Date,Open,High,Low,Close,Volume,OpenInt
2013-08-08,18,19.47,17.72,18.61,6366355,0
2013-08-09,18.61,19,18.06,18.5,321300,0
2013-08-12,18.43,18.61,17.82,18.08,248601,0
2013-08-13,17.92,18.17,17.18,17.53,300364,0
2013-08-14,17.5,17.59,17.08,17.306,385262,0
2013-08-15,17.13,17.22,16.36,16.6,362288,0
2013-08-16,16.53,17.27,16.53,16.89,497124,0
2013-08-19,16.86,17.2,16.86,17.06,352771,0
2013-08-20,17.36,17.55,16.925,17.34,126026,0
2013-08-21,17.73,17.875,16.99,17.05,41478,0
2013-08-22,17.29,17.38,16.921,17.2,90092,0
2013-08-23,17.23,17.43,17.02,17.43,66271,0
2013-08-26,17.5,18.33,17.5,17.93,73978,0
2013-08-27,17.65,17.8,17.41,17.68,109730,0
2013-08-28,17.68,18.29,17.51,18.17,46802,0
2013-08-29,18.2,18.5,18.06,18.39,57437,0
2013-08-30,18.4,18.48,17.85,18.16,33951,0
2013-09-03,18.14,18.14,17.52,17.64,176723,0
2013-09-04,17.56,18.01,17.5,17.76,172688,0
2013-09-05,17.7,18,17.65,17.68,28452,0
2013-09-06,17.8,17.95,17.5,17.75,75534,0
2013-09-09,17.75,17.954,17.5,17.62,154750,0
2013-09-10,17.75,18.06,17.46,17.7,153926,0
2013-09-11,17.7,18.4,17.52,18.27,200649,0
2013-09-12,18.37,18.9,17.61,18.68,113587,0
2013-09-13,18.74,19,18.62,18.7,112139,0
2013-09-16,18.93,18.96,17.871,18.25,98713,0
2013-09-17,18.43,18.47,17.41,17.61,104347,0
2013-09-18,17.65,18.57,17.65,18.57,84452,0
2013-09-19,18.6,19.64,17.85,18.38,290195,0
2013-09-20,18.06,19,17.62,18.19,545474,0
2013-09-23,18.05,19.12,17.51,19.032,235019,0
2013-09-24,18.89,19.17,18.18,19.05,141000,0
2013-09-25,19.13,19.4,18.25,19.1,163500,0
2013-09-26,19.14,20.54,18.91,19.85,187200,0
2013-09-27,19.95,20.75,19.68,19.89,137800,0
2013-09-30,19.76,19.8,19.01,19.27,1084711,0
2013-10-01,19.17,20.08,19.15,19.642,127336,0
2013-10-02,19.49,20.16,19.49,19.68,229674,0
2013-10-03,19.71,19.96,18.9,18.98,90400,0
2013-10-04,18.96,20.17,18.96,19.53,155500,0
2013-10-07,19.34,19.5,18.47,18.58,64264,0
2013-10-08,18.65,18.88,17.81,17.85,150800,0
2013-10-09,17.85,17.91,17.22,17.39,123200,0
2013-10-10,17.6,17.63,17.21,17.31,221600,0
2013-10-11,17.27,17.43,17,17.25,213100,0
2013-10-14,17.18,17.47,16.6,16.96,341900,0
2013-10-15,16.95,17.15,16.87,17.02,191808,0
2013-10-16,17.11,17.25,16.94,17.12,242375,0
2013-10-17,17.01,17.29,17.01,17.14,44000,0
2013-10-18,17.28,17.39,16.86,16.95,127496,0
2013-10-21,17.02,17.18,16.65,16.66,73100,0
2013-10-22,16.65,16.84,15.65,16.06,419900,0
2013-10-23,16.41,17.5,16.29,17.1,312800,0
2013-10-24,17.04,17.62,16.97,17.48,94200,0
2013-10-25,17.55,17.84,17.18,17.47,96800,0
2013-10-28,17.05,17.8,17.05,17.52,60700,0
2013-10-29,17.52,17.63,17.28,17.42,45400,0
2013-10-30,17.46,17.58,17.06,17.47,58000,0
2013-10-31,17.958,17.958,17.3,17.42,78570,0
2013-11-01,17.44,17.51,16.95,17.41,100200,0
2013-11-04,17.5,17.77,17.37,17.47,61300,0
2013-11-05,17.44,17.67,17.156,17.6,58003,0
2013-11-06,17.75,18.62,17.25,18.25,307677,0
2013-11-07,17.99,17.99,16.58,17.05,525400,0
2013-11-08,17.03,17.51,17.01,17.43,106000,0
2013-11-11,17.45,17.68,17.25,17.44,104300,0
2013-11-12,17.44,17.7,17.35,17.47,69613,0
2013-11-13,17.3,17.77,17.3,17.71,56610,0
2013-11-14,17.69,18.22,17.34,18.12,50700,0
2013-11-15,18.09,18.66,17.61,18.6,59200,0
2013-11-18,18.66,18.66,18.01,18.44,86100,0
2013-11-19,18.49,19.37,18.16,19.29,110900,0
2013-11-20,19.39,19.39,18.72,18.96,115124,0
2013-11-21,18.98,19.01,18.53,18.82,36100,0
2013-11-22,18.8,19.15,18.46,18.52,138100,0
2013-11-25,19.18,19.18,18.09,18.16,60700,0
2013-11-26,18.24,18.66,18.07,18.37,88000,0
2013-11-27,18.35,18.62,18.11,18.22,72100,0
2013-11-29,18.23,18.43,17.95,18.38,48823,0
2013-12-02,18.1,18.1,17.26,17.92,103000,0
2013-12-03,17.81,17.81,17.16,17.37,254500,0
2013-12-04,17.27,17.52,17.21,17.27,39572,0
2013-12-05,17.25,17.27,16.77,16.86,70341,0
2013-12-06,17.05,17.49,16.67,17.26,78500,0
2013-12-09,17.3,17.66,17.23,17.41,50200,0
2013-12-10,17.39,17.39,16.66,17.05,114000,0
2013-12-11,17.03,17.25,16.71,17.06,74100,0
2013-12-12,17.09,17.18,16.76,17.12,40900,0
2013-12-13,17.11,17.25,16.7,16.99,82600,0
2013-12-16,16.94,17.3,16.86,17.22,67100,0
2013-12-17,17.17,17.46,16.93,17.15,42280,0
2013-12-18,16.84,17.25,16.37,16.79,159900,0
2013-12-19,16.77,17.19,16.47,16.89,125500,0
2013-12-20,17,17.62,16.41,17.42,167300,0
2013-12-23,17.56,18.22,17.21,18.02,71500,0
2013-12-24,18.08,18.945,17.71,18.46,39319,0
2013-12-26,18.36,18.36,17.75,18.13,37900,0
2013-12-27,18.21,18.3,17.66,18.01,32000,0
2013-12-30,17.94,18,17.61,17.78,49100,0
2013-12-31,17.73,17.78,17.25,17.62,51552,0
2014-01-02,17.64,17.64,16.87,16.93,32267,0
2014-01-03,16.94,17.01,16.65,17.01,76707,0
2014-01-06,17.04,17.64,16.73,17.36,70200,0
2014-01-07,17.35,17.68,16.66,16.93,58500,0
2014-01-08,16.94,17.39,16.65,17.2,58000,0
2014-01-09,17.19,17.19,16.56,16.94,70300,0
2014-01-10,16.88,17.8,16.73,17.65,100600,0
2014-01-13,17.64,17.64,16.68,17.16,68400,0
2014-01-14,17.17,17.55,16.95,17.3,553700,0
2014-01-15,17.32,18.26,17.06,17.51,556512,0
2014-01-16,17.4,17.87,17.4,17.55,444100,0
2014-01-17,17.55,17.68,17.45,17.55,284600,0
2014-01-21,17.53,17.7,17.27,17.45,119100,0
2014-01-22,17.53,17.53,16.91,17.18,115600,0
2014-01-23,17.04,17.23,16.8,16.94,82400,0
2014-01-24,16.77,16.85,16.54,16.57,156932,0
2014-01-27,16.58,16.76,16.37,16.51,115000,0
2014-01-28,16.56,16.758,16.13,16.71,224277,0
2014-01-29,16.49,16.91,16.26,16.88,327600,0
2014-01-30,16.98,16.99,16.54,16.62,159700,0
2014-01-31,16.41,16.66,16.05,16.22,468600,0
2014-02-03,16.4,16.49,15.78,16.1,258460,0
2014-02-04,16.18,16.55,14.33,16.14,835771,0
2014-02-05,16.13,16.72,15.35,16.11,125635,0
2014-02-06,16.19,16.25,15.23,15.5,254712,0
2014-02-07,15.51,15.95,15.46,15.9,94932,0
2014-02-10,15.58,15.89,15.382,15.86,58736,0
2014-02-11,15.58,16.49,15.58,16.38,100529,0
2014-02-12,16.45,16.73,16.246,16.55,42887,0
2014-02-13,16.55,16.88,16.54,16.66,37808,0
2014-02-14,16.75,16.8,16.31,16.54,81236,0
2014-02-18,16.6,16.88,16.27,16.72,62374,0
2014-02-19,16.86,16.9,16.63,16.73,26218,0
2014-02-20,16.75,16.89,16.24,16.67,43990,0
2014-02-21,16.78,16.83,16.03,16.66,76028,0
2014-02-24,16.63,16.99,16.37,16.73,38072,0
2014-02-25,16.53,16.95,16.53,16.75,44956,0
2014-02-26,16.8,16.8,16.299,16.56,61590,0
2014-02-27,16.6,16.89,16.4,16.76,82406,0
2014-02-28,16.83,18.52,16.44,16.7,107320,0
2014-03-03,16.6,16.81,16.17,16.73,60932,0
2014-03-04,16.87,17.08,16.36,16.93,854688,0
2014-03-05,16.9,17.09,16.68,16.86,89889,0
2014-03-06,17.25,17.25,16.62,16.92,31129,0
2014-03-07,16.74,17.25,16.678,17,86384,0
2014-03-10,17,17,16.51,16.71,120571,0
2014-03-11,16.8,17.25,16.41,16.65,154401,0
2014-03-12,16.99,16.99,15.31,16.64,420185,0
2014-03-13,16.64,17.75,16.15,16.97,263599,0
2014-03-14,16.9,17.46,16.511,17.34,84438,0
2014-03-17,17.35,17.5,17.11,17.4,68387,0
2014-03-18,17.48,17.65,17.21,17.5,237569,0
2014-03-19,17.54,17.68,17.29,17.5,237809,0
2014-03-20,17.55,17.86,17.19,17.61,151871,0
2014-03-21,17.72,18.28,17.42,18.07,203883,0
2014-03-24,18.04,18.28,17.86,18.04,128729,0
2014-03-25,18.19,19,18.13,18.94,207501,0
2014-03-26,19.01,19.05,18.39,18.56,135000,0
2014-03-27,18.62,18.96,18.13,18.21,128985,0
2014-03-28,18.25,18.99,17.94,18.16,153012,0
2014-03-31,18.3,18.98,18.25,18.9,105817,0
2014-04-01,16.19,18.9,16.19,18.44,268393,0
2014-04-02,18.5,18.98,18.46,18.75,81746,0
2014-04-03,18.82,18.82,18.296,18.51,56646,0
2014-04-04,18.34,18.57,17.4,17.71,87274,0
2014-04-07,17.69,18.13,17.29,17.48,61693,0
2014-04-08,17.19,17.805,17.1,17.59,45556,0
2014-04-09,16.44,17.8,16.36,17.61,44954,0
2014-04-10,17.66,17.66,16.77,17.12,109773,0
2014-04-11,16.98,17.15,16.73,16.89,85741,0
2014-04-14,17.01,17.12,16.75,16.88,57750,0
2014-04-15,16.9,17,16.61,16.84,65324,0
2014-04-16,16.23,17,16.23,16.79,44898,0
2014-04-17,16.79,17.43,16.59,17.27,69862,0
2014-04-21,16.9,17.83,16.61,17.4,48170,0
2014-04-22,17.4,17.63,17,17.36,76891,0
2014-04-23,17.19,17.44,16.95,17.01,43468,0
2014-04-24,17.01,17.285,16.84,17.22,88339,0
2014-04-25,17.11,17.3,16.79,17,220192,0
2014-04-28,17.01,17.45,16.84,17.15,71854,0
2014-04-29,17.27,17.4,17.02,17.23,55426,0
2014-04-30,17.24,17.31,16.86,16.99,112031,0
2014-05-01,16.91,17.33,16.8,17.12,65079,0
2014-05-02,17,17.43,16.97,17.2,61399,0
2014-05-05,17.12,17.46,16.8,17.02,35012,0
2014-05-06,17,17.3,16.85,16.93,72198,0
2014-05-07,17.01,17.14,16.66,16.85,116864,0
2014-05-08,16.77,17.15,16.357,16.92,200463,0
2014-05-09,16.85,17.13,16.71,17.09,83221,0
2014-05-12,17.21,17.57,16.99,17.15,80018,0
2014-05-13,17.15,17.31,16.615,16.8,123081,0
2014-05-14,16.72,17,16.63,16.73,93172,0
2014-05-15,16.63,16.74,16.4,16.54,101585,0
2014-05-16,16.5,17,16.33,16.95,79718,0
2014-05-19,16.85,16.98,16.56,16.87,101085,0
2014-05-20,16.69,16.82,16.5,16.69,82283,0
2014-05-21,16.71,16.93,16.48,16.76,105986,0
2014-05-22,16.99,17,16.75,16.8,48116,0
2014-05-23,16.8,17.42,16.56,17.4,63873,0
2014-05-27,17.49,17.6,17.15,17.53,32632,0
2014-05-28,17.42,17.46,16.91,17.07,86534,0
2014-05-29,17.21,17.32,16.83,17.2,68297,0
2014-05-30,17.17,17.25,16.91,17.09,73117,0
2014-06-02,17.33,17.33,16.77,16.95,59818,0
2014-06-03,16.81,17.1,16.795,16.95,66259,0
2014-06-04,16.96,17.17,16.744,17.07,21500,0
2014-06-05,17,18.32,16.97,18.24,63915,0
2014-06-06,18.28,18.7,18.18,18.29,62463,0
2014-06-09,18.34,18.34,18,18.07,57237,0
2014-06-10,17.93,18.19,17.81,18.09,30700,0
2014-06-11,18.08,18.22,17.54,18.12,50367,0
2014-06-12,17.51,18.115,17.51,17.86,13103,0
2014-06-13,17.95,18.82,17.87,18.09,24075,0
2014-06-16,18.11,18.32,17.76,17.99,46043,0
2014-06-17,17.91,18.1,17.66,17.95,39069,0
2014-06-18,18,18.13,17.68,17.95,29451,0
2014-06-19,17.86,17.95,17.36,17.52,36695,0
2014-06-20,17.6,17.6,16.96,17.36,88020,0
2014-06-23,17.12,17.235,16.36,17.05,141923,0
2014-06-24,17.07,17.24,16.89,16.97,47862,0
2014-06-25,16.92,17.24,16.84,17.17,27852,0
2014-06-26,16.816,17.18,16.816,17,18837,0
2014-06-27,16.87,17.34,16.87,16.99,270733,0
2014-06-30,17.06,17.92,16.81,17.59,67510,0
2014-07-01,17.73,18,17.46,17.91,69578,0
2014-07-02,17.85,18,17.65,17.83,31700,0
2014-07-03,17.98,17.99,17.705,17.98,7399,0
2014-07-07,18,18,17.25,17.39,25042,0
2014-07-08,17.52,17.52,16.88,17.21,83034,0
2014-07-09,17.11,17.3,16.79,16.86,49066,0
2014-07-10,16.51,16.7,15.35,15.69,386467,0
2014-07-11,15.41,15.588,15.21,15.5,1978198,0
2014-07-14,15.56,16.18,15.4,16.14,620629,0
2014-07-15,16.13,16.13,15.61,16.01,338547,0
2014-07-16,16.07,16.3,15.78,15.95,275062,0
2014-07-17,15.87,15.95,15.51,15.72,206339,0
2014-07-18,15.69,15.92,15.5,15.7,323589,0
2014-07-21,15.51,15.87,15.367,15.82,156653,0
2014-07-22,15.3,15.86,15.3,15.75,61879,0
2014-07-23,15.75,15.75,15.52,15.7,66770,0
2014-07-24,15.72,15.84,15.536,15.74,123427,0
2014-07-25,15.59,15.68,15.32,15.51,180700,0
2014-07-28,15.48,15.67,15.4,15.41,73631,0
2014-07-29,15.39,15.54,15.31,15.38,208361,0
2014-07-30,15.46,15.46,14.7,15.01,197792,0
2014-07-31,15.47,15.47,14.77,14.88,133273,0
2014-08-01,14.41,14.91,14.04,14.53,196157,0
2014-08-04,14.55,14.74,14.156,14.65,277060,0
2014-08-05,14.54,15.32,14.382,15.26,163551,0
2014-08-06,15.12,15.23,14.53,15.032,361431,0
2014-08-07,15.08,15.36,14.35,15.02,313308,0
2014-08-08,15.01,15.01,14.7,14.85,145281,0
2014-08-11,14.88,15.38,14.756,15.22,87116,0
2014-08-12,15.19,15.28,14.88,14.98,104797,0
2014-08-13,14.98,15.16,14.784,15.01,104918,0
2014-08-14,15.05,15.36,14.732,15.35,62412,0
2014-08-15,15.46,15.5,15.17,15.27,85286,0
2014-08-18,15.4,15.72,15.37,15.7,90772,0
2014-08-19,15.75,15.87,15.66,15.75,94215,0
2014-08-20,15.74,15.75,15.38,15.53,64435,0
2014-08-21,15.52,15.63,15.33,15.49,38452,0
2014-08-22,15.52,15.59,14.93,15.32,38052,0
2014-08-25,15.06,15.42,14.81,15.01,154658,0
2014-08-26,15.01,15.39,14.95,15.2,88411,0
2014-08-27,15.23,15.39,15.125,15.3,54062,0
2014-08-28,15.21,15.31,15.14,15.25,29963,0
2014-08-29,15.28,15.42,15.1,15.22,76739,0
2014-09-02,15.25,15.39,15.12,15.23,79767,0
2014-09-03,15.3,15.34,14.75,15.04,45728,0
2014-09-04,15.02,15.2,14.98,15.115,56616,0
2014-09-05,15.07,15.13,14.65,15.09,121160,0
2014-09-08,15.03,15.28,14.76,15.16,104073,0
2014-09-09,15.18,15.35,14.96,15.29,76143,0
2014-09-10,15.33,15.54,15.091,15.48,67273,0
2014-09-11,15.44,15.74,15.31,15.72,55643,0
2014-09-12,15.75,15.75,15.42,15.48,75922,0
2014-09-15,15.54,15.68,15.26,15.35,69031,0
2014-09-16,15.35,15.74,15.25,15.64,100432,0
2014-09-17,15.7,15.78,15.61,15.75,56497,0
2014-09-18,15.87,15.94,15.69,15.84,51953,0
2014-09-19,15.84,15.95,15.2,15.89,203664,0
2014-09-22,15.82,15.82,15.39,15.49,64954,0
2014-09-23,15.49,15.74,15.262,15.63,63841,0
2014-09-24,15.7,15.98,15.493,15.91,61323,0
2014-09-25,15.84,15.84,15.58,15.64,35898,0
2014-09-26,15.8,15.88,15.51,15.79,82083,0
2014-09-29,15.6,15.83,15.57,15.71,68497,0
2014-09-30,15.69,15.69,15.41,15.5,92511,0
2014-10-01,15.53,15.6,15.32,15.4,300649,0
2014-10-02,15.36,15.65,15.17,15.54,79587,0
2014-10-03,15.68,15.82,15.48,15.51,54180,0
2014-10-06,15.51,15.75,15.33,15.5,325109,0
2014-10-07,15.34,15.56,15.26,15.29,149446,0
2014-10-08,15.23,15.89,14.97,15.81,137802,0
2014-10-09,15.85,15.85,15.29,15.38,87651,0
2014-10-10,15.31,15.502,15.19,15.27,54271,0
2014-10-13,15.36,15.734,14.82,15.46,158438,0
2014-10-14,15.4,15.8,15.35,15.72,139010,0
2014-10-15,15.64,15.95,15.32,15.87,124896,0
2014-10-16,15.8,16,15.72,15.96,118604,0
2014-10-17,16.04,16.28,15.96,16.03,121458,0
2014-10-20,16,16.12,15.89,16.11,129316,0
2014-10-21,16.12,16.16,15.95,16.02,148245,0
2014-10-22,15.87,16.16,15.75,15.82,207497,0
2014-10-23,16,16.29,14.977,16.02,189923,0
2014-10-24,16,16.09,15.84,16.04,64172,0
2014-10-27,15.77,15.91,15.6,15.88,89932,0
2014-10-28,15.91,16.21,15.9,16.12,175217,0
2014-10-29,16.13,16.26,15.94,16.2,105985,0
2014-10-30,16.02,16.7,15.85,16.63,101600,0
2014-10-31,16.99,17.08,15.78,16.94,92870,0
2014-11-03,17.01,17.08,16.78,16.95,114618,0
2014-11-04,16.81,17.08,16.31,16.41,102264,0
2014-11-05,16.6,16.63,16.26,16.28,124607,0
2014-11-06,14.33,14.99,14.1,14.87,594243,0
2014-11-07,14.82,14.85,14.53,14.75,193936,0
2014-11-10,14.77,14.77,14.53,14.69,61361,0
2014-11-11,14.71,15.25,14.32,14.37,138014,0
2014-11-12,14.45,14.79,14.28,14.75,167935,0
2014-11-13,14.75,14.93,14.49,14.52,51906,0
2014-11-14,14.54,14.69,14.29,14.35,146139,0
2014-11-17,14.33,14.46,14.03,14.09,206272,0
2014-11-18,14.15,14.2,13.89,13.92,149055,0
2014-11-19,13.85,13.85,13.48,13.65,243253,0
2014-11-20,13.57,13.95,13.538,13.88,68689,0
2014-11-21,14.02,14.05,13.55,13.64,126067,0
2014-11-24,13.66,13.81,13.59,13.64,61566,0
2014-11-25,13.74,13.74,13.36,13.52,305280,0
2014-11-26,13.56,14.18,13.35,13.83,1167818,0
2014-11-28,14.06,14.08,13.68,13.71,84573,0
2014-12-01,13.69,14.988,13.53,13.93,453333,0
2014-12-02,13.9,14.342,13.52,13.76,366659,0
2014-12-03,13.73,14.19,13.68,14,158064,0
2014-12-04,13.89,14.14,13.88,14.02,71795,0
2014-12-05,14.02,14.415,14.02,14.22,158585,0
2014-12-08,14.22,14.61,14.09,14.11,95727,0
2014-12-09,14,14.63,13.8,14.56,169499,0
2014-12-10,14.58,14.74,14.31,14.46,135855,0
2014-12-11,14.51,14.825,14.49,14.65,129230,0
2014-12-12,14.68,15.31,14.68,15.21,126417,0
2014-12-15,15.27,15.48,15.17,15.23,134015,0
2014-12-16,15.17,15.92,15.108,15.57,90491,0
2014-12-17,15.63,16,15.615,16,107478,0
2014-12-18,16.26,16.3,15.8,16,87515,0
2014-12-19,16,16.17,15.81,16.13,133583,0
2014-12-22,16.11,16.11,15.78,15.84,47647,0
2014-12-23,15.96,16.25,15.89,16.08,82656,0
2014-12-24,16.09,16.24,16,16.15,20916,0
2014-12-26,16.2,16.2,15.701,15.96,24031,0
2014-12-29,16.21,16.42,16.2,16.33,39219,0
2014-12-30,16.33,16.42,16,16.37,50338,0
2014-12-31,16.39,16.5,16.16,16.23,63252,0
2015-01-02,16.35,16.55,15.92,15.99,51481,0
2015-01-05,15.89,16.31,15.81,16.05,65619,0
2015-01-06,16.14,16.29,15.84,15.91,76218,0
2015-01-07,16.05,16.18,15.81,16.15,159528,0
2015-01-08,16.2,16.41,16.08,16.26,48504,0
2015-01-09,16.19,16.54,16.17,16.21,26425,0
2015-01-12,16.08,16.16,15.72,16.03,59376,0
2015-01-13,15.56,16.37,15.56,16.28,115877,0
2015-01-14,16.12,16.34,15.42,15.71,53487,0
2015-01-15,15.71,15.78,15.2,15.21,39007,0
2015-01-16,15.16,15.51,15.13,15.48,45254,0
2015-01-20,15.44,15.46,15.24,15.31,44626,0
2015-01-21,15.312,15.9,15.3,15.9,46108,0
2015-01-22,15.81,16.07,15.6,16.07,117114,0
2015-01-23,16.02,16.11,15.48,15.54,51633,0
2015-01-26,15.42,15.57,15.274,15.35,38267,0
2015-01-27,15.23,15.52,15.17,15.24,36902,0
2015-01-28,15.37,15.37,15.02,15.26,32659,0
2015-01-29,15.22,15.49,15.2,15.28,26540,0
2015-01-30,15.15,15.38,15.05,15.19,135414,0
2015-02-02,15.35,15.35,14.84,15.14,67248,0
2015-02-03,14.82,15.705,14.82,15.57,32331,0
2015-02-04,15.45,15.845,15.45,15.65,48828,0
2015-02-05,15.72,15.91,15.45,15.75,60048,0
2015-02-06,15.93,16.21,15.79,15.92,46182,0
2015-02-09,15.91,16.1,15.61,15.7,23018,0
2015-02-10,15.79,16,15.58,15.75,140626,0
2015-02-11,15.98,15.98,15.57,15.78,26874,0
2015-02-12,15.81,16.06,15.8,15.83,24383,0
2015-02-13,15.88,16.22,15.84,16.14,51747,0
2015-02-17,16.1,16.29,15.56,15.76,34255,0
2015-02-18,15.67,15.99,15.67,15.96,20913,0
2015-02-19,16.15,16.15,15.82,15.93,13301,0
2015-02-20,15.97,15.97,15.31,15.79,62261,0
2015-02-23,15.76,15.76,15.16,15.43,147363,0
2015-02-24,15.49,15.65,15.07,15.46,53431,0
2015-02-25,15.51,15.63,15.29,15.47,63198,0
2015-02-26,15.4,15.57,14.97,15.06,51195,0
2015-02-27,15.05,15.05,14.82,14.9,144052,0
2015-03-02,15,15.14,14.82,14.86,167700,0
2015-03-03,14.79,15.26,14.5,14.8,283000,0
2015-03-04,14.83,14.88,14.6,14.67,411600,0
2015-03-05,14.69,15,14.32,14.79,378700,0
2015-03-06,14.68,14.99,14.68,14.89,172100,0
2015-03-09,14.88,15,14.83,14.9,134800,0
2015-03-10,14.91,15.31,14.8,15.08,74900,0
2015-03-11,15.15,15.15,14.9,15.06,94600,0
2015-03-12,15.14,15.31,15.02,15.18,168100,0
2015-03-13,15.11,15.44,14.91,15.4,93000,0
2015-03-16,15.44,15.44,14.78,14.93,96800,0
2015-03-17,15,15.06,14.81,14.83,92500,0
2015-03-18,14.83,15.17,14.67,15.03,109500,0
2015-03-19,15.01,15.18,14.54,14.98,105000,0
2015-03-20,15.05,15.05,14.69,14.92,162200,0
2015-03-23,14.94,15.09,14.85,15.08,160600,0
2015-03-24,15.1,15.15,14.93,14.94,66700,0
2015-03-25,15.19,15.35,14.99,15.01,187600,0
2015-03-26,14.92,15.03,14.9,15.02,158800,0
2015-03-27,14.98,15.12,14.9,15.11,41200,0
2015-03-30,15.14,15.29,15.04,15.28,205000,0
2015-03-31,15.18,15.42,15.12,15.34,80000,0
2015-04-01,15.18,15.25,14.97,15.09,72100,0
2015-04-02,15.09,15.33,14.98,15.06,60500,0
2015-04-06,14.99,15.35,14.98,15.18,73200,0
2015-04-07,15.17,15.28,15.01,15.26,85715,0
2015-04-08,15.28,15.46,15,15.22,115000,0
2015-04-09,15.24,15.32,15,15.13,76147,0
2015-04-10,15.18,15.18,14.84,15,88200,0
2015-04-13,15.06,15.18,14.95,14.99,111800,0
2015-04-14,14.99,15.29,14.91,15.25,56200,0
2015-04-15,15.26,15.53,15.22,15.36,53411,0
2015-04-16,15.37,15.58,15.2,15.39,49447,0
2015-04-17,15.36,15.36,14.97,15.1,50700,0
2015-04-20,15.17,15.31,15.06,15.26,72650,0
2015-04-21,15.37,15.5,15.26,15.41,29560,0
2015-04-22,15.38,15.48,15.24,15.28,22808,0
2015-04-23,15.15,15.42,15.05,15.4,37700,0
2015-04-24,15.38,15.72,15.21,15.36,141300,0
2015-04-27,15.5,15.56,15.31,15.51,69800,0
2015-04-28,15.46,15.58,15.36,15.51,13900,0
2015-04-29,15.55,15.57,15.28,15.53,34000,0
2015-04-30,15.34,15.46,14.85,15.22,75900,0
2015-05-01,15.4,15.69,15.18,15.63,113000,0
2015-05-04,15.68,16.18,15.62,16.14,116500,0
2015-05-05,16.1,16.16,15.87,16.12,193800,0
2015-05-06,15.97,16.36,15.85,16.28,141235,0
2015-05-07,16.5,17,16.5,16.68,152697,0
2015-05-08,16.84,16.84,16.19,16.23,62300,0
2015-05-11,16.21,16.62,16.12,16.41,42900,0
2015-05-12,16.17,16.38,15.99,16.35,64523,0
2015-05-13,16.41,16.55,16.28,16.5,49900,0
2015-05-14,16.51,16.77,16.47,16.68,65000,0
2015-05-15,16.63,16.759,16.45,16.48,88225,0
2015-05-18,16.45,16.69,16.39,16.49,73007,0
2015-05-19,16.48,16.75,16.29,16.51,38100,0
2015-05-20,16.48,16.65,16.4,16.46,44700,0
2015-05-21,16.42,16.5,16.21,16.39,20900,0
2015-05-22,16.34,16.56,16.25,16.51,43400,0
2015-05-26,16.49,16.49,16.07,16.23,36542,0
2015-05-27,16.31,16.72,16.27,16.5,80600,0
2015-05-28,16.53,16.72,16.3,16.5,60839,0
2015-05-29,16.49,16.6,16.26,16.31,77500,0
2015-06-01,16.21,16.29,16.05,16.16,150700,0
2015-06-02,16.18,16.59,16.15,16.55,101634,0
2015-06-03,16.61,16.92,16.52,16.75,43600,0
2015-06-04,16.64,16.81,16.6,16.71,23000,0
2015-06-05,16.69,16.84,16.6,16.72,21700,0
2015-06-08,16.61,16.85,16.61,16.76,20100,0
2015-06-09,16.74,16.9,16.6,16.72,25308,0
2015-06-10,16.72,17,16.72,16.79,60693,0
2015-06-11,16.87,16.93,16.61,16.84,42650,0
2015-06-12,16.28,16.99,16.28,16.95,76500,0
2015-06-15,16.93,17.35,16.84,16.99,80300,0
2015-06-16,16.94,17.15,16.74,16.74,82300,0
2015-06-17,16.81,16.97,16.5,16.6,34800,0
2015-06-18,16.78,17.18,16.75,17.03,111800,0
2015-06-19,17.1,17.34,17.09,17.14,96100,0
2015-06-22,17.19,17.32,16.84,16.88,50000,0
2015-06-23,16.83,17.24,16.46,16.75,97506,0
2015-06-24,16.74,17.12,16.4,16.66,74500,0
2015-06-25,16.78,17.03,16.45,16.75,93500,0
2015-06-26,16.82,16.9,16.44,16.58,749500,0
2015-06-29,16.57,16.67,15.92,15.99,74400,0
2015-06-30,15.97,16.15,15.82,16.08,32027,0
2015-07-01,16.09,16.19,15.86,15.98,58400,0
2015-07-02,16,16.06,15.63,15.79,47300,0
2015-07-06,15.75,16.19,15.7,16.13,110600,0
2015-07-07,16.12,16.39,16.04,16.26,64600,0
2015-07-08,16.14,16.37,15.83,15.84,161200,0
2015-07-09,16.06,16.1,15.64,15.76,48700,0
2015-07-10,15.9,16.11,15.69,15.79,43300,0
2015-07-13,15.98,15.98,15.77,15.89,27200,0
2015-07-14,15.94,16.13,15.85,15.9,43992,0
2015-07-15,15.92,16.27,15.92,16.25,53616,0
2015-07-16,16.66,16.66,15.97,16.12,135100,0
2015-07-17,16.12,16.27,15.92,16.22,47800,0
2015-07-20,16.16,16.47,16.13,16.37,49600,0
2015-07-21,16.37,16.54,16.29,16.3,50500,0
2015-07-22,16.2,16.62,16.2,16.61,38100,0
2015-07-23,16.53,16.9,16.53,16.77,54700,0
2015-07-24,16.71,16.86,16.17,16.45,82000,0
2015-07-27,16.53,16.53,15.92,15.98,40900,0
2015-07-28,16.03,16.13,15.63,16.11,128800,0
2015-07-29,16.08,16.23,15.84,16.08,49400,0
2015-07-30,16,16.28,15.95,16,60200,0
2015-07-31,15.99,16.3,15.77,15.88,123100,0
2015-08-03,15.96,15.96,15.29,15.72,40683,0
2015-08-04,15.78,16.1,15.49,15.71,27900,0
2015-08-05,15.75,16.18,15.7,15.82,33600,0
2015-08-06,17.25,17.25,15.02,16.79,188787,0
2015-08-07,16.65,17.01,16.35,16.41,138700,0
2015-08-10,16.55,16.89,16.55,16.71,53500,0
2015-08-11,16.6,16.6,16.213,16.34,35889,0
2015-08-12,16.2,16.25,15.99,16.05,57800,0
2015-08-13,16.12,16.12,15.95,15.99,27300,0
2015-08-14,16,16.17,15.77,15.88,75000,0
2015-08-17,15.79,15.91,15.71,15.8,48800,0
2015-08-18,15.83,15.87,15.44,15.71,56400,0
2015-08-19,15.66,15.73,15.37,15.5,26100,0
2015-08-20,15.43,15.52,15.26,15.27,58200,0
2015-08-21,15.02,15.41,14.62,15.28,71100,0
2015-08-24,14.95,15.38,14.79,15.23,103494,0
2015-08-25,15.78,15.82,15.23,15.26,109500,0
2015-08-26,15.51,15.51,14.97,15.35,74500,0
2015-08-27,15.45,15.54,15.15,15.23,48100,0
2015-08-28,15.19,15.33,15.09,15.18,36800,0
2015-08-31,15.11,15.18,14.93,15.02,73300,0
2015-09-01,14.75,15.1,14.67,14.92,54700,0
2015-09-02,15.06,15.55,14.87,15.5,39600,0
2015-09-03,15.58,15.62,15.16,15.23,34300,0
2015-09-04,15.08,15.43,15.01,15.26,73700,0
2015-09-08,15.44,15.44,15.15,15.39,71300,0
2015-09-09,15.39,15.49,15.16,15.23,72700,0
2015-09-10,15.14,15.21,14.86,14.99,24355,0
2015-09-11,14.89,15.01,14.66,14.99,84900,0
2015-09-14,14.99,15.07,14.94,14.99,16000,0
2015-09-15,15.01,15.24,15.01,15.12,32400,0
2015-09-16,15.14,15.32,14.99,15.18,35400,0
2015-09-17,15.03,15.36,14.637,15.19,31890,0
2015-09-18,15.01,15.58,14.97,15.48,90000,0
2015-09-21,15.51,15.56,15.22,15.42,24500,0
2015-09-22,15.29,15.45,15.07,15.35,48000,0
2015-09-23,15.29,15.3,14.68,15.02,68600,0
2015-09-24,14.99,15.3,14.9,15.23,81243,0
2015-09-25,15.41,15.41,14.79,15.07,79500,0
2015-09-28,15.08,15.25,14.55,15.22,68452,0
2015-09-29,15.19,16.05,15.13,16.01,120700,0
2015-09-30,16.09,17.11,15.9,16.86,207300,0
2015-10-01,16.73,17,15.78,16.85,254800,0
2015-10-02,16.74,17.3,16.57,16.82,106100,0
2015-10-05,17,17.095,16.81,17.05,125737,0
2015-10-06,17.09,17.26,16.87,17.15,139100,0
2015-10-07,17.4,17.7,16.94,17.18,112100,0
2015-10-08,17.24,17.34,16.97,17.2,50400,0
2015-10-09,17.29,17.54,17.08,17.25,49500,0
2015-10-12,17.33,17.56,17.07,17.41,69469,0
2015-10-13,17.34,17.62,17.16,17.56,125500,0
2015-10-14,17.58,17.97,17.44,17.46,97700,0
2015-10-15,17.51,17.75,17.12,17.68,73900,0
2015-10-16,17.76,17.81,17.39,17.66,151100,0
2015-10-19,17.6,17.65,17.32,17.38,48700,0
2015-10-20,17.36,17.53,17.04,17.15,43179,0
2015-10-21,16.08,17.32,16.08,16.71,35500,0
2015-10-22,16.79,17.04,16.44,16.5,42900,0
2015-10-23,16.65,17.47,16.29,17.39,143200,0
2015-10-26,17.32,17.51,17.21,17.47,126900,0
2015-10-27,17.38,17.38,17.04,17.26,161700,0
2015-10-28,17.29,17.73,17.09,17.68,68000,0
2015-10-29,17.65,17.69,17.14,17.64,73500,0
2015-10-30,17.61,17.78,17.43,17.75,122000,0
2015-11-02,17.73,17.83,17.39,17.71,100346,0
2015-11-03,17.63,17.66,17.41,17.53,102100,0
2015-11-04,17.53,17.62,17.05,17.15,64643,0
2015-11-05,18,18.98,17,17.99,298200,0
2015-11-06,17.94,18.13,17.67,18,68400,0
2015-11-09,17.97,18.03,17.49,17.5,48653,0
2015-11-10,17.57,18.13,17.3,18.07,74200,0
2015-11-11,18.07,18.1,17.86,17.98,77000,0
2015-11-12,17.92,18.08,17.76,17.86,41700,0
2015-11-13,17.72,18.49,17.57,17.7,139200,0
2015-11-16,17.73,17.76,17.64,17.67,104500,0
2015-11-17,17.73,18.1,17.73,17.9,155900,0
2015-11-18,17.93,18.23,17.81,18,166300,0
2015-11-19,17.98,18.06,17.66,17.79,31900,0
2015-11-20,17.94,18.07,17.8,17.83,42600,0
2015-11-23,17.85,17.94,17.56,17.9,67600,0
2015-11-24,17.81,17.96,17.47,17.52,85200,0
2015-11-25,17.55,18.06,17.52,18,57900,0
2015-11-27,18.03,18.16,17.94,18.03,23500,0
2015-11-30,18.05,18.08,17.72,17.77,64800,0
2015-12-01,18.01,18.76,16.52,18.71,287697,0
2015-12-02,18.71,18.74,17.96,18.37,259244,0
2015-12-03,18.51,19.62,18.33,19.19,343983,0
2015-12-04,19.21,19.49,19.14,19.38,249100,0
2015-12-07,19.3,19.38,18.91,19.21,180500,0
2015-12-08,19.04,19.25,18.54,18.6,98928,0
2015-12-09,18.55,18.64,18.3,18.46,62400,0
2015-12-10,18.4,18.5,18.01,18.08,57200,0
2015-12-11,17.86,18.28,17.81,18.09,97700,0
2015-12-14,18.07,18.26,17.83,18.03,76707,0
2015-12-15,18.11,18.25,17.86,18.19,133400,0
2015-12-16,18.26,18.61,18.23,18.55,150900,0
2015-12-17,18.64,18.64,18.13,18.28,86700,0
2015-12-18,18.19,18.29,17.46,17.79,239300,0
2015-12-21,17.78,17.96,17.22,17.53,111600,0
2015-12-22,17.55,17.87,17.03,17.51,98952,0
2015-12-23,17.56,17.56,17.32,17.51,34700,0
2015-12-24,17.53,17.59,17.42,17.48,16097,0
2015-12-28,16.843,17.485,16.843,17.32,41728,0
2015-12-29,17.37,17.58,17.03,17.51,88851,0
2015-12-30,17.52,17.55,17.03,17.15,48652,0
2015-12-31,17.11,17.23,16.51,16.53,89266,0
2016-01-04,16.95,18.345,15.58,16.24,124839,0
2016-01-05,16.26,16.34,15.87,15.95,113646,0
2016-01-06,15.78,16.0692,15.37,15.58,139255,0
2016-01-07,15.25,15.44,15.14,15.26,133666,0
2016-01-08,15.42,15.66,14.9411,14.98,113658,0
2016-01-11,15.07,15.3,15.03,15.24,252720,0
2016-01-12,15.33,15.66,15.14,15.38,84305,0
2016-01-13,15.4,15.437,14.66,14.83,83150,0
2016-01-14,14.91,15.11,14.68,14.77,201026,0
2016-01-15,14.42,14.59,13.99,14.45,104656,0
2016-01-19,14.58,14.58,14.13,14.4,147200,0
2016-01-20,14.37,14.9,14.19,14.72,158034,0
2016-01-21,14.8,14.8,14.43,14.7,90935,0
2016-01-22,14.8,14.9,14.42,14.63,191912,0
2016-01-25,14.53,14.53,14.06,14.15,165765,0
2016-01-26,14.17,14.27,14.04,14.14,57607,0
2016-01-27,14.13,14.26,13.85,14.22,152580,0
2016-01-28,14.27,14.86,14.11,14.19,55392,0
2016-01-29,14.27,14.84,14.26,14.79,93793,0
2016-02-01,14.72,15.69,14.55,15.39,156386,0
2016-02-02,15.29,15.5653,14.58,14.64,66187,0
2016-02-03,14.69,14.72,14.25,14.64,95288,0
2016-02-04,14.63,15.18,14.58,14.99,54321,0
2016-02-05,14.88,15.25,14.845,15,194104,0
2016-02-08,14.92,15.11,14.6,14.92,76837,0
2016-02-09,14.72,15,14.33,14.44,74023,0
2016-02-10,14.53,14.72,14.15,14.17,48601,0
2016-02-11,13.97,14.39,13.97,14.15,40890,0
2016-02-12,14.18,14.63,14.12,14.56,82632,0
2016-02-16,14.72,14.92,14.58,14.81,39610,0
2016-02-17,14.85,15.05,14.62,14.77,75587,0
2016-02-18,14.75,15.01,14.66,14.73,120130,0
2016-02-19,14.68,14.78,14.46,14.69,96183,0
2016-02-22,14.77,14.95,14.385,14.63,162832,0
2016-02-23,14.65,14.69,14.485,14.55,49993,0
2016-02-24,14.41,14.61,14.28,14.46,28432,0
2016-02-25,14.43,14.59,14.3,14.41,68120,0
2016-02-26,14.48,14.82,14.315,14.82,189463,0
2016-02-29,14.78,15.09,14.78,14.93,234400,0
2016-03-01,17,17.68,15.68,16.83,532098,0
2016-03-02,16.76,16.98,16.42,16.84,303690,0
2016-03-03,16.87,16.995,16.15,16.5,828500,0
2016-03-04,16.44,16.9,16.44,16.82,57204,0
2016-03-07,16.81,17.52,16.015,17.51,268207,0
2016-03-08,17.35,17.68,17.02,17.49,150095,0
2016-03-09,17.48,17.89,16.39,17.67,86479,0
2016-03-10,17.74,18.2728,17.09,17.37,115677,0
2016-03-11,16.29,16.42,15.76,15.99,1039711,0
2016-03-14,16.1,16.48,15.96,16.1,291180,0
2016-03-15,16.06,16.13,15.7,15.76,193462,0
2016-03-16,15.78,15.96,15.63,15.77,182764,0
2016-03-17,16.23,16.23,15.47,15.99,298266,0
2016-03-18,16.07,16.35,15.99,16.15,291491,0
2016-03-21,16.02,16.25,15.96,16.16,319568,0
2016-03-22,16.04,16.23,15.935,16.18,156574,0
2016-03-23,16.16,16.4899,15.89,15.98,125971,0
2016-03-24,15.93,16.14,15.57,15.91,356186,0
2016-03-28,15.91,16.17,15.81,15.9,97438,0
2016-03-29,15.91,16.14,15.72,16.14,169410,0
2016-03-30,16.12,16.27,15.78,16.01,210409,0
2016-03-31,15.96,16.01,15.73,15.81,101882,0
2016-04-01,15.87,15.88,15.35,15.86,128245,0
2016-04-04,15.85,16.14,15.4701,15.62,128817,0
2016-04-05,15.5,15.7,15.4,15.47,63034,0
2016-04-06,15.53,15.72,15.18,15.5,98359,0
2016-04-07,15.31,15.59,15.28,15.46,211926,0
2016-04-08,15.54,15.74,15.34,15.59,216418,0
2016-04-11,15.63,15.86,15.48,15.71,133519,0
2016-04-12,15.68,15.89,15.67,15.75,114192,0
2016-04-13,15.87,16.37,15.87,16.34,90290,0
2016-04-14,16.3,16.34,16.01,16.17,365686,0
2016-04-15,16.12,16.55,16.11,16.52,542269,0
2016-04-18,16.46,16.94,16.395,16.83,71177,0
2016-04-19,16.91,16.91,16.57,16.74,58094,0
2016-04-20,16.8,16.95,16.66,16.77,77038,0
2016-04-21,16.82,17.13,16.78,16.86,104837,0
2016-04-22,16.92,17.15,16.87,17.09,64056,0
2016-04-25,17.1,17.26,16.97,17.16,76797,0
2016-04-26,17.31,17.61,17.21,17.53,80738,0
2016-04-27,17.57,17.57,17.24,17.37,103316,0
2016-04-28,17.37,17.37,17.19,17.3,118013,0
2016-04-29,17.33,17.33,17.045,17.31,77002,0
2016-05-02,17.28,17.3,17.13,17.15,61471,0
2016-05-03,17.14,17.49,16.91,17.44,168988,0
2016-05-04,17.42,17.58,17.06,17.51,158786,0
2016-05-05,17.75,18.31,17.25,17.37,184490,0
2016-05-06,17.38,17.64,17.19,17.41,167043,0
2016-05-09,17.36,17.42,16.865,17.355,114107,0
2016-05-10,17.47,17.47,17.16,17.22,70589,0
2016-05-11,17.25,17.25,16.79,16.81,48504,0
2016-05-12,16.79,16.83,16.4,16.42,56205,0
2016-05-13,16.42,16.5592,16.11,16.16,47357,0
2016-05-16,16.18,16.21,15.3,16.06,157340,0
2016-05-17,16.08,16.08,15.4,15.63,111803,0
2016-05-18,15.62,15.77,15.43,15.75,71845,0
2016-05-19,15.71,15.78,15.43,15.5,49559,0
2016-05-20,15.6,15.82,15.6,15.79,32233,0
2016-05-23,15.76,16,15.47,15.6,63327,0
2016-05-24,15.63,16.21,15.63,16.1,63868,0
2016-05-25,16.11,16.24,16.05,16.21,45540,0
2016-05-26,16.28,16.44,16.04,16.43,72089,0
2016-05-27,16.37,16.45,16.08,16.41,52089,0
2016-05-31,16.5,16.65,16.38,16.64,43731,0
2016-06-01,16.51,16.8195,16.27,16.61,107731,0
2016-06-02,16.59,16.92,16.56,16.83,43068,0
2016-06-03,16.78,17,16.6601,16.95,132161,0
2016-06-06,16.99,17.07,16.87,17.04,96536,0
2016-06-07,17.11,17.49,17.03,17.42,127177,0
2016-06-08,17.44,18.26,17.44,18.17,484979,0
2016-06-09,18.11,18.29,17.82,18.02,150449,0
2016-06-10,17.9,18.1699,17.73,18,74203,0
2016-06-13,17.99,18.145,17.925,18,137205,0
2016-06-14,17.93,18.09,17.865,18.03,91534,0
2016-06-15,18.05,18.09,17.96,18.02,37233,0
2016-06-16,17.86,18.14,17.835,18.14,49793,0
2016-06-17,18.04,18.2399,17.84,18.15,213362,0
2016-06-20,18.35,18.76,18.27,18.37,95646,0
2016-06-21,18.41,18.42,18.1469,18.36,56805,0
2016-06-22,18.32,18.58,18.14,18.33,91888,0
2016-06-23,18.5,18.55,18.2,18.25,71100,0
2016-06-24,17.58,17.61,16.81,17.25,117283,0
2016-06-27,17.12,17.12,16.57,16.65,109557,0
2016-06-28,16.81,17.02,16.6362,16.91,63397,0
2016-06-29,17.03,17.35,16.28,17.34,80359,0
2016-06-30,17.33,17.43,16.82,17.37,386081,0
2016-07-01,17.4,17.755,17.31,17.44,54608,0
2016-07-05,17.44,17.98,16.9214,17.26,72236,0
2016-07-06,17.13,17.44,16.94,17.27,40971,0
2016-07-07,17.28,17.545,17.14,17.3,59964,0
2016-07-08,17.49,17.91,17.46,17.67,128578,0
2016-07-11,17.8,17.94,17.69,17.74,66598,0
2016-07-12,17.91,17.98,17.7853,17.9,62305,0
2016-07-13,18,18.25,17.3,17.74,234936,0
2016-07-14,17.92,18.3399,17.68,18.28,302786,0
2016-07-15,18.42,18.44,18,18.29,192206,0
2016-07-18,18.3,18.74,18.283,18.6,89603,0
2016-07-19,18.52,18.7,18.475,18.51,84469,0
2016-07-20,18.61,18.84,18.32,18.5,93327,0
2016-07-21,18.42,18.6,18.39,18.5,183524,0
2016-07-22,18.51,18.71,18.28,18.62,137171,0
2016-07-25,18.53,18.55,18.28,18.54,102582,0
2016-07-26,18.54,19.1,18.54,19.04,237366,0
2016-07-27,19.14,19.31,18.85,19.3,114832,0
2016-07-28,19.27,19.27,18.895,19.19,102643,0
2016-07-29,19.27,19.4,19.07,19.19,149543,0
2016-08-01,19.31,19.31,18.99,19.09,78903,0
2016-08-02,19.12,19.245,18.8491,18.89,167098,0
2016-08-03,18.82,18.9,18.57,18.89,55469,0
2016-08-04,19.5,21.05,19.3,20.25,283026,0
2016-08-05,20.52,20.65,19.85,19.96,289320,0
2016-08-08,19.85,20.2629,19.81,20.14,231637,0
2016-08-09,18.81,19.18,18.55,19.01,1540661,0
2016-08-10,19,19.18,18.82,18.94,281697,0
2016-08-11,18.98,19.03,18.57,18.65,163811,0
2016-08-12,18.68,18.69,18.09,18.54,156726,0
2016-08-15,18.52,18.64,18.41,18.51,204937,0
2016-08-16,18.4,18.95,18.13,18.7,203840,0
2016-08-17,18.64,18.98,18.42,18.52,157805,0
2016-08-18,18.5,18.75,18.39,18.55,114843,0
2016-08-19,18.5,18.77,18.235,18.71,243084,0
2016-08-22,18.66,18.71,18.52,18.63,62326,0
2016-08-23,18.65,19.1,18.65,19.09,182596,0
2016-08-24,19.2,19.93,19.2,19.91,278354,0
2016-08-25,19.79,20.44,19.75,20.35,222973,0
2016-08-26,20.41,20.7,20.16,20.55,251003,0
2016-08-29,20.63,20.85,20.56,20.71,263761,0
2016-08-30,20.79,20.92,20.46,20.58,325642,0
2016-08-31,20.64,20.78,20.47,20.75,210072,0
2016-09-01,20.71,21.06,20.6701,21.02,163774,0
2016-09-02,21,21.21,21,21.11,134927,0
2016-09-06,21.22,21.31,20.98,21.06,200208,0
2016-09-07,21.12,21.25,21,21.24,118726,0
2016-09-08,21.2,21.2,21.05,21.15,115623,0
2016-09-09,21.1,21.165,20.55,20.57,489662,0
2016-09-12,20.5,20.61,20,20.61,214383,0
2016-09-13,20.5,20.73,20.4,20.55,174072,0
2016-09-14,20.64,20.94,20.39,20.91,138849,0
2016-09-15,20.8,21.2,20.7592,20.84,276054,0
2016-09-16,20.82,20.93,20.34,20.88,291875,0
2016-09-19,20.88,21.195,20.51,20.53,102883,0
2016-09-20,20.5,20.58,20.33,20.45,57297,0
2016-09-21,21.96,22.3699,21.53,21.82,2475293,0
2016-09-22,21.82,22.29,21.79,22.11,671955,0
2016-09-23,22.11,22.46,21.96,22.42,329453,0
2016-09-26,22.21,22.32,22.12,22.2,185139,0
2016-09-27,22.16,22.46,22.02,22.31,342243,0
2016-09-28,22.42,22.59,22.08,22.34,165036,0
2016-09-29,22.24,22.24,21.92,22.13,178046,0
2016-09-30,22.7,23.08,22.46,22.97,299955,0
2016-10-03,22.87,23.519,22.83,22.92,179413,0
2016-10-04,22.92,22.98,22.55,22.6,133822,0
2016-10-05,22.6,22.81,22.56,22.64,141554,0
2016-10-06,22.56,22.56,22.22,22.34,110789,0
2016-10-07,22.29,22.42,21.98,22.22,198148,0
2016-10-10,22.22,22.71,22.22,22.65,166066,0
2016-10-11,22.64,22.74,22.23,22.39,130469,0
2016-10-12,22.29,22.65,22.28,22.52,171005,0
2016-10-13,22.2,22.53,22.09,22.21,136416,0
2016-10-14,22.25,22.96,22.04,22.1,126109,0
2016-10-17,22,22.4,22,22.3,194421,0
2016-10-18,22.5,22.6,21.75,21.85,158471,0
2016-10-19,21.8,22.2,21.7,21.95,91984,0
2016-10-20,22.1,22.15,21.65,21.85,153461,0
2016-10-21,21.75,21.95,21.65,21.95,94307,0
2016-10-24,21.9,22.15,21.45,21.75,164708,0
2016-10-25,21.65,21.75,21.1,21.3,158325,0
2016-10-26,21.15,21.65,21.15,21.5,104160,0
2016-10-27,21.6,21.8,21.3,21.55,121447,0
2016-10-28,21.6,22,21.5,21.75,164882,0
2016-10-31,21.7,21.75,21.4,21.7,198202,0
2016-11-01,21.75,21.875,20.6,20.65,208655,0
2016-11-02,20.6,21.15,20,20.4,364168,0
2016-11-03,21.4,21.4,19.65,20.2,238034,0
2016-11-04,20.15,20.55,20.05,20.25,183896,0
2016-11-07,20.3,20.9,19.9,20.75,173782,0
2016-11-08,20.6,21.05,20.45,21,182732,0
2016-11-09,20.8,21.7,20.25,21.6,222831,0
2016-11-10,21.8,22.7,21.55,22.7,304392,0
2016-11-11,22.7,23.55,22.625,23.2,301840,0
2016-11-14,23.4,24.225,22.8,22.95,330965,0
2016-11-15,23,23.8,22.9,23.3,237467,0
2016-11-16,23.1,23.5,22.7,22.75,262168,0
2016-11-17,21.05,22.4,21,22.15,3567983,0
2016-11-18,22.35,23,22.15,22.8,427897,0
2016-11-21,22.65,23.525,22.6,23.4,365249,0
2016-11-22,23.55,24.7,23.5,24.4,354091,0
2016-11-23,24.4,25.6762,24.15,25.35,856059,0
2016-11-25,25.3,25.65,25.1,25.4,135111,0
2016-11-28,25.7,25.7,24.4,25,338272,0
2016-11-29,24.95,25.3,24.15,24.3,236176,0
2016-11-30,24.5,25.35,24.4,25.1,421449,0
2016-12-01,25.2,25.7,25.05,25.65,388504,0
2016-12-02,25.45,25.6,24.95,25.2,470544,0
2016-12-05,24.95,25.95,24.63,25.7,279272,0
2016-12-06,25.7,26.2,25.5,25.95,218816,0
2016-12-07,26.05,26.75,25.9,26.45,312653,0
2016-12-08,26.65,26.75,26,26.6,315691,0
2016-12-09,26.55,26.95,26.35,26.8,436360,0
2016-12-12,26.65,26.75,26.15,26.6,184211,0
2016-12-13,26.65,27,26,26.7,322512,0
2016-12-14,26.65,26.7,25.4,26.375,183735,0
2016-12-15,26.35,26.9,25.35,26.45,335513,0
2016-12-16,25.6,27,25.6,26.85,270138,0
2016-12-19,27,27.3,26.75,27.3,205474,0
2016-12-20,27.5,27.6,27,27.2,236071,0
2016-12-21,27.1,28.25,27.1,27.75,256173,0
2016-12-22,27.75,27.85,26.975,27.05,219910,0
2016-12-23,27,27.25,26.6,27.25,108233,0
2016-12-27,27.3,27.85,27.155,27.45,84761,0
2016-12-28,27.35,27.55,27.15,27.35,130894,0
2016-12-29,27.35,27.85,27.35,27.65,166660,0
2016-12-30,27.75,27.9,27.1362,27.75,157164,0
2017-01-03,27.15,27.95,26.05,26.85,699985,0
2017-01-04,27.5,28.05,27.3,27.9,437830,0
2017-01-05,28,28.2,27.75,27.95,280063,0
2017-01-06,28.05,28.05,27.4,27.65,234788,0
2017-01-09,27.65,27.9,27.25,27.5,234203,0
2017-01-10,27.65,28.05,27.35,27.95,263223,0
2017-01-11,27.85,28.175,27.7,28.1,140321,0
2017-01-12,27.95,28.15,26.85,27.05,221253,0
2017-01-13,27.25,27.45,26.55,27,158307,0
2017-01-17,26.9,26.95,26.5,26.65,132529,0
2017-01-18,26.65,26.85,25.65,26.85,243215,0
2017-01-19,26.95,27.3,26.3,26.65,142705,0
2017-01-20,26.65,26.8,26.175,26.4,256483,0
2017-01-23,26.4,26.85,25.7,25.9,235567,0
2017-01-24,25.95,26.45,25.8,26.35,155619,0
2017-01-25,26.4,26.7,26.05,26.55,289600,0
2017-01-26,26.45,26.575,25.9,26.3,160764,0
2017-01-27,26.4,26.4,25.35,25.45,244611,0
2017-01-30,25.35,25.9,25.25,25.6,287319,0
2017-01-31,25.45,26.15,25.45,25.9,188364,0
2017-02-01,25.95,26.4,25.75,26.3,167602,0
2017-02-02,26.2,26.2,25.85,26.05,149259,0
2017-02-03,26.2,26.35,25.75,26.05,173473,0
2017-02-06,26,26.55,25.95,26.55,132568,0
2017-02-07,26.5,26.7,26.25,26.3,159282,0
2017-02-08,26.35,26.75,25.85,26.45,106424,0
2017-02-09,26.45,26.9,26.45,26.65,112400,0
2017-02-10,26.8,27,26.6,26.9,140833,0
2017-02-13,26.85,27.35,26.85,27.3,110648,0
2017-02-14,27.3,27.7,27.3,27.65,112733,0
2017-02-15,27.7,27.7,27.3,27.55,83982,0
2017-02-16,27.45,28,27.45,28,152162,0
2017-02-17,27.95,27.95,26.9,27,175631,0
2017-02-21,27,27.8,27,27.7,87021,0
2017-02-22,27.75,28.35,27.5823,28.1,113891,0
2017-02-23,28.05,28.25,27.45,27.5,136520,0
2017-02-24,27.25,27.4,26.95,27.3,118811,0
2017-02-27,27.25,27.4,26.7,27,204932,0
2017-02-28,26.85,27.75,26.7,26.85,151808,0
2017-03-01,27.15,27.875,26.95,27.15,315707,0
2017-03-02,29.05,30.15,28.35,28.65,844627,0
2017-03-03,28.75,29.05,28.65,28.9,197413,0
2017-03-06,28.7,29.5,28.35,28.4,229699,0
2017-03-07,28.4,28.65,28.1821,28.4,145162,0
2017-03-08,27.25,28.35,26.6,26.65,2636320,0
2017-03-09,26.6,26.95,25.85,25.9,458062,0
2017-03-10,25.95,26.7,25.8,26.35,423393,0
2017-03-13,26.45,26.675,26.25,26.45,248457,0
2017-03-14,26.45,26.7,25.7386,26.55,665173,0
2017-03-15,26.65,26.95,26.5,26.75,294455,0
2017-03-16,26.85,27.125,26.005,27.05,251565,0
2017-03-17,27,27.25,26.8,27.2,530325,0
2017-03-20,27.1,27.95,26.9,27.65,472661,0
2017-03-21,27.95,27.95,27.05,27.15,248060,0
2017-03-22,27.1,27.4,26,27.35,185195,0
2017-03-23,27.3,27.85,27.1,27.65,187445,0
2017-03-24,27.6,28.5,27.5,28.5,964505,0
2017-03-27,28.25,28.875,27.85,28.8,177594,0
2017-03-28,28.8,28.85,28.1,28.7,157789,0
2017-03-29,28.65,28.9,28.5,28.65,98921,0
2017-03-30,28.75,28.85,28.5,28.6,363273,0
2017-03-31,28.55,28.95,28.3,28.7,365292,0
2017-04-03,28.75,28.75,27.7,28.15,258722,0
2017-04-04,28.05,28.5,27.8,28.4,238371,0
2017-04-05,28.5,28.65,27.8,27.8,194625,0
2017-04-06,27.8,28,27.55,27.8,267908,0
2017-04-07,27.65,27.8,27.45,27.55,376818,0
2017-04-10,27.55,27.55,27.025,27.15,241970,0
2017-04-11,27.05,27.25,26.6,26.8,241541,0
2017-04-12,26.75,27.125,26.55,26.85,276927,0
2017-04-13,26.75,26.9,26.4,26.7,191921,0
2017-04-17,26.85,26.95,26.4,26.9,196321,0
2017-04-18,26.7,27.5,26.7,27.4,121060,0
2017-04-19,27.5,27.85,27.4324,27.75,98507,0
2017-04-20,27.85,28.55,27.75,28.35,200054,0
2017-04-21,28.35,28.6,28,28.55,138863,0
2017-04-24,28.9,29.95,28.75,29.5,289288,0
2017-04-25,29.75,30,28.95,29.45,580634,0
2017-04-26,29.35,30.5,29.35,30,615123,0
2017-04-27,30,30.495,29.9215,30,209555,0
2017-04-28,30.1,30.2,29.65,30.05,140194,0
2017-05-01,30.2,30.75,29.8,30.6,263914,0
2017-05-02,30.7,30.75,29.95,30.2,224589,0
2017-05-03,30.15,30.35,29.8,29.85,186656,0
2017-05-04,31.2,32.7,30.5,32.15,750993,0
2017-05-05,32.15,32.45,31.2,31.4,194259,0
2017-05-08,31.45,32.5,31.25,31.8,253961,0
2017-05-09,32,32.35,31.6,31.85,228997,0
2017-05-10,31.85,32.05,31.6,31.8,184293,0
2017-05-11,31.8,32.6,31.6,32.4,233019,0
2017-05-12,32.25,32.8,32.25,32.65,174723,0
2017-05-15,32.9,33.55,32.8,33.25,226244,0
2017-05-16,33.25,34,32.9,33.9,249666,0
2017-05-17,31.35,32.75,31,32.05,512004,0
2017-05-18,32,33.2,31.85,33.1,441930,0
2017-05-19,33.1,33.55,32.3,32.4,320343,0
2017-05-22,32.45,32.85,32.25,32.35,224567,0
2017-05-23,32.6,32.8,32.15,32.7,169802,0
2017-05-24,32.65,33.35,32.45,33.2,205901,0
2017-05-25,33.25,33.55,32.8,33.15,164325,0
2017-05-26,33,33.3,32.85,33.2,153069,0
2017-05-30,33.15,33.3,32.9,33.2,99730,0
2017-05-31,33.25,33.25,32.55,32.85,234412,0
2017-06-01,31.95,32.575,31.15,32.55,264186,0
2017-06-02,32.35,33.2,32.35,32.65,215220,0
2017-06-05,32.75,33,32.55,32.7,128633,0
2017-06-06,32.65,32.8,32,32.3,183630,0
2017-06-07,32.3,32.825,32.2,32.8,129346,0
2017-06-08,32.8,32.95,32.2,32.4,321075,0
2017-06-09,32.3,32.95,32.25,32.7,289967,0
2017-06-12,32.65,33.4,32.615,33,272600,0
2017-06-13,33.2,33.2,32.6,33,173174,0
2017-06-14,33.1,33.5,32.525,32.85,249084,0
2017-06-15,32.4,32.6,31.9,32.5,155571,0
2017-06-16,32.15,32.75,31.55,32.7,417774,0
2017-06-19,32.95,33.25,32.55,33,233120,0
2017-06-20,33,33,32.4,32.65,329591,0
2017-06-21,32.7,32.925,32.5,32.7,243546,0
2017-06-22,32.75,32.75,31.95,32.05,251694,0
2017-06-23,32.1,32.7,31.7,32.6,1752911,0
2017-06-26,32.85,33.75,32.75,33.45,384343,0
2017-06-27,33.45,33.65,33.2,33.4,258138,0
2017-06-28,33.5,35.675,33.45,35.35,746499,0
2017-06-29,35.4,35.5,34.55,35,429728,0
2017-06-30,35.05,35.7,34.55,35.65,412687,0
2017-07-03,35.85,36.95,35.8,36.35,240055,0
2017-07-05,36.55,36.55,35.85,36.1,499066,0
2017-07-06,36.05,36.05,35.25,35.3,708283,0
2017-07-07,35.4,36.2,35.25,35.85,275474,0
2017-07-10,36.2,38.4,36.05,36.9,2119579,0
2017-07-11,36.7,37.693,36.5,36.85,332037,0
2017-07-12,36.35,36.975,36.1,36.3,438596,0
2017-07-13,36.45,36.8,36.175,36.5,305820,0
2017-07-14,36.7,36.9,36.15,36.75,346289,0
2017-07-17,36.7,36.95,36.65,36.8,321015,0
2017-07-18,36.6,37.05,36.45,37,267514,0
2017-07-19,37.05,37.7,36.75,37.6,277997,0
2017-07-20,37.75,37.95,37.4,37.75,246151,0
2017-07-21,37.95,37.95,37.3,37.6,335339,0
2017-07-24,37.85,37.85,37.4,37.6,220559,0
2017-07-25,37.9,38.045,37.65,37.85,202260,0
2017-07-26,37.85,38.2,37.6,38.05,157092,0
2017-07-27,38.15,38.675,37.7,38.4,293667,0
2017-07-28,38.35,38.65,38.2,38.55,195470,0
2017-07-31,38.65,38.75,38.075,38.45,364100,0
2017-08-01,38.7,38.85,37.85,37.95,451588,0
2017-08-02,37.9,38.5,37.65,38.25,338384,0
2017-08-03,38.15,38.2118,37.525,37.7,300625,0
2017-08-04,38.4342,39.225,37.85,38.9,573512,0
2017-08-07,39,39.5,38.5,39.5,480600,0
2017-08-08,39.2,39.6,38.9,39,401507,0
2017-08-09,39.1,39.1,37.55,37.9,384124,0
2017-08-10,37.55,38.25,36.95,37.45,449508,0
2017-08-11,37.4,37.7,36.7,36.75,422802,0
2017-08-14,36.9,37.85,36.4,37.5,418532,0
2017-08-15,37.6,37.7,36.4,36.55,269397,0
2017-08-16,36.2,37.6,36.05,37.3,434447,0
2017-08-17,37.05,37.3,36.65,36.95,370329,0
2017-08-18,36.7,37.95,36.62,37.7,369119,0
2017-08-21,37.7,37.95,37.45,37.9,191099,0
2017-08-22,38.1,38.8,38.1,38.75,204662,0
2017-08-23,38.55,39.045,38.35,38.35,160714,0
2017-08-24,38.5,38.9422,38.2,38.4,184632,0
2017-08-25,38.65,38.85,38.3,38.75,134363,0
2017-08-28,38.8,39.9,38.7,39.8,265355,0
2017-08-29,39.55,39.75,38.85,39.55,187113,0
2017-08-30,39.6,40.15,39.55,39.85,332831,0
2017-08-31,39.9,40.15,39.45,40,221893,0
2017-09-01,40.15,40.5,39.925,40,170317,0
2017-09-05,40.2,40.2,39.15,39.2,272855,0
2017-09-06,39.35,39.55,39.05,39.35,219053,0
2017-09-07,39.4,39.55,39,39.2,153381,0
2017-09-08,39.15,39.55,38.9,38.95,245888,0
2017-09-11,39.15,40.05,39.05,40,286297,0
2017-09-12,40,40.75,39.9,40.75,220807,0
2017-09-13,40.65,42.05,40.45,41.45,325540,0
2017-09-14,41.3,41.9,40.9,41.1,219753,0
2017-09-15,41.2,41.6,40.75,41.5,743718,0
2017-09-18,41.6,41.85,41,41.7,257660,0
2017-09-19,41.7,42.2,41.7,41.9,156300,0
2017-09-20,41.95,42.25,41.6,41.65,277002,0
2017-09-21,41.75,41.9,41.2,41.25,374838,0
2017-09-22,41.35,41.7,40.65,41.5,385355,0
2017-09-25,41.6,42.55,41.55,42.55,276192,0
2017-09-26,42.6,43.175,42.6,42.95,234554,0
2017-09-27,43.1,43.45,42.95,43.1,312472,0
2017-09-28,43.05,43.345,42.45,43.1,232567,0
2017-09-29,43.2,43.55,42.95,43.1,316880,0
2017-10-02,43.1,43.25,42.55,43.1,344556,0
2017-10-03,43.35,43.5588,41.3,41.7,427306,0
2017-10-04,41.6,44.35,41.15,43.85,672364,0
2017-10-05,44.05,46.8,43.05,43.55,1387791,0
2017-10-06,43.35,43.75,42.5,43.75,313131,0
2017-10-09,43.75,44.2,43.45,44.1,283883,0
2017-10-10,44.3,44.5,43.9,43.95,203568,0
2017-10-11,43.85,44.175,43.6,43.6,152678,0
2017-10-12,43.6,43.65,42.65,43.1,195413,0
2017-10-13,41.95,42.02,40.605,41.5,595984,0
2017-10-16,41.4,41.95,40.9,41.7,391916,0
2017-10-17,41.75,42.55,41.65,42.05,251766,0
2017-10-18,42.3,42.745,41.85,42.3,231049,0
2017-10-19,41.95,43.825,41.7,43.45,489438,0
2017-10-20,43.8,44.85,43.65,44.2,255407,0
2017-10-23,44.4,44.4,42.75,43.05,430069,0
2017-10-24,43.45,44.45,43.45,44.05,194406,0
2017-10-25,43.85,44,42.9,43.9,190665,0
2017-10-26,43.9,44.4,43.55,43.85,94362,0
2017-10-27,43.8,44.25,43.35,44.175,116094,0
2017-10-30,44.15,44.25,42.925,42.95,200100,0
2017-10-31,43.3,43.3,42.45,42.55,289666,0
2017-11-01,43.1,43.5,42.05,42.2,249929,0
2017-11-02,41.6,41.65,37.75,40.225,774053,0
2017-11-03,40.4,40.4,39.925,40.275,403567,0
2017-11-06,40.15,40.7,39.925,40.05,445192,0
2017-11-07,39.9,40.225,39.9,40.05,355342,0
2017-11-08,39.75,40.65,39.2,39.25,536661,0
2017-11-09,39.05,39.4,38.5,38.9,287853,0
2017-11-10,38.75,39,38.5,38.55,360334,0
