Date,Open,High,Low,Close,Volume,OpenInt
2012-07-27,12.75,13.07,12,13,3205770,0
2012-07-30,13,13.2,13,13.07,371153,0
2012-07-31,13.08,13.32,12.85,13,307120,0
2012-08-01,13.1,13.1,12.75,13.01,69432,0
2012-08-02,12.94,13.24,12.33,12.8,114760,0
2012-08-03,12.99,13.06,12.69,13,47836,0
2012-08-06,14.85,14.85,12.96,13.01,90439,0
2012-08-07,13.08,13.22,12.76,13.1,42311,0
2012-08-08,13.08,13.88,12.93,12.96,52537,0
2012-08-09,12.94,12.94,12.65,12.7,24868,0
2012-08-10,12.89,12.89,12.4,12.44,64924,0
2012-08-13,12.43,12.49,12.03,12.31,92861,0
2012-08-14,12.28,12.63,12.17,12.3,49971,0
2012-08-15,12.3,12.42,12.05,12.14,26676,0
2012-08-16,12.39,12.39,12.01,12.2,45929,0
2012-08-17,12.03,12.4,11.73,12.16,140024,0
2012-08-20,12.11,12.795,12,12.65,35928,0
2012-08-21,12.6,12.99,12.26,12.56,152553,0
2012-08-22,12.55,12.85,12.55,12.79,60960,0
2012-08-23,12.75,12.79,12.617,12.75,47991,0
2012-08-24,12.75,12.8,12.7,12.73,28373,0
2012-08-27,12.8,13.25,12.75,13,212564,0
2012-08-28,13.7,13.95,13.02,13.26,247776,0
2012-08-29,13.28,13.47,13.1,13.4,280936,0
2012-08-30,13.37,14.78,13.264,14.68,74172,0
2012-08-31,14.79,14.84,14.34,14.84,7746,0
2012-09-04,14.87,14.9,14.02,14.42,53833,0
2012-09-05,14.5,14.5,13.58,14.33,15564,0
2012-09-06,14.31,14.82,14.15,14.82,41733,0
2012-09-07,14.71,15,14.71,14.99,53042,0
2012-09-10,14.86,14.86,13.87,14.29,49924,0
2012-09-11,14.29,15.205,14.29,14.77,34397,0
2012-09-12,14.67,14.755,14.19,14.38,53685,0
2012-09-13,14.4,14.95,14.4,14.75,21601,0
2012-09-14,14.83,14.95,14.24,14.89,20461,0
2012-09-17,14.79,15.46,14,14.39,53200,0
2012-09-18,14.52,15.16,14.255,14.92,34663,0
2012-09-19,14.91,15,14.69,14.74,20671,0
2012-09-20,14.71,14.87,14.65,14.77,11590,0
2012-09-21,14.78,14.97,14.296,14.42,42570,0
2012-09-24,14.49,14.49,14,14.26,27277,0
2012-09-25,14.4,15.14,14.38,15,65045,0
2012-09-26,14.93,14.964,14.596,14.84,25416,0
2012-09-27,14.85,15.59,14.32,15.19,113630,0
2012-09-28,15.12,15.57,14.29,14.9,856385,0
2012-10-01,14.9,15.35,14.48,15.09,37138,0
2012-10-02,15.1,15.41,14.51,15.3,89144,0
2012-10-03,15.32,15.75,15,15.52,31450,0
2012-10-04,15.74,16.697,15.61,16.39,88798,0
2012-10-05,16.66,16.74,15.87,15.91,85811,0
2012-10-08,16.09,16.09,14.25,15.72,58372,0
2012-10-09,15.99,16.16,15.26,15.53,66830,0
2012-10-10,15.58,15.58,14.764,14.95,26703,0
2012-10-11,15,15.087,14.51,14.74,20425,0
2012-10-12,14.92,15.437,14.65,14.7,77803,0
2012-10-15,14.7,15.4,14.7,15,85193,0
2012-10-16,15.19,16.7,15.19,16.41,419699,0
2012-10-17,16.69,16.84,15.4,15.58,172236,0
2012-10-18,15.63,16.04,15.23,15.9,106898,0
2012-10-19,15.66,15.76,15.081,15.74,79341,0
2012-10-22,15.85,15.9,15.4,15.75,100699,0
2012-10-23,15.6,15.93,15.3,15.57,59512,0
2012-10-24,15.56,15.88,14.99,15.81,111806,0
2012-10-25,15.94,15.94,14.92,15.23,86111,0
2012-10-26,15.18,15.55,15.18,15.23,43837,0
2012-10-31,15.1,15.29,14.47,14.8,62882,0
2012-11-01,14.74,14.87,14.46,14.68,100433,0
2012-11-02,14.75,14.91,13.83,14.46,54407,0
2012-11-05,14.5,15.47,14.41,15.3,169668,0
2012-11-06,15.19,15.455,15,15.21,126215,0
2012-11-07,15.1,15.4,14.68,15,32095,0
2012-11-08,14.86,15.26,14.64,14.9,25036,0
2012-11-09,14.98,15.08,14.04,14.1,33909,0
2012-11-12,14.15,14.26,13.31,13.51,88134,0
2012-11-13,13.4,13.7,12.94,13.16,73856,0
2012-11-14,13.2,13.87,13.19,13.28,104095,0
2012-11-15,13.32,13.32,12.8,12.96,48105,0
2012-11-16,12.91,14.74,12.67,14.44,166400,0
2012-11-19,14.58,15.48,13.85,14.16,167619,0
2012-11-20,13.98,14.18,13.17,13.65,75630,0
2012-11-21,13.67,14.09,13.571,13.72,21788,0
2012-11-23,13.71,14.18,13.15,13.97,17036,0
2012-11-26,13.99,14.19,13.82,13.91,25825,0
2012-11-27,13.98,14.94,13.92,14.65,66423,0
2012-11-28,14.69,15.19,14.02,14.18,51330,0
2012-11-29,14.5,14.79,14.17,14.41,33280,0
2012-11-30,14.53,15.41,13.93,14.81,79844,0
2012-12-03,15.34,15.4,14.52,14.64,48583,0
2012-12-04,14.384,15.15,14.384,14.56,45787,0
2012-12-05,14.61,14.94,14.32,14.71,25595,0
2012-12-06,14.56,14.7,14.33,14.59,8286,0
2012-12-07,14.74,14.9,14.4,14.59,11914,0
2012-12-10,14.68,14.68,14.01,14.52,9821,0
2012-12-11,14.36,14.85,14.36,14.85,15794,0
2012-12-12,14.83,14.85,14.16,14.25,35181,0
2012-12-13,14.1,14.15,13.95,14.13,17037,0
2012-12-14,14.13,14.31,14.07,14.2,6078,0
2012-12-17,14.29,14.81,14.2,14.72,18190,0
2012-12-18,14.7,14.94,14.54,14.93,16536,0
2012-12-19,14.8,14.923,14.49,14.55,18259,0
2012-12-20,14.83,15.37,14.33,15.25,51846,0
2012-12-21,14.805,15.87,14.805,15.86,68519,0
2012-12-24,15.83,15.83,14.72,15.33,10379,0
2012-12-26,14.74,15.47,14.74,15.47,29973,0
2012-12-27,15.44,15.75,15.13,15.45,8006,0
2012-12-28,15.39,15.88,14,15.5,16766,0
2012-12-31,15.52,15.6,14.77,15.59,10245,0
2013-01-02,15.87,16.42,15.315,16.3,43778,0
2013-01-03,15.51,16.5,15.5,16.35,19043,0
2013-01-04,16.45,16.45,15.935,16.2,42186,0
2013-01-07,16.1,16.36,15.52,15.65,23067,0
2013-01-08,15.88,15.99,15.69,15.76,14047,0
2013-01-09,15.7,15.7,14.84,14.98,59538,0
2013-01-10,14.96,15.07,14.53,14.64,67083,0
2013-01-11,14.68,14.68,14.22,14.34,9217,0
2013-01-14,14.44,14.56,13.9,14.11,73428,0
2013-01-15,13.8,14.49,13.75,14.13,57332,0
2013-01-16,14.18,14.96,14.11,14.55,224145,0
2013-01-17,14.38,14.38,13.75,14.25,95895,0
2013-01-18,14.22,14.72,14.17,14.63,50599,0
2013-01-22,14.55,14.83,14.4,14.65,35471,0
2013-01-23,14.13,15.17,14.13,15.07,45600,0
2013-01-24,15.05,15.97,15.02,15.83,17368,0
2013-01-25,15.85,16.26,15.78,15.97,16749,0
2013-01-28,16.05,16.05,15.26,15.79,68078,0
2013-01-29,15.65,15.7,15.25,15.49,19767,0
2013-01-30,15.5,15.5,15.02,15.31,21910,0
2013-01-31,15.25,15.84,14.58,15.81,75768,0
2013-02-01,15.65,15.78,15.5,15.61,52298,0
2013-02-04,15.57,15.75,15.28,15.29,38138,0
2013-02-05,15.28,15.66,14.92,15.4,30103,0
2013-02-06,15.47,15.81,15.25,15.76,24655,0
2013-02-07,15.71,16.02,15.33,15.89,6484,0
2013-02-08,15.94,16.084,15.7,15.75,6829,0
2013-02-11,15.79,16.05,15.63,15.67,6444,0
2013-02-12,15.8,16.03,15.67,15.97,4885,0
2013-02-13,15.91,17.48,15.9,17.12,95866,0
2013-02-14,17.09,17.33,16.908,16.99,10678,0
2013-02-15,17.02,17.05,16.6,16.6,15568,0
2013-02-19,16.68,17.56,16.6,17.55,23816,0
2013-02-20,17.51,18.39,17,17.63,75149,0
2013-02-21,17.48,19,16.45,18.28,72336,0
2013-02-22,18.37,18.37,17.66,17.88,9961,0
2013-02-25,17.83,18.84,17.78,18.13,31030,0
2013-02-26,18.19,18.79,17.74,18,138690,0
2013-02-27,18,18.34,17.55,17.86,21662,0
2013-02-28,17.49,17.8,17.21,17.59,49917,0
2013-03-01,17.45,17.84,17.25,17.8,28781,0
2013-03-04,17.6,18.42,17.45,18.22,24438,0
2013-03-05,18.28,18.28,17.41,17.89,28813,0
2013-03-06,17.87,18.62,17.33,18.48,41855,0
2013-03-07,18.25,18.411,17.29,17.82,102949,0
2013-03-08,17.75,18.12,16.9,17,2795883,0
2013-03-11,17,17.25,17,17.12,281187,0
2013-03-12,17.19,17.19,17,17.02,166631,0
2013-03-13,17.24,17.24,16.9,16.97,259500,0
2013-03-14,17.01,17.13,16.93,17.01,50532,0
2013-03-15,17.05,17.22,16.93,16.995,62607,0
2013-03-18,17.2,17.2,16.76,16.95,70892,0
2013-03-19,17.02,17.11,16.75,17.07,83615,0
2013-03-20,17.02,17.09,16.77,16.98,165748,0
2013-03-21,16.87,17.06,16.81,16.97,55695,0
2013-03-22,16.9,17.04,16.75,16.78,219784,0
2013-03-25,16.89,16.9,16.65,16.86,61319,0
2013-03-26,16.94,16.98,16.57,16.83,27147,0
2013-03-27,16.73,16.855,16.621,16.78,121176,0
2013-03-28,16.84,16.84,16.5,16.6,59610,0
2013-04-01,16.64,16.93,16.51,16.89,56626,0
2013-04-02,16.93,16.99,16.85,16.91,101422,0
2013-04-03,16.87,16.96,16.54,16.85,128344,0
2013-04-04,16.91,17.01,16.75,16.9,99814,0
2013-04-05,16.76,17.12,16.75,17.02,45103,0
2013-04-08,17,17,16.66,16.84,20455,0
2013-04-09,16.8,16.96,16.58,16.74,36482,0
2013-04-10,16.51,17.13,16.51,17.07,18680,0
2013-04-11,17.08,17.37,16.86,17.19,41891,0
2013-04-12,16.97,17.18,16.55,16.91,27872,0
2013-04-15,16.87,16.935,15.7,15.77,31883,0
2013-04-16,16.44,16.53,15.91,16.43,26361,0
2013-04-17,16.53,16.53,15.91,16.25,20321,0
2013-04-18,16.36,16.51,16.03,16.21,27487,0
2013-04-19,16.18,16.35,15.91,16.21,35595,0
2013-04-22,16.28,16.64,16.25,16.41,48668,0
2013-04-23,16.43,16.77,16.38,16.52,38279,0
2013-04-24,16.53,16.63,16.22,16.31,18125,0
2013-04-25,15.8,16.71,15.63,16.58,22281,0
2013-04-26,16.59,16.68,16.23,16.55,38542,0
2013-04-29,16.5,16.924,16.36,16.71,125392,0
2013-04-30,16.51,16.99,16.28,16.91,126347,0
2013-05-01,18.1,18.99,17.16,17.17,160063,0
2013-05-02,18.1,18.69,17.5,17.94,341777,0
2013-05-03,18.29,18.859,17.57,18.41,222161,0
2013-05-06,18.32,19.08,18.12,18.63,62417,0
2013-05-07,18.64,18.75,18.13,18.23,79203,0
2013-05-08,18.19,18.23,16.3,17.73,125290,0
2013-05-09,17.66,18.04,17.508,18.02,26834,0
2013-05-10,17.92,18.05,17.314,18.02,51169,0
2013-05-13,18.03,18.328,17.68,18.14,102855,0
2013-05-14,18.04,19.39,17.82,19.22,157580,0
2013-05-15,19.23,19.23,18.51,18.75,97259,0
2013-05-16,18.65,18.83,18.34,18.49,33330,0
2013-05-17,18.5,18.9,18.01,18.12,72043,0
2013-05-20,18.1,18.67,18.09,18.61,19695,0
2013-05-21,18.53,18.53,18.21,18.27,40725,0
2013-05-22,18.26,18.64,18.22,18.5,98173,0
2013-05-23,18.5,18.7,18.27,18.5,60106,0
2013-05-24,18.52,19,18.498,18.79,26560,0
2013-05-28,18.99,19.08,18.48,19,38894,0
2013-05-29,19.08,19.3,18.75,19.14,99172,0
2013-05-30,19.14,19.19,18.37,18.88,103320,0
2013-05-31,18.84,19.23,18.43,18.59,129298,0
2013-06-03,18.58,18.92,18.04,18.85,147510,0
2013-06-04,18.82,19.47,18.82,19.28,128997,0
2013-06-05,19.46,19.59,18.76,19.16,246770,0
2013-06-06,19.11,20.17,18.63,20,376208,0
2013-06-07,20.04,20.56,19.78,20.51,153050,0
2013-06-10,20.53,20.53,19.91,19.95,34803,0
2013-06-11,19.75,19.92,19.25,19.77,47989,0
2013-06-12,19.86,20.168,19.528,19.6,75556,0
2013-06-13,19.497,20.22,19.497,19.98,72231,0
2013-06-14,20,20.13,19.825,19.87,63820,0
2013-06-17,20,20.66,19.904,20.46,206239,0
2013-06-18,20.43,21.28,20.37,20.74,110617,0
2013-06-19,20.8,20.975,20.16,20.66,133965,0
2013-06-20,20.36,20.52,19.53,20.08,163565,0
2013-06-21,20.12,20.69,19.92,20.28,130647,0
2013-06-24,20.18,20.31,19.6,20.18,139384,0
2013-06-25,20.2,20.59,19.58,20.48,65275,0
2013-06-26,20.6,21.3,20.19,21.21,103482,0
2013-06-27,21.34,21.75,21.13,21.74,117053,0
2013-06-28,21.59,21.73,21.05,21.41,730499,0
2013-07-01,21.4,21.68,20.5,21,115607,0
2013-07-02,20.93,21.73,20.93,21.69,111582,0
2013-07-03,21.63,22.09,21.26,21.46,59356,0
2013-07-05,21.62,22.39,21.41,22.35,137781,0
2013-07-08,22.47,23.224,22.04,22.14,104730,0
2013-07-09,22.28,22.77,22.05,22.09,118292,0
2013-07-10,22.13,22.23,21.44,21.99,126650,0
2013-07-11,22.18,22.35,21.86,21.97,91409,0
2013-07-12,21.99,22.27,21.44,21.76,98559,0
2013-07-15,21.84,22.6,21.84,22.59,172935,0
2013-07-16,22.4,22.47,20.8,21.28,378140,0
2013-07-17,21.42,22.24,21.28,22.21,168922,0
2013-07-18,22.18,22.67,22.156,22.64,222623,0
2013-07-19,22.61,23.34,22.557,22.96,233734,0
2013-07-22,23,23.208,22.54,22.9,76973,0
2013-07-23,22.24,22.24,21.4,21.51,212626,0
2013-07-24,21.54,21.85,20.98,21.73,140477,0
2013-07-25,21.69,22.48,21.29,21.8,128629,0
2013-07-26,21.84,21.85,21.23,21.26,2368099,0
2013-07-29,21.25,21.39,21,21.16,514838,0
2013-07-30,21.26,21.33,21,21.18,137195,0
2013-07-31,21.16,21.32,20.99,21.04,81221,0
2013-08-01,21.09,21.28,20.77,21.26,140409,0
2013-08-02,21.12,21.63,21.03,21.21,218714,0
2013-08-05,21.05,21.59,21,21.31,662486,0
2013-08-06,21.21,21.51,20.66,20.96,185189,0
2013-08-07,20.96,21.28,20.73,20.94,83476,0
2013-08-08,20.99,21.19,20.68,20.88,52698,0
2013-08-09,20.95,20.95,20.07,20.22,159902,0
2013-08-12,20.31,21,20.3,20.81,100295,0
2013-08-13,20.9,20.9,20.25,20.53,60502,0
2013-08-14,20.46,20.64,20.12,20.42,114542,0
2013-08-15,20.28,20.29,19.49,19.64,111324,0
2013-08-16,19.49,20.34,19.48,20.27,107039,0
2013-08-19,20.2,20.46,19.29,19.36,140761,0
2013-08-20,19.36,19.91,19.262,19.79,237089,0
2013-08-21,19.71,20.4,19.67,20.04,287832,0
2013-08-22,20.13,20.2,19.71,20.11,61114,0
2013-08-23,20.16,20.34,19.99,20.22,133046,0
2013-08-26,20.29,20.532,19.96,20.14,132806,0
2013-08-27,19.88,20.245,19.63,19.76,218268,0
2013-08-28,19.82,19.94,19.54,19.87,170158,0
2013-08-29,19.89,20.135,19.85,20.08,110553,0
2013-08-30,20.12,20.3,19.15,19.23,152698,0
2013-09-03,19.4,19.48,19.04,19.16,69119,0
2013-09-04,19.22,19.37,18.69,18.82,87717,0
2013-09-05,18.83,18.91,18.68,18.83,118405,0
2013-09-06,18.94,19.178,18.3,18.4,361165,0
2013-09-09,18.41,19.1,18.33,18.67,199890,0
2013-09-10,18.75,19.95,18.64,19,150436,0
2013-09-11,18.99,19.516,18.71,18.93,94628,0
2013-09-12,18.85,19.17,18.66,18.85,48203,0
2013-09-13,18.91,19.25,18.85,19.22,71901,0
2013-09-16,19.58,19.69,19.35,19.42,220586,0
2013-09-17,19.41,19.65,19.32,19.5,197525,0
2013-09-18,19.43,19.97,19.21,19.4,63744,0
2013-09-19,19.32,19.49,19.11,19.16,843343,0
2013-09-20,19.15,19.59,19.15,19.46,300124,0
2013-09-23,19.47,19.8,19.33,19.57,74194,0
2013-09-24,19.6,19.86,19.45,19.78,77400,0
2013-09-25,19.78,20.43,19.66,20.15,98300,0
2013-09-26,20.15,20.29,19.71,20.19,55900,0
2013-09-27,20.14,20.28,19.86,20.2,69479,0
2013-09-30,19.92,20.25,19.74,20.15,80463,0
2013-10-01,19.71,20.04,19.3,19.84,173106,0
2013-10-02,19.65,20.15,19.62,19.94,123400,0
2013-10-03,19.9,20.49,19.57,19.81,155000,0
2013-10-04,19.76,19.94,19.2,19.56,176900,0
2013-10-07,19.83,20,19.41,19.76,179900,0
2013-10-08,19.75,19.85,19.5,19.6,200900,0
2013-10-09,19.01,19.17,18.6,18.93,494000,0
2013-10-10,19.09,19.26,18.68,18.84,119236,0
2013-10-11,18.74,18.88,18.37,18.56,95240,0
2013-10-14,18.42,18.6,17.88,18.08,210397,0
2013-10-15,17.88,18.25,17.67,18.23,171810,0
2013-10-16,18.23,18.41,18.12,18.14,123482,0
2013-10-17,18.17,18.49,18.13,18.41,89500,0
2013-10-18,18.4,18.69,18.36,18.55,432300,0
2013-10-21,18.52,19.31,18,18.54,313700,0
2013-10-22,18.6,18.86,18.5,18.63,93000,0
2013-10-23,18.52,18.85,17.9,17.94,345300,0
2013-10-24,17.91,18.43,17.53,17.97,151300,0
2013-10-25,18.04,18.35,17.94,18.22,77000,0
2013-10-28,18.34,18.35,17.93,18.01,119500,0
2013-10-29,18,18.32,17.91,18.15,118200,0
2013-10-30,18.13,18.35,17.87,18.1,121200,0
2013-10-31,18.16,18.3,17.79,18.1,206903,0
2013-11-01,18.1,18.27,17.92,18.14,83800,0
2013-11-04,18.18,18.51,18.05,18.4,71400,0
2013-11-05,18.27,18.44,18.03,18.42,127838,0
2013-11-06,18.56,18.7,18.31,18.45,76300,0
2013-11-07,18.55,18.98,18.1,18.89,193700,0
2013-11-08,18.84,19.7,18.77,19.45,184200,0
2013-11-11,19.47,19.8,19.09,19.54,95864,0
2013-11-12,19.56,20.35,19.56,20.34,412270,0
2013-11-13,20.41,20.41,19.77,20.12,261231,0
2013-11-14,20.19,20.95,20.19,20.88,181200,0
2013-11-15,20.84,21.67,20.84,21.58,181500,0
2013-11-18,21.72,22.06,21.55,21.58,454200,0
2013-11-19,21.64,21.64,21.26,21.45,202078,0
2013-11-20,21.56,21.69,21.01,21.33,87100,0
2013-11-21,21.44,22.08,21.44,21.9,212300,0
2013-11-22,21.95,22.1,21.68,21.74,93000,0
2013-11-25,21.46,21.76,21.13,21.2,168100,0
2013-11-26,21.28,21.48,20.69,21.09,232700,0
2013-11-27,21.09,21.42,20.78,21.22,234200,0
2013-11-29,21.24,21.46,21.09,21.17,33510,0
2013-12-02,21.12,21.12,20.68,20.9,100000,0
2013-12-03,21.08,21.71,20.73,21.31,206100,0
2013-12-04,20.59,20.78,19.42,19.68,584700,0
2013-12-05,20,20.25,19.22,19.35,3555225,0
2013-12-06,19.47,19.78,19.36,19.59,575600,0
2013-12-09,19.59,19.59,18.9,19.18,355500,0
2013-12-10,19.1,19.36,18.92,19,249500,0
2013-12-11,18.93,19.1,18.66,19.03,354400,0
2013-12-12,18.97,19.06,18.77,18.82,181264,0
2013-12-13,19.05,20.81,18.89,20.68,978500,0
2013-12-16,20.73,21.35,20.5,21.29,571200,0
2013-12-17,21.32,21.39,20.93,21.19,446481,0
2013-12-18,21.25,22.47,21.25,22.31,468100,0
2013-12-19,22.22,22.28,21.8,22.2,341400,0
2013-12-20,22.15,22.89,21.77,22.74,596300,0
2013-12-23,22.65,23.45,22.53,23.03,307800,0
2013-12-24,22.99,23.3,22.92,23.02,85223,0
2013-12-26,23.16,23.32,22.73,23.06,147500,0
2013-12-27,23.13,23.49,22.69,23.17,170700,0
2013-12-30,23.29,23.65,23.01,23.27,189700,0
2013-12-31,23.34,23.88,23.03,23.57,278500,0
2014-01-02,23.41,23.69,22.76,23.24,371277,0
2014-01-03,23.18,23.34,22.9,23.06,208266,0
2014-01-06,23.1,23.1,22.6,22.64,267500,0
2014-01-07,22.78,23.25,22.67,22.95,300100,0
2014-01-08,22.95,23.38,22.61,23.13,175300,0
2014-01-09,23.26,23.68,23,23.48,216400,0
2014-01-10,23.55,24.27,23.4,23.86,559300,0
2014-01-13,23.84,24.22,23.29,23.7,273000,0
2014-01-14,23.73,23.9,23.35,23.53,515500,0
2014-01-15,23.8,23.8,22.81,23.18,394000,0
2014-01-16,23.07,23.38,22.97,23.2,171034,0
2014-01-17,22.98,23.1,22.3,22.38,641400,0
2014-01-21,22.63,22.87,22.1,22.41,469900,0
2014-01-22,22.47,23.07,22.24,22.79,393400,0
2014-01-23,22.66,23,22.42,22.79,395300,0
2014-01-24,22.73,22.735,22.36,22.61,273279,0
2014-01-27,22.68,23.2,22.37,22.81,315600,0
2014-01-28,22.83,22.96,22.45,22.89,249406,0
2014-01-29,22.63,22.81,22.44,22.78,194400,0
2014-01-30,22.85,23.34,22.72,23.11,221700,0
2014-01-31,22.8,23.1,22.48,23,313590,0
2014-02-03,23,23.193,22.2,22.55,333308,0
2014-02-04,22.55,22.61,21.56,22.2,392084,0
2014-02-05,22.27,22.42,21.81,22.3,309580,0
2014-02-06,22.36,22.79,21.98,22.7,352158,0
2014-02-07,22.44,23.13,22.39,23.01,421097,0
2014-02-10,23.05,23.83,22.84,23.43,522495,0
2014-02-11,23.61,24.14,23.43,23.97,427965,0
2014-02-12,24.14,24.4,23.42,23.48,190879,0
2014-02-13,23.35,24.07,23.28,23.64,181163,0
2014-02-14,23.6,24.12,23.25,24.09,162745,0
2014-02-18,24.6,24.68,24.14,24.28,240537,0
2014-02-19,24.12,24.54,23.81,23.82,229500,0
2014-02-20,23.54,24.18,23.54,23.87,181933,0
2014-02-21,23.86,23.86,23.3,23.56,198507,0
2014-02-24,23.81,24.67,23.59,24.16,582172,0
2014-02-25,24.52,24.52,24.02,24.26,387497,0
2014-02-26,22.66,25.64,22.66,24.74,862890,0
2014-02-27,24.75,25.09,23.36,24.74,729091,0
2014-02-28,26.61,26.61,24.79,26.04,369571,0
2014-03-03,25.86,26.19,25.235,25.97,297348,0
2014-03-04,26.17,26.49,25.84,26.3,283111,0
2014-03-05,26.26,26.26,25.213,25.53,187713,0
2014-03-06,25.5,25.835,24.966,25.39,283484,0
2014-03-07,25.38,25.7,24.88,25.32,459020,0
2014-03-10,25.75,26.48,25.23,26.06,406840,0
2014-03-11,26.12,26.9,26.09,26.75,333495,0
2014-03-12,26.67,27.18,26.435,27.17,200023,0
2014-03-13,26.82,27.5,26.71,27.09,222784,0
2014-03-14,27.02,27.3,26.1,27.11,371136,0
2014-03-17,27.16,27.88,26.95,27.63,198207,0
2014-03-18,27.75,28.066,27.23,27.68,265843,0
2014-03-19,27.68,28.08,27,27.06,274700,0
2014-03-20,27.13,28.19,27.118,27.86,246735,0
2014-03-21,28.06,28.33,27.57,28.16,498758,0
2014-03-24,28.24,28.79,27.6,28.41,383310,0
2014-03-25,28.53,29.22,27.98,29.05,385340,0
2014-03-26,29.21,29.61,27.62,27.67,436300,0
2014-03-27,27.67,27.76,26.86,27.2,387069,0
2014-03-28,27.24,27.59,27.06,27.45,344606,0
2014-03-31,27.59,27.945,27.45,27.891,313009,0
2014-04-01,27.88,28.325,27.446,28.27,236736,0
2014-04-02,28.23,28.63,27.84,27.96,147084,0
2014-04-03,27.89,28.27,27.15,27.26,166225,0
2014-04-04,27.38,27.89,26.32,26.79,221257,0
2014-04-07,26.7,26.7,26.11,26.17,432597,0
2014-04-08,26.14,26.21,25.8,25.92,281366,0
2014-04-09,26.1,27.12,25.9,27.01,208677,0
2014-04-10,27.09,27.09,26.28,26.44,188729,0
2014-04-11,26.29,26.79,26.08,26.45,118914,0
2014-04-14,26.18,27.72,26.18,27.6,246399,0
2014-04-15,27.68,27.8,26.72,26.86,212635,0
2014-04-16,26.97,27.01,26.45,26.93,240310,0
2014-04-17,26.89,27.07,26.426,26.72,206201,0
2014-04-21,26.68,26.84,26.45,26.73,116406,0
2014-04-22,25.91,26.8,25.71,26.26,386538,0
2014-04-23,26.3,26.72,25.83,25.85,281908,0
2014-04-24,25.96,26.146,24.93,25.01,395444,0
2014-04-25,24.94,25.58,24.65,25.3,295300,0
2014-04-28,25.726,25.742,24.62,25.12,364019,0
2014-04-29,26.12,27.71,25.43,26.86,1149340,0
2014-04-30,26.15,27,25.94,26.01,371815,0
2014-05-01,25.93,26.1,25.06,25.81,285480,0
2014-05-02,25.93,26.8,25.57,26.35,260155,0
2014-05-05,26.25,26.83,25.98,26.42,235923,0
2014-05-06,26.3,26.73,26.08,26.16,184199,0
2014-05-07,26.35,26.55,25.68,25.99,140643,0
2014-05-08,26.48,26.99,26.01,26.33,227821,0
2014-05-09,26.26,26.41,25.66,25.89,197197,0
2014-05-12,25.96,26.58,25.45,26.54,382617,0
2014-05-13,26.333,26.79,25.77,26.17,216724,0
2014-05-14,26.01,26.13,25.59,25.8,159433,0
2014-05-15,25.62,25.71,25.32,25.67,137146,0
2014-05-16,25.58,26.08,25.36,25.78,96496,0
2014-05-19,25.76,26.62,25.55,26.6,133985,0
2014-05-20,26.79,26.79,25.38,25.7,152745,0
2014-05-21,25.8,26.408,25.251,26.11,126723,0
2014-05-22,26.73,26.73,26.03,26.37,82670,0
2014-05-23,26.39,26.63,26.11,26.41,37582,0
2014-05-27,26.45,27.03,26.45,26.78,73091,0
2014-05-28,26.79,26.83,26.43,26.61,50521,0
2014-05-29,26.7,26.98,26.508,26.84,79831,0
2014-05-30,26.73,27.04,26.69,27.01,78330,0
2014-06-02,26.93,27.58,26.74,27.3,211314,0
2014-06-03,27.11,27.49,26.97,27.29,113109,0
2014-06-04,27.15,27.42,26.95,27.27,114534,0
2014-06-05,27.39,27.57,26.76,26.92,330006,0
2014-06-06,27.79,27.83,27.17,27.24,361739,0
2014-06-09,27.25,27.26,26.86,27.14,302581,0
2014-06-10,27.15,27.7,27.07,27.55,212700,0
2014-06-11,27.38,27.525,27.23,27.37,170411,0
2014-06-12,27.25,27.26,26.24,26.48,292374,0
2014-06-13,26.43,26.44,25.43,25.57,348191,0
2014-06-16,25.77,26.448,25.365,26.24,298250,0
2014-06-17,26.11,26.54,25.92,26.24,242747,0
2014-06-18,26.25,26.42,25.76,25.9,258535,0
2014-06-19,25.96,26.72,25.49,26.69,341031,0
2014-06-20,26.74,28.14,26.51,27.87,453277,0
2014-06-23,27.89,28.21,27.62,27.93,320570,0
2014-06-24,27.88,28.07,27.77,27.87,277040,0
2014-06-25,27.48,27.99,27.37,27.7,155381,0
2014-06-26,27.7,27.94,27.27,27.91,229038,0
2014-06-27,27.83,28.04,27.51,27.63,2044357,0
2014-06-30,27.65,27.68,27.15,27.56,196611,0
2014-07-01,27.65,28.18,27.551,28.11,187585,0
2014-07-02,28.08,28.21,27.58,27.69,124200,0
2014-07-03,27.73,28.048,27.57,27.96,41083,0
2014-07-07,27.85,27.91,27.28,27.37,152561,0
2014-07-08,27.36,27.65,26.98,27.15,200950,0
2014-07-09,27.26,27.63,27.15,27.42,217709,0
2014-07-10,26.94,27.25,26.78,26.8,131600,0
2014-07-11,26.7,26.78,26.06,26.39,252654,0
2014-07-14,26.62,26.62,25.67,25.96,412426,0
2014-07-15,26.2,26.2,25.6,25.77,137351,0
2014-07-16,26.134,26.134,25.29,25.56,129503,0
2014-07-17,25.34,25.81,25.31,25.38,141270,0
2014-07-18,25.33,26.15,25.29,25.31,285666,0
2014-07-21,25.32,25.65,25.1,25.23,254806,0
2014-07-22,22.14,23.95,20.63,22.21,3142419,0
2014-07-23,22.25,22.73,21.61,22.3,723510,0
2014-07-24,22.3,22.45,21.87,22.01,405296,0
2014-07-25,21.93,22.07,21.45,21.73,369128,0
2014-07-28,21.74,21.83,21.5,21.67,373918,0
2014-07-29,21.72,21.854,21.04,21.53,235522,0
2014-07-30,21.57,22.01,21.38,21.95,235796,0
2014-07-31,21.97,22.01,21.3,21.32,186637,0
2014-08-01,21.33,21.41,20.54,20.56,328995,0
2014-08-04,20.64,20.9,20.54,20.71,319513,0
2014-08-05,20.57,21,20.55,20.84,203226,0
2014-08-06,20.56,21.17,20.3,21.06,205274,0
2014-08-07,21.41,21.7,20.749,20.8,330084,0
2014-08-08,20.77,21.68,20.7,21.12,215123,0
2014-08-11,21.15,21.53,20.66,21.36,140033,0
2014-08-12,21.3,21.6,21.29,21.53,147792,0
2014-08-13,21.55,22.17,21.45,21.79,169158,0
2014-08-14,21.79,22.08,21.26,21.52,541179,0
2014-08-15,21.66,21.9,21.485,21.87,199286,0
2014-08-18,21.726,22.35,21.726,22.28,139966,0
2014-08-19,22.29,22.5,21.87,21.9,118276,0
2014-08-20,21.83,21.95,21.55,21.81,98800,0
2014-08-21,21.73,22.05,21.35,21.82,192842,0
2014-08-22,21.83,22.49,21.48,21.6,186243,0
2014-08-25,21.67,21.88,21.39,21.5,241024,0
2014-08-26,21.6,21.78,21.32,21.46,410052,0
2014-08-27,21.56,22.34,21.25,22.24,194451,0
2014-08-28,22.21,22.21,21.68,22.04,189484,0
2014-08-29,22.13,22.21,21.77,22.13,241939,0
2014-09-02,22.17,22.83,22.17,22.57,200019,0
2014-09-03,22.68,22.958,22.57,22.83,214031,0
2014-09-04,22.98,23.07,22.16,22.4,201312,0
2014-09-05,22.29,22.8,22.29,22.73,111920,0
2014-09-08,22.66,23.03,22.42,22.6,277808,0
2014-09-09,22.5,22.83,22.255,22.71,176967,0
2014-09-10,22.69,22.92,22.4,22.88,140364,0
2014-09-11,22.74,23,22.66,22.94,95047,0
2014-09-12,22.97,22.97,22.44,22.59,109781,0
2014-09-15,22.77,22.776,22.25,22.56,108517,0
2014-09-16,22.63,23.06,22.45,22.8,139668,0
2014-09-17,22.8,22.93,22.63,22.76,117978,0
2014-09-18,22.78,22.89,22.53,22.58,80936,0
2014-09-19,22.58,22.87,21.97,22.1,290930,0
2014-09-22,22.07,22.09,21.485,21.69,172128,0
2014-09-23,20.93,21.06,19.47,20,1119163,0
2014-09-24,20,20.1,19.92,19.97,312371,0
2014-09-25,19.86,20.06,19.82,19.95,188631,0
2014-09-26,19.94,20.27,19.92,19.99,172511,0
2014-09-29,19.83,20,19.593,19.74,156011,0
2014-09-30,19.75,19.92,19.11,19.14,220558,0
2014-10-01,19.15,19.24,18.813,18.93,297336,0
2014-10-02,18.85,19.65,18.85,19.43,698994,0
2014-10-03,19.6,19.92,19.4,19.72,245612,0
2014-10-06,19.9,20.15,19.74,19.94,183979,0
2014-10-07,19.9,19.9,19.5,19.53,120711,0
2014-10-08,19.54,19.76,19.068,19.68,404150,0
2014-10-09,19.66,20,19.532,19.7,264190,0
2014-10-10,19.59,19.98,19.336,19.94,214031,0
2014-10-13,19.96,20.04,19.51,19.68,451428,0
2014-10-14,20.92,21.05,19.27,20.31,900333,0
2014-10-15,20.15,21.39,19.63,21.33,411942,0
2014-10-16,21.58,22.46,21.1,22.02,404957,0
2014-10-17,22.3,22.6,21.49,21.52,244062,0
2014-10-20,21.55,21.84,21.42,21.54,227469,0
2014-10-21,21.59,22.03,21.31,21.39,417109,0
2014-10-22,21.44,21.48,21.03,21.07,107717,0
2014-10-23,21.17,21.41,20.99,21.31,241281,0
2014-10-24,21.21,21.8,21.21,21.72,93202,0
2014-10-27,21.6,21.89,21.52,21.82,76393,0
2014-10-28,22.13,22.62,21.92,22.61,175455,0
2014-10-29,22.61,22.745,22.25,22.46,101523,0
2014-10-30,22.41,23.2,22.41,23.1,120929,0
2014-10-31,23.54,23.54,22.97,23.22,169370,0
2014-11-03,23.22,23.64,23.062,23.3,130747,0
2014-11-04,23.28,24.38,23.28,24.36,220243,0
2014-11-05,24.43,24.69,24.01,24.11,162418,0
2014-11-06,24.11,24.11,23.7,23.9,145363,0
2014-11-07,23.69,24.07,23.12,23.34,155420,0
2014-11-10,23.42,23.67,23.19,23.65,133587,0
2014-11-11,23.94,23.94,23.43,23.55,92213,0
2014-11-12,23.65,24.05,23.4,23.72,59037,0
2014-11-13,23.59,24.192,23.13,23.22,106929,0
2014-11-14,23.02,23.25,22.96,23.18,82808,0
2014-11-17,23.05,23.13,22.82,22.83,84480,0
2014-11-18,22.89,23.02,22.34,22.34,76626,0
2014-11-19,22.25,22.63,22.06,22.13,98016,0
2014-11-20,22.08,22.47,21.98,22.14,133332,0
2014-11-21,22.41,22.98,22.07,22.75,154193,0
2014-11-24,22.85,23.15,22.49,22.99,92585,0
2014-11-25,23,23.18,22.43,22.61,83842,0
2014-11-26,22.64,22.8,22.12,22.74,59864,0
2014-11-28,22.6,22.93,21.03,22.22,76936,0
2014-12-01,22.74,23.19,22.16,22.17,104823,0
2014-12-02,22.33,22.5,21.65,21.8,177503,0
2014-12-03,21.73,22.43,21.46,22.15,269072,0
2014-12-04,22.03,22.66,21.82,22.59,150439,0
2014-12-05,22.59,23.14,22.58,22.72,78607,0
2014-12-08,22.71,22.755,22.46,22.67,89091,0
2014-12-09,22.45,22.45,21.8,22.37,190305,0
2014-12-10,22.32,23.25,22.11,22.45,209469,0
2014-12-11,22.57,23.25,22.47,23.04,168387,0
2014-12-12,21.61,23.115,21.61,22.32,160792,0
2014-12-15,22.38,23.35,22.38,22.92,202778,0
2014-12-16,22.75,23.04,22.2,22.34,212673,0
2014-12-17,22.3,23.24,22.21,23.03,136674,0
2014-12-18,23.685,23.685,22.89,23.16,225018,0
2014-12-19,23.1,23.86,22.58,23.02,273972,0
2014-12-22,22.99,23.36,22.904,23.08,143807,0
2014-12-23,23.12,23.25,22.77,23.18,266399,0
2014-12-24,23.17,23.32,23.04,23.12,53916,0
2014-12-26,23.14,23.65,23.14,23.47,89840,0
2014-12-29,23.41,24.11,22.87,23.63,274086,0
2014-12-30,23.49,23.69,23.29,23.45,87699,0
2014-12-31,23.46,24.09,23.46,23.74,117182,0
2015-01-02,23.82,24.3,22.89,22.93,204536,0
2015-01-05,22.85,24.28,22.85,24.17,189478,0
2015-01-06,24.16,24.21,23.36,23.9,145687,0
2015-01-07,24.07,24.42,23.95,24.03,208674,0
2015-01-08,24.15,24.99,23.86,24.79,341527,0
2015-01-09,25.39,25.954,22.79,23.14,1074287,0
2015-01-12,23.27,23.59,21.1,21.45,752685,0
2015-01-13,21.31,21.54,20.27,20.81,874355,0
2015-01-14,20.51,21.18,20.21,20.65,291839,0
2015-01-15,20.69,20.69,19.91,20.04,418934,0
2015-01-16,20.02,21.04,19.97,20.71,309388,0
2015-01-20,21.08,21.08,20.23,20.39,169480,0
2015-01-21,20.4,20.43,19.89,19.96,149304,0
2015-01-22,20.15,20.56,19.745,20.1,337235,0
2015-01-23,20.03,20.18,19.8,19.95,196656,0
2015-01-26,20.11,20.47,19.885,20.23,157829,0
2015-01-27,20.08,20.59,19.93,20.29,160123,0
2015-01-28,20.06,20.34,19.67,19.97,181365,0
2015-01-29,20.01,20.85,20.01,20.59,201795,0
2015-01-30,20.42,20.73,19.74,19.83,228270,0
2015-02-02,19.94,19.99,19.51,19.65,114051,0
2015-02-03,19.57,19.87,19.3,19.4,311527,0
2015-02-04,19.38,19.754,19.09,19.25,552180,0
2015-02-05,19.27,19.56,19.17,19.33,445892,0
2015-02-06,19.41,19.69,19.19,19.24,368343,0
2015-02-09,19.646,19.646,19.1,19.19,300721,0
2015-02-10,19.33,19.728,19.2,19.21,611164,0
2015-02-11,19.15,19.94,19.15,19.64,283165,0
2015-02-12,19.66,20.492,19.15,19.17,312096,0
2015-02-13,19.29,19.35,19.1,19.14,172904,0
2015-02-17,19.15,19.22,18.9,18.96,124584,0
2015-02-18,18.91,19.3,18.81,18.93,184832,0
2015-02-19,19.04,20.37,19.04,19.9,574277,0
2015-02-20,19.85,20.02,19.5,19.72,189514,0
2015-02-23,19.63,19.99,19.595,19.86,154813,0
2015-02-24,19.75,19.9,19.21,19.24,184478,0
2015-02-25,19.12,19.4,19.03,19.3,348980,0
2015-02-26,19.22,19.52,19.05,19.11,330471,0
2015-02-27,18.13,20.4,17.87,20.09,1295159,0
2015-03-02,20.08,20.55,19.47,19.61,672300,0
2015-03-03,19.63,19.84,19.46,19.54,169700,0
2015-03-04,19.51,19.66,19.27,19.55,192700,0
2015-03-05,19.53,19.75,19.36,19.72,147300,0
2015-03-06,19.71,19.79,19.37,19.5,238600,0
2015-03-09,19.39,19.7,19.11,19.58,132400,0
2015-03-10,19.43,19.53,19.2,19.4,112400,0
2015-03-11,19.3,19.42,18.83,18.93,432300,0
2015-03-12,19.04,19.57,18.82,19.5,285200,0
2015-03-13,19.5,19.83,19.05,19.4,149200,0
2015-03-16,19.75,19.75,19.31,19.42,141300,0
2015-03-17,19.26,19.79,18.96,19.55,335300,0
2015-03-18,19.57,19.79,19.22,19.51,220300,0
2015-03-19,19.51,19.65,19.24,19.5,406700,0
2015-03-20,19.7,19.7,19.24,19.47,277100,0
2015-03-23,19.37,20.09,19.37,19.95,443600,0
2015-03-24,20.17,20.26,19.79,19.86,267500,0
2015-03-25,19.92,20.46,19.79,19.95,340200,0
2015-03-26,19.89,20.01,19.53,19.83,218700,0
2015-03-27,19.81,20.02,19.53,19.7,175800,0
2015-03-30,19.74,20.18,19.73,20.02,209300,0
2015-03-31,20,20.19,19.88,20.15,114700,0
2015-04-01,20.14,20.37,20,20.3,225800,0
2015-04-02,20.3,20.53,20.08,20.12,123600,0
2015-04-06,19.73,20.18,19.61,20,149600,0
2015-04-07,20.02,20.09,19.55,19.61,102520,0
2015-04-08,19.66,20,19.52,19.93,134100,0
2015-04-09,19.96,20.02,19.59,19.76,70999,0
2015-04-10,19.87,20.4,19.85,20.3,137400,0
2015-04-13,20.25,20.4,20.12,20.2,120200,0
2015-04-14,20.2,20.25,19.83,20,120300,0
2015-04-15,20.14,20.23,19.89,20.19,111375,0
2015-04-16,20.23,20.58,19.88,20.29,245975,0
2015-04-17,20.13,20.21,19.72,20.01,260000,0
2015-04-20,20.06,20.37,19.81,20.18,214358,0
2015-04-21,20.18,20.4,19.98,20.16,132477,0
2015-04-22,20.21,20.21,19.65,19.95,282303,0
2015-04-23,19.98,21.4,19.85,21.06,297100,0
2015-04-24,21.04,21.36,20.6,21.13,191400,0
2015-04-27,21.11,21.25,20.47,20.54,345500,0
2015-04-28,21.23,22.23,20.39,20.79,858900,0
2015-04-29,20.78,22.48,19.96,20.1,312300,0
2015-04-30,19.96,20.61,19.94,20.17,317500,0
2015-05-01,20.17,20.62,20,20.49,283800,0
2015-05-04,20.5,20.76,20.33,20.57,289000,0
2015-05-05,20.46,20.56,20.1,20.28,165400,0
2015-05-06,20.32,20.47,20,20.16,177754,0
2015-05-07,20.2,20.5,20.01,20.46,119631,0
2015-05-08,20.58,20.58,20.08,20.1,134400,0
2015-05-11,20.1,20.58,20.1,20.36,101800,0
2015-05-12,20.29,20.29,19.66,19.97,175472,0
2015-05-13,20.03,20.31,19.88,20.3,120600,0
2015-05-14,20.34,20.43,20.15,20.35,62500,0
2015-05-15,20.34,20.38,20.14,20.35,123692,0
2015-05-18,20.22,20.65,20.16,20.43,111925,0
2015-05-19,20.36,20.37,19.79,19.9,299600,0
2015-05-20,19.8,19.92,19.38,19.4,166700,0
2015-05-21,19.43,19.81,19.3,19.8,255300,0
2015-05-22,19.7,19.91,19.53,19.71,270900,0
2015-05-26,19.65,19.65,18.74,19.02,412472,0
2015-05-27,19,19.44,18.93,19.34,164700,0
2015-05-28,19.31,19.5,19.01,19.41,172230,0
2015-05-29,19.13,19.43,18.56,18.6,281500,0
2015-06-01,18.685,18.7,18.375,18.5,157171,0
2015-06-02,18.42,19.03,18.42,18.94,141744,0
2015-06-03,18.89,18.89,18.58,18.77,182000,0
2015-06-04,18.74,18.82,18.44,18.51,200600,0
2015-06-05,18.54,18.67,18.41,18.65,85600,0
2015-06-08,18.67,18.78,18.54,18.59,80300,0
2015-06-09,18.62,18.83,18.3,18.68,332971,0
2015-06-10,18.79,19.26,18.6,18.98,179928,0
2015-06-11,19,19,18.75,18.77,64259,0
2015-06-12,18.78,19.16,18.72,18.99,154900,0
2015-06-15,18.92,19.02,18.7,18.92,91000,0
2015-06-16,18.88,18.89,18.56,18.57,98600,0
2015-06-17,18.68,18.9,18.64,18.78,83400,0
2015-06-18,18.76,19.18,18.71,18.76,222500,0
2015-06-19,18.82,18.97,18.67,18.72,205100,0
2015-06-22,18.8,18.81,18.47,18.51,135600,0
2015-06-23,18.64,18.64,18.31,18.47,155710,0
2015-06-24,18.42,18.6,18.06,18.44,248900,0
2015-06-25,18.48,18.75,18.31,18.69,173900,0
2015-06-26,18.74,19.08,18.57,19.02,811600,0
2015-06-29,18.95,18.95,18.42,18.46,101800,0
2015-06-30,18.57,18.734,18.305,18.63,175647,0
2015-07-01,18.74,19,18.37,18.51,125800,0
2015-07-02,18.58,18.66,18.17,18.22,139900,0
2015-07-06,18.14,18.46,18.08,18.42,84300,0
2015-07-07,18.4,18.76,18.03,18.67,251900,0
2015-07-08,18.56,18.68,18.22,18.29,163600,0
2015-07-09,18.48,18.64,18.17,18.25,209000,0
2015-07-10,18.36,18.36,17.33,17.94,350700,0
2015-07-13,17.85,18,17.39,17.68,299200,0
2015-07-14,17.69,18.03,17.54,17.91,257140,0
2015-07-15,17.85,17.85,17.34,17.38,297804,0
2015-07-16,17.42,17.48,17.15,17.2,100400,0
2015-07-17,17.25,17.41,17.12,17.14,279900,0
2015-07-20,17.12,17.31,16.87,17.17,142400,0
2015-07-21,17.19,17.38,17,17.2,154200,0
2015-07-22,17.19,17.43,17.04,17.2,399500,0
2015-07-23,14.5,15.51,14,14.25,3648800,0
2015-07-24,14.3,14.6,13.78,14.34,815900,0
2015-07-27,14.13,14.69,13.81,14.49,807500,0
2015-07-28,14.75,15.58,14.7,14.99,1210600,0
2015-07-29,15.03,15.68,14.97,15.24,867200,0
2015-07-30,15.21,16.29,15.2,15.99,777900,0
2015-07-31,15.98,16.2,15.86,15.95,538600,0
2015-08-03,16.01,16.26,15.74,15.94,489104,0
2015-08-04,15.99,16.01,15.57,15.69,193800,0
2015-08-05,15.71,15.97,15.4,15.5,288100,0
2015-08-06,15.47,15.63,15.07,15.33,294800,0
2015-08-07,15.21,15.45,14.98,15.2,377200,0
2015-08-10,15.34,15.46,15.19,15.34,289300,0
2015-08-11,15.14,15.42,15.14,15.31,208911,0
2015-08-12,15.24,15.42,15.19,15.38,185400,0
2015-08-13,15.36,15.74,15.32,15.5,146300,0
2015-08-14,15.45,15.71,15.32,15.43,173200,0
2015-08-17,15.43,15.52,15.21,15.45,142800,0
2015-08-18,15.38,16.01,15.16,15.21,165200,0
2015-08-19,15.18,15.3,15.02,15.16,120600,0
2015-08-20,15.04,15.14,14.68,14.72,152800,0
2015-08-21,14.5,14.93,14.28,14.75,283900,0
2015-08-24,14.26,15.04,14.03,14.28,342929,0
2015-08-25,14.38,14.76,14.03,14.16,458600,0
2015-08-26,14.39,14.43,13.93,14.38,272100,0
2015-08-27,14.52,14.62,14.27,14.49,161000,0
2015-08-28,14.44,14.62,14.29,14.59,192500,0
2015-08-31,14.6,15.1,14.58,14.84,191300,0
2015-09-01,14.61,14.94,14.35,14.4,250700,0
2015-09-02,14.55,14.6,14.31,14.52,226800,0
2015-09-03,14.49,14.6,14.36,14.42,161000,0
2015-09-04,14.27,14.34,14.16,14.28,147800,0
2015-09-08,14.46,14.46,13.73,13.75,484200,0
2015-09-09,13.82,13.86,12.85,12.92,894400,0
2015-09-10,12.9,13.17,12.66,12.67,237366,0
2015-09-11,12.62,13.3,12.62,13.15,322300,0
2015-09-14,13.15,13.2,12.54,12.59,427000,0
2015-09-15,12.52,12.8,12.25,12.53,768300,0
2015-09-16,12.5,12.89,12.5,12.71,486900,0
2015-09-17,12.76,13.44,12.68,13.23,930295,0
2015-09-18,12.98,13.68,12.98,13.62,628000,0
2015-09-21,13.74,13.95,13.45,13.6,389500,0
2015-09-22,13.55,13.71,13.27,13.68,595400,0
2015-09-23,13.67,13.92,13.67,13.81,327200,0
2015-09-24,13.78,13.857,13.594,13.84,241601,0
2015-09-25,13.88,13.95,13.74,13.81,319900,0
2015-09-28,13.76,13.83,13.55,13.55,282738,0
2015-09-29,13.52,13.72,13.51,13.64,220700,0
2015-09-30,13.78,13.9,13.55,13.89,319000,0
2015-10-01,13.97,13.97,13.57,13.69,284500,0
2015-10-02,13.58,13.93,13.47,13.93,132800,0
2015-10-05,13.95,14.37,13.89,14.21,360424,0
2015-10-06,13.99,14.31,13.65,13.95,316100,0
2015-10-07,13.99,14.03,13.59,13.9,517000,0
2015-10-08,13.9,14.22,13.83,14.15,437400,0
2015-10-09,14.14,14.34,14.08,14.17,244100,0
2015-10-12,14.23,14.32,13.8,13.88,390833,0
2015-10-13,13.32,14.79,13.17,14.4,1199700,0
2015-10-14,14.48,14.79,14.23,14.43,375700,0
2015-10-15,14.41,14.58,13.68,14.24,445200,0
2015-10-16,14.18,14.63,13.87,13.92,299400,0
2015-10-19,13.91,13.97,13.61,13.86,227700,0
2015-10-20,13.9,13.99,13.654,13.75,93417,0
2015-10-21,13.74,13.74,13.47,13.59,190100,0
2015-10-22,13.63,13.75,13.29,13.44,241100,0
2015-10-23,13.56,13.82,13.26,13.78,184900,0
2015-10-26,13.72,14.14,13.59,13.93,131400,0
2015-10-27,13.81,13.91,13.42,13.54,153200,0
2015-10-28,13.58,14.09,13.52,14.08,155600,0
2015-10-29,13.95,14.43,13.76,13.81,168700,0
2015-10-30,13.78,13.85,13.37,13.47,213800,0
2015-11-02,13.46,13.94,13.376,13.89,206038,0
2015-11-03,13.91,14.32,13.83,14.17,246400,0
2015-11-04,14.21,14.25,13.91,14,99971,0
2015-11-05,14.02,14.08,13.89,14.03,99000,0
2015-11-06,14.03,14.22,13.76,14.19,134400,0
2015-11-09,13.75,13.87,13.17,13.6,377721,0
2015-11-10,13.61,13.76,13.19,13.64,191500,0
2015-11-11,13.64,13.83,13.33,13.6,153400,0
2015-11-12,13.51,13.8,13.42,13.6,173800,0
2015-11-13,13.51,13.67,13.23,13.64,215500,0
2015-11-16,13.63,14.01,13.56,13.97,267100,0
2015-11-17,14.01,14.05,13.47,13.62,168400,0
2015-11-18,13.64,13.99,13.58,13.96,217400,0
2015-11-19,13.98,14.21,13.87,14.15,166900,0
2015-11-20,14.22,14.4,14.06,14.11,114900,0
2015-11-23,14.1,14.26,13.92,14.01,173100,0
2015-11-24,13.97,14.15,13.73,13.87,368100,0
2015-11-25,13.9,14.37,13.75,14.02,533500,0
2015-11-27,14.02,14.61,12.94,14.57,136100,0
2015-11-30,14.65,15.05,14.51,14.99,396900,0
2015-12-01,15.02,15.49,14.945,15.07,396313,0
2015-12-02,15.04,15.34,15.04,15.21,207594,0
2015-12-03,15.22,15.26,14.41,14.68,303697,0
2015-12-04,14.72,14.98,14.53,14.85,195000,0
2015-12-07,14.86,14.96,14.28,14.33,209200,0
2015-12-08,14.22,14.4,13.97,14.03,184887,0
2015-12-09,14.01,14.39,13.86,14.06,140700,0
2015-12-10,14.08,14.14,13.79,13.91,157200,0
2015-12-11,13.7,13.82,13.27,13.65,199100,0
2015-12-14,13.63,13.69,13.15,13.28,381733,0
2015-12-15,13.47,14.08,13.44,13.85,405500,0
2015-12-16,13.92,14.32,13.78,14.25,300800,0
2015-12-17,14.29,14.53,14.15,14.35,317300,0
2015-12-18,14.27,14.67,13.77,14.38,436500,0
2015-12-21,14.45,14.77,13.89,14.55,228000,0
2015-12-22,14.57,14.62,14.31,14.61,206066,0
2015-12-23,14.66,14.92,14.49,14.91,245600,0
2015-12-24,14.89,15.05,14.72,14.74,43640,0
2015-12-28,15.11,15.91,15.042,15.81,573418,0
2015-12-29,16,16.42,15.19,16.19,320652,0
2015-12-30,16.17,16.33,16.0775,16.08,179665,0
2015-12-31,16.06,16.28,15.8,16.02,168953,0
2016-01-04,15.71,16.03,15.48,16.02,354041,0
2016-01-05,16.05,16.22,15.74,15.83,136710,0
2016-01-06,15.69,15.8,15.4,15.63,230998,0
2016-01-07,15.34,15.43,14.995,15.06,157632,0
2016-01-08,15.07,15.23,14.35,14.54,695339,0
2016-01-11,14.56,15.17,14.54,15.14,285619,0
2016-01-12,15.18,15.75,14.93,14.98,383739,0
2016-01-13,15.03,15.26,14.95,15,385998,0
2016-01-14,15.11,15.5799,14.94,15.15,549469,0
2016-01-15,14.84,15.54,14.78,15.44,343577,0
2016-01-19,15.54,15.73,15.06,15.18,273600,0
2016-01-20,15.16,15.47,14.77,15.29,527270,0
2016-01-21,15.38,15.65,15.04,15.47,236359,0
2016-01-22,15.58,15.95,15.2,15.84,203957,0
2016-01-25,15.92,15.95,15.345,15.435,148400,0
2016-01-26,15.54,15.65,15.3,15.36,282787,0
2016-01-27,15.41,15.53,15.17,15.3,101264,0
2016-01-28,15.41,15.52,15.3,15.5,131317,0
2016-01-29,15.55,15.87,15.51,15.84,136757,0
2016-02-01,15.78,15.87,15.55,15.62,193081,0
2016-02-02,15.54,15.54,15.19,15.3,113917,0
2016-02-03,15.36,15.47,14.83,15.23,255754,0
2016-02-04,15.25,15.38,14.885,15.11,104854,0
2016-02-05,15.07,15.07,14.75,14.78,144352,0
2016-02-08,14.69,14.725,14.1,14.58,227247,0
2016-02-09,14.36,14.75,14.21,14.7,231411,0
2016-02-10,14.88,14.99,14.49,14.55,258610,0
2016-02-11,14.38,14.93,14.24,14.89,159514,0
2016-02-12,15.04,15.12,14.84,15.02,96526,0
2016-02-16,15.2,15.49,15.05,15.44,136969,0
2016-02-17,15.45,15.78,15.375,15.55,127245,0
2016-02-18,15.52,15.6,15.26,15.48,130545,0
2016-02-19,15.47,15.58,15.07,15.43,102696,0
2016-02-22,15.46,15.7,15.3,15.39,111544,0
2016-02-23,15.38,15.56,15.19,15.33,105011,0
2016-02-24,15.25,15.45,14.86,15.4,206603,0
2016-02-25,15.42,15.45,15.06,15.14,131696,0
2016-02-26,15.23,15.5,15.0819,15.42,142936,0
2016-02-29,15.42,15.615,15.23,15.44,290022,0
2016-03-01,15.34,16.69,15.19,16.48,465193,0
2016-03-02,16.44,17,16.36,16.75,311505,0
2016-03-03,16.7,17,16.53,16.71,210631,0
2016-03-04,16.65,16.95,16.38,16.75,85397,0
2016-03-07,16.7,17.03,16.51,16.96,127185,0
2016-03-08,16.92,16.94,16.58,16.61,92250,0
2016-03-09,16.68,17.08,16.56,16.93,206285,0
2016-03-10,17.03,17.15,16.49,16.79,174743,0
2016-03-11,16.84,17.02,16.69,16.78,94227,0
2016-03-14,16.8,16.96,16.74,16.81,109342,0
2016-03-15,16.7,16.87,16.31,16.61,140747,0
2016-03-16,16.52,16.83,16.27,16.52,90336,0
2016-03-17,16.53,16.9799,16.34,16.6,107860,0
2016-03-18,16.71,16.82,16.385,16.62,133100,0
2016-03-21,16.55,16.8,16.445,16.59,89652,0
2016-03-22,16.57,16.76,16.45,16.54,83635,0
2016-03-23,16.55,16.55,16.08,16.09,82597,0
2016-03-24,16.04,16.1,15.75,15.91,86590,0
2016-03-28,15.98,16.0899,15.665,15.96,148609,0
2016-03-29,15.96,16.46,15.261,16.41,109578,0
2016-03-30,16.53,16.68,16.245,16.44,92108,0
2016-03-31,16.4,16.86,16.085,16.58,140297,0
2016-04-01,16.43,16.74,16.185,16.4,62002,0
2016-04-04,16.44,16.5,16.14,16.15,111507,0
2016-04-05,16.1,16.2,15.77,15.99,99174,0
2016-04-06,16.05,16.29,16.03,16.11,44996,0
2016-04-07,16.06,16.25,15.67,15.84,112764,0
2016-04-08,15.84,15.95,15.62,15.86,79951,0
2016-04-11,15.91,16.02,15.56,15.67,98344,0
2016-04-12,15.66,15.93,15.4101,15.77,88849,0
2016-04-13,15.88,16.2,15.88,15.98,63573,0
2016-04-14,16,16.07,15.85,15.99,42659,0
2016-04-15,15.91,16.15,15.78,16.01,100326,0
2016-04-18,16.02,16.31,15.915,16.23,38991,0
2016-04-19,16.2,16.23,15.69,15.7,97510,0
2016-04-20,15.76,15.93,15.43,15.81,114966,0
2016-04-21,15.79,16.32,15.718,16,158965,0
2016-04-22,15.98,16.47,15.76,15.83,147884,0
2016-04-25,15.85,16.38,15.68,15.78,123311,0
2016-04-26,16.26,16.8,16.11,16.15,822255,0
2016-04-27,16.2,16.66,16,16.04,398224,0
2016-04-28,16.03,16.42,15.99,16.05,112881,0
2016-04-29,15.96,16.02,15.8,15.93,158398,0
2016-05-02,15.92,16.28,15.76,16.17,201060,0
2016-05-03,16.09,16.44,16,16.1,193415,0
2016-05-04,16,16.16,16,16.02,99367,0
2016-05-05,16.02,16.06,15.79,15.84,110407,0
2016-05-06,15.76,15.88,15.59,15.78,54086,0
2016-05-09,15.83,16.23,15.83,16,81561,0
2016-05-10,16.04,16.27,15.95,16.2,77977,0
2016-05-11,16.14,16.14,15.65,15.68,61496,0
2016-05-12,15.7,15.87,15.58,15.69,49967,0
2016-05-13,15.68,15.75,15.49,15.56,66101,0
2016-05-16,15.53,15.69,15.31,15.5,50557,0
2016-05-17,15.45,15.5,14.93,15.05,87396,0
2016-05-18,15.03,15.821,14.91,14.97,51011,0
2016-05-19,14.94,14.96,14.66,14.76,55013,0
2016-05-20,14.82,14.83,14.418,14.8,46957,0
2016-05-23,14.82,14.88,14.59,14.64,90127,0
2016-05-24,14.69,15.61,14.69,15.39,266035,0
2016-05-25,15.38,15.86,15.1501,15.42,63469,0
2016-05-26,15.48,15.58,15.22,15.43,40633,0
2016-05-27,15.43,15.69,15.36,15.49,51594,0
2016-05-31,15.49,15.49,15.32,15.45,77531,0
2016-06-01,15.49,15.96,15.49,15.8,83071,0
2016-06-02,15.71,15.96,15.68,15.91,78690,0
2016-06-03,15.85,15.9,15.77,15.89,42738,0
2016-06-06,15.87,16.01,15.62,15.95,71140,0
2016-06-07,15.91,15.99,15.735,15.74,45602,0
2016-06-08,15.79,16.05,15.79,16.02,56049,0
2016-06-09,16.03,16.08,15.95,15.96,41818,0
2016-06-10,15.8,16.01,15.6,15.65,49135,0
2016-06-13,15.63,15.83,15.59,15.61,75856,0
2016-06-14,15.59,15.68,15.47,15.59,69279,0
2016-06-15,15.62,15.72,15.37,15.42,58548,0
2016-06-16,15.38,15.38,15.05,15.22,133117,0
2016-06-17,15.18,15.18,14.95,15.03,139676,0
2016-06-20,15.15,15.28,15.09,15.1,122470,0
2016-06-21,15.12,15.12,14.73,14.99,55183,0
2016-06-22,14.98,15.13,14.89,14.91,207928,0
2016-06-23,15.04,15.7899,14.9,14.98,101595,0
2016-06-24,14.75,15.01,14.1201,14.75,233851,0
2016-06-27,14.67,14.82,14.39,14.41,241044,0
2016-06-28,14.54,14.69,14.05,14.13,149526,0
2016-06-29,14.23,14.4,14.14,14.28,202588,0
2016-06-30,14.38,14.45,14.18,14.32,210017,0
2016-07-01,14.35,14.62,14.35,14.56,85804,0
2016-07-05,14.51,14.69,14.32,14.47,42267,0
2016-07-06,14.37,14.6,14.33,14.49,56128,0
2016-07-07,14.48,14.64,14.35,14.42,45199,0
2016-07-08,14.53,14.71,14.46,14.58,51998,0
2016-07-11,14.63,14.64,14.55,14.61,106301,0
2016-07-12,14.72,14.85,14.58,14.72,94298,0
2016-07-13,14.78,14.78,14.55,14.62,118280,0
2016-07-14,14.67,14.84,14.67,14.75,57095,0
2016-07-15,14.8,14.895,14.545,14.56,56483,0
2016-07-18,14.55,14.73,14.4,14.7,206179,0
2016-07-19,14.69,14.82,14.61,14.72,73059,0
2016-07-20,14.75,14.86,14.58,14.63,149948,0
2016-07-21,15.1,15.8,14.98,15.66,258476,0
2016-07-22,15.59,16.1,15.59,15.98,102835,0
2016-07-25,15.91,15.95,15.67,15.79,84015,0
2016-07-26,15.25,15.4,14.83,15.26,166329,0
2016-07-27,15.26,15.37,14.95,15.08,59187,0
2016-07-28,15,15.1499,14.66,14.68,94267,0
2016-07-29,14.76,15.06,14.67,14.92,86199,0
2016-08-01,14.88,15.12,14.71,15.12,99435,0
2016-08-02,15.06,15.24,14.57,14.94,120259,0
2016-08-03,14.94,15.06,14.81,14.93,72855,0
2016-08-04,14.78,15.05,14.78,14.94,72693,0
2016-08-05,14.97,15.4,14.97,15.1,116651,0
2016-08-08,15.16,15.39,14.95,15.3,45353,0
2016-08-09,15.28,15.6,15.25,15.33,81502,0
2016-08-10,15.29,15.35,15.04,15.23,41489,0
2016-08-11,15.3,15.44,15.24,15.37,58423,0
2016-08-12,15.39,15.49,15.32,15.45,80993,0
2016-08-15,15.39,15.525,15.39,15.49,53336,0
2016-08-16,15.51,15.58,15.36,15.51,67390,0
2016-08-17,15.55,15.55,15.25,15.26,67299,0
2016-08-18,15.23,15.48,15.16,15.44,41529,0
2016-08-19,15.4,15.45,15.16,15.18,59070,0
2016-08-22,15.19,15.28,14.98,15.22,23878,0
2016-08-23,15.29,15.37,15.17,15.28,50630,0
2016-08-24,15.22,15.3,15.1,15.23,50051,0
2016-08-25,15.24,15.27,14.99,15.23,51308,0
2016-08-26,15.21,15.34,14.93,14.96,62756,0
2016-08-29,14.92,15.25,14.92,15.19,105323,0
2016-08-30,15.26,15.27,15.04,15.09,56879,0
2016-08-31,15.13,15.15,14.92,15.03,106247,0
2016-09-01,15.02,15.48,14.8,15,297536,0
2016-09-02,15,15.14,14.8,14.86,114226,0
2016-09-06,14.96,15.2,14.69,15.09,160684,0
2016-09-07,15.06,15.23,15,15.09,82549,0
2016-09-08,15.11,15.22,14.89,15.05,94098,0
2016-09-09,14.8,15.07,14.73,14.77,77668,0
2016-09-12,14.66,15.23,14.38,14.56,66027,0
2016-09-13,14.55,14.55,14.15,14.19,93149,0
2016-09-14,14.24,14.88,14.14,14.28,101384,0
2016-09-15,14.29,15.16,14.21,14.4,277519,0
2016-09-16,14.45,14.47,14.12,14.16,153965,0
2016-09-19,14.25,14.83,13.79,13.9,78830,0
2016-09-20,13.93,14,13.85,13.92,82530,0
2016-09-21,13.98,14.04,13.62,13.97,201224,0
2016-09-22,14.06,14.495,14.01,14.44,85785,0
2016-09-23,14.31,14.44,14.22,14.37,50625,0
2016-09-26,14.27,14.27,13.76,13.82,78970,0
2016-09-27,13.86,14.23,13.62,13.95,221457,0
2016-09-28,13.88,14.08,13.75,14.02,200870,0
2016-09-29,13.98,14.035,13.38,13.4,121146,0
2016-09-30,13.48,13.74,13.35,13.47,533879,0
2016-10-03,13.51,13.84,13.44,13.52,136606,0
2016-10-04,13.52,13.62,13.4,13.49,99797,0
2016-10-05,13.5,13.54,13.35,13.47,121943,0
2016-10-06,13.49,13.58,13.37,13.39,166942,0
2016-10-07,13.37,13.44,13.25,13.31,116308,0
2016-10-10,13.6655,13.6655,13.31,13.42,80045,0
2016-10-11,13.44,13.48,13.28,13.29,165494,0
2016-10-12,13.34,13.47,13.21,13.26,173216,0
2016-10-13,13.27,13.39,13.01,13.09,282127,0
2016-10-14,13.54,13.91,13.21,13.58,747504,0
2016-10-17,13.5,14.05,13.5,13.85,241627,0
2016-10-18,13.9,14.1,13.7,13.9,168273,0
2016-10-19,13.95,14.3,13.75,13.85,136095,0
2016-10-20,13.8,14.1,13.7,14.05,74952,0
2016-10-21,13.95,14.3,13.95,14.1,152144,0
2016-10-24,14.25,14.4,13.95,14.1,89672,0
2016-10-25,14.05,14.1,13.8,13.8,104034,0
2016-10-26,13.9,14.05,13.6,13.7,174967,0
2016-10-27,13.8,14.1,13.525,13.6,168762,0
2016-10-28,13.7,14.45,13.6,14.35,161228,0
2016-10-31,14.35,14.35,14.1,14.3,71612,0
2016-11-01,14.3,14.4,14.05,14.15,90097,0
2016-11-02,14.15,14.35,14.025,14.15,52043,0
2016-11-03,14.2,14.35,13.85,14.15,157117,0
2016-11-04,14.2,14.35,13.8,13.95,83347,0
2016-11-07,14.2,14.4,14.15,14.25,99636,0
2016-11-08,14.25,14.4,14.05,14.3,99227,0
2016-11-09,14.15,14.75,13.95,14.7,129961,0
2016-11-10,14.8,15.65,14.5,15.55,304037,0
2016-11-11,15.75,16.25,15.6,16,195023,0
2016-11-14,16.15,16.4,15.85,16,135692,0
2016-11-15,15.9,16,15.575,15.8,70431,0
2016-11-16,15.55,16,15.5,15.75,173550,0
2016-11-17,15.75,15.85,15.6,15.7,115958,0
2016-11-18,15.8,16,15.7,16,119905,0
2016-11-21,16.05,16.25,15.85,16.15,241158,0
2016-11-22,16.25,17.1,16.15,16.6,510831,0
2016-11-23,16.4,16.9,16.4,16.6,301002,0
2016-11-25,16.65,16.8,16.4795,16.75,78501,0
2016-11-28,16.75,16.9,16.35,16.35,177403,0
2016-11-29,16.9,17.25,16.65,16.7,235264,0
2016-11-30,16.75,17.4,16.65,17.2,273585,0
2016-12-01,17.15,17.7,17.1,17.3,133055,0
2016-12-02,17.7,17.85,17.4,17.65,204802,0
2016-12-05,17.75,18,17.7,17.85,133159,0
2016-12-06,17.75,17.95,17.45,17.9,282834,0
2016-12-07,17.85,18.25,17.8,17.9,131269,0
2016-12-08,18,18.25,17.85,18.2,163132,0
2016-12-09,18.3,18.3,17.9,18.3,425199,0
2016-12-12,18.25,18.4,17.969,18.2,169391,0
2016-12-13,18.25,18.45,17.9,18.2,247659,0
2016-12-14,18.2,18.4,17.9,18.05,218534,0
2016-12-15,18.1,18.25,17.85,17.95,147869,0
2016-12-16,18.2,18.5,18.0125,18.15,220500,0
2016-12-19,18.1,18.25,17.9,18.1,93362,0
2016-12-20,18.2,18.3,17.85,18.1,751220,0
2016-12-21,18.15,18.3,17.85,18.05,133182,0
2016-12-22,18,18.05,17.7,17.9,102207,0
2016-12-23,17.8,17.9,17.5,17.65,151163,0
2016-12-27,17.6,17.8,17.35,17.45,115209,0
2016-12-28,17.45,17.55,17.1,17.35,186415,0
2016-12-29,17.4,17.45,17.05,17.25,139054,0
2016-12-30,17.2,17.35,16.85,17,150855,0
2017-01-03,17.15,17.2,16.55,17.05,183349,0
2017-01-04,17,17.05,16.7,16.8,91160,0
2017-01-05,16.7,16.75,16.45,16.65,71644,0
2017-01-06,16.65,16.7,16,16,142918,0
2017-01-09,16.1,16.35,15.8,15.85,135408,0
2017-01-10,16.3,17.6,16.3,17.25,349833,0
2017-01-11,17.3,18.05,17.15,17.95,229138,0
2017-01-12,17.9,18.1,17.55,17.55,170325,0
2017-01-13,17.6,17.6,17.1,17.2,136629,0
2017-01-17,17.1,17.4,16.55,16.9,190328,0
2017-01-18,16.95,17.3,16.8,17.25,117888,0
2017-01-19,17.15,17.25,16.9,17.1,111799,0
2017-01-20,17.15,17.4,16.95,17.3,131561,0
2017-01-23,17.35,17.5,17.05,17.3,131305,0
2017-01-24,17.35,17.65,16.95,17.65,123884,0
2017-01-25,17.7,17.95,17.6,17.75,136612,0
2017-01-26,17.75,17.85,17.4,17.45,121273,0
2017-01-27,17.4,17.55,17.25,17.5,48824,0
2017-01-30,17.45,17.5,17.25,17.35,55956,0
2017-01-31,17.3,17.575,17.1,17.45,79443,0
2017-02-01,17.6,17.75,16.7,17.35,845694,0
2017-02-02,17.4,17.4,16.7,16.75,186350,0
2017-02-03,16.8,16.95,16.6,16.7,195618,0
2017-02-06,16.6,16.65,16.35,16.6,124171,0
2017-02-07,16.6,16.85,16.35,16.5,227489,0
2017-02-08,16.5,16.75,16.4,16.65,135293,0
2017-02-09,16.6,17.1,16.6,16.85,90183,0
2017-02-10,17,17.25,17,17.2,52285,0
2017-02-13,17.25,17.35,16.95,17,81580,0
2017-02-14,17.05,17.05,16.75,16.85,35751,0
2017-02-15,16.75,17.2,16.5258,17.2,88367,0
2017-02-16,17.2,17.35,16.95,17.1,57002,0
2017-02-17,17.15,17.225,16.9,17.05,98373,0
2017-02-21,17.2,17.2,17,17.15,77086,0
2017-02-22,17.15,17.25,16.825,17.2,113065,0
2017-02-23,17.35,17.35,16.7,16.8,210676,0
2017-02-24,17.55,17.8,16.35,16.6,325826,0
2017-02-27,16.55,16.65,16.1,16.2,178337,0
2017-02-28,16.2,16.35,15.8,15.9,316039,0
2017-03-01,16.1,16.6999,15.95,16.3,230853,0
2017-03-02,16.35,16.6,16.25,16.4,164396,0
2017-03-03,16.65,17.1,16.65,16.9,205785,0
2017-03-06,16.8,16.85,16.4,16.75,130720,0
2017-03-07,16.75,16.9,16.5,16.6,116418,0
2017-03-08,16.7,17.05,16.65,16.85,97331,0
2017-03-09,16.8,17.15,16.8,17.05,133124,0
2017-03-10,17.2,17.25,16.85,17.15,1339782,0
2017-03-13,17.1,17.7,16.7,17.55,251980,0
2017-03-14,17.45,17.55,17.2,17.3,140404,0
2017-03-15,17.4,18.1,17.35,17.8,212140,0
2017-03-16,17.8,17.85,17.55,17.7,77331,0
2017-03-17,17.65,17.8,17.6,17.65,171106,0
2017-03-20,17.6,17.65,17.3,17.6,106954,0
2017-03-21,17.7,17.7,17.35,17.45,97381,0
2017-03-22,17.4,17.65,17.35,17.55,94565,0
2017-03-23,17.55,17.75,17.5,17.5,121279,0
2017-03-24,17.6,17.775,17.4,17.6,99172,0
2017-03-27,17.55,17.75,17.45,17.6,96669,0
2017-03-28,17.6,17.9,17.55,17.85,167398,0
2017-03-29,17.75,18,17.75,18,97869,0
2017-03-30,17.95,18.3,17.9,18.05,264134,0
2017-03-31,18.1,18.15,17.85,18.05,239748,0
2017-04-03,18.05,18.45,17.95,18.2,231407,0
2017-04-04,18.1,18.35,18,18.2,140238,0
2017-04-05,18.35,18.35,17.9,18.1,134813,0
2017-04-06,18.1,18.25,18,18.15,81784,0
2017-04-07,18.1,18.2,17.85,17.95,92486,0
2017-04-10,17.95,18.15,17.85,17.95,67038,0
2017-04-11,17.95,18.05,17.8,18,107281,0
2017-04-12,18,18.025,17.65,17.8,119060,0
2017-04-13,17.75,18,17.7,17.95,90091,0
2017-04-17,18,18.175,17.9,18.1,189125,0
2017-04-18,18.05,18.1,17.825,17.9,197697,0
2017-04-19,17.95,18.1,17.8,17.95,184442,0
2017-04-20,18.05,18.275,17.95,18.1,258682,0
2017-04-21,18.1,18.6,18,18.4,287204,0
2017-04-24,18.55,18.8,18.3,18.4,416477,0
2017-04-25,17.8,18.55,17.25,18.1,274272,0
2017-04-26,18.15,18.3,17.5,17.6,413357,0
2017-04-27,17.6,17.6,17.05,17.15,203281,0
2017-04-28,17.15,17.3,16.95,17.2,378345,0
2017-05-01,17.3,17.525,17.1,17.35,347237,0
2017-05-02,17.3,17.75,17.25,17.7,276476,0
2017-05-03,17.65,17.9,17.65,17.85,295255,0
2017-05-04,17.8,17.85,17.55,17.6,171688,0
2017-05-05,17.7,17.7,17.4,17.55,243873,0
2017-05-08,17.5,17.85,17.45,17.6,146391,0
2017-05-09,17.65,18.25,17.65,18.1,242360,0
2017-05-10,18,18.25,17.95,18.2,121153,0
2017-05-11,18.1,18.15,17.9,17.95,85667,0
2017-05-12,17.95,18,17.575,17.6,114541,0
2017-05-15,17.65,17.825,17.45,17.6,153874,0
2017-05-16,17.6,17.65,17.35,17.6,101967,0
2017-05-17,17.6,17.65,17.175,17.25,126068,0
2017-05-18,17.25,17.5,17.1,17.35,198824,0
2017-05-19,17.35,17.45,16.9,17.15,154624,0
2017-05-22,17.1,17.2,16.925,16.95,130272,0
2017-05-23,17.05,17.125,16.75,16.9,151879,0
2017-05-24,16.9,17.05,16.85,17,159010,0
2017-05-25,17.05,17.1,16.8,16.8,90712,0
2017-05-26,16.85,17.1,16.65,17.05,107713,0
2017-05-30,17,17.05,16.6,16.65,131571,0
2017-05-31,16.75,17.15,16.5,17,148215,0
2017-06-01,17,17.25,16.6,17.2,115194,0
2017-06-02,17.25,17.6,17,17.05,115637,0
2017-06-05,16.95,17.05,16.85,16.9,84869,0
2017-06-06,16.8,16.9,16.6,16.8,82375,0
2017-06-07,16.95,16.95,16.5,16.6,135929,0
2017-06-08,16.55,16.9,16.35,16.5,147295,0
2017-06-09,16.5,16.775,16.35,16.65,145391,0
2017-06-12,16.6,16.75,16.45,16.5,97163,0
2017-06-13,16.5,16.825,16.4,16.65,176295,0
2017-06-14,16.65,16.75,16.2,16.3,136279,0
2017-06-15,16.15,16.25,16.05,16.2,220433,0
2017-06-16,16.1,16.35,16.05,16.3,315513,0
2017-06-19,16.3,16.4,15.95,16.3,632728,0
2017-06-20,16.25,16.325,15.75,15.75,999222,0
2017-06-21,15.9,16,15.35,15.7,493519,0
2017-06-22,15.75,16.3,15.75,16.25,159574,0
2017-06-23,16.25,16.3,16.1,16.15,309280,0
2017-06-26,16.2,16.7,16.1,16.5,203953,0
2017-06-27,16.5,16.7,16.325,16.55,193427,0
2017-06-28,16.6,16.65,16.1,16.2,149182,0
2017-06-29,16.2,16.55,16.1,16.25,177539,0
2017-06-30,16.25,16.3499,16.05,16.1,166364,0
2017-07-03,16.1,16.25,16,16.15,44916,0
2017-07-05,16.15,16.15,15.6,15.8,130070,0
2017-07-06,15.8,16,15.55,15.6,291366,0
2017-07-07,15.6,16,15.6,15.9,186073,0
2017-07-10,15.9,15.95,15.6,15.6,155844,0
2017-07-11,15.55,15.7,15.45,15.6,119068,0
2017-07-12,15.65,15.8,15.525,15.55,62836,0
2017-07-13,15.5,15.525,15.2,15.35,246007,0
2017-07-14,15.35,15.45,15.25,15.35,218908,0
2017-07-17,15.35,15.65,15.25,15.5,115585,0
2017-07-18,15.45,15.5,15.225,15.3,136962,0
2017-07-19,15.2,15.6,15.2,15.5,405096,0
2017-07-20,15.45,15.6,15.25,15.5,230056,0
2017-07-21,15.3,15.5,14.35,14.8,685029,0
2017-07-24,14.65,14.8,13.75,13.85,524115,0
2017-07-25,13.8,14.4,13.8,13.9,389965,0
2017-07-26,14.45,14.5,13.975,14.05,348853,0
2017-07-27,14.2,14.5,14.2,14.45,345784,0
2017-07-28,14.5,14.5,14.15,14.3,308805,0
2017-07-31,14.4,14.5,14.15,14.2,344321,0
2017-08-01,14.35,14.475,14.15,14.2,479339,0
2017-08-02,14.25,14.45,14.1,14.15,161038,0
2017-08-03,14.1,14.1,13.825,14,177914,0
2017-08-04,13.9351,14.4,13.85,14.35,236042,0
2017-08-07,14.3,14.625,14.2,14.4,264260,0
2017-08-08,14.3,14.45,14.15,14.15,175281,0
2017-08-09,14.1,14.2,13.95,13.95,145124,0
2017-08-10,13.9,14.1,13.9,14,130251,0
2017-08-11,13.9,14.65,13.9,14.65,216735,0
2017-08-14,14.65,14.7,14.45,14.7,109215,0
2017-08-15,14.75,14.75,14.45,14.55,188792,0
2017-08-16,14.5,14.8,14.45,14.5,111093,0
2017-08-17,14.5,14.8,14.45,14.6,250296,0
2017-08-18,14.5,14.65,14.3,14.5,148977,0
2017-08-21,14.55,14.6,14.35,14.45,107305,0
2017-08-22,14.4,14.5,14.3,14.3,157577,0
2017-08-23,14.25,14.325,14.05,14.1,140971,0
2017-08-24,14.15,14.3,13.95,14.05,154113,0
2017-08-25,14.05,14.25,13.95,14.15,93585,0
2017-08-28,14.15,14.15,13.85,13.9,248562,0
2017-08-29,13.95,14.15,13.8,13.9,103146,0
2017-08-30,13.85,14,13.809,13.95,97666,0
2017-08-31,14,14.05,13.85,14,168614,0
2017-09-01,13.95,14.05,13.9015,14.05,89171,0
2017-09-05,13.95,14.45,13.95,14.4,222188,0
2017-09-06,14.35,14.35,13.85,13.85,250632,0
2017-09-07,13.9,13.95,13.3,13.45,350594,0
2017-09-08,13.4,13.4515,13.3,13.35,108851,0
2017-09-11,13.4,13.6,13.4,13.55,159520,0
2017-09-12,13.65,13.85,13.55,13.8,146851,0
2017-09-13,13.8,14,13.705,13.95,177315,0
2017-09-14,13.95,14.1,13.75,13.9,159186,0
2017-09-15,13.95,14.35,13.75,14.2,332723,0
2017-09-18,14.3,14.35,13.925,14,124831,0
2017-09-19,14.05,14.1,13.9,14.05,83930,0
2017-09-20,14.025,14.3,14.025,14.25,114690,0
2017-09-21,14.2,14.3,14.15,14.25,77093,0
2017-09-22,14.2,14.4,14.2,14.3,84950,0
2017-09-25,14.3,14.45,14.2625,14.3,136248,0
2017-09-26,14.25,14.7,14.2,14.65,112677,0
2017-09-27,14.6,14.8,14.4,14.65,114003,0
2017-09-28,14.6,14.7,14.55,14.55,69997,0
2017-09-29,14.5,14.75,14.5,14.55,117150,0
2017-10-02,14.6,14.75,14.5,14.7,91901,0
2017-10-03,14.75,14.75,14.45,14.55,98608,0
2017-10-04,14.6,14.75,14.5,14.5,240809,0
2017-10-05,14.6,14.875,14.55,14.75,89223,0
2017-10-06,14.75,15.05,14.7,14.9,112887,0
2017-10-09,14.95,15,14.6,14.7,86389,0
2017-10-10,14.7,14.85,14.65,14.8,169701,0
2017-10-11,14.75,14.95,14.7,14.75,182613,0
2017-10-12,14.6,14.8,14.35,14.45,263598,0
2017-10-13,13.8,13.95,12.65,12.75,1042399,0
2017-10-16,12.8,13.225,11.7,12.4,1262903,0
2017-10-17,12.3,13.15,12.25,12.85,407964,0
2017-10-18,12.7,13.05,12.5,12.9,283583,0
2017-10-19,13.05,13.25,12.75,12.75,229861,0
2017-10-20,12.85,12.85,12.35,12.45,261103,0
2017-10-23,12.55,12.95,12.4,12.6,318889,0
2017-10-24,12.75,13.45,12.75,13.125,319859,0
2017-10-25,13.1,13.5,12.8191,13.25,288019,0
2017-10-26,13.5,13.85,13.3,13.8,401616,0
2017-10-27,13.5,14.25,13.5,14.15,392924,0
2017-10-30,14.25,14.25,14,14.05,246644,0
2017-10-31,14.05,14.15,13.9,13.9,294502,0
2017-11-01,13.9,14.15,13.4,13.5,479096,0
2017-11-02,13.45,14.25,13.4,14.1,267900,0
2017-11-03,14.05,14.25,13.8,13.85,332893,0
2017-11-06,13.9,14.1,13.65,13.95,243516,0
2017-11-07,13.85,14,13.35,13.5,225057,0
2017-11-08,13.5,13.65,13.275,13.45,136369,0
2017-11-09,13.35,13.45,13.15,13.3,150183,0
2017-11-10,13.35,13.55,13.15,13.15,106366,0
