Date,Open,High,Low,Close,Volume,OpenInt
2012-10-11,12.2,12.2,11.98,11.98,4793,0
2012-10-12,12,12.25,11.95,11.95,1409,0
2012-10-15,12.24,12.5,12.24,12.5,7260,0
2012-10-16,12.49,12.5,12.49,12.5,3700,0
2012-10-17,12.01,12.25,12,12.25,1701,0
2012-10-18,12.45,12.5,12.45,12.5,816,0
2012-10-19,12.45,13.54,12.45,12.8,53305,0
2012-10-22,12.8,12.8,12.5,12.5,4200,0
2012-10-23,12.9,12.9,12.09,12.09,760,0
2012-10-24,12.7,12.87,12.17,12.87,8011,0
2012-10-31,12.55,12.9,12.5,12.9,2059,0
2012-11-01,12.7,12.75,12.7,12.71,6390,0
2012-11-02,12.7,12.7,12.17,12.17,2000,0
2012-11-05,12.6,12.9,12.36,12.42,2900,0
2012-11-06,12.55,12.55,12.47,12.47,1925,0
2012-11-07,12.48,12.75,12.31,12.31,10870,0
2012-11-08,12.31,12.4,12.31,12.35,14355,0
2012-11-09,12.3,12.85,11.75,12.3,7800,0
2012-11-14,12.24,12.3,12.02,12.25,8200,0
2012-11-16,12,12.25,11.75,11.92,5000,0
2012-11-19,11.92,11.92,11.92,11.92,2000,0
2012-11-20,11.9,12.36,11.9,12.36,5000,0
2012-11-21,12.25,12.25,12.25,12.25,200,0
2012-11-26,12.24,12.25,12.01,12.01,2200,0
2012-11-27,12.25,12.25,11.8,11.8,2414,0
2012-11-28,11.75,11.99,11.75,11.98,2410,0
2012-11-29,11.98,12.15,11.98,12.15,1092,0
2012-11-30,12.09,12.09,12,12.05,28500,0
2012-12-03,11.8,12.09,11.8,12.09,1100,0
2012-12-04,12.05,12.05,11.96,11.96,200,0
2012-12-05,11.95,11.95,11.95,11.95,700,0
2012-12-06,11.96,12,11.95,12,400,0
2012-12-10,11.9,11.9,11.83,11.9,1300,0
2012-12-11,11.94,11.95,11.94,11.95,1000,0
2012-12-13,11.83,11.83,11.83,11.83,2100,0
2012-12-14,11.83,11.83,11.83,11.83,100,0
2012-12-17,11.99,11.99,11.87,11.87,400,0
2012-12-18,11.87,11.9,11.65,11.9,11569,0
2012-12-19,11.9,11.9,11.9,11.9,9980,0
2012-12-20,11.89,11.9,11.757,11.84,9400,0
2012-12-21,11.9,11.9,11.75,11.75,9793,0
2012-12-24,11.75,11.75,11.75,11.75,100,0
2012-12-26,11.75,11.754,11.75,11.754,4471,0
2012-12-27,11.75,11.75,11.75,11.75,700,0
2012-12-28,11.75,11.89,11.6,11.88,11428,0
2012-12-31,11.6,11.85,11.6,11.71,3845,0
2013-01-02,11.9,11.9,11.75,11.9,4300,0
2013-01-03,11.8,11.9,11.7,11.84,804,0
2013-01-04,11.71,11.89,11.71,11.89,1250,0
2013-01-08,11.75,11.9,11.75,11.9,4200,0
2013-01-11,11.76,11.82,11.71,11.8,23933,0
2013-01-14,11.9,11.9,11.884,11.884,2241,0
2013-01-15,11.9,12.5,11.89,12.5,28445,0
2013-01-16,11.81,12.5,11.81,12.2,8032,0
2013-01-17,12.33,12.47,12.2,12.33,32800,0
2013-01-18,12.37,12.37,12.36,12.36,750,0
2013-01-22,12.25,12.45,11.8,12.4,10500,0
2013-01-23,12.3,12.34,12.29,12.34,11300,0
2013-01-24,12.35,12.35,12.19,12.23,25100,0
2013-01-28,12.14,12.14,12.14,12.14,100,0
2013-01-29,11.839,12.2,11.839,12.2,381,0
2013-01-30,12,12.2,11.8,11.9,5900,0
2013-01-31,12.1,12.1,11.76,12,14040,0
2013-02-01,12.05,12.05,12,12,23212,0
2013-02-04,12.13,12.13,11.95,11.95,2154,0
2013-02-06,12.05,12.1,12.05,12.1,300,0
2013-02-07,12.13,12.15,12.05,12.05,7500,0
2013-02-08,12.05,12.25,12.05,12.25,37100,0
2013-02-11,12.05,12.29,12.05,12.28,5971,0
2013-02-12,12.27,12.31,12.27,12.3,13577,0
2013-02-13,12.31,12.45,12.25,12.45,29628,0
2013-02-14,12.38,12.38,12.38,12.38,100,0
2013-02-15,12.38,12.38,12.38,12.38,300,0
2013-02-19,12.25,12.4,12.25,12.25,19714,0
2013-02-20,12.33,12.39,12.33,12.39,358,0
2013-02-21,12.26,12.38,12.26,12.272,500,0
2013-02-22,12.35,12.35,12.25,12.25,5600,0
2013-02-26,12.25,12.39,12.25,12.26,4600,0
2013-02-27,12.35,12.37,12.3,12.31,5200,0
2013-03-01,12.3,12.319,12.25,12.25,7794,0
2013-03-04,12.25,12.38,12.25,12.31,2300,0
2013-03-05,12.35,12.44,12.25,12.44,5786,0
2013-03-06,12.3,12.45,12.3,12.45,7124,0
2013-03-07,12.44,12.45,12.35,12.45,2297,0
2013-03-08,12.45,12.55,12.45,12.45,23381,0
2013-03-11,12.46,12.46,12.46,12.46,100,0
2013-03-12,12.5,12.5,12.5,12.5,2461,0
2013-03-13,12.56,12.75,12.45,12.7,10000,0
2013-03-14,12.69,12.74,12.69,12.74,3100,0
2013-03-15,12.74,12.807,12.65,12.65,7288,0
2013-03-18,12.6,12.8,12.51,12.551,21549,0
2013-03-19,12.74,12.9,12.649,12.75,18233,0
2013-03-20,12.61,12.9,12.601,12.89,3800,0
2013-03-21,12.85,12.89,12.8,12.89,3300,0
2013-03-22,12.8,12.85,12.77,12.85,23798,0
2013-03-25,12.89,12.89,12.79,12.79,3105,0
2013-03-26,12.7,12.89,12.7,12.76,11561,0
2013-03-27,12.86,12.89,12.7,12.88,2900,0
2013-03-28,12.9,13,12.8,12.98,29832,0
2013-04-01,12.99,13.09,12.9,12.9,41420,0
2013-04-02,13.08,13.09,12.993,13.06,3502,0
2013-04-03,12.85,13.09,12.75,13,44150,0
2013-04-04,12.91,13.09,12.88,13.06,16650,0
2013-04-05,12.93,13.08,12.93,13.08,4300,0
2013-04-08,12.99,13.09,12.86,12.93,10140,0
2013-04-09,13.09,13.27,12.918,13.2,15411,0
2013-04-10,13.25,13.34,13.04,13.31,11786,0
2013-04-11,13.3,13.5,13.3,13.36,17548,0
2013-04-12,13.13,13.45,13.13,13.45,600,0
2013-04-15,13.21,13.47,13.21,13.36,5833,0
2013-04-16,13.46,13.5,13.46,13.5,2750,0
2013-04-17,13.4,13.49,13.28,13.41,9919,0
2013-04-18,13.5,13.5,13.4,13.48,11194,0
2013-04-19,13.5,13.5,13.48,13.5,10655,0
2013-04-22,13.49,13.5,13.401,13.5,2319,0
2013-04-23,13.5,13.6,13.38,13.38,4200,0
2013-04-24,13.5,13.7,13.41,13.7,2400,0
2013-04-25,13.85,14.1,13.85,14,4400,0
2013-04-26,14,14,13.96,14,24387,0
2013-04-29,14,14.1,13.94,14.09,18153,0
2013-04-30,14,14,13.49,14,4441,0
2013-05-01,13.76,14.5,13.33,14.45,44086,0
2013-05-02,14.4,14.6,14.28,14.6,16100,0
2013-05-03,14.59,14.75,14.5,14.6,24413,0
2013-05-06,14.59,14.59,14.35,14.35,3005,0
2013-05-07,14.35,14.35,14.2,14.32,1685,0
2013-05-08,14.35,14.5,14.09,14.4,36907,0
2013-05-09,14.49,14.5,14.48,14.49,1700,0
2013-05-10,14.48,14.48,14.28,14.3,2111,0
2013-05-13,14.1,14.43,14.1,14.36,9030,0
2013-05-14,14.46,14.48,14.32,14.48,2599,0
2013-05-15,14.43,14.6,14.41,14.5,21515,0
2013-05-16,14.5,14.59,14.46,14.59,4433,0
2013-05-17,14.46,14.6,14.4,14.6,14000,0
2013-05-20,14.5,14.6,14.3,14.59,6495,0
2013-05-21,14.5,14.6,14.44,14.6,2000,0
2013-05-22,14.56,14.7,14.45,14.6,58337,0
2013-05-23,14.49,14.7,14.49,14.7,40299,0
2013-05-24,14.7,14.7,14.38,14.69,4964,0
2013-05-28,14.7,14.7,14.25,14.53,29057,0
2013-05-29,14.53,14.6,14.5,14.58,8973,0
2013-05-30,14.55,14.85,14.55,14.76,15387,0
2013-05-31,14.83,14.83,14.65,14.83,9363,0
2013-06-03,14.83,14.93,14.75,14.93,35696,0
2013-06-04,14.91,14.92,14.05,14.74,8193,0
2013-06-05,14.78,14.84,14.62,14.79,4500,0
2013-06-06,14.76,14.9,14.7,14.9,39438,0
2013-06-07,14.85,14.94,14.85,14.93,4446,0
2013-06-10,15.5,15.95,15.474,15.66,159154,0
2013-06-11,15.66,15.66,15.32,15.35,55572,0
2013-06-12,15.4,15.59,15.25,15.49,29665,0
2013-06-13,15.4,15.64,15.28,15.64,37778,0
2013-06-14,15.5,15.65,15.34,15.6,76127,0
2013-06-17,15.5,15.6,15.36,15.6,36561,0
2013-06-18,15.6,15.6,15.5,15.58,44264,0
2013-06-19,15.57,15.6,15.57,15.6,16321,0
2013-06-20,15.64,15.64,15.25,15.54,32040,0
2013-06-21,15.5,15.68,15.4,15.68,101557,0
2013-06-24,15.42,15.65,15.31,15.65,64763,0
2013-06-25,15.65,15.74,15.55,15.72,46424,0
2013-06-26,15.7,15.75,15.55,15.59,34718,0
2013-06-27,15.65,15.7,15.43,15.7,44790,0
2013-06-28,15.45,15.81,15.4,15.8,1243835,0
2013-07-01,15.9,16.22,15.5,15.71,62699,0
2013-07-02,15.8,16.43,15.56,15.77,27353,0
2013-07-03,16.54,16.54,15.98,16.17,24615,0
2013-07-05,16.27,16.27,15.5,16.11,30848,0
2013-07-08,16.11,16.5,16.03,16.39,16900,0
2013-07-09,16.5,16.5,16.25,16.36,16176,0
2013-07-10,16.29,16.63,16.07,16.45,35082,0
2013-07-11,16.6,16.6,16,16.41,32846,0
2013-07-12,16.46,16.87,16.46,16.73,24093,0
2013-07-15,17.15,17.35,16.74,16.84,92452,0
2013-07-16,16.99,17.2,16.8,17.14,49665,0
2013-07-17,17.12,17.2,17.049,17.18,21979,0
2013-07-18,17.16,17.24,17.1,17.24,18340,0
2013-07-19,17.27,17.29,16.93,17.22,21199,0
2013-07-22,17.22,17.25,16.8,16.99,39368,0
2013-07-23,16.94,17.77,16.94,17.71,26618,0
2013-07-24,17.67,18,17.49,18,31575,0
2013-07-25,17.95,18,17.73,18,36406,0
2013-07-26,17.89,17.99,17.46,17.7,16198,0
2013-07-29,17.74,18,17.7,17.93,19626,0
2013-07-30,18,18.32,17.66,17.83,21019,0
2013-07-31,17.51,17.8,17.5,17.75,32536,0
2013-08-01,17.72,18.01,17.7,18,29118,0
2013-08-02,18,18,17.85,18,35474,0
2013-08-05,18.01,18.01,17.9,18,44418,0
2013-08-06,18,18.01,17.96,18,17781,0
2013-08-07,17.93,18,17.92,17.97,15359,0
2013-08-08,18,18.05,17.95,18.02,19280,0
2013-08-09,18.05,18.05,17.91,17.936,21752,0
2013-08-12,17.94,18,17.5,17.82,41234,0
2013-08-13,17.77,17.95,17.662,17.92,16286,0
2013-08-14,17.9,17.9,17.738,17.87,6745,0
2013-08-15,17.76,17.8,17.29,17.5,15502,0
2013-08-16,17.3,17.73,17.01,17.22,19674,0
2013-08-19,17.3,17.4,17.25,17.27,23457,0
2013-08-20,17.28,17.37,17.25,17.33,25799,0
2013-08-21,17.3,17.3,16.87,16.92,22641,0
2013-08-22,16.94,17.19,16.94,17.16,5644,0
2013-08-23,17.13,17.2,17,17.09,6348,0
2013-08-26,17.14,17.189,17,17.16,6539,0
2013-08-27,17.08,17.2,17,17.07,34901,0
2013-08-28,17.1,17.1,16.85,16.92,13355,0
2013-08-29,16.89,17,16.831,16.97,14499,0
2013-08-30,16.94,17.05,16.67,16.68,47881,0
2013-09-03,17.08,17.5,16.79,17.05,23329,0
2013-09-04,17.05,17.19,16.86,17.01,13642,0
2013-09-05,17.01,17.01,16.75,16.86,7804,0
2013-09-06,16.91,17.12,16.67,16.8,3798,0
2013-09-09,16.8,17.1,16.8,16.99,10930,0
2013-09-10,17.05,17.13,16.76,17.03,13919,0
2013-09-11,17.15,17.15,16.88,16.88,10596,0
2013-09-12,16.98,17,16.81,16.86,9608,0
2013-09-13,16.93,17.35,16.77,17.3,23873,0
2013-09-16,17.42,17.8,17.37,17.77,26733,0
2013-09-17,17.82,18.1,17,18.09,46701,0
2013-09-18,18.04,18.24,17.95,18.24,21560,0
2013-09-19,18.21,18.74,18,18.34,16310,0
2013-09-20,18.37,18.37,17.97,18.2,35620,0
2013-09-23,18.19,18.35,17.7,18.2,18198,0
2013-09-24,18.22,18.6,18.19,18.52,26300,0
2013-09-25,18.48,18.48,18.09,18.18,42231,0
2013-09-26,18.03,18.25,17.81,18.24,25100,0
2013-09-27,18.16,18.19,17.9,18.08,12460,0
2013-09-30,18,18.3,17.85,18.25,50521,0
2013-10-01,18.16,18.3,17.87,18.09,17951,0
2013-10-02,18.08,18.26,17.95,18.25,42800,0
2013-10-03,18.03,18.45,18,18.2,6300,0
2013-10-04,18.15,18.6,18.15,18.58,11900,0
2013-10-07,18.38,18.58,18.26,18.26,13800,0
2013-10-08,18.25,18.6,18.21,18.41,24200,0
2013-10-09,18.4,18.75,18.3,18.65,20900,0
2013-10-10,18.8,18.95,18.72,18.95,23554,0
2013-10-11,18.87,19.15,18.795,19.15,50783,0
2013-10-14,19,19.13,18.95,19.05,15842,0
2013-10-15,19.05,19.05,18.35,18.8,17932,0
2013-10-16,18.85,19.07,18.85,19.04,13137,0
2013-10-17,19.1,19.1,18.95,18.95,15200,0
2013-10-18,18.95,19.15,18.89,19.14,18100,0
2013-10-21,19.15,19.15,19.03,19.05,10000,0
2013-10-22,19.15,19.15,19.02,19.13,11600,0
2013-10-23,19.1,19.15,19.02,19.1,15500,0
2013-10-24,19.15,19.15,19.06,19.1,11700,0
2013-10-25,19.15,19.15,19.02,19.13,13700,0
2013-10-28,19.15,19.15,19.05,19.15,10900,0
2013-10-29,19.23,19.3,19.15,19.28,10600,0
2013-10-30,19.27,19.28,19.1,19.17,8100,0
2013-10-31,19.23,19.23,18.5,18.6,38260,0
2013-11-01,18.53,19.15,18.35,18.79,313100,0
2013-11-04,18.66,18.66,18.32,18.41,17322,0
2013-11-05,18.4,18.64,18.35,18.53,5500,0
2013-11-06,18.59,18.86,18.54,18.68,8100,0
2013-11-07,18.78,18.78,18.48,18.51,12800,0
2013-11-08,18.5,19.12,18.5,19,19900,0
2013-11-11,18.85,19.039,18.51,18.81,17722,0
2013-11-12,18.78,19,18.3,18.44,27600,0
2013-11-13,18.34,18.34,18,18.18,13907,0
2013-11-14,18.2,18.2,17.51,17.97,14400,0
2013-11-15,17.97,18.04,17.89,18.01,19900,0
2013-11-18,18.05,18.24,17.95,18.05,21200,0
2013-11-19,18.09,18.09,17.75,17.76,9183,0
2013-11-20,17.78,17.78,17.56,17.68,29700,0
2013-11-21,17.78,17.98,17.55,17.72,15800,0
2013-11-22,17.67,17.72,17.55,17.64,18100,0
2013-11-25,17.56,17.73,17.55,17.57,13300,0
2013-11-26,17.55,17.76,17.55,17.62,13900,0
2013-11-27,17.57,17.68,17.55,17.61,13100,0
2013-11-29,17.75,17.76,17.63,17.7,5735,0
2013-12-02,17.7,18,17.66,17.76,13500,0
2013-12-03,17.79,17.89,17.74,17.8,13500,0
2013-12-04,17.78,17.9,17.61,17.62,20200,0
2013-12-05,17.61,17.85,17.55,17.6,2900,0
2013-12-06,17.73,17.85,17.51,17.64,3900,0
2013-12-09,17.68,17.98,17.6,17.75,13900,0
2013-12-10,17.87,17.87,17.55,17.56,11900,0
2013-12-11,17.65,17.65,17.4,17.41,20900,0
2013-12-12,17.44,17.919,17.44,17.49,15338,0
2013-12-13,17.54,17.57,17.45,17.48,13600,0
2013-12-16,17.5,17.74,17.45,17.49,15700,0
2013-12-17,17.64,17.64,17.49,17.5,13451,0
2013-12-18,17.53,17.55,17.47,17.5,34400,0
2013-12-19,17.45,17.73,17.4,17.5,25300,0
2013-12-20,17.57,17.69,16.91,16.91,64100,0
2013-12-23,17.25,17.5,17.04,17.14,11500,0
2013-12-24,17.15,17.15,16.95,17.12,8035,0
2013-12-26,17.12,17.42,17.1,17.32,15200,0
2013-12-27,17.35,17.54,17.26,17.43,4500,0
2013-12-30,17.35,17.6,17.32,17.33,6100,0
2013-12-31,17.41,17.71,17.35,17.48,14600,0
2014-01-02,17.48,17.5,17.15,17.17,28426,0
2014-01-03,17.18,17.53,17.18,17.5,13004,0
2014-01-06,17.03,17.38,17,17.24,47700,0
2014-01-07,17.25,17.46,17.25,17.42,17700,0
2014-01-08,17.45,17.7,17.36,17.7,51400,0
2014-01-09,17.7,17.77,17.51,17.69,11100,0
2014-01-10,17.74,17.74,17.6,17.65,20300,0
2014-01-13,17.52,17.67,17.01,17.24,33800,0
2014-01-14,17.22,17.5,17,17.34,24800,0
2014-01-15,17.34,17.7,17.31,17.6,15500,0
2014-01-16,17.69,17.69,17.51,17.55,31552,0
2014-01-17,17.55,17.64,17.5,17.51,14800,0
2014-01-21,17.51,17.82,17.5,17.82,44400,0
2014-01-22,17.8,18,17.8,18,91800,0
2014-01-23,17.99,18.5,17.98,18.46,32200,0
2014-01-24,18.3,18.46,18,18.03,14597,0
2014-01-27,18.17,18.24,17.97,18,16500,0
2014-01-28,18.01,18.16,17.95,17.97,27404,0
2014-01-29,17.82,17.82,17.25,17.26,35400,0
2014-01-30,17.42,17.42,17.25,17.25,17300,0
2014-01-31,17.25,17.4,17.25,17.25,18297,0
2014-02-03,17.32,17.45,17.26,17.27,36074,0
2014-02-04,17.3,17.46,17.3,17.36,18601,0
2014-02-05,17.47,17.5,17.3,17.35,15145,0
2014-02-06,17.7,17.71,17.45,17.52,23641,0
2014-02-07,17.74,17.74,17.45,17.64,29078,0
2014-02-10,17.57,17.65,17.462,17.57,13705,0
2014-02-11,17.59,17.6,17.5,17.58,18230,0
2014-02-12,17.6,17.69,17.5,17.57,16366,0
2014-02-13,17.414,17.87,17.414,17.74,14554,0
2014-02-14,17.8,18.02,17.8,18.02,22914,0
2014-02-18,18,18.05,17.95,17.99,9117,0
2014-02-19,17.94,18,17.71,17.72,11647,0
2014-02-20,17.82,18,17.579,17.98,47037,0
2014-02-21,17.98,18,17.822,17.98,60353,0
2014-02-24,18,18.2,18,18.17,12951,0
2014-02-25,18.12,18.3,18.11,18.13,16115,0
2014-02-26,18.09,18.25,18.01,18.09,21112,0
2014-02-27,18.08,18.17,18.02,18.15,15677,0
2014-02-28,18.17,18.3,18.02,18.06,15374,0
2014-03-03,17.95,18.15,17.95,17.96,11449,0
2014-03-04,18.12,18.5,18.01,18.28,47434,0
2014-03-05,18.05,18.5,18.041,18.25,31174,0
2014-03-06,18.23,18.24,17.9,18.04,13681,0
2014-03-07,18.06,18.09,17.912,18.05,4515,0
2014-03-10,18,18.22,17.9,18.22,8252,0
2014-03-11,18.25,18.25,18.02,18.02,8287,0
2014-03-12,17.98,18.19,17.96,18.16,11975,0
2014-03-13,18.25,18.25,18.1,18.11,7838,0
2014-03-14,18.1,18.25,18.1,18.11,8980,0
2014-03-17,18.17,18.25,18.121,18.16,12766,0
2014-03-18,18.17,18.2,18.031,18.19,21501,0
2014-03-19,18.02,18.25,18,18.22,14721,0
2014-03-20,18.09,18.44,18.09,18.44,6342,0
2014-03-21,18.41,18.49,18.24,18.49,25250,0
2014-03-24,18.48,18.49,18.07,18.37,13652,0
2014-03-25,18.12,18.44,18.12,18.37,7198,0
2014-03-26,18.45,18.45,18.07,18.16,16300,0
2014-03-27,18.12,18.38,18.01,18.24,6901,0
2014-03-28,18.22,18.42,18.1,18.3,4833,0
2014-03-31,18.28,18.48,18.28,18.4,14673,0
2014-04-01,18.5,18.96,18.3,18.91,26573,0
2014-04-02,18.87,18.99,18.65,18.77,17675,0
2014-04-03,18.62,18.78,18.62,18.78,11850,0
2014-04-04,18.77,18.77,18.09,18.24,20583,0
2014-04-07,18.69,18.69,18.11,18.2,15701,0
2014-04-08,18.7,18.7,18.3,18.3,8620,0
2014-04-09,18.17,18.34,18.17,18.23,12405,0
2014-04-10,18.25,18.27,18.02,18.11,24109,0
2014-04-11,18.01,18.19,18.01,18.07,17075,0
2014-04-14,18.18,18.2,18.02,18.18,26594,0
2014-04-15,18.19,18.19,18.02,18.08,12641,0
2014-04-16,18.2,18.3,18.065,18.27,17348,0
2014-04-17,18.27,18.53,18.17,18.48,9291,0
2014-04-21,18.8,18.81,18.161,18.47,13556,0
2014-04-22,18.66,18.74,18.45,18.52,4971,0
2014-04-23,18.33,18.65,18.2,18.26,12399,0
2014-04-24,18.58,18.58,18.18,18.18,5656,0
2014-04-25,18.1,18.48,18.06,18.1,20725,0
2014-04-28,18.1,18.39,18.06,18.23,15992,0
2014-04-29,18.27,18.37,18.13,18.13,5211,0
2014-04-30,18.12,18.23,18.12,18.15,21165,0
2014-05-01,18.09,18.26,18.05,18.11,27574,0
2014-05-02,18.23,18.4,18.05,18.09,18349,0
2014-05-05,18.06,18.19,17.93,17.93,12767,0
2014-05-06,17.91,18.18,17.87,17.91,25864,0
2014-05-07,17.9,18.06,17.9,17.96,11281,0
2014-05-08,17.91,18.08,17.9,17.9,17492,0
2014-05-09,17.9,18.1,17.9,18.09,11667,0
2014-05-12,18.04,18.5,17.96,18.49,15325,0
2014-05-13,18.4,18.63,18.14,18.14,25266,0
2014-05-14,18,18.47,18,18.05,30319,0
2014-05-15,18,18.33,17.98,18,20800,0
2014-05-16,17.96,18.11,17.96,18.1,12403,0
2014-05-19,17.95,18.38,17.92,18.17,6042,0
2014-05-20,18.01,18.1,17.97,18,23939,0
2014-05-21,18.04,18.15,18,18.1,36094,0
2014-05-22,18.08,18.37,18.08,18.31,10429,0
2014-05-23,18.32,18.4,18.32,18.4,8810,0
2014-05-27,18.54,18.75,18.43,18.75,9178,0
2014-05-28,18.65,18.7,18.45,18.62,7939,0
2014-05-29,18.71,18.75,18.35,18.51,6318,0
2014-05-30,18.59,18.7,18.36,18.36,6430,0
2014-06-02,18.71,18.74,18,18.19,13247,0
2014-06-03,18.3,18.62,18.15,18.51,29650,0
2014-06-04,18.78,18.8,18.45,18.52,34987,0
2014-06-05,18.51,18.95,18.44,18.89,43767,0
2014-06-06,18.9,18.95,18.67,18.89,29503,0
2014-06-09,18.88,19.24,18.88,19.22,49276,0
2014-06-10,19.22,19.22,19,19,6700,0
2014-06-11,19,19.15,18.95,19.01,21318,0
2014-06-12,18.95,19,18.91,18.95,20166,0
2014-06-13,19,19,18.9,18.95,9654,0
2014-06-16,19,19,18.88,18.97,20726,0
2014-06-17,19,19.12,18.94,19.03,22054,0
2014-06-18,19.2,19.2,19,19.15,22617,0
2014-06-19,19.17,19.19,19.05,19.09,5151,0
2014-06-20,19.2,19.29,19.061,19.25,57406,0
2014-06-23,19.29,19.5,19.03,19.11,13190,0
2014-06-24,19.25,19.25,18.98,19,9766,0
2014-06-25,19,19.16,18.96,19.11,6436,0
2014-06-26,19.21,19.22,19.01,19.22,6795,0
2014-06-27,19.09,19.25,19.05,19.17,47367,0
2014-06-30,19.19,19.25,19,19.07,19220,0
2014-07-01,19.17,19.495,18.84,19.45,31826,0
2014-07-02,19.46,19.5,19.15,19.28,39600,0
2014-07-03,19.133,19.32,19.133,19.32,5850,0
2014-07-07,19.3,19.31,19.05,19.08,16558,0
2014-07-08,19.03,19.22,19,19.1,10204,0
2014-07-09,19.08,19.32,18.835,19.23,26219,0
2014-07-10,19,19.216,18.75,18.76,16859,0
2014-07-11,18.77,18.77,18.55,18.6,16518,0
2014-07-14,18.7,18.95,18.7,18.77,22441,0
2014-07-15,18.77,18.86,18.6,18.78,15245,0
2014-07-16,18.98,18.98,18.795,18.85,10375,0
2014-07-17,18.85,18.87,18.615,18.65,18147,0
2014-07-18,18.62,18.845,18.6,18.82,14013,0
2014-07-21,18.75,18.8,18.66,18.7,14371,0
2014-07-22,18.74,18.8,18.7,18.7,9751,0
2014-07-23,18.65,18.7,18.6,18.66,12954,0
2014-07-24,18.7,18.73,18.608,18.72,11032,0
2014-07-25,18.7,18.79,18.65,18.72,12330,0
2014-07-28,18.72,18.72,18.65,18.68,15218,0
2014-07-29,18.65,18.7,18.51,18.55,14471,0
2014-07-30,18.58,18.7,18.55,18.69,9964,0
2014-07-31,18.65,18.682,18.55,18.56,14061,0
2014-08-01,18.62,18.65,18.51,18.59,16360,0
2014-08-04,17.85,18.14,16.49,17.93,90721,0
2014-08-05,17.91,17.98,17.81,17.87,19320,0
2014-08-06,17.87,17.98,17.8,17.89,19672,0
2014-08-07,17.9,17.94,17.86,17.9,11205,0
2014-08-08,17.87,17.99,17.577,17.92,22316,0
2014-08-11,17.87,17.95,17.85,17.95,22777,0
2014-08-12,17.95,17.97,17.93,17.97,13308,0
2014-08-13,18,18,17.92,17.94,13003,0
2014-08-14,17.95,18,17.81,17.86,18232,0
2014-08-15,18,18,17.71,17.8,24112,0
2014-08-18,17.83,18.09,17.8,18.08,30244,0
2014-08-19,18.11,18.4,18.1,18.3,32388,0
2014-08-20,18.3,18.38,18.15,18.2,17034,0
2014-08-21,18.18,18.33,18.16,18.27,22814,0
2014-08-22,18.27,18.4,18.19,18.35,21584,0
2014-08-25,18.37,18.47,18.3,18.38,22709,0
2014-08-26,18.4,18.58,18.4,18.55,25093,0
2014-08-27,18.57,18.74,18.55,18.71,9372,0
2014-08-28,18.71,18.75,18.64,18.66,13922,0
2014-08-29,18.75,18.99,18.7,18.71,33905,0
2014-09-02,18.71,18.8,18.65,18.79,16218,0
2014-09-03,18.71,18.91,18.71,18.83,9261,0
2014-09-04,18.96,19,18.81,18.88,9280,0
2014-09-05,18.88,18.98,18.818,18.88,5013,0
2014-09-08,18.9,18.91,18.8,18.89,11532,0
2014-09-09,18.8,18.94,18.8,18.9,18355,0
2014-09-10,18.87,19,18.87,18.94,17530,0
2014-09-11,18.94,18.99,18.85,18.95,13406,0
2014-09-12,19,19,18.9,18.93,9970,0
2014-09-15,18.9,18.99,18.81,18.87,14058,0
2014-09-16,18.87,18.99,18.8,18.85,14055,0
2014-09-17,18.85,18.96,18.8,18.88,8186,0
2014-09-18,18.92,18.99,18.81,18.97,13369,0
2014-09-19,19,19.25,18.96,19,26152,0
2014-09-22,18.95,19.14,18.85,18.86,11066,0
2014-09-23,18.77,19.2,18.77,18.81,15600,0
2014-09-24,18.85,19.2,18.75,18.85,9515,0
2014-09-25,18.83,18.83,18.59,18.66,11912,0
2014-09-26,18.6,18.95,18.55,18.81,7001,0
2014-09-29,18.76,18.92,18.7,18.9,16984,0
2014-09-30,18.97,18.97,18.65,18.8,47418,0
2014-10-01,18.5,18.89,18.5,18.74,18038,0
2014-10-02,18.74,18.88,18.74,18.88,20840,0
2014-10-03,18.9,19.45,18.8,19.05,36990,0
2014-10-06,19.03,19.25,19.01,19.03,5532,0
2014-10-07,19,19.1,18.95,19.01,5655,0
2014-10-08,19.01,19.25,18.95,19.05,22820,0
2014-10-09,19.07,19.22,18.91,18.96,21794,0
2014-10-10,18.9,19.123,18.88,19.1,11712,0
2014-10-13,18.69,19.14,18.66,19.13,10550,0
2014-10-14,19.17,19.5,18.84,19.42,33030,0
2014-10-15,19.26,19.48,19,19.33,23190,0
2014-10-16,19.41,19.5,19.09,19.38,24372,0
2014-10-17,19.31,19.5,19,19.01,15530,0
2014-10-20,19.01,19.32,18.95,19.06,20381,0
2014-10-21,19.03,19.29,18.95,19.01,16391,0
2014-10-22,19.11,19.28,19.1,19.23,12052,0
2014-10-23,19.3,19.49,19.15,19.3,27506,0
2014-10-24,19.3,19.4,19.3,19.4,10141,0
2014-10-27,19.29,19.47,19.25,19.33,7143,0
2014-10-28,19.35,19.75,19.25,19.68,33133,0
2014-10-29,19.64,19.75,19.59,19.71,13230,0
2014-10-30,19.65,20,19.65,19.84,27889,0
2014-10-31,20.14,20.24,19.51,19.75,37693,0
2014-11-03,19.53,19.8,19.53,19.8,13656,0
2014-11-04,19.63,19.8,19.56,19.64,6793,0
2014-11-05,19.783,19.885,19.53,19.74,13897,0
2014-11-06,19.75,20,19.63,19.93,11566,0
2014-11-07,19.69,19.949,19.63,19.87,6731,0
2014-11-10,19.88,19.98,19.65,19.89,31462,0
2014-11-11,19.91,19.91,19.5,19.51,14444,0
2014-11-12,19.5,19.61,19.11,19.56,33786,0
2014-11-13,19.5,19.65,19.5,19.53,3105,0
2014-11-14,19.62,19.66,19.5,19.51,6688,0
2014-11-17,19.54,19.65,19.36,19.5,18289,0
2014-11-18,19.62,19.79,19.5,19.54,26288,0
2014-11-19,19.44,19.54,19.4,19.5,11223,0
2014-11-20,19.4,19.68,19.25,19.57,8211,0
2014-11-21,19.77,19.77,19.5,19.63,10974,0
2014-11-24,19.61,19.74,19.57,19.71,11444,0
2014-11-25,19.64,19.72,19.51,19.53,5091,0
2014-11-26,19.74,19.74,19.66,19.74,4759,0
2014-11-28,19.52,19.62,19.48,19.6,15529,0
2014-12-01,19.75,19.75,19.51,19.52,18659,0
2014-12-02,19.68,19.716,19.51,19.64,27620,0
2014-12-03,19.7,19.724,19.41,19.58,8189,0
2014-12-04,19.52,19.65,19.51,19.52,5200,0
2014-12-05,19.5,19.71,19.5,19.7,6192,0
2014-12-08,19.69,19.75,19.52,19.59,13852,0
2014-12-09,19.51,19.75,19.51,19.74,22753,0
2014-12-10,19.65,19.75,19.53,19.75,12206,0
2014-12-11,19.78,19.85,19.69,19.75,34378,0
2014-12-12,19.57,19.83,19.57,19.72,13054,0
2014-12-15,19.79,19.9,19.53,19.73,78998,0
2014-12-16,19.82,20.05,19.61,20.02,18759,0
2014-12-17,19.93,20.15,19.5,19.85,29715,0
2014-12-18,19.87,20.48,19.4,20.42,41534,0
2014-12-19,20.33,21.6,19.65,20.02,61285,0
2014-12-22,20.15,22.17,20.15,21.09,18576,0
2014-12-23,21.04,21.07,20.82,20.84,2822,0
2014-12-24,22.45,22.45,21.35,21.49,7653,0
2014-12-26,21.56,21.56,21.13,21.17,7585,0
2014-12-29,21.13,22.07,21.13,22.07,13309,0
2014-12-30,21.88,21.92,21.69,21.82,10360,0
2014-12-31,21.93,21.93,21.42,21.69,10324,0
2015-01-02,21.82,21.83,21.1,21.17,7313,0
2015-01-05,21.1,21.11,20.342,20.86,16902,0
2015-01-06,20.86,20.86,20.15,20.38,14813,0
2015-01-07,20.48,20.5,20.06,20.5,24546,0
2015-01-08,20.7,20.94,20.605,20.84,16097,0
2015-01-09,20.91,20.94,20.76,20.8,9177,0
2015-01-12,20.76,20.92,20.51,20.57,18021,0
2015-01-13,20.6,21,20.6,20.69,19465,0
2015-01-14,20.68,21.09,20.64,20.87,32772,0
2015-01-15,20.65,20.99,20.65,20.83,17104,0
2015-01-16,20.72,21,20.7,20.72,42281,0
2015-01-20,20.76,20.76,20.62,20.64,7528,0
2015-01-21,20.52,20.74,20.5,20.6,9733,0
2015-01-22,20.74,20.99,20.65,20.84,64400,0
2015-01-23,20.84,20.99,20.68,20.69,55100,0
2015-01-26,20.84,21.25,20.84,21.14,14407,0
2015-01-27,20.99,21.15,20.82,20.98,13572,0
2015-01-28,20.95,21.05,20.5,20.51,11865,0
2015-01-29,20.53,20.73,20.16,20.68,8984,0
2015-01-30,20.9,20.9,20.31,20.32,22661,0
2015-02-02,20.47,20.92,20.3,20.82,16651,0
2015-02-03,20.99,21.25,20.99,21.18,17683,0
2015-02-04,21.1,21.1,21,21.01,16347,0
2015-02-05,21.05,21.62,20.66,21.43,21074,0
2015-02-06,21.49,21.88,21.17,21.31,18836,0
2015-02-09,21.7,21.7,21.08,21.18,9766,0
2015-02-10,21.33,21.58,21.01,21.09,12665,0
2015-02-11,21,21.18,21,21,7772,0
2015-02-12,21,21.04,20.9,21.04,6222,0
2015-02-13,21,21.05,20.9,20.94,77193,0
2015-02-17,21,21,20.9,20.95,12572,0
2015-02-18,20.9,20.99,20.86,20.92,12617,0
2015-02-19,20.91,20.99,20.9,20.94,10373,0
2015-02-20,21,21,20.8,20.87,17534,0
2015-02-23,20.88,20.9,20.75,20.89,12281,0
2015-02-24,20.86,20.9,20.8,20.83,22203,0
2015-02-25,20.85,20.85,20.8,20.84,8072,0
2015-02-26,20.85,20.85,20.75,20.83,13439,0
2015-02-27,20.85,20.95,20.61,20.65,34393,0
2015-03-02,20.74,20.99,20.74,20.92,49300,0
2015-03-03,20.94,20.94,20.81,20.85,15000,0
2015-03-04,20.72,20.85,20.65,20.66,7800,0
2015-03-05,20.75,20.92,20.55,20.58,20400,0
2015-03-06,20.57,20.68,20.55,20.59,15700,0
2015-03-09,20.92,20.98,20.8,20.92,58700,0
2015-03-10,20.98,20.99,20.91,20.96,16100,0
2015-03-11,21,21.1,20.97,21.02,15300,0
2015-03-12,21.09,21.37,21.01,21.3,42000,0
2015-03-13,21.23,21.36,21.11,21.28,14500,0
2015-03-16,21.34,21.45,20.95,20.99,23600,0
2015-03-17,21.22,21.39,21,21.29,20100,0
2015-03-18,21.26,21.31,21.08,21.18,12000,0
2015-03-19,21.31,21.31,20.9,21,32000,0
2015-03-20,21.02,22.23,21.02,22.23,277400,0
2015-03-23,22,22.53,21.9,22.5,46600,0
2015-03-24,22.66,22.79,22.5,22.74,70400,0
2015-03-25,22.63,22.75,22.51,22.63,17300,0
2015-03-26,22.5,22.75,22.5,22.72,10700,0
2015-03-27,22.74,22.75,22.62,22.75,10000,0
2015-03-30,22.75,23,22.74,22.85,21100,0
2015-03-31,22.92,22.99,22.69,22.75,30600,0
2015-04-01,22.74,22.88,22.26,22.68,38400,0
2015-04-02,22.56,22.7,22.28,22.69,22500,0
2015-04-06,22.57,23,22.57,22.74,29400,0
2015-04-07,22.79,22.79,22.515,22.72,5793,0
2015-04-08,22.61,22.75,22.45,22.68,10300,0
2015-04-09,22.61,22.74,22.34,22.65,11598,0
2015-04-10,22.76,22.78,22.36,22.56,5700,0
2015-04-13,22.62,22.62,22.27,22.27,6700,0
2015-04-14,22.12,22.25,22.06,22.15,3500,0
2015-04-15,22.25,22.25,21.22,21.45,56708,0
2015-04-16,21.32,21.9,20.96,21.1,34075,0
2015-04-17,21.1,21.2,20.93,21.02,28100,0
2015-04-20,21.15,21.15,21.01,21.14,8926,0
2015-04-21,21.23,21.23,20.985,21.14,7484,0
2015-04-22,21.21,21.21,21,21.1,2352,0
2015-04-23,20.35,21.11,18.52,21.05,7900,0
2015-04-24,21,21.27,21,21.26,13600,0
2015-04-27,21.22,21.35,21,21.05,9900,0
2015-04-28,21.53,21.99,21.03,21.62,8600,0
2015-04-29,21.55,21.55,21.25,21.27,2400,0
2015-04-30,21.07,21.28,20.72,20.72,36600,0
2015-05-01,20.86,21.33,20.86,21.01,15500,0
2015-05-04,21.34,21.34,21,21.04,12800,0
2015-05-05,20.93,21.07,20.79,20.85,11700,0
2015-05-06,20.92,21.02,20.59,20.83,18133,0
2015-05-07,20.9,21.19,20.86,21.08,24662,0
2015-05-08,21.24,21.32,21,21.23,29200,0
2015-05-11,21.38,21.39,21.2,21.32,4700,0
2015-05-12,21.07,21.25,21,21.05,9900,0
2015-05-13,21.11,21.35,21,21.17,10600,0
2015-05-14,21.31,21.35,21.2,21.33,10300,0
2015-05-15,21.36,21.46,21.2,21.26,6612,0
2015-05-18,21.47,21.47,21.15,21.39,7382,0
2015-05-19,21.34,21.35,21.17,21.2,4600,0
2015-05-20,21.29,21.49,21.29,21.4,6100,0
2015-05-21,21.25,21.4,21.25,21.37,9900,0
2015-05-22,21.38,21.38,20.9,21.23,23700,0
2015-05-26,21.05,21.23,21,21.19,11985,0
2015-05-27,21.06,21.39,21.01,21.38,7600,0
2015-05-28,21.15,21.4,21.12,21.4,13695,0
2015-05-29,21.3,21.4,20.83,21.19,15200,0
2015-06-01,21.36,21.4,21.346,21.4,8707,0
2015-06-02,21.3,21.55,21.13,21.23,16253,0
2015-06-03,21.02,21.4,21.02,21.2,19300,0
2015-06-04,21.06,21.4,21.06,21.15,10700,0
2015-06-05,21.4,21.55,21.2,21.54,20300,0
2015-06-08,21.49,21.66,21.04,21.15,22200,0
2015-06-09,21.21,21.7,20.88,21.03,20068,0
2015-06-10,21.27,21.98,21.21,21.65,18080,0
2015-06-11,21.69,21.7,21.62,21.68,8120,0
2015-06-12,21.52,21.64,21.46,21.47,10200,0
2015-06-15,21.46,22.39,21.45,22.26,55900,0
2015-06-16,22.15,22.75,21.56,22.75,92100,0
2015-06-17,22.69,22.69,21.74,22.09,37800,0
2015-06-18,22.03,22.45,21.58,22.05,66300,0
2015-06-19,22,22.07,21.63,22,63600,0
2015-06-22,22,22.1,21.95,22.1,39000,0
2015-06-23,22,22.15,21.99,22.05,34176,0
2015-06-24,22.07,22.15,21.93,22.01,25700,0
2015-06-25,21.98,22.2,21.96,22.09,57100,0
2015-06-26,22,22.57,21.91,22.01,776400,0
2015-06-29,22,22.15,21.76,21.85,123700,0
2015-06-30,22.09,22.25,21.75,22.16,97243,0
2015-07-01,22.2,22.7,22.18,22.25,24700,0
2015-07-02,22.26,22.43,21.8,22.03,13400,0
2015-07-06,21.99,22.2,21.82,22.11,27000,0
2015-07-07,22.05,22.4,21.91,22.21,14200,0
2015-07-08,21.99,22.18,21.65,22.18,22300,0
2015-07-09,22.12,22.2,21.92,22.07,24100,0
2015-07-10,22.18,22.34,22.09,22.32,21200,0
2015-07-13,22.18,22.46,21.97,22.19,19500,0
2015-07-14,22.035,22.35,22.035,22.26,13701,0
2015-07-15,22.17,22.5,22.04,22.4,7605,0
2015-07-16,22.17,22.5,22.15,22.49,11200,0
2015-07-17,22.5,23.4,22.41,23.35,23500,0
2015-07-20,23.1,23.26,22.35,23.26,19900,0
2015-07-21,23.12,23.46,22.8,22.99,22600,0
2015-07-22,22.92,23.01,22.78,22.91,8500,0
2015-07-23,22.83,22.83,22.05,22.05,14100,0
2015-07-24,22.01,22.18,21.95,21.95,16700,0
2015-07-27,21.9,22.2,21.9,22.08,8000,0
2015-07-28,21.97,22.24,21.6,21.93,17800,0
2015-07-29,22,22.14,22,22.08,8500,0
2015-07-30,21.86,22.25,21.36,22.11,27400,0
2015-07-31,22,22.22,21.93,22.19,19200,0
2015-08-03,22.1,22.43,22.09,22.33,32402,0
2015-08-04,22.45,22.47,22.21,22.34,21800,0
2015-08-05,22.32,22.74,22.31,22.65,27500,0
2015-08-06,22.55,23.48,22.51,22.96,34626,0
2015-08-07,22.77,22.77,22.26,22.29,13400,0
2015-08-10,22.36,22.77,21.92,22.09,23000,0
2015-08-11,22.04,22.49,21.66,22.12,17964,0
2015-08-12,21.93,22.41,21.69,22.08,35000,0
2015-08-13,22.05,22.38,22.05,22.07,7300,0
2015-08-14,22.12,22.57,22.12,22.57,21200,0
2015-08-17,22.54,22.68,22.48,22.64,8600,0
2015-08-18,22.53,22.56,22.14,22.18,23000,0
2015-08-19,22.18,22.57,22.05,22.36,7000,0
2015-08-20,22.35,22.35,21.9,21.92,19000,0
2015-08-21,21.7,22.18,21.7,22.03,44200,0
2015-08-24,21.12,22.07,20.591,21.07,30413,0
2015-08-25,21.66,21.66,20.62,20.91,23800,0
2015-08-26,21.24,21.53,20.63,21.08,21900,0
2015-08-27,21.1,21.18,20.88,21.07,26400,0
2015-08-28,20.92,21.36,20.76,21.18,16200,0
2015-08-31,21.11,21.69,20.92,21.57,40200,0
2015-09-01,21.37,21.61,20.84,21.26,35700,0
2015-09-02,21.4,21.9,21.12,21.87,28600,0
2015-09-03,21.75,21.89,21.47,21.7,27600,0
2015-09-04,21.53,21.87,21.53,21.75,20700,0
2015-09-08,21.8,22.15,21.8,21.96,40700,0
2015-09-09,22.1,22.15,21.09,21.39,46900,0
2015-09-10,21.4,21.99,21.4,21.98,5750,0
2015-09-11,21.81,22,21.81,21.88,12200,0
2015-09-14,21.85,22.14,21.85,22.01,5500,0
2015-09-15,21.94,22.11,21.25,22.01,8500,0
2015-09-16,21.88,22.35,21.88,22.26,15900,0
2015-09-17,22.18,22.84,21.505,22.39,123312,0
2015-09-18,22.06,22.45,20.7,22.19,32200,0
2015-09-21,22.46,22.74,22,22.64,12600,0
2015-09-22,22.41,22.74,22.23,22.43,25400,0
2015-09-23,22.53,22.8,22.15,22.69,54000,0
2015-09-24,22.63,23.22,22.36,23.16,36974,0
2015-09-25,23.2,23.39,22.67,22.79,22900,0
2015-09-28,22.83,23.03,22.04,22.18,24834,0
2015-09-29,22.22,22.82,22,22.22,16500,0
2015-09-30,22.72,22.79,22.25,22.46,22700,0
2015-10-01,22.58,22.85,21.86,22.06,45000,0
2015-10-02,21.97,22.56,21.89,22.43,31300,0
2015-10-05,22.54,22.85,22.54,22.83,19748,0
2015-10-06,22.85,22.85,22.27,22.53,36800,0
2015-10-07,22.59,22.59,22.39,22.55,16400,0
2015-10-08,22.5,22.6,22.2,22.54,22700,0
2015-10-09,22.6,22.6,22.31,22.36,5200,0
2015-10-12,22.32,22.35,21.99,22.35,15309,0
2015-10-13,22.34,22.34,22.06,22.12,17000,0
2015-10-14,22.18,22.18,21.9,21.98,17300,0
2015-10-15,22.02,22.25,21.98,22.25,21400,0
2015-10-16,22.25,22.29,22.09,22.18,13800,0
2015-10-19,21.98,22.45,21.98,22.45,8000,0
2015-10-20,22.39,23,22.39,22.88,9334,0
2015-10-21,22.11,22.73,21.82,22.36,33000,0
2015-10-22,22.49,23.6,22.49,23.5,23200,0
2015-10-23,23.46,23.94,23.13,23.88,26000,0
2015-10-26,23.8,23.98,23.52,23.95,17800,0
2015-10-27,23.98,24.72,23.95,24.48,89000,0
2015-10-28,24.1,25.97,23.5,25.55,36000,0
2015-10-29,25.5,25.88,24.95,25.62,51100,0
2015-10-30,25.73,25.73,23.84,24.12,34600,0
2015-11-02,24.14,24.96,24,24.66,30959,0
2015-11-03,24.68,24.8,24.6,24.64,21500,0
2015-11-04,24.56,24.79,24.56,24.67,13837,0
2015-11-05,24.58,24.79,24.58,24.75,13300,0
2015-11-06,24.6,25,24.6,24.97,35600,0
2015-11-09,25.99,27.66,25.96,25.99,131763,0
2015-11-10,26.13,26.6,26.13,26.24,69600,0
2015-11-11,26.25,26.56,26.18,26.34,30500,0
2015-11-12,26.3,26.35,26,26.21,49300,0
2015-11-13,26.1,26.35,26.1,26.2,23100,0
2015-11-16,26.24,26.32,26.13,26.3,62500,0
2015-11-17,26.44,26.6,26.36,26.54,50300,0
2015-11-18,26.6,26.73,26.45,26.69,51100,0
2015-11-19,26.69,26.69,26.29,26.44,11000,0
2015-11-20,26.63,26.79,26.59,26.65,42400,0
2015-11-23,26.78,27.49,26.78,27.16,50000,0
2015-11-24,27.01,27.23,26.75,26.84,44500,0
2015-11-25,26.81,27,26.51,26.7,26300,0
2015-11-27,26.93,27.06,26.75,26.98,22200,0
2015-11-30,27.05,27.51,26.86,26.92,46900,0
2015-12-01,27,27.333,26.84,26.99,16352,0
2015-12-02,27,27.112,26.75,26.82,30132,0
2015-12-03,26.83,27.05,26.38,26.43,28861,0
2015-12-04,26.5,26.92,26.5,26.8,19800,0
2015-12-07,26.81,26.97,26.52,26.65,27000,0
2015-12-08,26.63,26.91,26.5,26.6,18389,0
2015-12-09,26.5,26.7,26.25,26.38,18900,0
2015-12-10,26.36,26.74,26.23,26.24,15300,0
2015-12-11,26,26.67,24.99,25.12,75200,0
2015-12-14,25.12,25.96,25.06,25.73,29904,0
2015-12-15,25.9,26.02,25.79,26,29600,0
2015-12-16,26,26.02,25.85,26.01,67500,0
2015-12-17,26.02,26.02,25.42,25.7,26200,0
2015-12-18,25.6,26.04,25.28,25.89,123700,0
2015-12-21,26.1,26.1,25.02,25.21,22500,0
2015-12-22,25.29,25.75,25.01,25.73,21890,0
2015-12-23,25.74,25.75,25.58,25.67,20200,0
2015-12-24,25.75,25.75,25.58,25.71,5938,0
2015-12-28,25.7,25.75,25,25.63,18032,0
2015-12-29,25.75,25.97,25.656,25.94,17978,0
2015-12-30,25.97,25.995,25.43,25.49,9934,0
2015-12-31,25.47,25.98,25.0801,25.36,30234,0
2016-01-04,24.92,25,23.67,23.84,51593,0
2016-01-05,23.77,24.25,23.77,24.08,37867,0
2016-01-06,23.75,24.7999,23.7,24.28,78284,0
2016-01-07,23.93,24.29,23.93,24.16,20667,0
2016-01-08,24.2,24.567,23.95,23.97,24382,0
2016-01-11,24.09,24.28,23.84,24.04,24081,0
2016-01-12,24.17,24.17,23.88,24.15,25797,0
2016-01-13,24.16,24.16,23.54,23.73,36542,0
2016-01-14,23.88,24.05,23.5788,23.66,30588,0
2016-01-15,23.15,23.386,22.45,23.01,60535,0
2016-01-19,23.11,23.58,22.69,22.89,29100,0
2016-01-20,22.83,23.18,22.28,22.9,22719,0
2016-01-21,22.91,23,22,22.06,26997,0
2016-01-22,22.23,22.93,22.02,22.83,22474,0
2016-01-25,22.85,22.85,22.21,22.26,20598,0
2016-01-26,22.21,22.86,22.21,22.85,11084,0
2016-01-27,22.77,22.92,22.11,22.19,12371,0
2016-01-28,22.44,22.85,22.2501,22.35,13538,0
2016-01-29,22.31,22.91,22.24,22.85,22874,0
2016-02-01,22.64,22.9899,22.42,22.87,29523,0
2016-02-02,22.61,22.7,22.2501,22.65,14838,0
2016-02-03,22.75,22.83,22,22.62,20655,0
2016-02-04,22.6,22.85,22.53,22.71,29175,0
2016-02-05,22.75,22.756,21.84,21.84,37424,0
2016-02-08,21.83,22.11,20.691,22.06,30956,0
2016-02-09,21.71,22.9,21.71,22.61,17643,0
2016-02-10,22.7,23,22.14,22.14,25136,0
2016-02-11,21.88,21.88,21,21.41,11935,0
2016-02-12,21.58,22.585,21.44,22.04,17941,0
2016-02-16,22.1,22.23,21.441,22.07,15467,0
2016-02-17,22,22.21,21.4001,21.51,43031,0
2016-02-18,21.37,21.48,20.96,21.18,26326,0
2016-02-19,21.17,21.85,21.054,21.23,29155,0
2016-02-22,21.37,21.6,21.004,21.53,26587,0
2016-02-23,21.38,21.75,21.2601,21.4,18194,0
2016-02-24,21.17,21.385,20.98,21.2,17680,0
2016-02-25,21.2,21.3,21.2,21.3,6792,0
2016-02-26,21.3,22.07,21.16,21.79,67608,0
2016-02-29,21.71,22.36,21.6,21.88,33957,0
2016-03-01,21.85,22.11,21.81,22.02,13935,0
2016-03-02,21.9,22.44,21.85,21.95,20961,0
2016-03-03,21.87,22.35,21.87,22.12,22603,0
2016-03-04,22.13,22.35,22.12,22.35,7837,0
2016-03-07,22.18,22.88,22.055,22.86,19664,0
2016-03-08,22.73,23.07,22.46,22.51,12780,0
2016-03-09,22.6,22.84,22.37,22.47,13908,0
2016-03-10,22.5,22.745,21.33,21.7,58991,0
2016-03-11,21.68,22.735,21.51,22.63,62357,0
2016-03-14,22.63,22.74,21.99,22.56,28345,0
2016-03-15,22.37,22.73,22.06,22.14,34481,0
2016-03-16,22.16,22.45,21.86,22.11,21506,0
2016-03-17,21.99,22.35,21.83,22.17,17236,0
2016-03-18,22.35,22.54,21.7675,22.05,68744,0
2016-03-21,21.86,22.2,21.6,22.05,20624,0
2016-03-22,21.95,22.2,21.21,21.38,16698,0
2016-03-23,21.1,21.2,20.75,20.99,34031,0
2016-03-24,21.1,21.45,20.8,21.27,17019,0
2016-03-28,21.29,21.35,20.69,21.08,15560,0
2016-03-29,20.82,21.47,20.74,21.38,14536,0
2016-03-30,21.41,21.75,21.38,21.64,9938,0
2016-03-31,21.56,21.69,21.1,21.15,11673,0
2016-04-01,21.1,21.47,20.87,21.24,10355,0
2016-04-04,20.76,21.14,20.35,21.03,83482,0
2016-04-05,20.85,21.05,20.834,21,28621,0
2016-04-06,21,21.15,20.58,21.11,91763,0
2016-04-07,20.94,21.05,20.59,20.66,17933,0
2016-04-08,20.74,20.83,20.52,20.65,85824,0
2016-04-11,20.69,21.21,20.57,21.11,138192,0
2016-04-12,21.02,21.9,20.94,21.42,107532,0
2016-04-13,21.42,22,21.2801,22,36559,0
2016-04-14,21.63,22.22,21.63,21.82,16934,0
2016-04-15,21.71,22.06,21.69,21.99,77572,0
2016-04-18,21.88,22.1,21.62,22.04,18647,0
2016-04-19,22.01,22.15,21.61,21.9,11105,0
2016-04-20,21.95,22.1,21.41,21.95,20812,0
2016-04-21,21.99,22.05,21.72,21.83,7955,0
2016-04-22,21.8,22.12,21.8,22.04,27213,0
2016-04-25,22,22.43,21.11,22.34,40641,0
2016-04-26,22.24,23.53,22.24,23.49,30566,0
2016-04-27,23.145,23.86,22.15,23.63,39920,0
2016-04-28,23.73,23.86,21.7201,23.02,19228,0
2016-04-29,23.07,23.62,22.7901,23.04,11085,0
2016-05-02,23.01,23.04,22.4,22.65,18129,0
2016-05-03,22.4,22.67,22.19,22.37,17324,0
2016-05-04,22.16,22.48,22.16,22.36,18418,0
2016-05-05,22.49,22.49,22.29,22.4,15982,0
2016-05-06,22.19,22.68,22.19,22.43,17813,0
2016-05-09,22.24,22.5,22.24,22.45,29050,0
2016-05-10,22.49,22.54,22.325,22.48,27826,0
2016-05-11,22.44,22.6,22.244,22.49,25194,0
2016-05-12,22.5,22.58,22.25,22.54,20694,0
2016-05-13,22.506,22.6,22.26,22.46,18590,0
2016-05-16,22.43,22.95,22.43,22.76,19641,0
2016-05-17,22.71,22.8199,22.34,22.605,30121,0
2016-05-18,22.73,22.9,22.68,22.85,11436,0
2016-05-19,22.84,22.865,22.522,22.76,33716,0
2016-05-20,22.85,23,22.66,22.95,12839,0
2016-05-23,22.99,23.06,22.736,22.91,13363,0
2016-05-24,22.97,24.054,22.96,23.66,35415,0
2016-05-25,23.6,23.88,22.93,23.06,15375,0
2016-05-26,23.25,23.4899,22.85,23.32,25223,0
2016-05-27,23.4,23.5,23.165,23.4,11353,0
2016-05-31,23.48,23.5128,22.64,23.1,32345,0
2016-06-01,22.93,23.545,22.66,23.03,33795,0
2016-06-02,23.04,23.33,22.61,22.91,15170,0
2016-06-03,22.81,23.52,22.745,23.51,80389,0
2016-06-06,23.57,23.85,23.28,23.39,21887,0
2016-06-07,23.37,23.55,23.04,23.28,58136,0
2016-06-08,23.06,23.79,23.06,23.58,14620,0
2016-06-09,23.475,23.5,23.13,23.27,13346,0
2016-06-10,22.8325,23.46,22.82,23.3,5528,0
2016-06-13,23.07,23.24,22.601,22.86,203000,0
2016-06-14,22.9,23,22.54,22.79,13938,0
2016-06-15,22.86,22.955,22.01,22.58,20634,0
2016-06-16,22.32,22.44,22,22.29,93849,0
2016-06-17,22.24,22.8,22.02,22.37,108260,0
2016-06-20,22.78,23.315,22.78,22.88,11978,0
2016-06-21,22.705,23.17,22.705,22.95,9140,0
2016-06-22,23,23,22.67,22.69,25303,0
2016-06-23,22.88,23.62,22.73,23.4,33174,0
2016-06-24,22.8,23.85,22.1,23.74,42274,0
2016-06-27,23.16,23.16,22.31,22.37,91080,0
2016-06-28,22.45,22.98,22.22,22.31,25925,0
2016-06-29,22.64,23,22.31,22.47,20610,0
2016-06-30,22.47,22.75,22.47,22.73,27954,0
2016-07-01,22.67,23.04,22.25,22.74,39560,0
2016-07-05,22.53,22.99,22.35,22.81,48052,0
2016-07-06,22.58,22.92,22.58,22.76,29799,0
2016-07-07,22.74,22.85,22.39,22.62,26938,0
2016-07-08,22.81,23.65,22.81,23.55,26499,0
2016-07-11,23.56,23.79,22.84,23.6,37188,0
2016-07-12,23.66,23.945,23.23,23.88,44108,0
2016-07-13,23.85,23.9,23.75,23.88,25052,0
2016-07-14,24.04,24.1,23.89,23.97,12888,0
2016-07-15,24.1,24.2,23.57,24.09,22712,0
2016-07-18,23.95,24.65,23.81,24.2,43015,0
2016-07-19,24.15,24.33,23.61,24.25,18844,0
2016-07-20,24.3,24.49,23.91,24.25,22459,0
2016-07-21,23.99,24.5,23.57,23.7,21172,0
2016-07-22,23.7,24.39,23.3701,24.03,23200,0
2016-07-25,23.76,24.15,23.67,23.8,6889,0
2016-07-26,23.74,24.01,23.6,23.62,6954,0
2016-07-27,23.5,23.7,23.36,23.62,15117,0
2016-07-28,23.45,23.9,23.29,23.79,16482,0
2016-07-29,23.77,23.96,23.48,23.76,18901,0
2016-08-01,23.68,23.88,23.1,23.48,20680,0
2016-08-02,23.43,23.76,23.12,23.3,18331,0
2016-08-03,23.4,23.56,23.1,23.49,21847,0
2016-08-04,23.6,23.99,23.3689,23.91,15417,0
2016-08-05,24,24.38,24,24.3,19370,0
2016-08-08,23.8,24.36,23.8,24.19,12275,0
2016-08-09,24.29,24.4,24.0901,24.39,13442,0
2016-08-10,24.39,24.39,24.01,24.18,4013,0
2016-08-11,24.18,24.37,24,24.21,9628,0
2016-08-12,24.19,24.21,23.95,24.09,6617,0
2016-08-15,24,24.31,23.84,24.01,15233,0
2016-08-16,23.94,24.09,23.8,23.95,11271,0
2016-08-17,24,24,23.8243,23.99,9677,0
2016-08-18,23.71,24,23.71,24,6956,0
2016-08-19,24.02,24.1,23.7,24.07,17606,0
2016-08-22,24.1,24.1,23.72,23.81,10333,0
2016-08-23,23.75,24.3,23.75,24.04,14652,0
2016-08-24,24.1,24.1,23.6465,23.85,12737,0
2016-08-25,23.55,24.045,23.55,23.99,18503,0
2016-08-26,24.13,24.4,24,24.31,10952,0
2016-08-29,24.31,24.55,24.14,24.46,7807,0
2016-08-30,24.2,24.43,23.99,24.02,12585,0
2016-08-31,24.02,24.44,24,24.17,12262,0
2016-09-01,24.35,24.77,23.85,24.74,19121,0
2016-09-02,24.66,24.8,24.48,24.76,12368,0
2016-09-06,24.83,25.25,24.83,25.23,27030,0
2016-09-07,25.04,25.25,24.901,25.11,29478,0
2016-09-08,24.96,25.25,24.96,25.24,11130,0
2016-09-09,25.23,25.25,24.9,24.96,26412,0
2016-09-12,24.36,25.24,24.35,25.24,19111,0
2016-09-13,25.16,25.16,24.57,24.65,23723,0
2016-09-14,24.4,25.17,24.37,24.7,16409,0
2016-09-15,24.68,25.04,24.68,25,20594,0
2016-09-16,25.09,25.24,23.53,24.04,143296,0
2016-09-19,24.42,24.44,24.062,24.29,18455,0
2016-09-20,24.39,24.45,24.02,24.12,11669,0
2016-09-21,24.15,24.28,23.7301,24.18,14744,0
2016-09-22,24.37,24.59,24.2,24.38,20409,0
2016-09-23,24.4,24.51,24.32,24.43,20778,0
2016-09-26,24.19,24.26,23.51,24.08,22445,0
2016-09-27,23.84,24.11,23.65,23.77,14927,0
2016-09-28,23.75,23.75,23.1,23.35,13175,0
2016-09-29,23.42,23.49,22.71,22.83,9110,0
2016-09-30,22.93,23.23,22.66,22.73,36815,0
2016-10-03,22.65,22.81,22.41,22.72,38909,0
2016-10-04,22.59,23.22,22.52,22.56,17695,0
2016-10-05,22.57,22.95,22.52,22.54,11455,0
2016-10-06,22.82,22.82,22.35,22.42,12724,0
2016-10-07,22.76,24.67,22.52,22.8,168620,0
2016-10-10,22.95,23.26,22.77,23.24,25414,0
2016-10-11,23.26,23.29,22.68,22.84,17078,0
2016-10-12,22.93,23.25,22.71,23.13,17765,0
2016-10-13,22.85,23,22.61,22.92,14493,0
2016-10-14,22.92,23.02,22.76,22.98,50113,0
2016-10-17,22.9,23.1,22.9,23.05,11425,0
2016-10-18,23.28,23.28,22.83,23.05,8346,0
2016-10-19,23.05,23.54,23.05,23.5,20102,0
2016-10-20,23.75,23.8,23.46,23.68,13275,0
2016-10-21,23.53,23.81,23.47,23.55,34642,0
2016-10-24,23.74,24.04,23.566,23.98,42127,0
2016-10-25,23.9,24.48,23.46,23.65,18234,0
2016-10-26,23.62,24.05,23.44,23.44,17760,0
2016-10-27,23.5,23.5,22.6,22.98,11275,0
2016-10-28,22.9,23.9,22.66,23.02,11219,0
2016-10-31,23.212,23.8,23.212,23.5,22721,0
2016-11-01,23.5,23.609,23.2,23.2,49505,0
2016-11-02,23.2,23.5,23.15,23.15,13107,0
2016-11-03,23.15,23.45,22.75,23.25,16751,0
2016-11-04,23.35,23.525,22.9,23.2,18469,0
2016-11-07,23.35,23.85,23.2,23.5,17309,0
2016-11-08,23.35,23.5,23.125,23.45,14888,0
2016-11-09,23.45,24.95,23.25,24.75,51223,0
2016-11-10,24.95,25.2,23.95,25.15,126505,0
2016-11-11,25.2,27.65,25,26.8,87111,0
2016-11-14,26.8,27.4,26.25,27,47067,0
2016-11-15,26.8,27.4,26.5,27,102219,0
2016-11-16,26.7,27.25,26.68,27.2,34409,0
2016-11-17,27.05,27.4,26.9,27,47378,0
2016-11-18,27,27.3,26.95,27.25,46612,0
2016-11-21,27.3,27.3,27,27.2,26460,0
2016-11-22,27.2,27.35,27.2,27.3,52075,0
2016-11-23,27.2,28.2,27.2,27.9,60847,0
2016-11-25,27.8,28.25,27.8,28.1,10566,0
2016-11-28,27.95,28.15,27.75,27.8,31410,0
2016-11-29,28.5,28.8094,27.75,28.45,62899,0
2016-11-30,28.65,29.45,27.85,27.9,98246,0
2016-12-01,27.85,28.125,27.55,28.05,122770,0
2016-12-02,28,28.3,27.75,27.8,28888,0
2016-12-05,28.15,29,28.15,29,55078,0
2016-12-06,29.2,30,29.05,29.95,101929,0
2016-12-07,29.95,30.7,29.9,30.3,161563,0
2016-12-08,30.2,32.15,30.2,32.05,92702,0
2016-12-09,31.85,32,29.785,31.95,77205,0
2016-12-12,32.05,32.325,31.95,32.25,127284,0
2016-12-13,32.45,32.85,32.4,32.8,64396,0
2016-12-14,32.65,33.75,32.025,33.55,71974,0
2016-12-15,33.4,34.3,33.225,33.3,72418,0
2016-12-16,33.4,33.4,32.5,32.85,91575,0
2016-12-19,32.85,33.55,32.65,33.35,46064,0
2016-12-20,33.6,34,33.6,33.95,40559,0
2016-12-21,33.8,33.95,33.5,33.85,19766,0
2016-12-22,33.95,34.25,33.9,34.25,43903,0
2016-12-23,34.1,34.75,34.1,34.75,33339,0
2016-12-27,34.75,35.85,34.4,35.3,65953,0
2016-12-28,35.4,35.95,35.25,35.65,76453,0
2016-12-29,35.65,35.9,34.9,35.4,37532,0
2016-12-30,35.35,35.9,35.2,35.8,78772,0
2017-01-03,35.9,36.05,34.3,34.55,346659,0
2017-01-04,34.75,35.25,34.005,35,63828,0
2017-01-05,34.85,34.85,33.75,34,65105,0
2017-01-06,34.1,34.35,33.8,34.2,48763,0
2017-01-09,34,34.85,33.4,34.65,47331,0
2017-01-10,34.6,35.25,34.6,34.7,34293,0
2017-01-11,34.95,35,34.525,35,38459,0
2017-01-12,34.8,34.8,34.25,34.5,67970,0
2017-01-13,34.7,35.4,34.7,35.4,47565,0
2017-01-17,35.05,35.4,34.55,35.05,84799,0
2017-01-18,35,35.55,34.9,35.25,77276,0
2017-01-19,35.45,35.45,35,35.05,29028,0
2017-01-20,35.3,35.55,35.2,35.25,31403,0
2017-01-23,35.05,35.4,34.95,35.25,27407,0
2017-01-24,35.4,35.8,35.3,35.35,58467,0
2017-01-25,35.5,35.96,35.4,35.8,48578,0
2017-01-26,35.75,36.4,35.55,36.35,79052,0
2017-01-27,36.6,38.1,36.6,37.15,106312,0
2017-01-30,36.15,36.7025,35.55,36.35,101013,0
2017-01-31,36.25,36.45,35.8,36.25,163989,0
2017-02-01,36.5,36.7,36.3,36.6,69792,0
2017-02-02,36.5,37,36.15,36.6,94540,0
2017-02-03,36.9,37.55,36.55,37.45,50832,0
2017-02-06,37.2,37.8,37.1,37.15,40368,0
2017-02-07,37.35,37.6,37.25,37.6,116519,0
2017-02-08,37.4,37.55,37.05,37.3,60899,0
2017-02-09,37.35,37.9,37.35,37.9,41271,0
2017-02-10,38.2,38.5,37.85,38.5,54553,0
2017-02-13,38.5,38.75,38.3,38.5,90378,0
2017-02-14,38.5,38.75,38.3,38.55,65579,0
2017-02-15,38.45,38.85,38.1481,38.8,36644,0
2017-02-16,38.85,39.1,38.6,39.1,20542,0
2017-02-17,39,39.35,38.505,39.2,33948,0
2017-02-21,39.5,39.65,39.3,39.55,54975,0
2017-02-22,39.5,40.275,39.25,39.75,143455,0
2017-02-23,39.8,39.85,39.3,39.65,34054,0
2017-02-24,39.25,39.65,39.25,39.5,46570,0
2017-02-27,39.3,39.7,39.3,39.425,31151,0
2017-02-28,39.45,39.45,38.95,39.3,60376,0
2017-03-01,39.55,40.3,39.55,40,83644,0
2017-03-02,40,40,38,38.3,53144,0
2017-03-03,38.1,38.4,37.9,38.4,40113,0
2017-03-06,38.1,38.2,37.55,38.1,31322,0
2017-03-07,38,38.4,38,38.2,19760,0
2017-03-08,38.5,38.65,38,38.05,28796,0
2017-03-09,38.2,38.55,37.95,38.025,18715,0
2017-03-10,38.3,38.3,37.9,38.2,32440,0
2017-03-13,38.15,38.6,37.9,38.45,24242,0
2017-03-14,38.45,39.2,38.2,39,56708,0
2017-03-15,39,39.55,39,39.4,38011,0
2017-03-16,39.65,39.65,39,39.3,41239,0
2017-03-17,39.1,40,38.7,40,102272,0
2017-03-20,39.7,40,38.9,38.95,27940,0
2017-03-21,39.3,39.35,37.55,37.65,60489,0
2017-03-22,37.65,38.05,37.4,37.85,41548,0
2017-03-23,37.8,38.65,37.8,38.3,17265,0
2017-03-24,38.7,38.7,37.9,38.2,39522,0
2017-03-27,37.9,38.85,37.55,38.6,23461,0
2017-03-28,38.6,38.8685,38.3,38.65,19967,0
2017-03-29,38.65,38.8,38.1,38.1,15821,0
2017-03-30,38.2,39.775,38.2,39.7,35229,0
2017-03-31,39.65,39.75,39.3,39.65,42408,0
2017-04-03,39.85,40,39.25,39.5,26169,0
2017-04-04,39.45,39.75,39.25,39.75,43510,0
2017-04-05,40,40,39.2,39.5,61235,0
2017-04-06,39.2,39.35,38.5,38.75,974016,0
2017-04-07,38.4,39.2,38.4,38.9,543412,0
2017-04-10,38.95,39.3,38.8,38.9,148496,0
2017-04-11,38.85,39,38.625,38.95,412499,0
2017-04-12,38.95,39.025,38.4,38.55,169800,0
2017-04-13,38.45,38.5,37.55,37.65,192212,0
2017-04-17,37.5,37.5,35.95,36.5,629735,0
2017-04-18,36.45,36.55,35.8,36.15,164302,0
2017-04-19,36.2,36.55,36.2,36.5,246269,0
2017-04-20,36.5,36.8,36.35,36.75,710881,0
2017-04-21,36.6,37.25,36.6,36.65,621407,0
2017-04-24,36.95,38.05,36.95,37.75,224655,0
2017-04-25,37.95,38.25,37.85,37.9,163293,0
2017-04-26,37.75,38.5,37.75,38.1,168497,0
2017-04-27,38,38.25,37.5,37.75,196071,0
2017-04-28,37.75,37.9,37.2,37.275,236510,0
2017-05-01,37.4,37.85,37.25,37.75,92946,0
2017-05-02,37.6,37.85,37.1,37.4,227546,0
2017-05-03,37.6,37.8,37.25,37.7,113503,0
2017-05-04,37.9,38.2,37.6,37.65,178205,0
2017-05-05,37.7,37.85,37.45,37.8,123549,0
2017-05-08,38.5,38.5,37.825,38.4,166538,0
2017-05-09,38.4,38.45,37.6,37.65,128771,0
2017-05-10,37.6,38,37.6,37.7,177097,0
2017-05-11,37.6,37.65,37.05,37.45,146470,0
2017-05-12,37.35,37.4,36.95,37.3,138236,0
2017-05-15,37.5,37.95,37.5,37.7,172023,0
2017-05-16,37.75,37.95,37.35,37.75,98387,0
2017-05-17,37.3,37.3,35.85,36,100525,0
2017-05-18,35.8,36.5,35.8,36.45,109535,0
2017-05-19,36.35,36.8,36.1,36.15,80383,0
2017-05-22,36.25,36.45,36,36.25,116936,0
2017-05-23,36.25,36.85,36.05,36.65,123601,0
2017-05-24,36.65,37,36.3,36.55,50182,0
2017-05-25,36.6,36.8,36.3,36.45,59827,0
2017-05-26,36.4,36.475,36.15,36.2,149711,0
2017-05-30,36.1,36.2,35.7,36,183492,0
2017-05-31,36.05,36.15,35.3,36,186425,0
2017-06-01,36.1,36.4,35.85,36.35,137908,0
2017-06-02,36.15,36.4,35.625,35.65,171258,0
2017-06-05,35.65,35.95,35.5,35.55,153170,0
2017-06-06,35.35,35.7,35.15,35.55,204078,0
2017-06-07,35.7,35.8,35.5,35.55,244558,0
2017-06-08,35.55,36.6,35.475,36.25,172891,0
2017-06-09,36.5,37.3,36.5,37.3,206985,0
2017-06-12,37.25,37.8,36.975,37.15,179167,0
2017-06-13,36.7,37.6,35.5,37.45,156918,0
2017-06-14,37.25,37.25,36.45,37.05,85050,0
2017-06-15,36.8,37.45,36.8,36.95,95876,0
2017-06-16,36.7,36.975,36.6,36.9,287854,0
2017-06-19,37.05,37.3,36.7,36.95,106536,0
2017-06-20,36.9,36.9,36.3,36.35,101539,0
2017-06-21,36.45,36.45,35.975,36.1,102108,0
2017-06-22,36.1,36.1,35.4,35.5,48621,0
2017-06-23,35.6,35.75,35.3,35.5,183396,0
2017-06-26,35.6,35.9,35.425,35.8,168207,0
2017-06-27,35.8,36.11,35.7,35.75,260744,0
2017-06-28,35.9,36.21,35.8,35.95,211192,0
2017-06-29,36.35,36.7,35.875,36.3,231296,0
2017-06-30,36.3,36.5,35.95,36.15,139789,0
2017-07-03,36.25,36.8,36.25,36.6,116517,0
2017-07-05,36.7,36.7,36,36.4,92980,0
2017-07-06,36.35,36.5,36.075,36.15,142012,0
2017-07-07,36.4,36.45,35.85,36.45,78474,0
2017-07-10,36.5,36.5,35.95,36.05,46633,0
2017-07-11,36.15,36.15,35.7,35.8,140816,0
2017-07-12,35.85,36.1,35.75,35.85,98517,0
2017-07-13,35.95,36.2,35.8,36.025,112997,0
2017-07-14,35.7,36.025,35.575,35.8,138642,0
2017-07-17,35.75,36.15,35.6,36.1,154531,0
2017-07-18,36.25,37.25,36.25,36.95,508938,0
2017-07-19,37.2,37.55,36.95,37.35,302192,0
2017-07-20,37.2,37.65,36.925,37.05,222992,0
2017-07-21,37.35,37.35,36.795,36.95,107424,0
2017-07-24,36.9,37.35,36.85,37.2,59701,0
2017-07-25,37.5,38,37.5,37.7,95652,0
2017-07-26,37.8,37.8,37.05,37.05,51605,0
2017-07-27,37.1,37.45,36.85,37.05,75706,0
2017-07-28,37,37.05,36.7,36.7,39147,0
2017-07-31,36.9,37.1,36.7,36.9,63218,0
2017-08-01,36.9,37.1,36.8,36.95,45800,0
2017-08-02,36.9,37.15,36.7,36.9,85928,0
2017-08-03,37,37,36.7,36.8,80316,0
2017-08-04,37.05,37.25,36.95,37.05,64755,0
2017-08-07,37,37,36.675,36.75,31282,0
2017-08-08,36.6,37.175,36.6,36.75,60346,0
2017-08-09,36.5,36.5,36.2,36.3,70068,0
2017-08-10,36.075,36.1,35.5,35.55,91909,0
2017-08-11,35.6,35.75,35.15,35.35,80849,0
2017-08-14,35.75,36,35.6,35.9,53767,0
2017-08-15,36.25,36.25,35.8,35.8,43052,0
2017-08-16,36.05,36.05,35.525,35.725,50305,0
2017-08-17,35.65,35.8,35,35.1,71455,0
2017-08-18,35.05,35.3,34.8,35.05,87170,0
2017-08-21,35.05,35.1,34.9,34.95,45500,0
2017-08-22,35.15,35.7,35.1,35.7,33144,0
2017-08-23,35.35,36,35.3,35.8,40808,0
2017-08-24,35.85,36,35.6,35.95,55808,0
2017-08-25,36.1,36.15,35.95,35.95,49248,0
2017-08-28,36.05,36.05,35.655,35.8,26579,0
2017-08-29,35.4,35.675,35.35,35.65,50352,0
2017-08-30,35.5,36.05,35.5,35.85,46052,0
2017-08-31,35.75,36,35.6,35.65,80034,0
2017-09-01,35.65,36,35.65,35.8,40359,0
2017-09-05,35.6,35.6,34.85,34.9,91392,0
2017-09-06,35,35.275,34.8,34.95,133131,0
2017-09-07,34.95,35,34.55,34.65,64668,0
2017-09-08,34.55,35.05,34.55,34.85,74610,0
2017-09-11,35.15,35.85,35.1,35.6,72922,0
2017-09-12,35.55,36.3,35.55,36.25,94168,0
2017-09-13,36.2,36.2,35.95,36,48182,0
2017-09-14,36.15,36.15,35.65,35.75,46087,0
2017-09-15,35.85,36.05,35.65,35.95,133988,0
2017-09-18,35.9,36.7,35.9,36.65,65413,0
2017-09-19,36.6,36.95,36.45,36.95,73357,0
2017-09-20,37.1,37.7,36.7,37.4,70318,0
2017-09-21,37.5,37.6,37.3,37.5,39938,0
2017-09-22,37.45,37.7,37.35,37.55,35917,0
2017-09-25,37.65,37.85,37.45,37.7,26946,0
2017-09-26,37.85,38.1,37.8,38,52964,0
2017-09-27,38.45,38.9,38.1,38.8,98702,0
2017-09-28,38.7,38.9,38.5,38.9,50892,0
2017-09-29,38.95,39.3,38.75,38.775,63834,0
2017-10-02,38.8,39,38.45,39,59476,0
2017-10-03,39,39.05,38.25,38.5,46883,0
2017-10-04,38.45,38.45,37.7,37.8,40805,0
2017-10-05,38,38.3,37.8,38.2,37192,0
2017-10-06,38.25,38.4,37.9,38.15,37258,0
2017-10-09,38.15,38.15,37.9,38.05,23831,0
2017-10-10,38.1,38.35,38,38.15,251630,0
2017-10-11,37.95,38.1,37.725,37.8,62954,0
2017-10-12,37.9,37.9,37.575,37.8,45752,0
2017-10-13,37.55,37.8,37.35,37.5,63618,0
2017-10-16,37.55,37.8,37.4,37.55,418167,0
2017-10-17,37.5,37.5,36.55,36.75,104434,0
2017-10-18,36.7,36.95,36.35,36.7,70194,0
2017-10-19,36.55,37.1,36.55,36.9,51041,0
2017-10-20,37.4,37.5,37.05,37.5,438942,0
