34,25.79,24.33,24.45,164678,0
2012-04-18,24.33,24.45,23.38,23.91,77006,0
2012-04-19,23.97,24.53,23.44,23.93,45861,0
2012-04-20,24.33,24.33,23.65,23.88,40352,0
2012-04-23,23.46,23.63,22.86,23.25,67054,0
2012-04-24,23.31,24.29,23.21,24.09,84778,0
2012-04-25,24.26,25.72,24.21,25.2,96066,0
2012-04-26,25.13,25.81,24.9,24.91,30726,0
2012-04-27,25.05,25.36,24.76,24.93,32884,0
2012-04-30,24.89,24.89,24.12,24.18,61335,0
2012-05-01,24.15,25.97,23.6,25,215461,0
2012-05-02,24.81,25.39,24.18,24.89,58293,0
2012-05-03,24.75,24.8,23.51,24.05,101117,0
2012-05-04,21.01,21.76,18.4,19.27,982871,0
2012-05-07,19.13,20.34,19.05,20.01,148107,0
2012-05-08,19.92,20.65,19.73,20.6,111486,0
2012-05-09,20.49,21.16,20.43,20.87,139999,0
2012-05-10,21.07,21.34,20.23,20.79,73071,0
2012-05-11,20.68,21.12,19.94,20.18,97731,0
2012-05-14,20.01,20.39,19.77,20.22,61026,0
2012-05-15,20.39,20.59,20,20.13,36056,0
2012-05-16,20.28,21.02,20.13,20.73,84591,0
2012-05-17,21,21.05,20.32,20.53,67798,0
2012-05-18,20.48,20.58,19.5,20,129433,0
2012-05-21,19.96,20.56,19.65,20.12,103444,0
2012-05-22,20.04,20.64,19.97,20.58,72686,0
2012-05-23,20.36,20.36,18.9,19.21,226910,0
2012-05-24,19.28,19.55,18.73,18.99,102112,0
2012-05-25,19.07,19.9,18.86,19.87,42774,0
2012-05-29,20.05,20.2,19.23,19.38,110794,0
2012-05-30,19.06,19.41,17.85,19.28,280362,0
2012-05-31,19.35,19.35,18.8,19.05,477838,0
2012-06-01,18.66,19,18.18,18.65,108286,0
2012-06-04,18.68,18.68,17.5,18.24,122112,0
2012-06-05,18.1,18.63,16.03,18.19,62328,0
2012-06-06,18.34,18.98,18.25,18.97,64103,0
2012-06-07,19.16,19.16,17.85,17.95,43578,0
2012-06-08,17.88,18.04,17.48,18.03,135553,0
2012-06-11,18.18,18.4,17.84,17.91,80004,0
2012-06-12,17.93,17.93,17.47,17.77,42307,0
2012-06-13,17.68,17.99,17.63,17.85,36777,0
2012-06-14,17.91,18.04,17.41,17.97,27651,0
2012-06-15,17.89,18.26,17.65,18.05,45740,0
2012-06-18,17.86,18.08,17.57,17.92,136187,0
2012-06-19,18.04,18.62,17.97,18.18,45972,0
2012-06-20,18.21,18.43,17.78,18,107371,0
2012-06-21,17.98,18.28,17.72,17.95,213953,0
2012-06-22,18.01,18.18,17.66,17.8,388753,0
2012-06-25,17.44,17.7,17.32,17.57,26101,0
2012-06-26,17.46,17.59,16.98,17.21,216765,0
2012-06-27,17.2,17.76,16.93,17.56,44650,0
2012-06-28,17.48,17.72,17.42,17.59,49584,0
2012-06-29,18.02,18.2,17.81,18.05,71594,0
2012-07-02,18.11,18.14,17.78,18,284117,0
2012-07-03,18.1,18.89,17.97,18.15,44845,0
2012-07-05,18.17,18.48,17.9,18.21,98467,0
2012-07-06,18.01,18.19,17.8,17.95,102946,0
2012-07-09,17.91,18.03,17.77,18,69899,0
2012-07-10,17.99,18.15,17.94,18,61433,0
2012-07-11,18.05,18.12,17.71,17.9,96813,0
2012-07-12,17.84,18.04,17.56,17.93,91245,0
2012-07-13,18.05,18.19,17.753,17.85,172728,0
2012-07-16,17.88,17.88,17.66,17.83,36400,0
2012-07-17,17.96,17.96,17.7,17.89,43592,0
2012-07-18,17.9,17.99,17.73,17.87,107730,0
2012-07-19,17.9,17.9,17.29,17.38,92529,0
2012-07-20,17.22,17.22,16.65,16.7,89490,0
2012-07-23,16.45,16.47,16.02,16.16,61372,0
2012-07-24,16.18,16.18,15.75,15.98,162070,0
2012-07-25,16.02,16.26,15.93,16.14,49224,0
2012-07-26,16.37,17.38,16.33,16.39,50538,0
2012-07-27,16.5,16.62,16.132,16.58,68579,0
2012-07-30,16.58,16.58,16.2,16.2,36982,0
2012-07-31,16.2,16.57,16.14,16.15,108640,0
2012-08-01,14.05,14.11,13.06,13.11,767668,0
2012-08-02,12.99,14.44,12.575,12.58,449145,0
2012-08-03,12.84,14.35,12.83,13.79,977796,0
2012-08-06,13.84,14.06,13.63,13.96,110732,0
2012-08-07,13.99,14.19,13.64,14.09,193252,0
2012-08-08,14.02,14.64,14.02,14.56,77510,0
2012-08-09,14.6,14.74,14.37,14.54,26686,0
2012-08-10,14.4,14.725,13.72,14.42,64417,0
2012-08-13,14.45,14.64,14.33,14.63,108496,0
2012-08-14,14.77,15.04,14.65,14.9,80272,0
2012-08-15,14.94,15.15,14.832,15.13,45060,0
2012-08-16,15.17,15.57,15.05,15.49,75848,0
2012-08-17,15.5,15.71,15.307,15.68,58834,0
2012-08-20,15.75,15.8,15.3,15.41,95408,0
2012-08-21,15.48,16,15.44,15.67,140811,0
2012-08-22,15.7,15.88,15.57,15.69,50534,0
2012-08-23,15.72,15.8,15.6,15.67,16084,0
2012-08-24,15.67,15.67,15.41,15.53,39859,0
2012-08-27,15.56,16.32,15.5,16.27,65344,0
2012-08-28,16.3,16.53,16,16.06,122663,0
2012-08-29,16.14,16.27,15.97,16.09,244267,0
2012-08-30,16.03,16.21,15.701,15.77,28221,0
2012-08-31,15.82,15.86,15.28,15.37,96444,0
2012-09-04,15.12,15.292,14.44,14.73,193616,0
2012-09-05,14.68,15.04,14.46,14.55,297201,0
2012-09-06,14.63,15.69,14.49,15.47,166040,0
2012-09-07,15.55,16,15.505,15.69,84892,0
2012-09-10,15.68,16.12,15.34,15.8,130231,0
2012-09-11,15.89,16.02,15.6,16,66333,0
2012-09-12,16,16,15.21,15.65,67252,0
2012-09-13,15.66,16.32,15.378,16.16,160281,0
2012-09-14,16.17,16.65,16.14,16.56,78543,0
2012-09-17,16.51,16.79,16.24,16.6,62500,0
2012-09-18,16.41,16.9,16.32,16.88,85135,0
2012-09-19,17.25,17.25,16.76,16.87,96400,0
2012-09-20,16.73,17.08,16.61,16.73,43622,0
2012-09-21,16.98,16.98,16.66,16.91,58219,0
2012-09-24,16.91,17,16.66,16.77,41193,0
2012-09-25,16.86,16.92,16.65,16.75,52390,0
2012-09-26,16.92,16.96,16.44,16.53,93298,0
2012-09-27,16.7,16.7,16.31,16.48,45815,0
2012-09-28,16.4,16.5,16.37,16.38,45556,0
2012-10-01,16.5,16.6,16.36,16.49,50018,0
2012-10-02,16.66,16.99,16.54,16.92,40055,0
2012-10-03,16.96,17.03,16.44,16.75,43135,0
2012-10-04,16.81,16.86,16.572,16.85,33488,0
2012-10-05,16.8,16.8,16.52,16.58,66293,0
2012-10-08,16.46,16.46,15.81,16.05,78783,0
2012-10-09,16,16.1,15.57,15.77,65387,0
2012-10-10,15.83,16.05,15.771,15.88,85007,0
2012-10-11,15.95,16.08,15.83,15.87,10963,0
2012-10-12,15.83,15.89,15.29,15.561,23081,0
2012-10-15,15.56,16.08,15.41,15.57,69677,0
2012-10-16,15.57,16.46,15.57,16.42,39590,0
2012-10-17,16.44,17.13,16.39,17.12,33436,0
2012-10-18,17.02,17.11,16.96,17.06,22330,0
2012-10-19,17,17.17,16.91,16.97,73552,0
2012-10-22,16.89,17.03,16.76,16.95,19592,0
2012-10-23,16.76,16.88,16.66,16.76,29575,0
2012-10-24,16.71,17.07,16.54,16.8,88347,0
2012-10-25,16.97,16.97,15.715,15.81,32786,0
2012-10-26,15.82,15.96,15.46,15.61,11614,0
2012-10-31,15.67,15.75,15.01,15.51,38436,0
2012-11-01,15.5,16.33,15.09,15.28,100558,0
2012-11-02,15.4,15.78,14.7,14.76,162254,0
2012-11-05,14.8,14.88,14.25,14.54,72605,0
2012-11-06,14.63,15.16,13.91,14.04,86998,0
2012-11-07,13.93,14.34,13.85,14.16,140973,0
2012-11-08,14.22,14.87,14.07,14.44,48635,0
2012-11-09,14.295,14.84,14.07,14.68,58867,0
2012-11-12,14.78,15.15,14.78,15.03,105030,0
2012-11-13,14.93,15.23,14.93,15.13,35846,0
2012-11-14,15.12,15.5,15.04,15.13,100620,0
2012-11-15,15.22,15.4,15.015,15.08,53809,0
2012-11-16,14.97,15.13,14.95,15.04,40500,0
2012-11-19,15.24,16.939,15.01,15.36,125375,0
2012-11-20,15.37,15.37,14.31,15.19,37388,0
2012-11-21,15.21,15.29,14.84,15.27,18116,0
2012-11-23,16.6,17,15.16,15.7,12121,0
2012-11-26,15.7,16.01,15.12,15.96,33846,0
2012-11-27,16.4,16.4,15.52,15.52,23833,0
2012-11-28,15.37,15.67,15.31,15.57,7545,0
2012-11-29,16.02,16.02,15.47,15.91,25975,0
2012-11-30,15.98,15.98,15.75,15.81,32230,0
2012-12-03,15.92,15.92,14.94,15.52,90018,0
2012-12-04,16.46,16.46,15.11,15.38,39027,0
2012-12-05,15.4,15.8,15.09,15.38,36052,0
2012-12-06,15.3,15.8,15.3,15.66,15287,0
2012-12-07,15.72,15.8,15.18,15.33,27534,0
2012-12-10,15.31,15.4,14.84,14.999,13824,0
2012-12-11,15,15,14.6,14.8,55861,0
2012-12-12,14.26,15.01,14.15,14.68,28890,0
2012-12-13,14.68,15.35,14.53,15.29,53339,0
2012-12-14,15.2,15.7,15.08,15.16,16350,0
2012-12-17,15.32,15.44,15.19,15.35,28624,0
2012-12-18,15.42,15.58,15.06,15.39,43626,0
2012-12-19,15.4,15.5,15.16,15.5,25255,0
2012-12-20,15.47,15.57,15.1,15.3,40726,0
2012-12-21,15.09,15.64,14.92,15.6,72652,0
2012-12-24,15.46,15.59,15.32,15.32,8049,0
2012-12-26,15.4,16.49,14.95,15.26,37774,0
2012-12-27,15.25,15.46,14.89,15.29,16960,0
2012-12-28,15.34,16.1,15.3,15.4,51572,0
2012-12-31,15.46,15.87,15.35,15.81,72033,0
2013-01-02,16.07,16.38,15.25,15.48,60021,0
2013-01-03,15.43,16,15.32,15.46,72711,0
2013-01-04,15.56,15.56,14.72,15.42,94504,0
2013-01-07,15.38,15.46,15.06,15.09,31486,0
2013-01-08,15.03,15.22,14.96,15.05,42170,0
2013-01-09,14.88,15.28,14.88,15.26,31859,0
2013-01-10,15.27,15.4,15,15.34,15298,0
2013-01-11,15.37,15.88,15.18,15.71,27595,0
2013-01-14,15.61,15.88,15.37,15.46,36565,0
2013-01-15,15.41,15.53,14.917,15.34,50857,0
2013-01-16,15.42,15.5,15.14,15.2,57076,0
2013-01-17,15.75,15.91,15.24,15.6,137188,0
2013-01-18,15.54,15.54,15.2,15.49,23329,0
2013-01-22,15.51,15.75,15.41,15.75,85946,0
2013-01-23,15.79,15.81,15.34,15.66,97200,0
2013-01-24,15.64,15.86,15.44,15.83,33153,0
2013-01-25,15.64,15.85,15.5,15.75,41824,0
2013-01-28,15.73,15.84,15.41,15.79,41441,0
2013-01-29,15.76,16.35,15.66,16.34,35997,0
2013-01-30,16.3,16.67,16.28,16.48,92473,0
2013-01-31,16.5,16.715,16.2,16.59,78725,0
2013-02-01,16.68,16.807,16.27,16.55,47013,0
2013-02-04,16.44,16.53,15.9,16.07,41041,0
2013-02-05,16.2,16.768,16.15,16.67,61132,0
2013-02-06,16.55,16.58,16.24,16.57,20264,0
2013-02-07,16.51,16.65,16.12,16.6,27024,0
2013-02-08,16.57,16.65,16.25,16.27,10146,0
2013-02-11,16.21,16.555,16.21,16.45,12015,0
2013-02-12,16.344,16.54,16.344,16.52,5042,0
2013-02-13,16.48,16.75,16.48,16.57,13842,0
2013-02-14,16.55,16.83,16.55,16.75,17582,0
2013-02-15,16.9,16.99,16.55,16.98,45563,0
2013-02-19,17,17.5,16.85,17.39,84056,0
2013-02-20,17.45,17.56,17.34,17.35,56417,0
2013-02-21,17.31,17.4,16.59,16.72,26144,0
2013-02-22,17.31,18.5,17.31,18.09,278914,0
2013-02-25,18.22,18.51,18.055,18.37,64034,0
2013-02-26,18.56,18.57,18.05,18.4,38260,0
2013-02-27,18.33,18.33,18.04,18.07,36134,0
2013-02-28,18.15,18.18,18,18,41793,0
2013-03-01,17.75,18.04,17.75,18.02,41262,0
2013-03-04,18,18.23,17.99,18.18,47187,0
2013-03-05,18.2,18.3,18.021,18.29,15251,0
2013-03-06,18.16,18.19,17.8,18.03,73102,0
2013-03-07,18,18.51,18,18.41,18770,0
2013-03-08,18.57,19.25,18.49,19.2,47701,0
2013-03-11,19.21,19.47,19.07,19.13,17862,0
2013-03-12,19.13,19.84,19.13,19.38,61624,0
2013-03-13,19.35,19.38,19,19.17,22900,0
2013-03-14,19.22,19.22,19.02,19.13,10633,0
2013-03-15,19.17,19.17,18.5,18.95,55867,0
2013-03-18,18.85,18.85,18.49,18.62,24009,0
2013-03-19,18.72,18.75,18.08,18.37,24752,0
2013-03-20,18.48,18.82,18.48,18.68,44609,0
2013-03-21,18.59,18.59,18.12,18.45,33091,0
2013-03-22,18.56,18.56,18.22,18.35,25386,0
2013-03-25,18.45,18.88,18.4,18.77,110763,0
2013-03-26,18.89,18.9,18.62,18.87,139743,0
2013-03-27,18.72,18.73,18.25,18.59,95605,0
2013-03-28,18.65,18.75,18.3,18.47,52273,0
2013-04-01,18.49,18.51,17.56,17.71,65430,0
2013-04-02,17.66,17.75,17.38,17.61,61720,0
2013-04-03,17.57,17.57,17.07,17.17,128799,0
2013-04-04,17.23,17.35,17.01,17.29,72500,0
2013-04-05,17.13,17.28,17.03,17.13,33787,0
2013-04-08,17.22,17.89,17.18,17.88,50282,0
2013-04-09,17.96,18.31,17.73,17.93,42033,0
2013-04-10,17.94,18.5,17.76,18.48,22864,0
2013-04-11,18.41,18.5,17.94,18.1,11325,0
2013-04-12,18.09,18.09,17.68,18.04,16888,0
2013-04-15,18.01,18.11,17.65,18.06,267002,0
2013-04-16,18.14,18.51,17.69,18,53641,0
2013-04-17,18.15,18.22,17.54,17.74,77946,0
2013-04-18,17.73,17.98,17.55,17.76,37783,0
2013-04-19,17.69,17.724,17.48,17.69,16465,0
2013-04-22,17.74,17.74,17.22,17.5,30714,0
2013-04-23,17.63,17.72,17.47,17.72,29704,0
2013-04-24,17.9,18.29,17.7,18.11,129000,0
2013-04-25,18.18,18.36,18.11,18.28,29309,0
2013-04-26,18.31,18.53,18.135,18.4,92336,0
2013-04-29,18.51,18.57,18.25,18.44,94495,0
2013-04-30,18.52,18.58,18.11,18.39,37932,0
2013-05-01,18.36,18.36,17.71,17.71,151053,0
2013-05-02,17.93,18.15,17.7,17.78,55732,0
2013-05-03,18.208,19.83,18.175,19.73,65212,0
2013-05-06,19.91,20.33,19.73,20.1,76068,0
2013-05-07,20.17,20.39,19.86,20.16,90637,0
2013-05-08,20.17,20.28,19.99,20.1,94229,0
2013-05-09,20.02,20.13,19.92,19.96,87484,0
2013-05-10,20.04,20.05,19.89,20,29032,0
2013-05-13,20.01,20.079,19.8,19.91,47795,0
2013-05-14,19.92,20.5,19.9,20.4,70178,0
2013-05-15,20.28,20.64,20.23,20.55,93717,0
2013-05-16,20.6,21.07,20.33,20.88,114388,0
2013-05-17,20.97,21.075,20.76,20.91,66016,0
2013-05-20,20.94,20.94,20.16,20.36,85629,0
2013-05-21,20.3,20.34,19.96,19.99,115905,0
2013-05-22,20,20.2,19.7,19.92,127441,0
2013-05-23,19.73,19.93,19.57,19.78,44997,0
2013-05-24,19.75,19.935,19.25,19.77,39644,0
2013-05-28,20.03,20.18,19.51,19.76,84694,0
2013-05-29,19.68,19.75,19.27,19.4,53518,0
2013-05-30,19.36,19.63,19.16,19.49,24828,0
2013-05-31,19.35,19.39,18.53,18.88,53537,0
2013-06-03,18.98,20,18.89,19.53,116541,0
2013-06-04,19.66,19.81,18.88,19.01,23257,0
2013-06-05,19.13,19.44,18.41,18.43,38927,0
2013-06-06,18.47,18.89,18.05,18.28,33156,0
2013-06-07,18.43,19.12,18.26,18.8,66974,0
2013-06-10,18.85,19.12,18.75,18.94,43624,0
2013-06-11,18.93,18.94,18.29,18.32,23410,0
2013-06-12,18.37,18.45,17.92,17.92,37551,0
2013-06-13,17.98,18.16,17.39,17.45,88480,0
2013-06-14,17.59,18.01,17.2,17.5,43306,0
2013-06-17,17.68,17.94,17.68,17.68,92081,0
2013-06-18,17.79,17.91,17.79,17.88,46588,0
2013-06-19,17.89,17.97,17.66,17.67,61322,0
2013-06-20,17.52,17.64,17.12,17.21,52726,0
2013-06-21,17.27,17.39,16.92,16.96,61932,0
2013-06-24,16.81,17.23,16.29,16.86,37178,0
2013-06-25,17,17.15,16.61,16.98,48029,0
2013-06-26,16.99,17.4,16.92,17.11,28085,0
2013-06-27,17.25,17.43,17.1,17.25,60618,0
2013-06-28,17.25,17.35,16.9,17.2,361523,0
2013-07-01,17.26,17.878,17,17.8,59414,0
2013-07-02,17.75,18.36,17.71,17.94,50646,0
2013-07-03,17.82,18.15,17.82,18.03,16531,0
2013-07-05,18.32,18.35,18.01,18.2,22790,0
2013-07-08,18.33,18.72,18.33,18.47,63972,0
2013-07-09,18.61,19,18.44,18.68,50541,0
2013-07-10,18.62,18.999,18.62,18.9,55549,0
2013-07-11,19.12,19.2,18.84,19.16,94597,0
2013-07-12,19.15,19.86,18.96,19.39,82079,0
2013-07-15,19.39,19.99,19.39,19.75,70164,0
2013-07-16,19.71,20.14,19.64,20.1,68905,0
2013-07-17,20.29,20.44,19.78,20.12,48423,0
2013-07-18,20.22,20.33,20.05,20.21,45585,0
2013-07-19,20.17,20.324,20.09,20.27,42406,0
2013-07-22,20.16,20.322,19.95,20.05,128609,0
2013-07-23,20.02,20.07,19.97,20,98921,0
2013-07-24,20.15,20.3,19.93,20.16,75803,0
2013-07-25,20.18,20.25,19.99,20.23,47584,0
2013-07-26,20.02,20.52,20,20.15,31907,0
2013-07-29,20.14,20.28,19.98,20.01,26794,0
2013-07-30,20.18,20.45,19.75,20.03,67880,0
2013-07-31,20.16,20.36,19.95,20.05,77728,0
2013-08-01,20.32,21.11,19.85,20.66,173783,0
2013-08-02,20.7,23.09,20.7,22.11,316338,0
2013-08-05,22.14,22.32,21.83,22.14,128992,0
2013-08-06,22.1,22.76,21.81,22.27,79455,0
2013-08-07,22.16,22.31,21.95,22.13,68886,0
2013-08-08,22.39,22.803,22.12,22.27,73756,0
2013-08-09,22.11,22.689,22,22.4,54960,0
2013-08-12,22.37,22.64,22.1,22.32,42191,0
2013-08-13,22.33,22.55,22.15,22.33,35717,0
2013-08-14,22.32,22.41,22.17,22.27,23943,0
2013-08-15,21.96,22.38,21.85,22.12,56981,0
2013-08-16,22.1,22.43,22.1,22.22,52837,0
2013-08-19,22.27,22.6,22.15,22.15,47456,0
2013-08-20,22.51,22.61,22.18,22.41,46589,0
2013-08-21,22.39,22.854,22.36,22.49,48470,0
2013-08-22,22.72,22.93,22.06,22.68,45517,0
2013-08-23,22.75,23.44,22.62,22.84,65745,0
2013-08-26,22.83,23.47,22.59,23.23,113676,0
2013-08-27,22.96,23.12,22.35,22.82,34552,0
2013-08-28,22.471,23.64,22.471,23.23,82599,0
2013-08-29,23.25,23.6,22.68,23.41,62939,0
2013-08-30,23.39,23.65,22.92,23.09,65881,0
2013-09-03,23.47,23.6,22.93,23.01,45113,0
2013-09-04,22.95,23,22,22.35,111156,0
2013-09-05,22.46,22.88,22.19,22.38,58972,0
2013-09-06,22.55,22.57,21.871,22.1,73311,0
2013-09-09,22.21,22.32,22.09,22.24,38585,0
2013-09-10,22.3,22.3,22.1,22.26,34005,0
2013-09-11,22.2,23.05,22.08,22.91,92607,0
2013-09-12,23.14,23.28,22.42,22.6,42665,0
2013-09-13,22.72,22.81,22.5,22.61,25798,0
2013-09-16,22.89,23.06,22.55,22.66,25870,0
2013-09-17,22.5,22.5,21.75,22.33,154100,0
2013-09-18,22.33,22.33,21.7,22.1,84656,0
2013-09-19,22.19,22.19,20.95,21.57,151815,0
2013-09-20,21.75,22.08,21,21.8,1734360,0
2013-09-23,21.76,24.1,21.61,23.73,329205,0
2013-09-24,23.72,24.09,23.16,23.42,309700,0
2013-09-25,23.38,23.86,23.18,23.56,249794,0
2013-09-26,23.49,23.84,23.23,23.59,264600,0
2013-09-27,23.4,23.61,22.89,23.14,303279,0
2013-09-30,22.91,23.12,22.74,23.1,434421,0
2013-10-01,23.15,23.5,22.76,23.2,365400,0
2013-10-02,22.97,23.25,22.82,23.01,135600,0
2013-10-03,23.03,23.22,22.3,22.39,125700,0
2013-10-04,22.33,23.36,22.32,23.18,101300,0
2013-10-07,23.03,23.03,22.4,22.66,63200,0
2013-10-08,22.97,23.22,22.62,22.71,109400,0
2013-10-09,22.73,22.82,22.13,22.28,200710,0
2013-10-10,22.56,24.09,22.36,23.92,274797,0
2013-10-11,23.77,24.4,23.33,24.16,88697,0
2013-10-14,23.96,24.28,23.74,24.13,61017,0
2013-10-15,24.05,24.19,23.91,24.14,57049,0
2013-10-16,24.34,25.2,24.1,24.3,63200,0
2013-10-17,24.27,24.44,24.01,24.24,67000,0
2013-10-18,24.49,25.49,24.03,24.63,115100,0
2013-10-21,24.75,25.18,24.74,25.04,117900,0
2013-10-22,25.05,25.44,24.39,24.77,62100,0
2013-10-23,24.55,24.71,24.23,24.37,97800,0
2013-10-24,24.4,24.92,24.18,24.69,72600,0
2013-10-25,24,25.09,23.41,24.59,70900,0
2013-10-28,24.64,25.17,24.38,24.64,85900,0
2013-10-29,24.7,24.9,23.56,24.4,158700,0
2013-10-30,24.66,25.17,24.17,24.56,105800,0
2013-10-31,24.5,24.5,23.76,23.96,81700,0
2013-11-01,23.98,24.75,22.9,23.2,215100,0
2013-11-04,23.22,24.38,23.13,24.04,147745,0
2013-11-05,23.85,24.29,23.56,24.15,111500,0
2013-11-06,24.23,24.54,24,24.07,83500,0
2013-11-07,24.18,24.48,23.94,24.01,83200,0
2013-11-08,23.99,24.35,23.98,24.32,86200,0
2013-11-11,24.08,24.469,24,24.21,86205,0
2013-11-12,24.14,24.25,24,24.14,105000,0
2013-11-13,24,24.6,24,24.46,57800,0
2013-11-14,24.43,24.63,24.08,24.29,69100,0
2013-11-15,24.25,24.4,24.01,24.21,180900,0
2013-11-18,24.13,24.46,24.04,24.11,99100,0
2013-11-19,24.05,24.206,23.88,24.04,118440,0
2013-11-20,24.14,24.4,23.69,24.23,105300,0
2013-11-21,24.31,24.67,24.1,24.42,64900,0
2013-11-22,24.39,24.76,24.27,24.65,41600,0
2013-11-25,24.66,24.79,23.9,24,78700,0
2013-11-26,23.99,24.49,23.95,24.43,86600,0
2013-11-27,24.41,25.11,24.17,25.04,43900,0
2013-11-29,25.21,25.815,25.03,25.66,30292,0
2013-12-02,25.72,26.25,24.23,24.61,163000,0
2013-12-03,24.5,25.67,24.5,25.29,406100,0
2013-12-04,25.11,26,25.11,25.77,84900,0
2013-12-05,25.7,26.03,25.58,25.92,72000,0
2013-12-06,26.15,26.28,25.38,25.55,79500,0
2013-12-09,25.71,26.3,25.67,25.95,139700,0
2013-12-10,25.89,25.96,25.12,25.24,92300,0
2013-12-11,25.37,25.4,24.56,25.17,96600,0
2013-12-12,25.3,25.62,24.98,25.26,146361,0
2013-12-13,25.35,26.14,25.06,26,107800,0
2013-12-16,26.26,26.75,26,26.42,100700,0
2013-12-17,26.34,26.48,25.48,25.99,62300,0
2013-12-18,26.1,26.39,25.64,26.18,86500,0
2013-12-19,26.08,27,25.84,26.41,92600,0
2013-12-20,26.5,27.91,25.82,27.87,206600,0
2013-12-23,27.94,29.08,27.85,29.04,131602,0
2013-12-24,28.98,29.32,27.751,28.45,72522,0
2013-12-26,28.64,28.86,28.25,28.56,103300,0
2013-12-27,28.68,29.14,28.36,29.14,66800,0
2013-12-30,29.35,29.35,28.18,28.82,79000,0
2013-12-31,28.89,29.63,28.7,29.16,83800,0
2014-01-02,29.13,29.9,28.81,29.48,113086,0
2014-01-03,29.49,29.73,28.852,29.24,60614,0
2014-01-06,29.43,29.99,28.56,28.68,151600,0
2014-01-07,28.71,29.68,28.54,28.87,129700,0
2014-01-08,28.76,28.94,27.43,28.13,135300,0
2014-01-09,28.16,28.58,27.55,27.78,140700,0
2014-01-10,27.83,27.95,26.79,27.81,74800,0
2014-01-13,27.79,28.02,27.09,27.41,130700,0
2014-01-14,27.61,27.95,27.22,27.72,90400,0
2014-01-15,27.84,28.93,27.59,28.4,111700,0
2014-01-16,28.26,29.33,28.26,28.86,109783,0
2014-01-17,28.85,28.98,27.91,28.06,65600,0
2014-01-21,27.89,28.76,27.66,28.06,73600,0
2014-01-22,28.17,28.71,27.95,28.25,77600,0
2014-01-23,28.23,28.25,27.49,27.89,54100,0
2014-01-24,27.69,27.835,27.11,27.33,92473,0
2014-01-27,27.35,27.75,26.99,27.31,149925,0
2014-01-28,22.72,25.94,21.26,23.5,2225557,0
2014-01-29,22.79,24.25,22.51,24.14,640400,0
2014-01-30,24.84,24.84,23.19,24,785400,0
2014-01-31,22.9,24.05,22.36,23.61,277129,0
2014-02-03,23.52,23.95,22.84,23,348297,0
2014-02-04,22.872,23.7,22.872,23.29,226346,0
2014-02-05,23.05,23.25,22.38,22.65,211450,0
2014-02-06,22.84,23.01,22.6,22.86,109092,0
2014-02-07,22.88,23.17,22.62,22.94,107042,0
2014-02-10,22.598,23.37,22.598,23.09,97934,0
2014-02-11,23.03,23.44,22.9,23.01,110775,0
2014-02-12,23.582,23.582,22.8,23.2,82375,0
2014-02-13,23.21,23.24,22.79,23.22,113849,0
2014-02-14,23.23,23.565,23.07,23.52,271335,0
2014-02-18,23.6,24.07,23.41,23.66,298674,0
2014-02-19,23.5,23.79,23.21,23.24,170811,0
2014-02-20,23.48,23.53,22.94,23.13,319414,0
2014-02-21,23.27,23.42,22.6,22.65,453328,0
2014-02-24,22.63,23.52,22.63,23.14,393894,0
2014-02-25,23.15,23.15,22.17,22.59,212465,0
2014-02-26,22.64,23.25,22.346,23.01,234310,0
2014-02-27,23,23.35,22.895,23.22,69775,0
2014-02-28,23.17,23.47,23,23.25,107032,0
2014-03-03,23.15,23.39,23.03,23.08,128006,0
2014-03-04,23.27,24.19,23.27,23.75,150995,0
2014-03-05,22.3,23.2,21.37,22.58,646170,0
2014-03-06,22.99,23.07,21.97,23.03,280310,0
2014-03-07,22.91,23.84,22.87,22.98,179267,0
2014-03-10,23.238,23.238,22.61,23,75194,0
2014-03-11,23,23.37,22.24,22.46,153840,0
2014-03-12,22.39,22.554,22.08,22.28,64095,0
2014-03-13,22.38,22.38,21.18,21.43,194401,0
2014-03-14,21.35,21.5,20.5,21.08,163822,0
2014-03-17,20.85,21.41,20.65,20.75,121523,0
2014-03-18,20.51,21,20.26,20.83,312945,0
2014-03-19,20.85,20.85,20.03,20.34,194983,0
2014-03-20,20.51,20.64,20.22,20.28,48030,0
2014-03-21,20.55,20.674,19.83,20.13,136607,0
2014-03-24,20.03,20.51,19.78,20.3,147709,0
2014-03-25,20.45,20.81,20.33,20.59,112847,0
2014-03-26,20.68,20.9,20.56,20.66,170100,0
2014-03-27,20.72,20.86,20.37,20.72,97497,0
2014-03-28,20.72,21.1,20.54,20.96,104059,0
2014-03-31,21.12,21.66,20.89,21.4,117818,0
2014-04-01,21.63,21.65,21.07,21.19,299019,0
2014-04-02,21.18,21.52,21.15,21.31,85160,0
2014-04-03,21.36,21.44,21.05,21.22,80355,0
2014-04-04,21.33,21.52,20.535,20.63,83808,0
2014-04-07,20.55,20.76,20.37,20.57,94324,0
2014-04-08,20.58,20.81,20.38,20.69,101763,0
2014-04-09,20.51,21,20.46,20.79,57610,0
2014-04-10,20.75,21.099,20.08,20.12,75823,0
2014-04-11,19.99,20.22,19.68,19.86,75518,0
2014-04-14,20.05,20.393,19.78,20.29,95857,0
2014-04-15,20.68,20.873,20.04,20.62,95150,0
2014-04-16,20.78,20.91,20.27,20.59,88729,0
2014-04-17,20.47,20.9,20.35,20.65,52440,0
2014-04-21,20.66,21.01,20.41,20.96,44839,0
2014-04-22,20.97,21.05,20.37,20.82,151129,0
2014-04-23,21.037,21.165,20.72,20.76,201414,0
2014-04-24,20.36,20.94,20.321,20.46,40479,0
2014-04-25,20.44,20.542,19.53,19.75,88409,0
2014-04-28,19.87,20.4,19.36,19.82,154056,0
2014-04-29,19.86,20.26,19.86,20.06,62329,0
2014-04-30,18.9,20.19,18.9,20.09,88608,0
2014-05-01,19.98,20.2,19.42,19.47,186733,0
2014-05-02,18.59,19.77,18.288,18.84,241235,0
2014-05-05,18.76,18.85,18.36,18.75,85461,0
2014-05-06,18.55,19.53,18.3,19.17,144192,0
2014-05-07,19.04,19.22,18.54,19.17,99006,0
2014-05-08,19.11,19.32,18.51,18.64,105599,0
2014-05-09,18.47,18.7,17.99,18.08,365346,0
2014-05-12,18.25,18.84,18.12,18.54,197490,0
2014-05-13,18.57,18.79,18.37,18.38,158093,0
2014-05-14,18.31,18.568,17.78,17.86,90202,0
2014-05-15,17.71,18.14,17.44,17.79,98689,0
2014-05-16,17.75,17.97,17.405,17.94,123349,0
2014-05-19,17.94,18.31,17.84,17.98,101333,0
2014-05-20,17.84,17.93,17.24,17.69,93635,0
2014-05-21,17.7,18.13,17.69,17.91,120467,0
2014-05-22,18.14,18.49,17.84,18.15,102931,0
2014-05-23,18.16,18.46,18.12,18.2,106118,0
2014-05-27,18.31,18.36,17.99,18.1,504368,0
2014-05-28,18.14,18.233,17.79,18.13,193633,0
2014-05-29,18.25,18.49,18.15,18.42,102703,0
2014-05-30,18.47,18.56,18.28,18.48,89701,0
2014-06-02,18.68,18.68,18.194,18.33,136079,0
2014-06-03,18.34,18.53,18.19,18.39,143508,0
2014-06-04,18.31,18.32,18,18.16,80925,0
2014-06-05,18.17,18.74,17.82,18.56,83771,0
2014-06-06,18.68,19.06,18.58,18.95,86663,0
2014-06-09,18.95,19.69,18.93,19.52,76808,0
2014-06-10,19.61,19.74,19.3,19.42,62800,0
2014-06-11,19.32,19.4,19.08,19.17,42388,0
2014-06-12,19.05,19.79,19.05,19.57,93359,0
2014-06-13,19.62,19.66,19.24,19.5,190888,0
2014-06-16,19.38,19.61,19.36,19.51,138276,0
2014-06-17,19.51,19.59,19.4,19.49,242845,0
2014-06-18,19.57,19.74,19.34,19.69,164535,0
2014-06-19,19.73,20.13,19.635,19.82,111182,0
2014-06-20,19.98,20.19,19.75,19.84,255694,0
2014-06-23,19.83,19.998,19.64,19.8,55320,0
2014-06-24,19.79,20.13,19.73,19.78,87804,0
2014-06-25,19.69,20.04,19.62,19.97,70405,0
2014-06-26,19.96,20.038,19.65,19.79,62804,0
2014-06-27,19.55,20.03,19.55,19.95,235962,0
2014-06-30,19.79,19.94,19.6,19.77,76132,0
2014-07-01,19.8,20.04,19.54,19.73,317502,0
2014-07-02,19.55,19.92,19.55,19.73,73900,0
2014-07-03,19.77,19.93,19.54,19.7,71635,0
2014-07-07,19.42,19.42,18.96,19.11,108749,0
2014-07-08,18.98,19.03,18.46,18.59,143937,0
2014-07-09,18.66,18.7,18.36,18.51,75214,0
2014-07-10,18.16,18.27,17.76,18.2,83293,0
2014-07-11,18.14,18.4,17.99,18.31,41600,0
2014-07-14,18.47,18.62,18.29,18.52,65703,0
2014-07-15,18.5,18.664,18.31,18.4,62943,0
2014-07-16,18.5,18.61,18.04,18.11,57501,0
2014-07-17,18,18.27,17.93,18.17,95946,0
2014-07-18,18.13,18.66,17.93,18.38,182956,0
2014-07-21,18.3,18.51,18.16,18.24,45137,0
2014-07-22,18.34,18.696,18.25,18.39,102505,0
2014-07-23,18.13,18.43,18.06,18.2,40099,0
2014-07-24,18.27,18.4,17.85,17.98,184156,0
2014-07-25,17.83,17.86,17.58,17.63,131812,0
2014-07-28,17.66,17.75,17.22,17.27,154907,0
2014-07-29,17.33,17.57,16.995,17.16,109951,0
2014-07-30,17.33,17.89,17.06,17.53,200159,0
2014-07-31,16.87,17.68,16.87,17.57,165152,0
2014-08-01,16.9,17.64,16.9,17.5,228847,0
2014-08-04,17.52,17.56,17,17.08,161325,0
2014-08-05,17.03,17.22,16.845,16.99,228122,0
2014-08-06,16.92,17.16,16.8,16.87,210045,0
2014-08-07,16.95,17,16.78,16.84,152665,0
2014-08-08,16.63,16.94,16.54,16.74,151560,0
2014-08-11,16.81,17.17,16.55,16.88,178128,0
2014-08-12,16.82,16.99,16.8,16.9,369593,0
2014-08-13,16.92,17.08,16.8,16.845,168329,0
2014-08-14,16.85,17.53,16.78,17.45,117863,0
2014-08-15,17.6,17.79,17.11,17.33,120270,0
2014-08-18,17.44,17.96,17.44,17.84,103357,0
2014-08-19,17.85,17.95,17.63,17.68,79691,0
2014-08-20,17.62,17.65,17.24,17.3,52684,0
2014-08-21,17.45,17.65,17.03,17.48,98244,0
2014-08-22,17.46,17.88,17.35,17.58,85442,0
2014-08-25,17.62,18.09,17.62,17.99,66156,0
2014-08-26,17.95,18.41,17.95,18.17,71363,0
2014-08-27,18.25,18.44,18.157,18.19,51911,0
2014-08-28,18.33,18.38,18.03,18.11,102836,0
2014-08-29,18.15,19.06,18,18.89,163952,0
2014-09-02,18.93,19.12,18.72,18.86,60932,0
2014-09-03,18.93,18.97,18.53,18.76,77953,0
2014-09-04,18.75,19.14,18.42,18.54,84072,0
2014-09-05,18.44,18.67,18.42,18.51,98177,0
2014-09-08,18.44,18.75,18.36,18.58,36411,0
2014-09-09,18.62,18.62,17.79,17.89,98940,0
2014-09-10,18,18.37,17.92,18.34,75625,0
2014-09-11,18.19,18.312,18.01,18.17,35829,0
2014-09-12,18.2,18.38,17.41,17.47,93046,0
2014-09-15,17.4,17.55,17.13,17.38,79853,0
2014-09-16,17.41,17.55,17.15,17.36,89566,0
2014-09-17,17.41,17.8,17.23,17.5,167628,0
2014-09-18,17.51,17.58,17.169,17.3,75414,0
2014-09-19,17.34,17.68,17.105,17.4,164551,0
2014-09-22,17.32,17.32,16.74,16.78,207289,0
2014-09-23,16.78,16.93,16.57,16.61,96842,0
2014-09-24,16.61,16.84,16.538,16.66,75233,0
2014-09-25,16.6,16.76,16.13,16.26,92361,0
2014-09-26,16.095,16.425,16.095,16.32,51674,0
2014-09-29,16.1,16.7,16.1,16.53,113647,0
2014-09-30,16.49,16.68,16.24,16.26,101952,0
2014-10-01,16.3,16.3,15.58,15.75,200044,0
2014-10-02,15.72,16.41,15.7,16.29,83869,0
2014-10-03,16.44,16.839,16.307,16.46,66528,0
2014-10-06,16.47,16.65,16.26,16.5,78322,0
2014-10-07,16.42,16.47,16.04,16.15,70149,0
2014-10-08,16.13,16.68,15.991,16.66,67134,0
2014-10-09,16.68,16.81,16.04,16.34,124195,0
2014-10-10,16.24,16.681,15.99,16.21,86548,0
2014-10-13,16.12,16.61,15.88,16.18,68172,0
2014-10-14,16.35,16.963,16.16,16.91,78101,0
2014-10-15,16.69,17.45,16.6,17.43,90917,0
2014-10-16,17.199,17.82,17.11,17.3,82089,0
2014-10-17,17.55,17.87,17.16,17.6,111148,0
2014-10-20,17.53,18.94,17.53,18.88,152818,0
2014-10-21,18.95,18.95,18.06,18.32,87406,0
2014-10-22,18.03,18.457,17.48,17.52,109720,0
2014-10-23,17.76,17.76,16.91,16.96,146771,0
2014-10-24,17.06,17.06,16.34,16.48,138248,0
2014-10-27,16.38,16.57,16,16.5,93771,0
2014-10-28,16.37,17.28,16.37,17.08,134337,0
2014-10-29,17.16,17.276,16.64,17.05,88002,0
2014-10-30,16.94,17.97,16.72,17.82,129983,0
2014-10-31,18.26,18.423,17.71,17.87,170725,0
2014-11-03,17.79,17.79,15.219,15.37,329898,0
2014-11-04,15.39,15.93,15.28,15.52,125975,0
2014-11-05,15.68,17.27,15.39,16.82,200442,0
2014-11-06,16.41,16.83,14.8,15.485,248953,0
2014-11-07,15.4,15.88,15.29,15.83,123030,0
2014-11-10,15.8,16.16,15.71,15.81,82409,0
2014-11-11,15.81,15.82,15.37,15.42,126103,0
2014-11-12,15.38,15.91,15.33,15.77,60777,0
2014-11-13,15.81,15.97,15.52,15.83,83435,0
2014-11-14,15.79,15.92,15.675,15.75,53124,0
2014-11-17,15.82,15.93,15.55,15.68,75862,0
2014-11-18,15.83,15.98,15.73,15.86,75126,0
2014-11-19,15.89,15.89,15.45,15.58,118682,0
2014-11-20,15.5,16.41,15.48,16.33,142347,0
2014-11-21,16.54,17.14,16.48,17.07,192151,0
2014-11-24,17.07,17.36,16.46,16.86,86687,0
2014-11-25,16.82,17.04,16.549,16.95,95991,0
2014-11-26,17.16,17.389,16.8,17.16,165208,0
2014-11-28,17.13,17.29,17.08,17.22,49960,0
2014-12-01,17.28,17.34,17.05,17.28,156792,0
2014-12-02,17.3,18.01,17.2,17.97,196542,0
2014-12-03,18.07,18.34,17.49,17.68,256717,0
2014-12-04,17.63,17.92,17.5,17.67,101961,0
2014-12-05,17.7,17.885,17.45,17.6,99571,0
2014-12-08,17.58,17.75,17.14,17.51,122508,0
2014-12-09,17.42,18.17,17.179,18.06,131904,0
2014-12-10,17.93,18.05,17.48,17.71,97268,0
2014-12-11,17.84,19.09,17.82,18.88,307299,0
2014-12-12,18.9,18.9,18.33,18.34,75110,0
2014-12-15,18.4,19.45,18.19,18.9,140118,0
2014-12-16,18.84,19.2,18.82,18.83,124228,0
2014-12-17,18.81,19.97,18.81,19.82,111386,0
2014-12-18,20.13,20.64,19.59,20.15,141720,0
2014-12-19,20.11,20.44,19.85,20.11,173989,0
2014-12-22,19.92,20.12,19.74,20.09,58526,0
2014-12-23,20.2,21.55,20.17,21.37,315326,0
2014-12-24,21.37,21.78,21.26,21.61,62436,0
2014-12-26,21.74,22.44,21.18,22.03,138785,0
2014-12-29,21.7,23.12,21.58,23.02,193939,0
2014-12-30,23.02,23.27,22.33,22.9,106890,0
2014-12-31,23.02,24.085,22.03,23.04,148298,0
2015-01-02,23.15,23.24,21.33,22.84,91808,0
2015-01-05,22.62,23.63,22.58,22.81,119488,0
2015-01-06,22.81,22.9,21.52,21.78,97521,0
2015-01-07,22,22.06,21.15,21.41,103948,0
2015-01-08,21.5,21.77,21.3,21.36,72687,0
2015-01-09,21.3,21.55,20.97,21.53,108769,0
2015-01-12,21.46,21.52,20.87,21.4,123875,0
2015-01-13,21.71,22.58,21.48,22.11,143154,0
2015-01-14,21.97,22.195,21.45,21.92,104624,0
2015-01-15,22.08,22.11,20.56,20.93,105916,0
2015-01-16,20.85,21.73,20.42,21.62,89012,0
2015-01-20,21.65,22.71,21.28,22.54,156065,0
2015-01-21,22.44,22.82,22.14,22.8,185710,0
2015-01-22,23.14,23.2,22.67,22.71,165673,0
2015-01-23,22.7,22.84,22.03,22.04,77232,0
2015-01-26,22.39,22.39,21.77,21.82,79159,0
2015-01-27,21.63,22.46,21.51,21.87,106039,0
2015-01-28,22.05,22.18,21.37,21.65,91325,0
2015-01-29,21.63,22.41,21.54,22.41,56946,0
2015-01-30,22.45,22.48,21.31,21.39,111437,0
2015-02-02,21.24,22.06,20.65,22.01,66929,0
2015-02-03,22.08,22.46,21.84,22.4,52150,0
2015-02-04,22.08,22.6,22.05,22.3,119246,0
2015-02-05,22.38,22.505,22.06,22.25,57757,0
2015-02-06,22.44,23.019,22.195,22.4,69624,0
2015-02-09,22.29,22.926,22.18,22.47,50284,0
2015-02-10,22.58,22.8,21.82,22.48,54691,0
2015-02-11,22.39,22.53,21.86,22.1,57898,0
2015-02-12,21.96,22.76,21.96,22.49,64661,0
2015-02-13,22.56,22.8,22.28,22.76,56077,0
2015-02-17,22.55,22.8,22.55,22.8,72205,0
2015-02-18,22.69,23.87,22.69,23.6,87676,0
2015-02-19,23.53,23.6,23.06,23.25,44366,0
2015-02-20,23.3,23.51,22.95,23.39,57188,0
2015-02-23,23.22,23.36,22.91,23.11,53934,0
2015-02-24,23.295,23.56,23.02,23.26,62043,0
2015-02-25,23.17,23.17,21.63,21.92,124291,0
2015-02-26,21.9,22.08,21.36,21.47,65187,0
2015-02-27,21.33,21.5,20.18,20.26,111019,0
2015-03-02,20.26,20.3,19.57,19.93,167500,0
2015-03-03,19.9,21,19.9,20.68,126800,0
2015-03-04,20.51,20.99,20.43,20.73,61500,0
2015-03-05,20.88,20.94,20.35,20.72,176200,0
2015-03-06,20.66,21.13,20.66,20.91,172400,0
2015-03-09,20.75,22.25,20.75,22.13,124000,0
2015-03-10,21.99,22.54,21.65,22.46,87100,0
2015-03-11,22.42,22.7,22.09,22.21,64800,0
2015-03-12,22.44,22.72,21.64,21.84,80400,0
2015-03-13,21.8,21.99,21.37,21.85,69200,0
2015-03-16,22,22.09,21.33,21.6,97100,0
2015-03-17,21.48,22.15,21.27,21.94,54000,0
2015-03-18,21.81,21.91,21.38,21.5,57800,0
2015-03-19,21.54,22.27,21.52,22.23,49100,0
2015-03-20,22.32,23.38,22.25,23.33,125900,0
2015-03-23,23.34,23.68,22.75,22.76,124200,0
2015-03-24,22.79,22.83,22.21,22.26,67100,0
2015-03-25,22.33,22.37,21.43,21.56,69600,0
2015-03-26,21.58,21.78,21.27,21.35,64400,0
2015-03-27,21.3,21.89,21.21,21.43,111300,0
2015-03-30,21.44,22.51,21.21,22.31,70700,0
2015-03-31,22.22,22.54,21.96,22.43,57479,0
2015-04-01,22.28,22.6,21.9,22.16,67400,0
2015-04-02,22.17,22.78,22.17,22.55,102200,0
2015-04-06,22.48,22.79,21.93,22.17,76700,0
2015-04-07,22.26,22.84,22.06,22.43,166217,0
2015-04-08,22.7,22.7,22.1,22.36,75600,0
2015-04-09,22.27,22.745,21.37,21.5,85865,0
2015-04-10,21.66,21.92,21.32,21.57,55600,0
2015-04-13,21.72,21.76,21.52,21.66,70900,0
2015-04-14,21.62,22.16,21.34,21.59,63700,0
2015-04-15,21.58,21.97,21.19,21.4,71352,0
2015-04-16,21.28,21.28,21.09,21.11,36151,0
2015-04-17,20.96,21.22,20.3,20.39,66900,0
2015-04-20,20.5,20.625,20.37,20.44,35191,0
2015-04-21,20.58,20.58,20.26,20.42,34706,0
2015-04-22,20.47,20.53,20.29,20.36,52179,0
2015-04-23,20.28,20.49,20.08,20.4,117700,0
2015-04-24,20.42,20.75,19.92,20,93100,0
2015-04-27,19.95,19.95,18.8,19.4,127900,0
2015-04-28,19.26,19.58,19.09,19.47,138700,0
2015-04-29,19.35,19.35,18.87,18.98,57300,0
2015-04-30,18.88,19,18.07,18.21,63600,0
2015-05-01,18.22,19.05,18.22,19.04,216800,0
2015-05-04,19.04,19.42,19.04,19.12,70400,0
2015-05-05,19,19.09,18.7,19,149400,0
2015-05-06,19.22,19.6,18.62,19.25,103068,0
2015-05-07,18.69,20.32,18.358,19.99,109643,0
2015-05-08,20.34,20.51,19.56,19.72,164700,0
2015-05-11,19.82,20.1,19.65,19.68,126900,0
2015-05-12,18.9,20.06,18.711,19.38,203534,0
2015-05-13,19.31,19.56,19.15,19.17,100200,0
2015-05-14,19.28,19.63,19.17,19.58,48700,0
2015-05-15,19.52,20.09,19.455,19.99,85862,0
2015-05-18,20,20.335,19.78,20.05,121426,0
2015-05-19,19.93,20.12,19.93,20.05,155700,0
2015-05-20,20.13,20.14,19.44,19.45,101200,0
2015-05-21,19.45,19.6,19.15,19.37,47400,0
2015-05-22,19.27,19.5,19.11,19.15,37100,0
2015-05-26,19.09,19.277,18.62,18.7,91432,0
2015-05-27,18.65,18.97,18.4,18.77,50900,0
2015-05-28,18.65,19.09,18.32,19,51402,0
2015-05-29,18.92,19.16,18.51,18.75,73700,0
2015-06-01,18.81,18.86,18.32,18.42,186508,0
2015-06-02,18.29,18.56,18.17,18.34,49055,0
2015-06-03,18.34,19.05,18.18,18.61,96200,0
2015-06-04,18.5,18.78,18.21,18.58,77700,0
2015-06-05,18.6,18.6,18.34,18.57,77300,0
2015-06-08,18.57,18.83,18.49,18.71,38500,0
2015-06-09,18.65,18.975,18.465,18.9,84294,0
2015-06-10,19.05,19.43,18.675,18.9,98487,0
2015-06-11,18.86,18.99,18.73,18.95,39853,0
2015-06-12,18.96,19.41,18.69,19.33,54800,0
2015-06-15,19.24,19.41,18.9,19.02,90200,0
2015-06-16,18.92,19.36,18.79,19.16,69800,0
2015-06-17,19.29,19.96,19.1,19.52,84600,0
2015-06-18,19.53,19.94,19.43,19.82,76200,0
2015-06-19,19.88,20.23,19.72,20.12,113400,0
2015-06-22,20.26,20.89,20.2,20.88,164400,0
2015-06-23,20.79,21.41,20.68,21.24,127528,0
2015-06-24,21.36,21.65,20.81,20.86,96100,0
2015-06-25,20.95,21.21,20.72,21.16,63700,0
2015-06-26,21.27,21.81,21.12,21.47,265100,0
2015-06-29,21.41,21.61,21,21.19,96000,0
2015-06-30,21.37,21.57,21.11,21.24,87119,0
2015-07-01,21.36,21.41,21.1,21.37,61400,0
2015-07-02,21.33,21.49,20.63,20.98,68200,0
2015-07-06,20.87,21.2,20.58,20.71,93100,0
2015-07-07,20.77,20.77,20.09,20.5,90300,0
2015-07-08,20.47,20.48,19.78,19.88,68700,0
2015-07-09,20.17,20.23,19.21,19.4,114100,0
2015-07-10,19.55,19.97,19.5,19.76,100100,0
2015-07-13,19.89,20.53,19.84,20.22,55500,0
2015-07-14,20.21,20.32,19.78,19.97,44533,0
2015-07-15,20.01,20.1,19.65,19.98,53850,0
2015-07-16,20.02,20.65,20,20.35,58200,0
2015-07-17,20.2,20.43,19.97,20.23,48600,0
2015-07-20,20.2,20.26,19.92,20.1,97300,0
2015-07-21,20.2,20.51,19.9,19.97,45100,0
2015-07-22,19.92,20,19.79,19.99,32800,0
2015-07-23,19.88,20.02,18.79,18.95,67600,0
2015-07-24,18.76,19.16,18.76,18.82,74700,0
2015-07-27,18.77,19.27,18.48,19,123200,0
2015-07-28,18.99,19.19,18.52,18.96,90000,0
2015-07-29,18.98,19.46,18.71,19.08,58400,0
2015-07-30,19.05,20.97,19.05,19.2,67600,0
2015-07-31,19.3,19.86,16.94,17.2,207600,0
2015-08-03,17.15,17.15,16.17,16.47,169835,0
2015-08-04,16.41,16.77,16.09,16.16,116800,0
2015-08-05,16.28,16.42,15.83,16.2,80600,0
2015-08-06,16.32,16.39,16.06,16.34,113151,0
2015-08-07,16.24,16.84,16.16,16.39,53900,0
2015-08-10,16.51,16.65,16.35,16.46,62200,0
2015-08-11,16.43,16.49,16.17,16.38,65792,0
2015-08-12,16.35,16.71,16.22,16.62,59800,0
2015-08-13,16.61,16.98,16.35,16.4,87000,0
2015-08-14,16.39,16.94,16.01,16.84,82200,0
2015-08-17,16.78,17.4,16.65,17.14,90500,0
2015-08-18,17.15,17.54,16.61,16.9,73100,0
2015-08-19,16.78,17.45,15.91,16.37,74700,0
2015-08-20,16.17,16.44,16.08,16.14,103300,0
2015-08-21,15.82,16.32,15.61,15.89,75500,0
2015-08-24,15.43,16.02,14.83,15.33,147374,0
2015-08-25,14.62,15.56,14.62,14.98,88100,0
2015-08-26,15.23,15.41,14.77,15.18,99200,0
2015-08-27,15.29,15.51,14.81,15.42,92600,0
2015-08-28,15.32,15.77,15.11,15.73,72300,0
2015-08-31,15.61,15.82,14.84,15.14,114300,0
2015-09-01,14.88,15.09,14.76,14.98,106600,0
2015-09-02,15.1,15.34,14.78,15.34,43700,0
2015-09-03,15.36,15.92,15.27,15.71,60100,0
2015-09-04,15.56,15.93,15.56,15.71,65000,0
2015-09-08,16,16.35,15.86,16.12,82600,0
2015-09-09,16.18,16.35,15.92,16,124000,0
2015-09-10,15.94,16.23,15.86,16.14,60148,0
2015-09-11,16.01,16.07,15.72,15.84,46700,0
2015-09-14,15.91,16.05,15.16,15.23,38900,0
2015-09-15,15.24,15.32,14.93,15.06,56600,0
2015-09-16,15.04,15.45,15,15.37,96600,0
2015-09-17,15.32,15.71,15.17,15.54,81419,0
2015-09-18,15.24,15.9,15.22,15.74,129700,0
2015-09-21,15.79,15.89,15.13,15.3,110900,0
2015-09-22,15.12,15.25,14.65,14.75,98800,0
2015-09-23,14.71,14.71,14.05,14.34,210800,0
2015-09-24,14.27,14.27,13.57,13.85,143228,0
2015-09-25,13.9,13.98,13.39,13.45,127400,0
2015-09-28,13.35,13.94,13.35,13.82,112406,0
2015-09-29,13.78,14.2,13.76,13.99,96100,0
2015-09-30,14.16,14.38,14.08,14.16,88100,0
2015-10-01,14.12,14.12,13.06,13.63,270200,0
2015-10-02,13.36,13.69,13.29,13.68,133200,0
2015-10-05,13.81,14.59,12.55,14.31,95707,0
2015-10-06,14.31,14.47,14.2,14.25,90700,0
2015-10-07,14.31,14.83,14.31,14.72,67100,0
2015-10-08,14.7,14.92,14.46,14.71,221000,0
2015-10-09,14.77,14.96,14.57,14.75,103100,0
2015-10-12,14.75,14.82,14.28,14.42,129857,0
2015-10-13,14.31,14.45,14.16,14.17,105400,0
2015-10-14,14.18,14.4,13.89,13.98,308700,0
2015-10-15,14.04,14.17,13.92,14.05,348700,0
2015-10-16,14.06,14.55,13.81,14.53,332000,0
2015-10-19,14.5,14.6,14.08,14.39,107939,0
2015-10-20,14.38,14.87,14.2,14.85,90030,0
2015-10-21,14.87,15.02,14.37,14.41,60900,0
2015-10-22,14.54,14.68,14.36,14.48,159800,0
2015-10-23,14.66,14.98,14.41,14.87,91000,0
2015-10-26,14.83,14.96,14.69,14.77,103700,0
2015-10-27,14.7,14.7,14.43,14.55,76300,0
2015-10-28,14.55,15.46,14.48,15.35,133200,0
2015-10-29,15.27,15.8,14.79,15.58,156400,0
2015-10-30,15.61,15.61,14.56,15.15,374500,0
2015-11-02,15.19,15.97,15.19,15.89,113714,0
2015-11-03,15.85,15.86,14.78,15.51,138400,0
2015-11-04,20.06,20.614,16.74,18,528708,0
2015-11-05,18,18.6,17.79,18,495900,0
2015-11-06,18.02,18.2,17.73,18.09,275900,0
2015-11-09,18,18.559,17.98,18.28,567950,0
2015-11-10,18.35,19.88,18.27,19.46,692500,0
2015-11-11,19.45,19.93,19.16,19.63,175800,0
2015-11-12,19.62,19.85,19.12,19.47,179600,0
2015-11-13,19.34,19.69,19,19.52,206400,0
2015-11-16,19.4,19.81,19.01,19.74,212100,0
2015-11-17,19.81,19.81,19.3,19.55,113500,0
2015-11-18,19.74,19.92,19.48,19.8,134300,0
2015-11-19,19.86,19.99,19.37,19.44,93400,0
2015-11-20,19.54,19.81,19.1,19.16,145000,0
2015-11-23,19.22,19.41,18.86,19.1,216600,0
2015-11-24,18.97,19.47,18.97,19.28,249600,0
2015-11-25,19.31,19.84,19.26,19.47,62200,0
2015-11-27,19.48,19.9,19.39,19.5,49000,0
2015-11-30,19.5,19.92,19.2,19.58,344700,0
2015-12-01,19.74,19.83,18.93,18.93,114788,0
2015-12-02,18.87,19.17,18.47,18.68,170288,0
2015-12-03,18.66,19.14,17.93,17.96,149377,0
2015-12-04,18.05,18.93,17.84,18.71,155700,0
2015-12-07,18.71,18.71,18,18.1,135100,0
2015-12-08,17.98,18.3,17.73,18.19,103764,0
2015-12-09,18.16,18.35,17.74,18.05,111800,0
2015-12-10,18.02,18.23,17.74,18.06,96500,0
2015-12-11,17.73,17.94,17.3,17.59,87800,0
2015-12-14,17.59,17.74,16.67,17.11,216199,0
2015-12-15,17.22,17.46,16.86,17.35,134000,0
2015-12-16,17.32,18.83,17.02,17.76,112900,0
2015-12-17,17.84,18.66,17.52,18.35,143500,0
2015-12-18,18.25,18.81,17.36,17.56,161400,0
2015-12-21,17.71,17.77,17.18,17.55,118700,0
2015-12-22,17.61,17.73,17.2,17.29,245698,0
2015-12-23,17.41,17.52,17.19,17.32,193400,0
2015-12-24,17.35,17.44,17.171,17.37,149924,0
2015-12-28,17.31,17.41,17.01,17.25,69044,0
2015-12-29,17.32,17.5,16.75,16.84,96220,0
2015-12-30,16.76,17.03,16.6,16.72,66241,0
2015-12-31,16.61,16.93,16.19,16.68,124035,0
2016-01-04,16.34,16.34,15.53,15.91,237681,0
2016-01-05,15.93,15.93,15.54,15.69,101555,0
2016-01-06,15.55,16.03,15.402,15.66,116217,0
2016-01-07,15.33,15.68,14.805,15.06,211380,0
2016-01-08,15.04,15.245,14.501,14.88,83604,0
2016-01-11,15,15.11,14.64,14.99,105818,0
2016-01-12,15.08,15.41,14.591,14.77,138880,0
2016-01-13,14.75,15.06,14.24,14.33,134325,0
2016-01-14,14.43,14.43,14.17,14.24,174560,0
2016-01-15,13.83,14.2,13.57,13.96,155479,0
2016-01-19,14.15,14.21,13.44,13.57,217000,0
2016-01-20,13.44,13.84,13.15,13.69,195967,0
2016-01-21,13.59,13.85,13.23,13.69,326289,0
2016-01-22,13.86,13.96,13.52,13.68,213037,0
2016-01-25,13.59,13.63,13.04,13.11,204721,0
2016-01-26,13.13,13.31,12.96,13.07,123318,0
2016-01-27,12.99,13.17,12.85,13,126842,0
2016-01-28,13.1,13.22,12.93,13.07,115433,0
2016-01-29,13.1,13.26,13.025,13.14,186319,0
2016-02-01,13.11,14.3,12.92,14.2,166377,0
2016-02-02,14.1,14.1,13.62,13.69,114944,0
2016-02-03,13.76,13.95,13.3,13.9,112384,0
2016-02-04,13.84,13.95,13.48,13.69,89189,0
2016-02-05,13.58,13.815,13.44,13.49,129008,0
2016-02-08,13.27,13.4,12.8,12.98,173598,0
2016-02-09,12.86,13.44,12.76,13.21,130057,0
2016-02-10,13.26,13.5,12.6225,13.13,110415,0
2016-02-11,12.95,13.17,12.5,12.9,113850,0
2016-02-12,12.97,13.57,12.68,13.19,137061,0
2016-02-16,13.38,13.97,13.15,13.92,139869,0
2016-02-17,13.93,14.645,13.91,14.5,168292,0
2016-02-18,14.58,15.76,14.235,15.55,335847,0
2016-02-19,17.96,18.69,16.98,17.61,824429,0
2016-02-22,17.57,17.98,17.11,17.59,237705,0
2016-02-23,17.51,18.2,17.48,17.84,234452,0
2016-02-24,17.55,17.99,17.19,17.97,153456,0
2016-02-25,18.1,18.1,17.68,18.06,108889,0
2016-02-26,18.14,18.6,17.125,18.35,88683,0
2016-02-29,18.28,19.15,17.34,18.87,183191,0
2016-03-01,18.93,18.93,18.12,18.49,128981,0
2016-03-02,18.4,18.68,18.085,18.45,121028,0
2016-03-03,18.37,18.66,18.185,18.61,154875,0
2016-03-04,18.64,18.99,18.25,18.45,123634,0
2016-03-07,18.44,20.27,18.27,20.23,361329,0
2016-03-08,20.1,20.63,19.79,19.83,136861,0
2016-03-09,19.87,20,19.01,19.64,83983,0
2016-03-10,19.67,19.81,19.335,19.44,76396,0
2016-03-11,19.57,20.15,19.455,20,66264,0
2016-03-14,19.94,20.05,19.4,19.89,249843,0
2016-03-15,19.86,19.98,19.25,19.37,135027,0
2016-03-16,19.36,19.61,19.15,19.5,154563,0
2016-03-17,19.44,20.18,19.42,20,112536,0
2016-03-18,20.07,20.57,20.07,20.12,119183,0
2016-03-21,20.15,20.63,20.06,20.16,158942,0
2016-03-22,20.13,20.37,19.61,19.82,113982,0
2016-03-23,19.73,19.88,18.4,19.14,110745,0
2016-03-24,18.99,19.51,18.77,19.45,64370,0
2016-03-28,19.47,19.66,19.11,19.37,63648,0
2016-03-29,19.25,20.72,19.08,20.34,184020,0
2016-03-30,20.36,20.52,19.8,20.12,93650,0
2016-03-31,20.06,20.62,20.03,20.29,81026,0
2016-04-01,20.03,20.49,19.71,20.13,114784,0
2016-04-04,20.19,20.79,19.7175,20.11,170322,0
2016-04-05,19.9,20.11,19.66,19.92,93336,0
2016-04-06,19.94,20.43,19.89,20.2,108492,0
2016-04-07,20.01,20.23,19.44,19.59,103878,0
2016-04-08,19.72,19.88,19.53,19.79,45354,0
2016-04-11,19.79,20.35,19.79,20.03,160231,0
2016-04-12,19.99,20.39,19.73,20.01,86551,0
2016-04-13,20.11,20.48,19.62,20.28,130624,0
2016-04-14,19.88,20.095,19.86,19.91,68855,0
2016-04-15,19.79,20.56,19.66,20.14,242980,0
2016-04-18,20,20.35,19.9,20.18,142794,0
2016-04-19,20.0701,20.54,20.0701,20.29,163991,0
2016-04-20,20.23,20.57,18.4657,19.87,107656,0
2016-04-21,19.79,19.96,18.68,18.7,99412,0
2016-04-22,18.66,19.07,18.62,18.85,116214,0
2016-04-25,18.59,19.365,18.59,19.18,104380,0
2016-04-26,19.14,19.44,18.935,19.21,95838,0
2016-04-27,19.2,19.5,19.05,19.32,86772,0
2016-04-28,18.8575,19.57,18.8575,19.25,67018,0
2016-04-29,19.23,19.62,19.08,19.27,90615,0
2016-05-02,19.39,19.39,19.16,19.23,71479,0
2016-05-03,19.04,19.43,18.99,19.1,152435,0
2016-05-04,17.5,17.53,15.38,15.86,649840,0
2016-05-05,15.84,16.27,15.64,15.85,340967,0
2016-05-06,15.67,16.34,15.67,16.21,209350,0
2016-05-09,16.2,17.17,16.2,16.98,227325,0
2016-05-10,16.96,16.99,16.33,16.55,81601,0
2016-05-11,16.54,16.67,15.95,16.0497,90941,0
2016-05-12,16.08,16.23,15.76,15.86,81483,0
2016-05-13,15.5469,16,15.5469,15.62,48104,0
2016-05-16,15.69,15.91,15.43,15.59,118250,0
2016-05-17,15.61,15.61,14.85,14.98,129235,0
2016-05-18,14.94,15.62,14.76,15.13,138164,0
2016-05-19,15.08,16.3199,14.78,15.07,74330,0
2016-05-20,15.17,15.2,15.03,15.19,47857,0
2016-05-23,15.16,15.53,14.656,14.98,53664,0
2016-05-24,15.09,15.79,14.98,15.59,126224,0
2016-05-25,15.6,16,15.57,15.87,93739,0
2016-05-26,15.86,15.88,15.56,15.84,100530,0
2016-05-27,15.8,15.94,15.56,15.7,60655,0
2016-05-31,15.79,15.79,15.18,15.18,118736,0
2016-06-01,15.18,15.7605,15.05,15.63,55801,0
2016-06-02,15.54,15.9999,15.36,15.95,58309,0
2016-06-03,15.85,15.9,15.36,15.47,51680,0
2016-06-06,15.36,15.98,14.64,15.78,153331,0
2016-06-07,15.8,15.98,15.4,15.68,39914,0
2016-06-08,15.57,15.95,15.57,15.83,71398,0
2016-06-09,15.72,15.86,15.51,15.68,41066,0
2016-06-10,15.47,15.69,15.15,15.23,56490,0
2016-06-13,15.13,15.385,14.8,14.82,30620,0
2016-06-14,14.79,15.03,14.7,14.96,43175,0
2016-06-15,14.9,15.26,14.7135,15.09,84183,0
2016-06-16,14.93,15.36,14.79,15.3,63632,0
2016-06-17,15.3,15.62,15.17,15.56,109295,0
2016-06-20,15.81,16.03,15.36,15.36,80939,0
2016-06-21,15.42,15.55,15.24,15.47,40544,0
2016-06-22,15.54,15.76,15.13,15.25,55586,0
2016-06-23,15.34,15.9,15.3001,15.82,63214,0
2016-06-24,15.15,15.68,14.87,15.53,106185,0
2016-06-27,15.27,15.3,14.51,14.54,123906,0
2016-06-28,14.61,14.98,14.36,14.71,99077,0
2016-06-29,14.91,15.53,14.74,15.51,72724,0
2016-06-30,15.97,16.12,15.51,16,110306,0
2016-07-01,16.06,16.61,15.63,15.83,73771,0
2016-07-05,15.82,15.88,15.34,15.44,43100,0
2016-07-06,15.39,15.89,15.21,15.71,48798,0
2016-07-07,15.77,15.96,15.52,15.87,57906,0
2016-07-08,16.06,16.33,16,16.18,109371,0
2016-07-11,16.26,16.305,16.11,16.26,43290,0
2016-07-12,16.74,16.74,16.28,16.45,47125,0
2016-07-13,16.58,16.58,16.25,16.32,48921,0
2016-07-14,16.13,16.56,15.56,16.35,77969,0
2016-07-15,16.43,16.44,16.11,16.35,86375,0
2016-07-18,16.32,16.57,15.93,16.23,49644,0
2016-07-19,16.24,16.44,15.95,16.36,72127,0
2016-07-20,16.46,16.57,15.59,16.32,41858,0
2016-07-21,16.25,16.35,15.85,16.11,44966,0
2016-07-22,16.0754,16.52,16.07,16.41,55935,0
2016-07-25,16.4,16.59,16.1,16.34,39427,0
2016-07-26,16.39,16.92,16.29,16.63,82742,0
2016-07-27,16.64,17.06,16.4,16.72,71381,0
2016-07-28,16.72,16.7299,16.1,16.19,48420,0
2016-07-29,16.22,16.23,15.8,16.15,77050,0
2016-08-01,16.17,16.26,15.92,16.03,44216,0
2016-08-02,16.08,16.46,15.75,16.15,81295,0
2016-08-03,14,14.39,10.78,11.42,1774690,0
2016-08-04,11.33,11.39,10.31,10.49,636093,0
2016-08-05,10.7,11.17,10.61,10.9,346018,0
2016-08-08,11.15,11.69,10.95,11.62,333214,0
2016-08-09,11.58,12,11.45,11.72,189005,0
2016-08-10,11.98,12.0199,11.11,11.65,170982,0
2016-08-11,11.66,12.0003,11.29,11.4,180924,0
2016-08-12,11.37,11.53,11.184,11.35,248706,0
2016-08-15,11.33,11.55,11.02,11.16,195465,0
2016-08-16,11.05,11.16,10.75,10.89,177967,0
2016-08-17,10.89,11.18,10.74,10.85,146397,0
2016-08-18,10.9,11.09,10.86,10.97,99767,0
2016-08-19,10.92,11.09,10.7607,11,135274,0
2016-08-22,11,11.27,10.96,11.18,62075,0
2016-08-23,11.25,11.34,11.13,11.28,100868,0
2016-08-24,11.3,11.34,11.16,11.21,120757,0
2016-08-25,11.17,11.49,11.15,11.41,103242,0
2016-08-26,11.41,11.53,11.24,11.32,83603,0
2016-08-29,11.28,11.53,11.26,11.5,63642,0
2016-08-30,11.51,11.8,11.3,11.33,87811,0
2016-08-31,11.54,11.63,10.925,11.02,105373,0
2016-09-01,11,11.34,10.91,11.3,131612,0
2016-09-02,11.36,11.76,11.309,11.65,123193,0
2016-09-06,11.74,12.04,11.67,12,137925,0
2016-09-07,11.91,12.12,11.77,12,162156,0
2016-09-08,12.03,12.1499,11.925,12,114590,0
2016-09-09,11.9,12.05,11.41,11.45,162087,0
2016-09-12,11.36,11.7099,11.36,11.53,290089,0
2016-09-13,11.51,11.74,11.17,11.48,124335,0
2016-09-14,11.47,11.75,11.355,11.72,110840,0
2016-09-15,11.69,12.14,11.69,11.9,193336,0
2016-09-16,11.92,11.97,11.58,11.76,210165,0
2016-09-19,11.78,12.03,11.56,11.83,129442,0
2016-09-20,11.93,11.93,11.77,11.84,77821,0
2016-09-21,11.83,12.02,11.68,11.87,99144,0
2016-09-22,11.98,12.06,11.72,11.97,87013,0
2016-09-23,11.86,12.01,11.71,11.75,69709,0
2016-09-26,11.62,11.68,11.095,11.16,96062,0
2016-09-27,11.15,11.29,11.01,11.05,78240,0
2016-09-28,11.1,11.2,10.74,11,89257,0
2016-09-29,10.96,11.08,10.71,10.8,106630,0
2016-09-30,10.83,11.27,10.83,11.13,151527,0
2016-10-03,11.14,11.52,11.0146,11.46,101674,0
2016-10-04,11.53,11.605,11.46,11.51,124384,0
2016-10-05,11.59,11.665,11.45,11.59,157833,0
2016-10-06,11.52,11.74,11.495,11.71,81844,0
2016-10-07,11.72,11.76,11.49,11.6,153894,0
2016-10-10,11.55,11.75,11.55,11.75,61460,0
2016-10-11,11.65,11.9,11.65,11.9,79665,0
2016-10-12,11.85,12.35,11.85,12.25,120713,0
2016-10-13,12.25,12.45,12.2,12.25,115420,0
2016-10-14,12.35,13,12.25,12.8,146595,0
2016-10-17,12.7,12.8,11.6135,12.55,105189,0
2016-10-18,12.55,12.6,12.4,12.45,74965,0
2016-10-19,12.5,12.5819,12.35,12.525,60933,0
2016-10-20,12.55,12.55,12.45,12.5,51722,0
2016-10-21,12.4,12.55,12.3,12.475,72302,0
2016-10-24,12.6,12.75,12.5,12.6,106221,0
2016-10-25,12.7,12.7299,12.35,12.4,129920,0
2016-10-26,12.25,12.45,12.05,12.1,140658,0
2016-10-27,12.2,12.6,11.6,11.7,106863,0
2016-10-28,11.6,11.75,11.3,11.4,102202,0
2016-10-31,11.45,11.55,11.2,11.4,100019,0
2016-11-01,11.2346,11.55,11.15,11.15,109334,0
2016-11-02,11.2,11.4,11,11.15,122885,0
2016-11-03,10.8,12,10.8,11.35,250586,0
2016-11-04,11.25,12.1,11.25,11.65,210453,0
2016-11-07,11.9,12.1,11.3,11.35,219921,0
2016-11-08,11.4,11.75,11.3,11.35,181615,0
2016-11-09,11.2,12.325,11.15,12.25,178627,0
2016-11-10,12.25,12.85,11.8,12.6,213274,0
2016-11-11,12.6,13.025,12.55,12.8,225406,0
2016-11-14,13,13.1,12.7,12.95,184178,0
2016-11-15,12.95,13.0001,12.75,12.85,133880,0
2016-11-16,12.85,12.95,12.575,12.7,151003,0
2016-11-17,12.65,12.75,12.45,12.65,137925,0
2016-11-18,12.65,13,12.2193,12.8,150235,0
2016-11-21,12.75,13.25,12.65,13,197733,0
2016-11-22,13,13.425,12.875,13.25,322761,0
2016-11-23,13.25,13.4,12.9,13.3,337767,0
2016-11-25,13.4,13.45,12.95,13.05,48377,0
2016-11-28,13,13.45,13,13.3,262058,0
2016-11-29,13.3,13.4,13.05,13.2,110273,0
2016-11-30,13.25,13.3,12.9,12.95,670103,0
2016-12-01,12.9,13.35,12.7,12.9,128963,0
2016-12-02,12.8,13.45,12.75,13.2,145388,0
2016-12-05,13.25,14.15,13.25,14.1,250453,0
2016-12-06,14.05,14.2,13.65,13.95,179779,0
2016-12-07,14,14.25,13.95,14.05,123243,0
2016-12-08,14.1,14.85,13.95,14.5,166874,0
2016-12-09,14.6,15.1,14.45,14.9,154824,0
2016-12-12,14.85,15.05,14.45,14.5,121194,0
2016-12-13,14.65,15.2,14.55,14.7,173047,0
2016-12-14,14.65,14.95,14.475,14.6,95860,0
2016-12-15,14.65,15.5,14.55,15.4,157321,0
2016-12-16,15.5,15.65,15.275,15.45,257592,0
2016-12-19,15.5,16.75,15.2001,16.05,261620,0
2016-12-20,16.2,16.45,15.7603,16.15,183683,0
2016-12-21,16.05,16.35,15.9,16.1,84378,0
2016-12-22,16.2,16.2,15.4742,15.6,112879,0
2016-12-23,15.6,15.75,15.25,15.5,310024,0
2016-12-27,15.45,15.7,15.35,15.4,78879,0
2016-12-28,15.35,15.875,15.3,15.8,166986,0
2016-12-29,15.75,16.2125,15.75,16.15,145658,0
2016-12-30,16.1,16.25,15.7,15.8,195809,0
2017-01-03,16,16.3,15.55,15.65,235953,0
2017-01-04,15.6,16.25,15.5,15.95,127827,0
2017-01-05,15.95,16.1,15.6,16,143880,0
2017-01-06,16,16.1,15.8,15.95,116832,0
2017-01-09,15.9,16.25,15.65,16,90288,0
2017-01-10,16.05,16.2,15.85,15.9,212785,0
2017-01-11,15.9,15.95,15.45,15.5,190635,0
2017-01-12,15.5,15.6,15.05,15.2,144393,0
2017-01-13,15.3,15.5768,15.3,15.45,190148,0
2017-01-17,15.4,15.5,15.05,15.2,170237,0
2017-01-18,15.3,15.3,15.05,15.25,138649,0
2017-01-19,15.2,15.4,15,15.15,162175,0
2017-01-20,15.15,15.35,15.1,15.25,145913,0
2017-01-23,15.1,15.4,15.1,15.2,118338,0
2017-01-24,15.25,15.8,15.1,15.65,187325,0
2017-01-25,15.8,16.1499,15.5,15.6,125551,0
2017-01-26,15.65,16.15,15.45,16.05,187028,0
2017-01-27,16.2,16.3,16,16.15,132780,0
2017-01-30,16.1,16.8,15.75,16.75,195888,0
2017-01-31,16.4,16.8,16.3,16.7,116281,0
2017-02-01,16.8,17.15,16.55,16.7,126918,0
2017-02-02,16.7,16.95,16.35,16.8,91438,0
2017-02-03,16.85,17.05,16.7,16.85,101397,0
2017-02-06,16.8,16.85,16.6,16.65,89661,0
2017-02-07,16.7,16.9,15.7747,16.75,90522,0
2017-02-08,16.7,16.85,16.2,16.3,103866,0
2017-02-09,16.35,16.65,16.2,16.45,211855,0
2017-02-10,16.5,16.95,16.45,16.9,278045,0
2017-02-13,16.85,17.15,16.6,16.65,78237,0
2017-02-14,16.65,16.65,16.1,16.2,141149,0
2017-02-15,16.1,16.25,15.85,16.05,216243,0
2017-02-16,16.05,16.2,15.9,15.95,99793,0
2017-02-17,16,16,15.65,15.8,77437,0
2017-02-21,15.85,16,15.7,15.9,124497,0
2017-02-22,15.9,16.75,14.75,15.25,417821,0
2017-02-23,15.2,15.25,14.25,14.3,207027,0
2017-02-24,14.25,15.1,14.2,15.05,145587,0
2017-02-27,15,15.4,14.7,15.1,169823,0
2017-02-28,15.05,15.2,13.85,14,225312,0
2017-03-01,14.2,14.95,14.15,14.8,337150,0
2017-03-02,14.75,14.8,14.35,14.8,254913,0
2017-03-03,14.75,14.8,14.35,14.55,170217,0
2017-03-06,14.55,15,14.15,14.75,471593,0
2017-03-07,14.7,14.9499,14.45,14.5,180946,0
2017-03-08,14.55,14.65,14.375,14.5,94478,0
2017-03-09,14.5,14.8,14.25,14.45,125369,0
2017-03-10,14.5,14.6,14.15,14.3,139367,0
2017-03-13,14.35,14.45,14.05,14.35,218149,0
2017-03-14,14.25,14.35,14.05,14.3,126705,0
2017-03-15,14.3,14.3,14.05,14.15,91941,0
2017-03-16,14.15,14.425,14.05,14.2,420557,0
2017-03-17,14.15,14.3,14.05,14.2,229705,0
2017-03-20,14.25,14.35,13.8497,14,117367,0
2017-03-21,13.95,14,13.5,13.65,115196,0
2017-03-22,13.6,13.75,13.4,13.6,79690,0
2017-03-23,13.6,14.2,13.55,13.8,416700,0
2017-03-24,13.8,14.3,13.3,13.95,277357,0
2017-03-27,13.75,14.15,13.65,13.9,265612,0
2017-03-28,13.85,14.025,13.5999,13.85,70683,0
2017-03-29,13.8,14.05,13.75,13.8,63720,0
2017-03-30,13.85,14,13.75,13.85,70048,0
2017-03-31,13.825,14,13.7,13.9,101608,0
2017-04-03,13.95,13.95,13.4,13.55,87071,0
2017-04-04,13.5,13.55,13.05,13.35,97143,0
2017-04-05,13.35,13.558,13.125,13.25,101103,0
2017-04-06,13.2,13.6,13.15,13.55,156471,0
2017-04-07,14.2,14.2,13.55,14,169335,0
2017-04-10,14,14.175,13.6,13.75,143754,0
2017-04-11,13.7,14.1,13.55,14,256379,0
2017-04-12,13.95,13.95,13.6,13.6,81634,0
2017-04-13,13.6,13.8,13.2,13.6,121684,0
2017-04-17,13.65,13.75,13.4,13.7,65818,0
2017-04-18,13.65,13.8,13.55,13.7,51859,0
2017-04-19,13.8,14.2,13.7,13.9,148501,0
2017-04-20,14,14.075,13.8,13.9,55705,0
2017-04-21,13.9,13.978,13.55,13.85,95014,0
2017-04-24,14.05,14.1,13.9,13.95,94680,0
2017-04-25,14.05,14.3,14.05,14.15,105263,0
2017-04-26,14.1,14.55,14.1,14.35,160496,0
2017-04-27,14.35,14.4,13.85,14.15,362831,0
2017-04-28,14.2,14.2,13.65,13.65,150500,0
2017-05-01,13.8,13.8,13.5,13.7,92588,0
2017-05-02,13.65,13.75,13.55,13.75,86728,0
2017-05-03,13.7,13.8,13.5,13.7,94568,0
2017-05-04,13.8,13.9,13.575,13.75,47199,0
2017-05-05,13.7,13.85,13.6,13.75,108047,0
2017-05-08,13.7,13.9,13.65,13.65,87325,0
2017-05-09,13.7,13.85,13.3,13.5,141570,0
2017-05-10,13.95,15.175,13.6,14.95,893500,0
2017-05-11,14.9,15.45,14.75,15,245522,0
2017-05-12,15,15.25,14.45,14.5,302661,0
2017-05-15,14.6,14.875,14.55,14.8,140375,0
2017-05-16,15,15.425,14.75,14.85,131468,0
2017-05-17,14.7,14.8257,14.2,14.55,178175,0
2017-05-18,14.4,14.65,14.15,14.2,172869,0
2017-05-19,14.2,15,14.2,14.95,137667,0
2017-05-22,14.9,16.05,14.9,15.95,272084,0
2017-05-23,16.05,16.2,15.301,16.05,158830,0
2017-05-24,16.1,16.2,15.8,15.85,93372,0
2017-05-25,15.95,15.9815,15.65,15.85,101922,0
2017-05-26,15.85,16,15.6,15.95,109435,0
2017-05-30,15.9,15.95,15.1,15.2,108132,0
2017-05-31,15.3,15.3,14.75,15.15,73808,0
2017-06-01,15.15,15.65,15.15,15.6,185237,0
2017-06-02,15.7,15.95,15.5,15.6,108503,0
2017-06-05,15.55,15.55,15.15,15.4,71676,0
2017-06-06,15.3,15.449,14.95,15.25,70792,0
2017-06-07,15.25,15.3,14.8,15.05,62364,0
2017-06-08,15.15,15.4,15.05,15.2,122408,0
2017-06-09,15.25,15.85,15.1,15.75,190183,0
2017-06-12,15.75,16.15,15.25,15.65,157876,0
2017-06-13,15.7,15.85,15.65,15.7,93609,0
2017-06-14,15.7,15.75,15.55,15.6,75272,0
2017-06-15,15.45,15.564,14.95,15.05,87643,0
2017-06-16,14.9,14.9,14.1,14.7,292000,0
2017-06-19,14.75,14.8,14.5,14.7,213634,0
2017-06-20,14.7,14.75,14.1,14.15,110713,0
2017-06-21,14.1,14.35,13.55,13.65,227825,0
2017-06-22,13.7,14.05,13.2,13.85,203757,0
2017-06-23,13.8,14.05,13.4,13.55,243267,0
2017-06-26,13.55,13.65,13.3,13.45,184429,0
2017-06-27,13.45,13.65,13.15,13.2,308736,0
2017-06-28,13.2,13.8,13.1,13.45,213762,0
2017-06-29,13.45,13.6,13,13.05,305415,0
2017-06-30,13.05,13.4,12.95,13,142500,0
2017-07-03,13,13.075,12.9,12.95,77228,0
2017-07-05,12.9,12.95,12.45,12.5,206041,0
2017-07-06,12.4,12.55,11.85,12,151413,0
2017-07-07,12,12.4,11.9,12.15,170520,0
2017-07-10,12.2,12.5,12,12.3,197679,0
2017-07-11,12.35,12.4,12.1,12.1,60851,0
2017-07-12,12.15,12.5,12.1,12.5,356783,0
2017-07-13,12.5,13.1,12.45,12.95,153154,0
2017-07-14,12.95,13.45,12.9,13.15,220564,0
2017-07-17,13.1,13.25,12.9,13.2,91015,0
2017-07-18,13.15,13.25,13.05,13.2,104549,0
2017-07-19,13.2,14.05,13.1,13.85,268470,0
2017-07-20,13.85,14.1,13.65,13.95,228391,0
2017-07-21,14,14.25,13.75,14.25,186188,0
2017-07-24,14.2,14.2,13.6,13.7,126556,0
2017-07-25,13.8,14.25,13.6,14,165384,0
2017-07-26,14.05,14.5,13.9,14.45,130486,0
2017-07-27,14.5,14.725,14.4,14.5,172528,0
2017-07-28,14.45,14.65,14.2,14.5,83405,0
2017-07-31,14.55,14.85,14.45,14.5,191125,0
2017-08-01,14.6,14.75,14.1,14.7,123592,0
2017-08-02,14.65,14.95,14.45,14.625,139710,0
2017-08-03,14.65,14.95,14.55,14.8,142700,0
2017-08-04,14.55,14.85,14.475,14.55,143338,0
2017-08-07,14.55,16.5,14.45,14.6,164324,0
2017-08-08,14.6,14.9,14.45,14.6,120065,0
2017-08-09,14.5,14.625,14.4,14.5,210298,0
2017-08-10,16,17.5,15.85,17.25,976071,0
2017-08-11,17.35,18.125,17.3,17.6,503453,0
2017-08-14,17.7,18.3,17.6,17.85,323226,0
2017-08-15,17.85,18.15,17.55,17.95,274621,0
2017-08-16,18.1,18.1127,17.35,17.5,185777,0
2017-08-17,17.45,17.905,17.3,17.4,131157,0
2017-08-18,17.2,17.65,17.05,17.5,171745,0
2017-08-21,17.4,17.55,17.3,17.4,63101,0
2017-08-22,17.45,17.6,17.35,17.5,97448,0
2017-08-23,17.45,17.55,17,17.25,150731,0
2017-08-24,17.3,17.45,16.9,17.05,145609,0
2017-08-25,17.15,17.95,16.7782,17.95,198287,0
2017-08-28,18,18,16.7,16.9,158098,0
2017-08-29,16.7,17.35,16.7,17.15,140274,0
2017-08-30,17.1,17.2,16.8,17.2,174724,0
2017-08-31,17.3,17.4,17.075,17.25,130770,0
2017-09-01,17.3,17.65,17.1,17.4,154087,0
2017-09-05,17.4,17.5,17.125,17.15,128759,0
2017-09-06,17.25,17.3999,17.05,17.25,125027,0
2017-09-07,17.3,17.3,16.8,16.95,104417,0
2017-09-08,16.85,16.9,16.45,16.6,79563,0
2017-09-11,16.65,16.95,16.525,16.75,122016,0
2017-09-12,16.75,16.85,16.5,16.65,62100,0
2017-09-13,16.65,17,16.65,16.85,213507,0
2017-09-14,16.75,17.05,16.65,16.8,84432,0
2017-09-15,16.9,17.55,16.65,17.55,201558,0
2017-09-18,17.6,18.2,17.45,18.1,290877,0
2017-09-19,18.05,18.2,17.75,18.2,117662,0
2017-09-20,18.25,18.75,17.95,18.7,114247,0
2017-09-21,18.75,18.9,18.4,18.85,198580,0
2017-09-22,18.8,18.9,18.15,18.85,139883,0
2017-09-25,18.8,19.25,18.65,19.2,139916,0
2017-09-26,19.3,19.95,19.1,19.8,198052,0
2017-09-27,19.9,19.9,19.3,19.7,184673,0
2017-09-28,19.6,19.95,19.4,19.6,114156,0
2017-09-29,19.65,19.85,19.25,19.3,130734,0
2017-10-02,19.35,19.65,19.1,19.65,87340,0
2017-10-03,19.4,19.9,19.4,19.8,116878,0
2017-10-04,19.85,20,19.5,19.6,70991,0
2017-10-05,19.65,20.05,19.35,20,157962,0
2017-10-06,19.9,20.5,19.9,20.35,115145,0
2017-10-09,20.6,20.7,19.85,19.9,174313,0
2017-10-10,19.95,20.4,19.6,19.85,130556,0
2017-10-11,19.95,20.2,19.55,19.65,107212,0
2017-10-12,19.7,20.35,19.65,19.85,86590,0
2017-10-13,19.875,20.35,19.75,20.05,125507,0
2017-10-16,20.1,20.6,19.8,20.55,64842,0
2017-10-17,20.5,20.8,20.1,20.75,131621,0
2017-10-18,20.65,21.4,20.6,21.05,254778,0
2017-10-19,21.05,21.225,20.8,20.95,93196,0
2017-10-20,21.15,21.325,20.45,20.65,418043,0
2017-10-23,20.9,21.8962,20.25,20.3,362686,0
2017-10-24,20.35,20.55,20.05,20.1,139807,0
2017-10-25,20.05,20.4,19.85,20.1,123130,0
2017-10-26,20.15,20.75,19.1527,19.85,157352,0
2017-10-27,19.9,20.25,19.5,20,98443,0
2017-10-30,19.85,20.1,19.6,19.75,119715,0
2017-10-31,19.8,20.1,19.7,19.95,130329,0
2017-11-01,20.15,20.9,20,20.8,127179,0
2017-11-02,20.95,21,20.55,20.85,116422,0
2017-11-03,20.85,21.2,20.75,20.9,109268,0
2017-11-06,20.9,21.25,20.6,21.15,127153,0
2017-11-07,21.15,21.2,20.4,20.6,348692,0
2017-11-08,20.4,20.5289,19.55,20.35,176246,0
2017-11-09,20.35,20.35,16.45,16.6,825788,0
2017-11-10,16.6,17.05,16.15,16.8,385505,0
