Date,Open,High,Low,Close,Volume,OpenInt
2011-06-27,18.672,18.672,18.402,18.402,9597,0
2011-06-28,18.549,18.556,18.388,18.41,6386,0
2011-06-29,18.41,18.592,18.346,18.426,10792,0
2011-06-30,18.426,18.426,18.346,18.371,14838,0
2011-07-01,18.388,18.388,18.265,18.313,9826,0
2011-07-05,18.346,18.426,18.313,18.426,21945,0
2011-07-06,18.426,18.549,18.388,18.388,15744,0
2011-07-07,18.468,18.753,18.426,18.753,32006,0
2011-07-08,18.714,18.753,18.63,18.753,3571,0
2011-07-11,18.753,18.826,18.714,18.753,20313,0
2011-07-12,18.753,18.835,18.722,18.753,8513,0
2011-07-13,18.533,18.843,18.533,18.76,21487,0
2011-07-14,18.803,18.843,18.722,18.753,8206,0
2011-07-15,18.794,18.794,18.241,18.599,19536,0
2011-07-18,18.638,18.638,18.541,18.541,3729,0
2011-07-19,18.549,18.549,18.418,18.549,6315,0
2011-07-20,18.508,18.549,18.101,18.533,14400,0
2011-07-21,18.549,18.549,18.501,18.549,8582,0
2011-07-22,18.549,18.794,18.549,18.68,12786,0
2011-07-25,18.599,18.647,18.556,18.638,16865,0
2011-07-26,18.549,18.549,18.223,18.533,19050,0
2011-07-27,18.541,18.541,18.452,18.468,2975,0
2011-07-28,18.524,18.592,18.426,18.592,9408,0
2011-07-29,18.549,18.549,18.346,18.508,7357,0
2011-08-01,18.468,18.468,18.101,18.265,22367,0
2011-08-02,18.265,18.265,18.149,18.232,4780,0
2011-08-03,18.101,18.223,17.979,18.197,10031,0
2011-08-04,18.215,18.215,18.06,18.06,8884,0
2011-08-05,18.101,18.549,18.06,18.426,5884,0
2011-08-08,18.142,18.304,16.477,16.552,24773,0
2011-08-09,16.634,16.634,16.062,16.315,25637,0
2011-08-10,16.477,17.001,16.347,16.796,2826,0
2011-08-11,16.65,17.392,16.561,17.392,13362,0
2011-08-12,17.08,17.203,16.92,16.976,5337,0
2011-08-15,16.812,16.976,16.634,16.836,9257,0
2011-08-16,16.836,17.072,16.616,16.634,4321,0
2011-08-17,16.781,17.327,16.308,16.634,35160,0
2011-08-18,16.608,16.634,16.447,16.447,3924,0
2011-08-19,16.527,16.715,16.454,16.454,6193,0
2011-08-22,16.347,16.552,16.308,16.308,14043,0
2011-08-23,16.332,16.332,15.909,16.062,25450,0
2011-08-24,15.735,15.941,15.735,15.941,16941,0
2011-08-25,16.022,16.022,15.476,15.614,15637,0
2011-08-26,15.614,15.655,15.328,15.524,11956,0
2011-08-29,15.696,16.512,15.696,16.471,13123,0
2011-08-30,16.347,16.43,16.265,16.396,5884,0
2011-08-31,16.512,16.512,15.982,16.265,10978,0
2011-09-01,16.184,16.308,16.184,16.265,5816,0
2011-09-02,16.471,16.471,16.26,16.282,3039,0
2011-09-06,16.308,16.308,16.308,16.308,904,0
2011-09-07,16.308,16.512,16.184,16.512,12424,0
2011-09-08,16.308,16.39,16.308,16.39,1472,0
2011-09-09,16.486,16.486,16.308,16.324,3282,0
2011-09-12,16.308,16.471,16.308,16.308,5272,0
2011-09-13,16.308,16.454,16.29,16.454,796,0
2011-09-14,16.39,16.403,16.299,16.347,21708,0
2011-09-15,16.39,16.39,16.153,16.153,42693,0
2011-09-16,16.315,16.315,16.26,16.265,6616,0
2011-09-19,16.308,18.549,16.308,16.486,10914,0
2011-09-20,16.39,17.22,16.39,16.895,11440,0
2011-09-21,17.051,17.051,16.347,16.512,7971,0
2011-09-22,16.347,16.347,15.997,16.169,13614,0
2011-09-23,16.202,16.308,16.022,16.209,5873,0
2011-09-26,16.265,16.308,15.777,16.022,20366,0
2011-09-27,15.9,16.308,15.9,16.184,15639,0
2011-09-28,16.308,16.308,15.827,16.225,7728,0
2011-09-29,16.184,16.184,16.169,16.169,16800,0
2011-09-30,16.308,16.308,15.859,16.282,15687,0
2011-10-03,16.104,16.308,15.777,16.144,25709,0
2011-10-04,15.982,15.982,15.328,15.655,15188,0
2011-10-05,15.532,16.308,15.532,16.308,22076,0
2011-10-06,16.308,16.308,16.104,16.144,24628,0
2011-10-07,16.184,16.252,16.104,16.252,25258,0
2011-10-10,16.184,16.217,16.104,16.217,2574,0
2011-10-11,16.225,16.225,15.638,16.225,12734,0
2011-10-12,16.161,16.161,15.9,16.144,72116,0
2011-10-13,15.874,16.299,15.874,16.225,25755,0
2011-10-14,16.225,16.308,16.054,16.062,18214,0
2011-10-17,16.062,16.062,15.9,15.982,6193,0
2011-10-18,15.9,16.031,14.937,15.865,92022,0
2011-10-19,15.705,15.705,15.41,15.622,23758,0
2011-10-20,15.655,15.941,15.655,15.9,21955,0
2011-10-21,15.933,15.941,15.9,15.941,7728,0
2011-10-24,15.777,15.941,15.614,15.9,43174,0
2011-10-25,15.941,15.941,15.9,15.941,35568,0
2011-10-26,15.9,15.9,15.882,15.9,2041,0
2011-10-27,15.9,15.941,15.859,15.941,40193,0
2011-10-28,16.225,16.265,15.836,16.265,46492,0
2011-10-31,15.941,15.941,15.865,15.9,35200,0
2011-11-01,15.9,16.062,15.842,15.842,44031,0
2011-11-02,15.842,15.882,15.777,15.882,2395,0
2011-11-03,15.9,16.013,15.777,15.777,4007,0
2011-11-04,15.891,15.9,15.777,15.882,17230,0
2011-11-07,15.777,16.308,15.777,15.982,7541,0
2011-11-08,16.144,16.144,15.859,15.9,70244,0
2011-11-09,15.982,16.225,15.9,16.225,7728,0
2011-11-10,15.917,16.184,15.646,16.104,8180,0
2011-11-11,15.956,15.982,15.735,15.973,8789,0
2011-11-14,15.973,16.308,15.851,15.982,26305,0
2011-11-15,15.818,15.982,15.818,15.859,4843,0
2011-11-16,15.941,15.941,15.859,15.9,8771,0
2011-11-17,15.818,15.818,15.818,15.818,484,0
2011-11-21,16.144,16.144,15.973,15.982,1347,0
2011-11-22,15.982,15.982,15.818,15.891,15397,0
2011-11-23,15.982,15.982,15.818,15.818,131782,0
2011-11-25,15.818,15.818,15.769,15.818,3942,0
2011-11-28,15.818,16.112,15.818,15.842,10677,0
2011-11-29,16.095,16.095,15.842,16.086,2856,0
2011-11-30,15.982,16.07,15.859,15.9,67475,0
2011-12-01,15.9,15.9,15.818,15.9,3063,0
2011-12-02,15.9,16.086,15.882,16.086,8278,0
2011-12-05,16.086,16.086,15.9,16.022,31673,0
2011-12-06,15.982,16.047,15.882,15.964,56905,0
2011-12-07,15.9,15.989,15.842,15.989,29639,0
2011-12-08,16.095,16.095,15.836,15.882,37969,0
2011-12-09,15.9,15.941,15.874,15.874,26840,0
2011-12-12,15.865,15.941,15.865,15.917,6685,0
2011-12-13,15.836,15.865,15.721,15.859,9872,0
2011-12-14,15.818,15.859,15.696,15.818,4848,0
2011-12-15,15.81,15.859,15.735,15.735,6134,0
2011-12-16,15.859,15.859,14.065,15.598,66682,0
2011-12-19,15.891,15.891,15.655,15.696,3531,0
2011-12-20,15.891,15.9,15.622,15.9,30491,0
2011-12-21,15.508,15.982,15.508,15.9,7018,0
2011-12-22,15.9,15.9,15.728,15.9,9236,0
2011-12-23,15.9,16.054,15.891,16.04,16201,0
2011-12-27,15.933,15.933,15.735,15.9,5887,0
2011-12-28,15.973,15.973,15.744,15.9,18946,0
2011-12-29,15.9,15.941,15.735,15.818,5520,0
2011-12-30,15.777,16.022,15.751,15.865,33901,0
2012-01-03,15.9,15.941,15.769,15.9,13323,0
2012-01-04,15.9,15.909,15.827,15.9,45131,0
2012-01-05,16.022,16.079,15.865,15.865,43219,0
2012-01-06,15.909,16.022,15.865,15.941,164396,0
2012-01-09,15.989,16.062,15.9,15.917,90752,0
2012-01-10,15.982,16.135,15.865,15.925,173242,0
2012-01-11,15.9,15.9,15.802,15.836,83492,0
2012-01-12,15.882,15.882,15.744,15.859,80742,0
2012-01-13,15.836,15.859,15.786,15.794,21867,0
2012-01-17,15.827,15.9,15.777,15.842,47318,0
2012-01-18,15.827,15.9,15.818,15.9,29170,0
2012-01-19,15.9,15.9,15.851,15.851,10861,0
2012-01-20,15.865,15.9,15.865,15.874,13793,0
2012-01-23,15.9,15.9,15.891,15.891,43539,0
2012-01-24,15.9,15.9,15.827,15.9,33711,0
2012-01-25,15.941,15.947,15.874,15.9,134572,0
2012-01-26,15.9,15.9,15.859,15.882,57351,0
2012-01-27,15.859,15.891,15.818,15.859,22582,0
2012-01-30,15.882,15.9,15.827,15.891,14736,0
2012-01-31,15.891,15.9,15.827,15.9,79845,0
2012-02-01,15.9,15.9,15.865,15.9,72927,0
2012-02-02,15.9,16.022,15.874,15.874,165618,0
2012-02-03,15.9,15.982,15.865,15.982,164603,0
2012-02-06,15.9,15.9,15.865,15.9,184754,0
2012-02-07,15.859,15.956,15.859,15.9,128444,0
2012-02-08,15.9,15.941,15.882,15.9,74305,0
2012-02-09,15.956,16.062,15.891,15.925,67522,0
2012-02-10,15.9,15.941,15.882,15.882,85714,0
2012-02-13,15.865,15.874,15.851,15.859,72712,0
2012-02-14,16.104,16.104,15.9,15.9,126854,0
2012-02-15,15.941,16.39,15.891,16.225,177373,0
2012-02-16,16.144,16.225,16.04,16.217,116873,0
2012-02-17,16.282,16.308,16.193,16.308,150379,0
2012-02-21,16.308,16.324,16.29,16.308,207079,0
2012-02-22,16.308,16.308,16.29,16.308,80391,0
2012-02-23,16.308,16.308,16.29,16.308,58620,0
2012-02-24,16.299,16.308,16.29,16.308,47992,0
2012-02-27,16.299,16.308,16.144,16.193,132564,0
2012-02-28,16.299,16.308,16.153,16.308,122151,0
2012-02-29,16.265,16.308,16.243,16.308,29305,0
2012-03-01,16.308,16.308,16.265,16.265,51981,0
2012-03-02,16.308,16.308,16.282,16.308,40796,0
2012-03-05,16.308,16.958,16.308,16.583,27706,0
2012-03-06,16.796,17.245,16.634,17.033,44267,0
2012-03-07,17.367,17.532,17.122,17.367,25082,0
2012-03-08,17.449,17.995,17.449,17.603,29852,0
2012-03-09,17.693,17.693,15.973,16.079,330536,0
2012-03-12,16.209,16.299,16.062,16.299,95350,0
2012-03-13,16.26,16.282,15.842,16.062,58914,0
2012-03-14,16.062,16.144,15.9,16.062,21040,0
2012-03-15,16.047,16.184,15.982,16.161,26846,0
2012-03-16,16.144,16.193,15.989,16.128,26688,0
2012-03-19,16.184,16.308,16.144,16.274,48116,0
2012-03-20,16.265,16.299,16.184,16.299,36906,0
2012-03-21,16.299,16.308,16.29,16.308,53957,0
2012-03-22,16.29,16.308,16.225,16.299,13609,0
2012-03-23,16.299,16.308,16.225,16.308,14973,0
2012-03-26,16.308,16.308,16.265,16.308,30269,0
2012-03-27,16.225,16.29,16.184,16.29,29397,0
2012-03-28,16.308,16.308,16.225,16.29,50826,0
2012-03-29,16.225,16.265,16.193,16.225,45375,0
2012-03-30,16.225,16.225,16.209,16.225,16064,0
2012-04-02,16.225,16.225,16.184,16.225,29747,0
2012-04-03,16.225,16.225,16.184,16.225,20813,0
2012-04-04,16.193,16.225,16.169,16.169,31009,0
2012-04-05,16.217,16.217,16.153,16.202,13173,0
2012-04-09,16.184,16.225,16.153,16.225,12936,0
2012-04-10,16.225,16.225,16.184,16.184,25155,0
2012-04-11,16.184,16.184,16.013,16.031,27664,0
2012-04-12,16.177,16.177,16.031,16.079,11397,0
2012-04-13,16.079,16.225,16.054,16.193,15774,0
2012-04-16,16.031,16.184,16.031,16.184,12002,0
2012-04-17,16.193,16.202,16.104,16.144,15457,0
2012-04-18,16.202,16.209,16.112,16.184,5993,0
2012-04-19,16.184,16.184,16.112,16.184,15437,0
2012-04-20,16.184,16.225,16.184,16.225,51122,0
2012-04-23,16.225,16.225,16.144,16.225,15343,0
2012-04-24,16.217,16.225,16.121,16.144,77403,0
2012-04-25,16.144,16.225,16.104,16.144,45313,0
2012-04-26,16.225,16.225,16.177,16.225,26141,0
2012-04-27,16.202,16.225,16.202,16.225,42732,0
2012-04-30,16.225,16.225,16.184,16.202,32621,0
2012-05-01,16.193,16.225,16.193,16.225,42760,0
2012-05-02,16.217,16.252,16.193,16.193,85544,0
2012-05-03,16.217,16.225,16.184,16.225,10702,0
2012-05-04,16.225,16.225,16.144,16.144,11707,0
2012-05-07,16.225,16.225,16.079,16.104,13779,0
2012-05-08,16.062,16.104,16.031,16.047,10589,0
2012-05-09,16.062,16.217,16.062,16.104,8083,0
2012-05-10,16.209,16.282,16.153,16.252,22136,0
2012-05-11,16.144,16.169,15.982,16.062,30829,0
2012-05-14,16.135,16.193,15.997,15.997,22775,0
2012-05-15,16.022,16.193,16.022,16.104,37644,0
2012-05-16,15.982,16.086,15.982,16.062,20353,0
2012-05-17,16.004,16.022,15.508,15.508,42658,0
2012-05-18,15.493,15.532,15.41,15.532,60169,0
2012-05-21,15.54,15.982,15.493,15.982,13907,0
2012-05-22,15.9,15.973,15.81,15.882,24217,0
2012-05-23,15.81,15.9,15.664,15.836,26536,0
2012-05-24,15.735,15.818,15.735,15.777,3004,0
2012-05-25,15.874,15.874,15.777,15.777,2814,0
2012-05-29,15.818,15.982,15.777,15.786,6434,0
2012-05-30,15.891,15.891,15.655,15.655,13111,0
2012-05-31,15.696,15.696,15.501,15.696,30114,0
2012-06-01,15.493,15.696,15.493,15.549,12527,0
2012-06-04,15.387,15.629,15.387,15.394,22949,0
2012-06-05,15.387,15.394,15.247,15.354,51954,0
2012-06-06,15.378,15.493,15.354,15.417,83615,0
2012-06-07,15.41,15.493,15.41,15.451,15256,0
2012-06-08,15.493,15.493,15.426,15.493,21666,0
2012-06-11,15.493,15.493,15.354,15.354,6274,0
2012-06-12,15.41,15.484,15.328,15.328,6084,0
2012-06-13,15.345,15.451,15.345,15.37,5359,0
2012-06-14,15.223,15.468,15.223,15.328,33631,0
2012-06-15,15.493,15.493,15.206,15.468,9466,0
2012-06-18,15.493,15.493,15.37,15.493,11176,0
2012-06-19,15.484,15.493,15.206,15.493,24069,0
2012-06-20,15.41,15.493,15.378,15.394,42244,0
2012-06-21,15.493,15.493,15.394,15.493,17659,0
2012-06-22,15.451,15.493,15.451,15.493,10138,0
2012-06-25,15.493,15.493,15.37,15.493,3260,0
2012-06-26,15.493,15.501,15.41,15.493,44815,0
2012-06-27,15.493,15.493,15.468,15.493,56791,0
2012-06-28,15.493,15.574,15.451,15.493,20759,0
2012-06-29,15.516,15.696,15.516,15.696,22944,0
2012-07-02,15.664,15.696,15.629,15.696,35328,0
2012-07-03,15.696,15.696,15.696,15.696,6155,0
2012-07-05,15.696,15.696,15.687,15.696,89305,0
2012-07-06,15.696,15.744,15.696,15.696,23180,0
2012-07-09,15.696,15.696,15.664,15.696,32226,0
2012-07-10,15.735,15.735,15.696,15.735,10472,0
2012-07-11,15.735,15.735,15.638,15.687,18434,0
2012-07-12,15.735,15.735,15.696,15.696,5284,0
2012-07-13,15.735,15.735,15.614,15.638,28215,0
2012-07-16,15.614,15.735,15.614,15.735,19870,0
2012-07-17,15.735,15.735,15.714,15.714,7330,0
2012-07-18,15.655,15.76,15.655,15.735,31445,0
2012-07-19,15.735,15.769,15.638,15.655,22511,0
2012-07-20,15.655,15.735,15.574,15.638,12592,0
2012-07-23,15.696,15.735,15.655,15.696,6110,0
2012-07-24,15.696,15.696,15.696,15.696,3163,0
2012-07-25,15.696,15.696,15.68,15.696,8171,0
2012-07-26,15.696,15.696,15.687,15.696,7874,0
2012-07-27,15.714,16.022,15.714,16.022,5553,0
2012-07-30,16.047,16.062,15.956,15.973,23474,0
2012-07-31,16.047,16.047,15.982,16.047,11794,0
2012-08-01,16.047,16.144,16.047,16.121,6682,0
2012-08-02,16.121,16.29,16.07,16.225,9302,0
2012-08-03,16.265,16.486,16.121,16.43,31890,0
2012-08-06,16.561,16.836,16.34,16.723,48046,0
2012-08-07,16.715,18.549,16.674,17.107,9028,0
2012-08-08,16.845,17.042,16.324,16.577,31831,0
2012-08-09,16.577,17.009,16.512,16.723,23446,0
2012-08-10,16.683,16.911,16.552,16.634,14899,0
2012-08-13,16.642,16.65,16.39,16.552,8315,0
2012-08-14,16.552,16.552,16.454,16.486,12046,0
2012-08-15,16.438,16.471,16.144,16.365,16002,0
2012-08-16,16.503,16.512,16.144,16.477,12062,0
2012-08-17,16.512,16.512,16.347,16.512,22307,0
2012-08-20,16.512,16.512,16.512,16.512,48979,0
2012-08-21,16.471,16.512,16.471,16.512,36701,0
2012-08-22,16.512,16.512,16.486,16.512,20383,0
2012-08-23,16.512,16.512,16.477,16.477,25310,0
2012-08-24,16.477,16.512,16.471,16.503,19973,0
2012-08-27,16.495,16.512,16.324,16.324,10706,0
2012-08-28,16.43,16.503,16.43,16.495,3465,0
2012-08-29,16.43,16.512,16.396,16.396,9419,0
2012-08-30,16.512,16.512,16.396,16.512,6698,0
2012-08-31,16.308,16.512,16.308,16.477,25104,0
2012-09-04,16.495,16.512,16.347,16.495,34340,0
2012-09-05,16.512,16.512,16.356,16.495,25448,0
2012-09-06,16.512,16.512,16.43,16.495,43300,0
2012-09-07,16.471,16.512,16.412,16.512,31925,0
2012-09-10,16.512,16.512,16.471,16.477,55183,0
2012-09-11,16.512,16.512,16.471,16.512,39613,0
2012-09-12,16.512,16.512,16.454,16.512,25645,0
2012-09-13,16.486,16.512,16.486,16.512,23528,0
2012-09-14,16.512,16.512,16.495,16.495,33676,0
2012-09-17,16.471,16.512,16.104,16.512,37652,0
2012-09-18,16.512,16.552,16.471,16.527,16451,0
2012-09-19,16.512,16.512,16.471,16.512,14594,0
2012-09-20,16.471,16.512,16.471,16.512,14037,0
2012-09-21,16.512,16.592,16.512,16.512,21985,0
2012-09-24,16.512,16.552,16.503,16.52,12499,0
2012-09-25,16.512,16.543,16.486,16.512,18999,0
2012-09-26,16.512,16.512,16.43,16.512,16921,0
2012-09-27,16.447,16.512,16.161,16.315,44646,0
2012-09-28,16.299,16.365,16.153,16.184,18627,0
2012-10-01,16.209,16.477,16.209,16.477,17059,0
2012-10-02,16.512,16.512,16.144,16.217,28485,0
2012-10-03,15.982,15.982,14.187,15.085,290203,0
2012-10-04,15.085,15.28,14.921,15.166,62208,0
2012-10-05,15.232,15.549,15.166,15.549,45516,0
2012-10-08,15.614,15.9,15.591,15.859,44619,0
2012-10-09,15.818,15.941,15.744,15.9,59253,0
2012-10-10,15.859,15.865,15.37,15.476,29540,0
2012-10-11,15.37,15.614,15.28,15.574,9868,0
2012-10-12,15.557,15.705,15.493,15.583,7195,0
2012-10-15,15.646,15.655,15.321,15.516,3063,0
2012-10-16,15.574,15.574,14.994,15.166,38676,0
2012-10-17,15.328,15.493,15.247,15.287,47368,0
2012-10-18,15.24,15.264,15.125,15.206,15378,0
2012-10-19,15.166,15.166,14.106,14.456,150351,0
2012-10-22,14.456,14.612,14.13,14.195,48662,0
2012-10-23,13.991,14.115,13.674,13.722,57116,0
2012-10-24,13.656,13.722,13.396,13.543,39345,0
2012-10-25,13.454,13.91,13.454,13.91,23386,0
2012-10-26,13.975,14.023,13.813,13.991,11779,0
2012-10-31,14.016,14.668,13.991,14.652,31595,0
2012-11-01,14.66,14.824,14.498,14.512,19190,0
2012-11-02,14.675,14.806,14.406,14.596,8326,0
2012-11-05,14.675,14.675,14.474,14.562,5949,0
2012-11-06,14.474,14.538,14.44,14.521,11649,0
2012-11-07,14.675,14.675,13.86,14.065,28676,0
2012-11-08,14.106,14.163,14.065,14.065,20487,0
2012-11-09,14.154,14.154,13.869,13.944,27669,0
2012-11-12,13.944,13.944,13.175,13.763,48850,0
2012-11-13,13.421,13.421,11.978,12.572,73518,0
2012-11-14,12.411,12.557,10.592,11.219,158786,0
2012-11-15,11.219,13.048,11.219,13.005,72369,0
2012-11-16,13.048,13.048,12.638,13.031,25631,0
2012-11-19,13.039,13.437,12.71,13.372,49539,0
2012-11-20,13.298,13.372,12.803,13.07,18469,0
2012-11-21,12.883,13.2,12.794,13.048,10102,0
2012-11-23,13.111,13.276,13.055,13.111,2859,0
2012-11-26,13.111,13.494,13.048,13.291,24578,0
2012-11-27,13.249,13.772,13.093,13.615,22058,0
2012-11-28,13.615,14.187,13.608,14.187,31544,0
2012-11-29,14.268,14.554,14.268,14.529,30481,0
2012-11-30,14.719,14.963,14.554,14.963,26437,0
2012-12-03,15.076,15.28,14.954,15.206,27324,0
2012-12-04,15.085,15.125,14.758,14.88,15731,0
2012-12-05,14.921,14.921,14.31,14.368,14863,0
2012-12-06,14.398,14.921,14.398,14.758,10395,0
2012-12-07,14.824,14.921,14.612,14.84,14214,0
2012-12-10,14.789,15.068,14.719,14.946,7359,0
2012-12-11,14.789,15.002,14.684,14.733,9527,0
2012-12-12,14.84,14.921,14.588,14.798,5366,0
2012-12-13,14.684,14.88,14.675,14.684,8495,0
2012-12-14,14.798,14.88,14.684,14.733,7561,0
2012-12-17,14.963,15.043,14.398,14.675,13311,0
2012-12-18,14.675,14.979,14.529,14.84,23102,0
2012-12-19,14.554,14.635,14.554,14.554,6422,0
2012-12-20,14.758,15.043,14.675,14.872,17918,0
2012-12-21,14.84,14.937,13.641,14.562,59130,0
2012-12-24,14.635,14.758,14.635,14.758,1598,0
2012-12-26,14.773,14.929,14.684,14.758,11170,0
2012-12-27,14.849,14.896,14.742,14.896,5345,0
2012-12-28,14.88,14.88,14.652,14.684,6771,0
2012-12-31,14.596,14.857,14.521,14.758,14685,0
2013-01-02,14.888,15.027,14.675,14.921,6517,0
2013-01-03,14.921,15.247,14.84,15.085,12487,0
2013-01-04,15.28,15.532,15.28,15.287,9440,0
2013-01-07,15.287,15.493,15.287,15.493,15728,0
2013-01-08,15.41,15.493,15.328,15.37,6230,0
2013-01-09,15.493,15.574,15.468,15.493,9211,0
2013-01-10,15.493,15.696,15.426,15.574,38321,0
2013-01-11,15.725,15.799,15.642,15.642,15689,0
2013-01-14,15.642,15.642,15.446,15.642,9596,0
2013-01-15,15.683,15.701,15.601,15.601,5973,0
2013-01-16,15.601,15.642,15.477,15.642,8568,0
2013-01-17,15.642,15.642,15.601,15.633,5304,0
2013-01-18,15.601,15.642,15.601,15.642,12097,0
2013-01-22,15.642,15.642,15.329,15.329,12968,0
2013-01-23,15.848,15.848,15.363,15.725,11054,0
2013-01-24,15.642,15.725,15.428,15.454,8115,0
2013-01-25,15.766,15.799,15.701,15.701,3904,0
2013-01-28,15.725,15.725,15.477,15.518,9876,0
2013-01-29,15.437,15.725,15.419,15.56,9019,0
2013-01-30,15.518,15.701,15.518,15.594,3239,0
2013-01-31,15.65,15.65,15.428,15.601,13257,0
2013-02-01,15.411,15.701,15.411,15.601,18535,0
2013-02-04,15.642,15.71,15.411,15.411,11918,0
2013-02-05,15.411,15.56,15.404,15.437,7889,0
2013-02-06,15.518,15.642,15.518,15.642,22674,0
2013-02-07,15.56,15.642,15.56,15.633,3268,0
2013-02-08,15.642,15.659,15.633,15.659,5344,0
2013-02-11,15.659,15.766,15.569,15.683,10206,0
2013-02-12,15.71,15.725,15.486,15.725,7799,0
2013-02-13,15.86,15.876,15.627,15.795,17482,0
2013-02-14,15.795,15.876,15.752,15.752,9691,0
2013-02-15,15.837,15.876,15.627,15.669,4681,0
2013-02-19,15.678,15.795,15.669,15.713,5249,0
2013-02-20,15.713,15.795,15.562,15.795,24635,0
2013-02-21,15.778,15.778,15.562,15.636,9743,0
2013-02-22,15.713,15.713,15.562,15.562,13538,0
2013-02-25,15.713,15.713,15.562,15.627,13046,0
2013-02-26,15.588,15.787,15.588,15.627,11193,0
2013-02-27,15.795,15.795,15.678,15.678,6690,0
2013-02-28,15.713,15.795,15.627,15.627,6474,0
2013-03-01,15.562,15.795,15.562,15.588,8587,0
2013-03-04,15.876,15.876,15.588,15.636,6269,0
2013-03-05,15.704,15.795,15.636,15.713,22253,0
2013-03-06,15.713,15.837,15.545,15.837,11680,0
2013-03-07,15.86,15.876,15.662,15.795,15194,0
2013-03-08,15.713,16.128,15.713,16.077,30381,0
2013-03-11,16.077,16.084,15.795,16.084,23758,0
2013-03-12,16.084,16.21,15.928,16.01,36691,0
2013-03-13,16.098,16.281,16.098,16.281,11558,0
2013-03-14,16.367,16.443,16.116,16.251,14230,0
2013-03-15,16.367,16.367,16.156,16.308,8610,0
2013-03-18,16.206,16.341,16.116,16.156,16719,0
2013-03-19,16.156,16.568,16.08,16.551,21035,0
2013-03-20,16.56,16.56,16.407,16.492,34554,0
2013-03-21,16.542,16.568,16.199,16.367,12451,0
2013-03-22,16.542,16.542,16.358,16.376,14367,0
2013-03-25,16.568,16.779,16.551,16.761,20911,0
2013-03-26,16.761,16.761,16.416,16.686,10063,0
2013-03-27,16.736,16.788,16.593,16.743,9980,0
2013-03-28,16.752,16.862,16.752,16.835,15192,0
2013-04-01,16.997,17.491,16.952,17.416,60802,0
2013-04-02,17.416,17.836,17.416,17.777,50191,0
2013-04-03,18.045,18.448,17.634,17.844,47757,0
2013-04-04,17.844,18.396,17.792,18.213,57389,0
2013-04-05,17.71,18.942,17.416,18.609,56186,0
2013-04-08,18.968,19.346,18.631,19.086,60006,0
2013-04-09,19.304,19.48,19.06,19.136,40609,0
2013-04-10,19.221,19.313,19.053,19.162,19708,0
2013-04-11,19.299,19.723,19.215,19.291,28681,0
2013-04-12,19.461,19.579,19.14,19.249,78141,0
2013-04-15,19.267,19.452,18.741,18.868,30072,0
2013-04-16,19.03,19.233,18.952,19.123,20497,0
2013-04-17,19.401,19.409,18.572,18.784,26098,0
2013-04-18,18.717,18.717,18.243,18.624,40025,0
2013-04-19,18.445,18.607,18.292,18.598,11598,0
2013-04-22,18.624,18.825,18.489,18.784,12652,0
2013-04-23,18.952,18.952,18.751,18.775,11372,0
2013-04-24,18.902,18.911,18.656,18.825,22052,0
2013-04-25,18.902,19.182,18.81,19.079,25339,0
2013-04-26,19.52,19.52,18.996,19.106,26558,0
2013-04-29,19.164,19.334,19.123,19.19,18578,0
2013-04-30,19.502,19.502,19.207,19.367,18738,0
2013-05-01,19.334,19.502,19.207,19.376,18678,0
2013-05-02,19.452,19.494,19.291,19.494,23211,0
2013-05-03,19.596,19.884,19.352,19.656,56450,0
2013-05-06,19.461,19.748,19.461,19.638,19683,0
2013-05-07,19.629,19.799,19.629,19.715,15515,0
2013-05-08,19.817,19.96,19.478,19.629,33737,0
2013-05-09,19.502,19.757,19.469,19.511,10101,0
2013-05-10,19.494,19.848,19.494,19.69,23559,0
2013-05-13,19.83,20.034,19.734,20.034,19739,0
2013-05-14,20.043,20.978,20.043,20.596,42792,0
2013-05-15,20.477,20.724,20.211,20.357,25765,0
2013-05-16,20.264,20.639,20.264,20.451,11316,0
2013-05-17,20.383,20.477,20.299,20.375,11436,0
2013-05-20,20.468,20.639,20.348,20.348,12971,0
2013-05-21,20.613,20.639,20.383,20.435,17774,0
2013-05-22,20.596,20.596,20.375,20.511,6170,0
2013-05-23,20.367,20.812,20.211,20.647,60094,0
2013-05-24,20.503,21.271,20.503,20.742,31581,0
2013-05-28,20.939,21.21,20.812,20.819,18884,0
2013-05-29,20.895,21.143,20.793,20.978,26392,0
2013-05-30,20.978,20.978,20.812,20.954,10767,0
2013-05-31,20.978,20.978,20.895,20.978,13132,0
2013-06-03,21.023,21.115,19.164,20.631,52876,0
2013-06-04,20.468,20.647,19.779,20.545,33507,0
2013-06-05,20.426,20.639,20.211,20.631,50536,0
2013-06-06,20.555,20.639,20.357,20.622,17471,0
2013-06-07,20.639,20.683,20.477,20.596,16589,0
2013-06-10,20.639,20.843,20.555,20.613,8952,0
2013-06-11,20.639,20.639,20.596,20.639,9022,0
2013-06-12,20.625,20.789,20.478,20.505,3089,0
2013-06-13,20.54,20.763,20.402,20.402,18216,0
2013-06-14,20.625,21.39,20.616,20.927,19128,0
2013-06-17,20.977,21.047,20.841,20.841,10006,0
2013-06-18,21.003,21.03,20.341,20.848,15750,0
2013-06-19,20.855,20.855,20.368,20.669,13791,0
2013-06-20,20.239,20.625,19.939,20.196,19662,0
2013-06-21,20.54,20.848,20.368,20.445,14784,0
2013-06-24,20.497,20.625,20.411,20.625,8946,0
2013-06-25,20.969,20.969,20.745,20.753,6501,0
2013-06-26,20.841,20.951,20.711,20.841,9398,0
2013-06-27,20.951,20.969,20.72,20.841,6183,0
2013-06-28,21.298,21.544,21.191,21.507,7896,0
2013-07-01,21.021,21.142,20.763,20.763,14671,0
2013-07-02,20.789,20.841,20.497,20.841,10672,0
2013-07-03,20.72,21.39,20.72,21.182,8236,0
2013-07-05,21.244,21.262,20.945,21.169,7349,0
2013-07-08,21.227,21.304,20.855,21.098,8817,0
2013-07-09,21.056,21.176,21.056,21.169,16486,0
2013-07-10,21.176,21.356,21.169,21.201,17219,0
2013-07-11,21.17,21.3,21.126,21.205,7114,0
2013-07-12,21.335,21.429,21.126,21.335,5496,0
2013-07-15,21.3,21.3,21.205,21.213,9313,0
2013-07-16,21.126,21.3,21.126,21.213,14065,0
2013-07-17,21.213,21.213,20.953,21.042,23495,0
2013-07-18,20.977,21.065,20.624,20.866,12964,0
2013-07-19,20.789,20.919,20.789,20.824,8699,0
2013-07-22,20.824,20.946,20.824,20.848,5758,0
2013-07-23,20.953,21.042,20.824,20.912,4892,0
2013-07-24,21.042,21.042,20.912,20.912,263,0
2013-07-25,20.912,20.912,20.824,20.848,7882,0
2013-07-26,20.986,20.986,20.841,20.919,5066,0
2013-07-29,20.912,20.912,20.78,20.912,8755,0
2013-07-30,20.866,20.866,20.78,20.78,3226,0
2013-07-31,20.856,20.856,20.486,20.486,28576,0
2013-08-01,20.564,20.798,20.321,20.642,17608,0
2013-08-02,20.346,20.856,20.346,20.824,8694,0
2013-08-05,21.042,21.042,20.727,20.866,4919,0
2013-08-06,20.884,21.015,20.798,20.953,5515,0
2013-08-07,20.953,20.953,20.78,20.884,8256,0
2013-08-08,20.856,21.042,20.798,21.042,3811,0
2013-08-09,20.912,21.042,20.816,21.042,10014,0
2013-08-12,21.033,21.033,20.816,20.953,8338,0
2013-08-13,21.009,21.201,20.896,21.009,3375,0
2013-08-14,20.941,21.192,20.941,21.192,4139,0
2013-08-15,20.941,21.105,20.399,20.695,19438,0
2013-08-16,20.679,21.018,20.679,20.791,5665,0
2013-08-19,20.679,20.974,20.52,20.547,8967,0
2013-08-20,20.547,20.721,20.52,20.573,1293,0
2013-08-21,20.581,20.923,20.581,20.923,7163,0
2013-08-22,20.765,20.941,20.765,20.765,4286,0
2013-08-23,20.746,20.941,20.408,20.625,32425,0
2013-08-26,20.679,20.913,20.679,20.791,3492,0
2013-08-27,20.923,20.923,20.679,20.878,1371,0
2013-08-28,20.932,20.932,20.503,20.721,18321,0
2013-08-29,21.112,21.112,20.616,20.729,4861,0
2013-08-30,21.228,21.263,20.947,20.947,2852,0
2013-09-03,21.105,21.112,20.896,21.112,3734,0
2013-09-04,21.078,21.112,21.07,21.112,3407,0
2013-09-05,21.105,21.349,21.078,21.159,7398,0
2013-09-06,21.201,21.201,20.85,20.941,41247,0
2013-09-09,20.932,20.981,20.869,20.896,17770,0
2013-09-10,21.602,21.602,20.538,20.538,38422,0
2013-09-11,20.665,21.026,20.665,20.988,5885,0
2013-09-12,20.841,21.077,20.797,21.016,13201,0
2013-09-13,21.095,21.095,20.93,20.93,6795,0
2013-09-16,21.069,21.105,21.069,21.105,10572,0
2013-09-17,21.105,21.228,21.077,21.105,20507,0
2013-09-18,21.263,21.272,21.06,21.086,16548,0
2013-09-19,21.016,21.236,20.823,21.016,15090,0
2013-09-20,21.105,21.105,21.069,21.105,13759,0
2013-09-23,21.095,21.288,21.095,21.236,8513,0
2013-09-24,21.272,21.298,21.191,21.298,4504,0
2013-09-25,21.324,21.324,21.112,21.112,7621,0
2013-09-26,21.016,21.105,20.751,20.998,53982,0
2013-09-27,20.972,20.972,20.717,20.866,33380,0
2013-09-30,20.866,20.998,20.717,20.875,20564,0
2013-10-01,20.761,21.077,20.761,21.069,9932,0
2013-10-02,20.841,21.069,20.778,20.93,12360,0
2013-10-03,20.912,21.035,20.856,20.947,8017,0
2013-10-04,20.93,20.972,20.884,20.93,4393,0
2013-10-07,20.972,21.105,20.972,21.105,4289,0
2013-10-08,21.086,21.105,21.06,21.105,6268,0
2013-10-09,21.105,21.191,21.016,21.105,11803,0
2013-10-10,21.121,21.308,21.121,21.308,10260,0
2013-10-11,21.264,21.264,21.121,21.246,5633,0
2013-10-14,21.246,21.246,21.192,21.237,3045,0
2013-10-15,21.176,21.176,21.13,21.13,1054,0
2013-10-16,21.13,21.228,21.13,21.201,4775,0
2013-10-17,21.264,21.264,21.237,21.237,9719,0
2013-10-18,21.264,21.308,21.254,21.264,14233,0
2013-10-21,21.264,21.299,21.228,21.264,15382,0
2013-10-22,21.352,21.37,21.264,21.264,19423,0
2013-10-23,21.441,21.441,21.264,21.308,3186,0
2013-10-24,21.352,21.352,21.308,21.308,5279,0
2013-10-25,21.325,21.432,21.308,21.423,7111,0
2013-10-28,21.29,21.308,20.82,20.901,62788,0
2013-10-29,20.953,20.953,19.624,19.845,205545,0
2013-10-30,19.758,19.845,19.058,19.482,111377,0
2013-10-31,19.181,19.652,19.181,19.474,47290,0
2013-11-01,19.554,19.607,19.402,19.482,25598,0
2013-11-04,19.5,19.784,19.402,19.784,87814,0
2013-11-05,19.73,20.059,19.518,19.978,40703,0
2013-11-06,20.005,20.147,19.935,20.094,19020,0
2013-11-07,20.111,20.157,20.023,20.094,10022,0
2013-11-08,19.996,20.111,19.873,20.094,36239,0
2013-11-11,20.157,20.324,20.094,20.244,27471,0
2013-11-12,20.147,20.413,20.042,20.139,16532,0
2013-11-13,20.245,20.308,20.049,20.217,9822,0
2013-11-14,20.201,20.201,20.049,20.102,14225,0
2013-11-15,20.093,20.138,20.085,20.138,7994,0
2013-11-18,20.093,20.477,20.093,20.397,20643,0
2013-11-19,20.496,20.496,20.281,20.371,9001,0
2013-11-20,20.468,20.522,20.3,20.504,19480,0
2013-11-21,20.593,20.744,20.477,20.575,44289,0
2013-11-22,20.71,20.85,20.584,20.85,23413,0
2013-11-25,20.898,20.985,20.718,20.977,14183,0
2013-11-26,20.994,21.076,20.379,20.773,10898,0
2013-11-27,20.763,20.968,20.763,20.888,17392,0
2013-11-29,20.869,20.934,20.809,20.898,2778,0
2013-12-02,21.042,21.042,20.943,20.977,9455,0
2013-12-03,20.809,21.066,20.809,21.059,12530,0
2013-12-04,20.985,21.083,20.95,21.083,8063,0
2013-12-05,21.076,21.174,21.076,21.174,5431,0
2013-12-06,21.174,21.209,20.985,21.076,13582,0
2013-12-09,21.093,21.148,20.655,20.915,16686,0
2013-12-10,20.925,21.119,20.915,21.066,11831,0
2013-12-11,21.059,21.192,20.886,20.886,10727,0
2013-12-12,21.049,21.049,20.598,21.003,2821,0
2013-12-13,20.923,21.041,20.923,21.003,3783,0
2013-12-16,21.049,21.059,21.013,21.059,8025,0
2013-12-17,21.013,21.192,21.013,21.032,7928,0
2013-12-18,21.041,21.149,21.013,21.059,3677,0
2013-12-19,21.157,21.309,21.111,21.238,7465,0
2013-12-20,21.238,21.463,21.238,21.453,24208,0
2013-12-23,21.589,21.597,21.373,21.571,22956,0
2013-12-24,21.597,21.688,21.238,21.301,41654,0
2013-12-26,21.597,21.597,21.238,21.589,26566,0
2013-12-27,21.534,21.688,21.417,21.506,17044,0
2013-12-30,21.506,21.589,21.238,21.544,11302,0
2013-12-31,21.589,21.589,21.265,21.589,10112,0
2014-01-02,21.552,21.589,21.506,21.589,4135,0
2014-01-03,21.607,21.957,21.571,21.867,13352,0
2014-01-06,21.993,21.993,21.822,21.903,21063,0
2014-01-07,21.967,22.182,21.867,21.976,18602,0
2014-01-08,21.976,22.154,21.967,21.993,10239,0
2014-01-09,22.021,22.029,21.506,21.867,17643,0
2014-01-10,22.037,22.037,21.876,21.895,5970,0
2014-01-13,22.037,22.172,21.912,22.047,20713,0
2014-01-14,22.392,22.392,22.074,22.201,17184,0
2014-01-15,22.192,22.201,21.884,22.029,6553,0
2014-01-16,22.057,22.373,22.057,22.201,8760,0
2014-01-17,22.093,22.357,21.803,21.803,28251,0
2014-01-21,21.893,22.137,21.756,21.975,26922,0
2014-01-22,21.929,21.929,21.619,21.785,16100,0
2014-01-23,21.938,22.064,21.756,21.929,4389,0
2014-01-24,21.756,22.02,21.685,21.893,17912,0
2014-01-27,22.057,22.057,21.83,21.848,16635,0
2014-01-28,21.848,22.02,21.793,21.911,11240,0
2014-01-29,21.911,21.956,21.911,21.956,2148,0
2014-01-30,21.966,21.975,21.811,21.938,5618,0
2014-01-31,21.947,22.211,21.848,21.966,8304,0
2014-02-03,22.211,22.392,22.182,22.192,20501,0
2014-02-04,22.255,22.392,22.057,22.246,20761,0
2014-02-05,22.309,22.392,22.12,22.392,7041,0
2014-02-06,22.627,22.627,22.418,22.484,23091,0
2014-02-07,22.392,22.572,22.382,22.392,16829,0
2014-02-10,22.582,22.582,22.273,22.273,10174,0
2014-02-11,22.464,22.464,22.291,22.291,4139,0
2014-02-12,22.528,22.564,22.392,22.465,3570,0
2014-02-13,22.594,22.594,22.447,22.447,611,0
2014-02-14,22.537,22.603,22.537,22.584,7386,0
2014-02-18,22.555,22.603,22.374,22.603,11064,0
2014-02-19,22.603,22.603,22.418,22.574,15731,0
2014-02-20,22.555,22.555,22.418,22.555,5706,0
2014-02-21,22.465,22.503,22.456,22.475,3026,0
2014-02-24,22.51,22.603,22.255,22.465,17608,0
2014-02-25,22.594,22.594,22.456,22.537,4119,0
2014-02-26,22.503,22.603,22.328,22.465,10607,0
2014-02-27,22.338,22.51,22.154,22.154,12124,0
2014-02-28,22.392,22.603,22.373,22.456,11160,0
2014-03-03,22.465,22.603,22.465,22.603,8229,0
2014-03-04,22.584,22.603,22.584,22.594,7363,0
2014-03-05,22.465,22.603,22.465,22.603,18702,0
2014-03-06,22.603,22.647,22.603,22.603,11166,0
2014-03-07,22.603,22.603,22.555,22.594,17578,0
2014-03-10,22.603,22.603,22.519,22.603,6940,0
2014-03-11,22.603,22.603,22.437,22.555,15536,0
2014-03-12,22.675,22.675,22.574,22.574,5887,0
2014-03-13,22.537,22.675,21.894,22.665,15345,0
2014-03-14,22.518,22.675,22.124,22.613,11901,0
2014-03-17,22.63,22.657,22.537,22.647,10300,0
2014-03-18,22.637,22.767,22.63,22.767,13588,0
2014-03-19,22.63,22.759,22.518,22.759,1778,0
2014-03-20,22.759,22.759,22.713,22.759,1967,0
2014-03-21,22.723,22.759,22.723,22.759,8285,0
2014-03-24,22.751,22.751,22.502,22.732,7871,0
2014-03-25,22.767,22.767,22.493,22.767,41479,0
2014-03-26,22.767,22.767,22.584,22.723,3914,0
2014-03-27,22.767,22.767,22.594,22.723,30730,0
2014-03-28,22.767,22.767,22.723,22.732,2580,0
2014-03-31,22.767,22.767,22.622,22.675,8151,0
2014-04-01,22.675,22.861,22.665,22.703,33202,0
2014-04-02,22.861,22.989,22.814,22.961,10964,0
2014-04-03,22.98,22.98,22.657,22.814,36007,0
2014-04-04,22.952,22.98,22.814,22.952,18020,0
2014-04-07,22.952,22.952,22.895,22.904,8546,0
2014-04-08,22.952,22.952,22.904,22.904,11119,0
2014-04-09,22.943,22.943,22.87,22.904,10813,0
2014-04-10,22.943,22.952,22.861,22.914,12003,0
2014-04-11,23.035,23.035,22.943,22.98,3963,0
2014-04-14,23.035,23.109,22.822,23.072,31726,0
2014-04-15,23.063,23.099,22.943,23.09,12758,0
2014-04-16,23.09,23.119,23.054,23.082,11238,0
2014-04-17,23.072,23.119,23.072,23.109,5242,0
2014-04-21,23.109,23.109,22.831,23.09,16758,0
2014-04-22,23.054,23.119,23.054,23.119,6211,0
2014-04-23,23.099,23.109,23.016,23.109,23107,0
2014-04-24,23.119,23.119,23.063,23.099,8392,0
2014-04-25,23.109,23.119,23.072,23.119,2194,0
2014-04-28,23.119,23.146,23.044,23.128,47087,0
2014-04-29,23.082,23.119,23.082,23.119,3216,0
2014-04-30,23.119,23.128,23.044,23.044,12339,0
2014-05-01,23.119,23.119,22.999,23.119,9372,0
2014-05-02,23.119,23.165,23.099,23.165,10992,0
2014-05-05,23.119,23.156,23.072,23.119,12410,0
2014-05-06,23.146,23.156,23.072,23.119,3235,0
2014-05-07,23.156,23.165,23.146,23.165,14951,0
2014-05-08,23.156,23.156,23.099,23.099,1438,0
2014-05-09,23.119,23.165,23.119,23.165,2322,0
2014-05-12,23.156,23.165,23.119,23.165,13842,0
2014-05-13,23.165,23.165,23.119,23.165,6074,0
2014-05-14,23.332,23.332,23.248,23.277,9029,0
2014-05-15,23.268,23.268,23.193,23.248,8903,0
2014-05-16,23.286,23.286,23.248,23.286,3937,0
2014-05-19,23.286,23.323,23.286,23.313,7469,0
2014-05-20,23.201,23.332,23.201,23.332,8780,0
2014-05-21,23.332,23.332,23.229,23.332,23645,0
2014-05-22,23.277,23.323,23.248,23.258,10568,0
2014-05-23,23.248,23.332,23.248,23.332,4872,0
2014-05-27,23.248,23.313,23.239,23.296,11794,0
2014-05-28,23.323,23.332,23.258,23.323,15234,0
2014-05-29,23.332,23.332,23.323,23.332,11273,0
2014-05-30,23.332,23.332,23.268,23.332,29310,0
2014-06-02,23.332,23.332,23.248,23.332,14499,0
2014-06-03,23.332,23.332,23.248,23.332,9593,0
2014-06-04,23.332,23.332,23.025,23.332,34885,0
2014-06-05,23.277,23.332,23.277,23.332,16623,0
2014-06-06,23.332,23.538,23.332,23.518,32336,0
2014-06-09,23.389,23.967,23.389,23.678,13574,0
2014-06-10,23.473,24.211,23.444,23.78,10286,0
2014-06-11,23.536,23.864,23.536,23.78,5851,0
2014-06-12,23.751,23.845,23.687,23.845,7612,0
2014-06-13,23.648,23.77,23.648,23.77,4663,0
2014-06-16,23.78,23.836,23.668,23.732,17623,0
2014-06-17,23.922,23.922,23.741,23.819,3684,0
2014-06-18,23.845,23.845,23.705,23.819,4853,0
2014-06-19,23.819,23.873,23.78,23.829,17583,0
2014-06-20,23.873,24.204,23.873,24.005,17283,0
2014-06-23,23.986,23.986,23.976,23.976,1120,0
2014-06-24,23.883,23.959,23.873,23.922,3789,0
2014-06-25,23.922,23.959,23.922,23.922,1880,0
2014-06-26,23.845,23.968,23.829,23.968,7339,0
2014-06-27,23.836,23.959,23.836,23.892,6818,0
2014-06-30,23.873,23.883,23.76,23.883,20825,0
2014-07-01,23.836,23.941,23.668,23.751,11453,0
2014-07-02,23.959,23.959,23.77,23.77,6277,0
2014-07-03,23.751,23.751,23.751,23.751,1006,0
2014-07-07,23.732,23.78,23.687,23.77,9509,0
2014-07-08,23.873,23.941,23.79,23.79,6694,0
2014-07-09,23.941,24.015,23.941,23.968,1765,0
2014-07-10,23.658,23.922,23.658,23.873,3656,0
2014-07-11,23.79,23.912,23.78,23.912,4388,0
2014-07-14,23.912,23.968,23.725,23.968,8122,0
2014-07-15,23.968,24.194,23.941,24.128,14804,0
2014-07-16,24.251,24.251,24.138,24.231,20644,0
2014-07-17,24.327,24.591,24.231,24.279,5774,0
2014-07-18,24.373,24.373,24.288,24.288,4243,0
2014-07-21,24.279,24.279,24.156,24.279,5694,0
2014-07-22,24.279,24.336,24.279,24.336,3845,0
2014-07-23,24.327,24.383,24.327,24.355,4055,0
2014-07-24,24.327,24.346,24.184,24.231,2740,0
2014-07-25,24.138,24.411,24.138,24.231,4516,0
2014-07-28,24.231,24.279,24.231,24.231,3985,0
2014-07-29,24.231,24.469,24.214,24.469,3169,0
2014-07-30,24.469,24.469,24.184,24.307,1334,0
2014-07-31,24.327,24.327,23.361,23.569,37036,0
2014-08-01,23.001,23.985,23.001,23.852,19601,0
2014-08-04,23.891,23.891,23.569,23.767,9409,0
2014-08-05,23.674,23.797,23.608,23.693,9529,0
2014-08-06,23.807,23.985,23.807,23.871,2466,0
2014-08-07,23.862,23.995,23.843,23.966,3574,0
2014-08-08,23.995,24.44,23.948,24.251,7746,0
2014-08-11,24.581,24.581,24.005,24.138,5167,0
2014-08-12,24.043,24.279,24.024,24.241,1744,0
2014-08-13,24.365,24.412,24.365,24.384,2083,0
2014-08-14,24.127,24.307,24.089,24.307,6394,0
2014-08-15,24.183,24.307,24.183,24.193,4245,0
2014-08-18,24.164,24.365,24.164,24.365,6999,0
2014-08-19,24.451,24.498,24.164,24.307,2801,0
2014-08-20,24.356,24.356,24.346,24.356,804,0
2014-08-21,24.193,24.507,24.193,24.431,5856,0
2014-08-22,24.527,24.527,24.222,24.307,5212,0
2014-08-25,24.261,24.689,24.261,24.546,68368,0
2014-08-26,24.603,24.765,24.403,24.403,7639,0
2014-08-27,24.546,24.546,24.384,24.393,3073,0
2014-08-28,24.393,24.451,24.393,24.441,4281,0
2014-08-29,24.441,24.441,24.213,24.346,5476,0
2014-09-02,24.441,24.441,23.983,24.241,51522,0
2014-09-03,24.222,24.307,24.117,24.146,4752,0
2014-09-04,24.146,24.146,24.022,24.127,6293,0
2014-09-05,24.127,24.127,23.878,23.946,20583,0
2014-09-08,23.878,24.183,23.84,24.183,18903,0
2014-09-09,24.117,24.213,23.983,24.069,11699,0
2014-09-10,24.213,24.213,24.022,24.164,8347,0
2014-09-11,24.068,24.375,24.068,24.116,11814,0
2014-09-12,24.116,24.308,24.059,24.193,39595,0
2014-09-15,24.289,24.404,24.155,24.357,13120,0
2014-09-16,24.337,24.375,24.261,24.289,11472,0
2014-09-17,24.261,24.337,24.261,24.337,5993,0
2014-09-18,24.404,24.404,24.193,24.193,6191,0
2014-09-19,24.222,24.231,24.116,24.146,10272,0
2014-09-22,24.146,24.375,24.097,24.366,24114,0
2014-09-23,24.173,24.289,24.173,24.289,1594,0
2014-09-24,24.347,24.357,24.183,24.328,7479,0
2014-09-25,24.308,24.308,24.222,24.251,5324,0
2014-09-26,24.183,24.251,24.173,24.251,2934,0
2014-09-29,24.183,24.357,24.173,24.318,3483,0
2014-09-30,24.366,24.366,24.203,24.251,8830,0
2014-10-01,24.366,24.366,24.27,24.289,10867,0
2014-10-02,24.146,24.213,24.049,24.049,7397,0
2014-10-03,24.289,24.289,24.136,24.28,1753,0
2014-10-06,24.231,24.27,24.155,24.155,1682,0
2014-10-07,24.146,24.318,24.146,24.318,5111,0
2014-10-08,24.318,24.318,24.049,24.193,10088,0
2014-10-09,24.126,24.146,23.741,23.856,14896,0
2014-10-10,23.905,23.972,20.695,23.035,122762,0
2014-10-13,22.861,22.861,21.372,22.038,91124,0
2014-10-14,22.164,22.871,20.627,22.57,93249,0
2014-10-15,21.768,23.643,21.768,23.402,56698,0
2014-10-16,23.122,24.138,23.122,23.713,13891,0
2014-10-17,23.935,24.069,23.305,23.567,15224,0
2014-10-20,23.451,23.723,23.392,23.633,24793,0
2014-10-21,23.683,24.166,23.633,24.089,62535,0
2014-10-22,24.089,24.166,23.74,23.769,15425,0
2014-10-23,23.886,24.118,23.886,23.935,13268,0
2014-10-24,23.935,23.982,23.837,23.982,6067,0
2014-10-27,23.876,23.876,23.238,23.557,23327,0
2014-10-28,23.799,23.837,23.383,23.683,10729,0
2014-10-29,23.607,24.002,23.607,23.623,21419,0
2014-10-30,23.623,23.895,23.607,23.607,10642,0
2014-10-31,23.74,23.905,23.441,23.517,22523,0
2014-11-03,23.693,23.963,23.527,23.547,13284,0
2014-11-04,23.421,23.499,22.977,23.267,18156,0
2014-11-05,24.012,24.012,23.209,23.451,31093,0
2014-11-06,23.373,23.411,22.996,23.17,16818,0
2014-11-07,23.315,23.693,23.315,23.499,10764,0
2014-11-10,23.829,24.108,23.607,23.837,14485,0
2014-11-11,23.799,24.128,23.799,24.05,7438,0
2014-11-12,23.962,24.148,23.962,23.991,3240,0
2014-11-13,23.797,23.962,23.388,23.495,16894,0
2014-11-14,23.476,23.914,23.476,23.864,6471,0
2014-11-17,23.757,23.864,23.728,23.757,9741,0
2014-11-18,23.67,24.089,23.523,23.728,9092,0
2014-11-19,24.128,24.128,23.728,23.728,1094,0
2014-11-20,24.089,24.225,23.817,23.817,6210,0
2014-11-21,24.225,24.235,23.864,23.962,6381,0
2014-11-24,23.981,24.079,23.972,23.991,1721,0
2014-11-25,24.041,24.157,24.001,24.011,5605,0
2014-11-26,23.981,24.118,23.563,23.72,5574,0
2014-11-28,22.365,22.755,21.4,21.673,63726,0
2014-12-01,21.255,21.255,18.176,19.336,125398,0
2014-12-02,19.356,21.235,19.238,20.777,83150,0
2014-12-03,21.362,22.043,21.041,22.043,64598,0
2014-12-04,21.488,21.848,20.582,20.981,26478,0
2014-12-05,20.943,20.943,19.51,19.725,65719,0
2014-12-08,19.443,19.443,17.407,18.255,60303,0
2014-12-09,17.971,20.836,17.592,20.64,50098,0
2014-12-10,19.481,20.388,18.507,19.968,69936,0
2014-12-11,18.868,19.919,18.563,19.202,60486,0
2014-12-12,18.445,18.887,18.111,18.475,40714,0
2014-12-15,18.475,18.475,17.02,17.02,27987,0
2014-12-16,17.02,17.924,15.624,16.705,63359,0
2014-12-17,17.109,18.848,17.05,17.688,16903,0
2014-12-18,19.654,20.636,18.278,19.26,34736,0
2014-12-19,19.585,20.764,19.172,20.303,14148,0
2014-12-22,20.243,20.243,18.661,19.359,14082,0
2014-12-23,19.634,20.145,19.33,19.506,16416,0
2014-12-24,19.654,19.654,18.671,18.671,4758,0
2014-12-26,19.546,19.546,18.671,18.789,4951,0
2014-12-29,19.595,19.693,19.005,19.015,6299,0
2014-12-30,19.044,19.044,18.042,18.917,20547,0
2014-12-31,18.917,19.536,18.425,19.477,20447,0
2015-01-02,18.533,19.752,18.533,19.752,18946,0
2015-01-05,18.671,19.428,18.15,18.573,24838,0
2015-01-06,18.671,18.671,17.688,18.18,10916,0
2015-01-07,18.229,19.644,18.18,18.553,20604,0
2015-01-08,18.74,19.241,18.671,19.035,14575,0
2015-01-09,19.458,20.96,19.31,20.037,37164,0
2015-01-12,19.752,19.752,18.966,19.162,18903,0
2015-01-13,18.845,19.093,18.26,18.845,17385,0
2015-01-14,18.527,20.531,18.498,19.311,22779,0
2015-01-15,19.837,19.926,19.241,19.241,16422,0
2015-01-16,19.232,19.341,18.547,18.924,43328,0
2015-01-20,18.845,19.291,18.16,19.291,35826,0
2015-01-21,18.865,20.332,18.855,19.787,29999,0
2015-01-22,19.837,20.223,19.341,19.747,20436,0
2015-01-23,18.894,19.46,18.339,18.795,34886,0
2015-01-26,18.746,19.192,18.746,19.192,12048,0
2015-01-27,19.331,20.015,19.241,19.906,10363,0
2015-01-28,20.114,20.124,19.142,19.737,8781,0
2015-01-29,19.212,19.44,18.845,19.44,5235,0
2015-01-30,19.44,20.015,18.994,19.787,10415,0
2015-02-02,19.916,20.174,19.549,19.926,10477,0
2015-02-03,20.243,20.729,20.194,20.68,16896,0
2015-02-04,20.332,20.719,19.866,20.571,12454,0
2015-02-05,20.719,21.691,20.392,21.691,26855,0
2015-02-06,21.691,21.81,21.136,21.423,12860,0
2015-02-09,21.493,21.781,21.443,21.572,4802,0
2015-02-10,21.602,21.81,21.235,21.81,11871,0
2015-02-11,21.8,21.9,21.53,21.7,4761,0
2015-02-12,21.87,22,21.37,21.37,10092,0
2015-02-13,21.45,21.7,21,21.44,12380,0
2015-02-17,20.85,21.76,20.85,21.49,18813,0
2015-02-18,21.4,21.75,21.36,21.38,6931,0
2015-02-19,21.06,21.65,21.06,21.37,10798,0
2015-02-20,21.86,21.89,21.41,21.48,4429,0
2015-02-23,21.43,21.81,20.9,21.56,8664,0
2015-02-24,21.73,22.16,21.58,22,16641,0
2015-02-25,22.16,22.16,21.59,22.1,2298,0
2015-02-26,21.77,21.92,21.59,21.59,11515,0
2015-02-27,21.65,22,21.3,22,26321,0
2015-03-02,22.08,22.08,21.27,21.27,23746,0
2015-03-03,21.571,21.63,21.11,21.15,28385,0
2015-03-04,21.25,21.6,21.24,21.6,15296,0
2015-03-05,21.65,21.77,21.321,21.64,12537,0
2015-03-06,21.63,21.63,21.22,21.23,7713,0
2015-03-09,21.18,21.45,21.05,21.07,3000,0
2015-03-10,21.05,21.05,20.5,20.58,18913,0
2015-03-11,20.9,20.92,20.3,20.3,6284,0
2015-03-12,20.8,21.15,20.13,20.68,8852,0
2015-03-13,20.98,20.98,20.52,20.6,9577,0
2015-03-16,20.6,20.949,20.295,20.6,16595,0
2015-03-17,20.6,20.84,20.55,20.755,10100,0
2015-03-18,20.49,21.49,20.49,21.35,17553,0
2015-03-19,20.6,21.18,20.6,21.15,8623,0
2015-03-20,21.15,21.47,21,21.46,13313,0
2015-03-23,21.4,21.68,21.19,21.62,17503,0
2015-03-24,21.58,22.1,21.03,21.89,32779,0
2015-03-25,21.64,21.844,21.57,21.8,13053,0
2015-03-26,21.91,21.91,21.31,21.35,18578,0
2015-03-27,21.55,21.99,21.32,21.6,18929,0
2015-03-30,21.7,21.99,21.36,21.4,11178,0
2015-03-31,21.9,22.48,21.52,21.82,17481,0
2015-04-01,22.21,22.21,21.8,21.85,5807,0
2015-04-02,21.78,22.11,21.78,21.78,11967,0
2015-04-06,22.09,22.17,21.77,21.921,8932,0
2015-04-07,21.901,22.26,21.9,22,10395,0
2015-04-08,22.27,22.27,21.9,21.9,9193,0
2015-04-09,22.01,22.31,21.91,21.91,8837,0
2015-04-10,22.23,22.94,22.05,22.76,26442,0
2015-04-13,22.25,23.286,22.25,22.65,21024,0
2015-04-14,22.56,23.09,22.53,22.7,20521,0
2015-04-15,22.65,23.26,22.65,22.92,25807,0
2015-04-16,23.11,23.2,22.65,23.2,11857,0
2015-04-17,23.19,23.45,22.9,23.44,8782,0
2015-04-20,23,23.56,22.99,23.55,15133,0
2015-04-21,23.54,23.54,23,23.5,12078,0
2015-04-22,23.27,23.57,22.69,23.3,18913,0
2015-04-23,23.3,23.34,23,23.2,7821,0
2015-04-24,23.25,23.5,22.75,23.07,15270,0
2015-04-27,23.09,23.13,22.85,23.05,10633,0
2015-04-28,23.15,23.15,22.901,23,7639,0
2015-04-29,23.25,23.57,23.16,23.16,9217,0
2015-04-30,23.75,23.75,23.116,23.38,9696,0
2015-05-01,23.41,23.599,23.16,23.17,6800,0
2015-05-04,23.15,23.53,23.06,23.35,9190,0
2015-05-05,23.1,23.31,23,23.248,11110,0
2015-05-06,23.35,23.35,22.5,23.214,12854,0
2015-05-07,22.7,23.349,22.63,23.004,2960,0
2015-05-08,23.1,23.4,22.905,22.905,11291,0
2015-05-11,23,23.2,22.98,23,8629,0
2015-05-12,23.3,23.58,22.92,23.181,4550,0
2015-05-13,23.02,23.1,22.65,22.96,24209,0
2015-05-14,23.15,23.24,22.81,23.05,5472,0
2015-05-15,23,23.12,22.8,23.01,4749,0
2015-05-18,23.009,23.01,22.8,22.806,5902,0
2015-05-19,22.8,23,22.72,22.749,12324,0
2015-05-20,22.52,23,22.52,22.61,5822,0
2015-05-21,22.51,23.04,22.41,22.58,10082,0
2015-05-22,22.536,23,22.536,22.55,4855,0
2015-05-26,22.42,22.89,22.382,22.58,7438,0
2015-05-27,22.56,22.88,22.391,22.4,7208,0
2015-05-28,22.381,22.94,22.381,22.53,2742,0
2015-05-29,22.551,22.706,22.37,22.52,3772,0
2015-06-01,22.94,22.94,22.32,22.32,8007,0
2015-06-02,22.304,22.58,22.12,22.204,2128,0
2015-06-03,22.191,22.59,22.07,22.59,3361,0
2015-06-04,22.26,22.26,21.51,22.25,14596,0
2015-06-05,22.24,22.25,22.21,22.25,1426,0
2015-06-08,22.25,22.25,21.97,21.97,6324,0
2015-06-09,22.15,22.94,21.88,22.65,18476,0
2015-06-10,22.5,22.83,22.413,22.83,7126,0
2015-06-11,22.598,22.598,22.1,22.55,4854,0
2015-06-12,22.17,22.51,21.872,22.51,4287,0
2015-06-15,21.96,22.85,21.96,22.85,5771,0
2015-06-16,22.93,23.05,22.43,22.9,7967,0
2015-06-17,22.92,23.05,22.05,22.05,11249,0
2015-06-18,22.47,22.793,22.171,22.793,4082,0
2015-06-19,22.3,22.5,22.3,22.45,3646,0
2015-06-22,22.77,22.77,21.87,22.32,3008,0
2015-06-23,22.37,22.55,21.748,22,4873,0
2015-06-24,22,22.49,22,22.09,7824,0
2015-06-25,22.48,22.548,21.9,22,9168,0
2015-06-26,22.39,22.4,21.98,21.98,2672,0
2015-06-29,22.33,22.33,21.9,21.9,3879,0
2015-06-30,22.45,22.45,22.05,22.35,4743,0
2015-07-01,22.45,22.5,22.12,22.12,5494,0
2015-07-02,22.3,22.3,22.3,22.3,1920,0
2015-07-06,21.85,22.263,21.71,22.15,8796,0
2015-07-07,22.13,22.462,21.8,22.3,11060,0
2015-07-08,22.2,22.21,21.89,22,3171,0
2015-07-09,22.01,22.01,21.51,21.52,3715,0
2015-07-10,21.6,21.98,21.6,21.98,7426,0
2015-07-13,21.75,22.36,20.85,21.07,56970,0
2015-07-14,20.97,22.08,20.92,21.4,69055,0
2015-07-15,21.08,21.9,21.07,21.07,5993,0
2015-07-16,21.2,21.81,20.08,20.1,12567,0
2015-07-17,19.82,19.82,18.06,18.9,30766,0
2015-07-20,18.408,18.96,18.28,18.81,9326,0
2015-07-21,18.8,18.94,18.11,18.2,87722,0
2015-07-22,18.21,18.21,17.2,17.45,30350,0
2015-07-23,17.45,17.45,14.95,15.81,62321,0
2015-07-24,15.56,15.56,13.34,14.699,59381,0
2015-07-27,14.15,14.19,12.753,13.1,49138,0
2015-07-28,14.25,15.64,13.155,14.85,41580,0
2015-07-29,14.03,16.3,14.03,16.05,29758,0
2015-07-30,16.05,16.55,15.65,16.23,20801,0
2015-07-31,16,16,15.5,15.5,19531,0
2015-08-03,15.5,15.5,14,14.4,34547,0
2015-08-04,14.65,15.2,14.65,15.15,9525,0
2015-08-05,15.19,15.3,14.56,14.57,16774,0
2015-08-06,14.49,15.585,14.49,15,19819,0
2015-08-07,15.34,16,15.34,16,12632,0
2015-08-10,16.15,16.55,15.8,16.4,29432,0
2015-08-11,15.8,16.15,15.56,16.05,27052,0
2015-08-12,16.1,16.7,15.71,16.7,15324,0
2015-08-13,16.64,16.65,16.29,16.331,6042,0
2015-08-14,16.55,16.55,16.01,16.01,2294,0
2015-08-17,16,16.25,16,16.06,10296,0
2015-08-18,16.05,16.05,15.794,15.794,6093,0
2015-08-19,15.89,15.95,15.22,15.45,8031,0
2015-08-20,15.4,15.4,15.052,15.052,4684,0
2015-08-21,15,15.4,14.27,14.4,18737,0
2015-08-24,14.27,15.036,13.8,14.22,12813,0
2015-08-25,14.033,15,14.033,15,4069,0
2015-08-26,15.05,15.55,14.767,15.28,7636,0
2015-08-27,15.54,16.03,15.5,16.03,5049,0
2015-08-28,16.149,16.65,16.13,16.472,19668,0
2015-08-31,16.6,16.75,15.83,16.73,11287,0
2015-09-01,16.694,16.694,15.96,16.04,4317,0
2015-09-02,15.764,16.17,15.62,16.17,3066,0
2015-09-03,16.45,16.73,16.35,16.73,7863,0
2015-09-04,16.399,16.531,16.36,16.531,1400,0
2015-09-08,16.6,17.02,16.45,16.9,10180,0
2015-09-09,16.99,17.2,16.89,16.895,2950,0
2015-09-10,17.18,17.18,16.34,17,5437,0
2015-09-11,16.5,16.5,15.58,16,8200,0
2015-09-14,15.618,15.618,15.01,15.04,3639,0
2015-09-15,15.45,15.66,15.04,15.45,7730,0
2015-09-16,15.45,15.99,15.44,15.6,9900,0
2015-09-17,15.58,15.77,15.26,15.431,9062,0
2015-09-18,15.09,15.39,13.92,14.384,23606,0
2015-09-21,14.38,14.495,13.439,14.495,18882,0
2015-09-22,14.48,14.48,13.14,13.48,11650,0
2015-09-23,13.74,13.74,11.96,12.33,16790,0
2015-09-24,12.29,12.29,9.73,11.69,45392,0
2015-09-25,12.3,12.963,11.46,11.876,24887,0
2015-09-28,11.42,11.42,9.85,10.4,34766,0
2015-09-29,10.28,10.6,8.01,8.42,43246,0
2015-09-30,8.65,9.95,8.65,9.88,28147,0
2015-10-01,9.99,11.36,9.48,11.36,26627,0
2015-10-02,11.17,13.63,10.82,13.3,31881,0
2015-10-05,13.665,13.97,12.85,13.3,30476,0
2015-10-06,13.5,15.49,13.27,15.18,42953,0
2015-10-07,15.5,15.98,14.34,14.97,16827,0
2015-10-08,15.65,16.73,14.62,16.38,20760,0
2015-10-09,16.35,16.75,15.75,15.75,18100,0
2015-10-12,15.87,15.87,14.35,14.5,33542,0
2015-10-13,14.47,15.14,14.05,14.05,18106,0
2015-10-14,14.54,14.54,13.026,13.75,22898,0
2015-10-15,14.48,16.2,14.07,16.05,49686,0
2015-10-16,15.95,16.68,15.45,15.56,22349,0
2015-10-19,15.38,16.09,14.79,15.11,14657,0
2015-10-20,15.52,15.97,15.461,15.59,10650,0
2015-10-21,15.942,15.95,15.11,15.11,7042,0
2015-10-22,15.28,15.5,15.28,15.3,4893,0
2015-10-23,15.596,15.597,14.835,15.3,14990,0
2015-10-26,14.97,14.99,13.75,14.14,18619,0
2015-10-27,14.15,14.36,13.03,13.31,32830,0
2015-10-28,13.59,14.81,13.59,13.86,8547,0
2015-10-29,14.264,14.264,13.419,13.45,11450,0
2015-10-30,13.83,13.99,13.47,13.54,5580,0
2015-11-02,13.76,14.18,13.57,13.78,12769,0
2015-11-03,13.61,14.97,13.61,14.67,14381,0
2015-11-04,14.56,14.98,13.502,14.07,22957,0
2015-11-05,13.77,14.3,13.71,14.16,8048,0
2015-11-06,14.22,14.956,13.889,14.956,8806,0
2015-11-09,14.65,14.92,14.395,14.48,2200,0
2015-11-10,14.044,14.66,14.044,14.35,3500,0
2015-11-11,14.16,14.16,13.5,13.5,10811,0
2015-11-12,13.53,14.33,12.12,12.9,13553,0
2015-11-13,13.27,13.9,12.55,13.8,12821,0
2015-11-16,13.5,14.475,13.5,13.55,9908,0
2015-11-17,13.29,13.54,13.12,13.325,4800,0
2015-11-18,12.95,13.5,11.09,12.5,27458,0
2015-11-19,11.9,11.9,10.5,11.55,31920,0
2015-11-20,11.25,11.25,9.88,10.9,45717,0
2015-11-23,11,11.42,10.71,11.052,10327,0
2015-11-24,11.41,12,11.39,11.7,15942,0
2015-11-25,11.65,11.66,10.668,11.58,12428,0
2015-11-27,11.3,11.6,11.15,11.6,2106,0
2015-11-30,12.05,12.05,11.214,11.6,13266,0
2015-12-01,11.6,12.105,10.11,10.812,18391,0
2015-12-02,10.43,10.5,9.63,10.22,23638,0
2015-12-03,10.11,10.685,9.484,10.1,40024,0
2015-12-04,10.1,10.53,9.6,10.53,14626,0
2015-12-07,10.03,10.03,9.0231,9.4,21523,0
2015-12-08,9.3,10.62,9.1,10.02,35339,0
2015-12-09,10.31,11.37,9.6,9.6,16801,0
2015-12-10,9.6,10.14,9.29,9.45,8864,0
2015-12-11,9.62,9.63,8.83,9.15,17116,0
2015-12-14,9,9,7.53,7.86,30887,0
2015-12-15,7.97,8.7267,7.875,8,30843,0
2015-12-16,8.24,8.55,7.79,8,8650,0
2015-12-17,8.9,9.09,8.05,8.16,38006,0
2015-12-18,8.16,8.32,7.85,8.08,23955,0
2015-12-21,8.4,8.69,8.02,8.22,56743,0
2015-12-22,8.12,8.75,8.0932,8.4,23132,0
2015-12-23,8.65,9.4158,8.52,9.18,10245,0
2015-12-24,9.55,9.849,9.2,9.675,9920,0
2015-12-28,9.5,9.58,9.2682,9.58,6118,0
2015-12-29,9.6,10,9.27,9.599,12084,0
2015-12-30,9.3,9.75,8.7137,9.05,41036,0
2015-12-31,9.5,9.93,8.75,9.92,29710,0
2016-01-04,9.64,10.4072,9.3499,10.4072,13535,0
2016-01-05,10.36,11.25,10.05,11.0868,31698,0
2016-01-06,11.02,11.49,10.0101,10.0468,30221,0
2016-01-07,9.6,10.27,9.24,9.72,49623,0
2016-01-08,10.15,10.2625,9.45,9.5,22074,0
2016-01-11,9.99,10.55,8.535,9.3,68840,0
2016-01-12,9.5,10,8.84,9.32,16524,0
2016-01-13,9.1114,9.1114,8.32,8.78,19735,0
2016-01-14,8.52,9.14,8.38,9.09,18835,0
2016-01-15,8.36,8.74,7.7949,8,13210,0
2016-01-19,7.45,7.45,7.45,7.45,0,0
2016-01-20,7.25,7.25,6.2,6.47,33605,0
2016-01-21,6.46,7.71,6.14,6.8,65565,0
2016-01-22,7.2,7.77,6.81,6.93,15625,0
2016-01-25,6.8,6.95,6.2,6.7,23114,0
2016-01-26,6.25,7.3,6.25,7.22,26398,0
2016-01-27,7.7,7.72,7.5,7.57,6293,0
2016-01-28,7.846,8.325,7.846,8.05,6708,0
2016-01-29,8.3,8.4,7.84,8.1685,15829,0
2016-02-01,8.12,8.1276,7.6,7.7999,9040,0
2016-02-02,7.58,7.7771,7.4913,7.4913,11104,0
2016-02-03,7.4804,7.9072,7.2522,7.7,33457,0
2016-02-04,7.5812,7.668,7.25,7.3485,15524,0
2016-02-05,7.3866,7.48,7.15,7.45,16200,0
2016-02-08,7.16,7.29,6.15,6.36,29849,0
2016-02-09,6.13,6.3114,5.5299,6,9436,0
2016-02-10,5.67,5.67,4.55,5.12,57127,0
2016-02-11,5.1,5.11,4.06,4.74,41790,0
2016-02-12,4.94,4.94,4.3,4.688,22317,0
2016-02-16,4.5,4.8,4.5,4.61,29946,0
2016-02-17,4.5,5.1,4.28,4.67,62719,0
2016-02-18,4.7,4.7,4.27,4.546,43423,0
2016-02-19,4.5004,4.602,4.35,4.4399,9388,0
2016-02-22,4.63,4.9599,4.19,4.45,48294,0
2016-02-23,3.95,4.05,2.76,3.28,123566,0
2016-02-24,3.19,3.19,2.245,2.34,105734,0
2016-02-25,2.2,2.56,2.17,2.5,67779,0
2016-02-26,2.59,3.31,2.5,2.95,91898,0
2016-02-29,2.83,3.075,2.81,2.94,43746,0
2016-03-01,2.82,3.19,2.82,3.15,46490,0
2016-03-02,2.85,3.38,2.85,3.34,87556,0
2016-03-03,3.34,3.85,3.3,3.61,170633,0
2016-03-04,3.63,4.1,3.39,3.99,284376,0
2016-03-07,3.99,4.7799,3.92,4.6,203927,0
2016-03-08,4.8,5.1,4.6005,5.1,68664,0
2016-03-09,4.93,5.23,4.497,4.96,43639,0
2016-03-10,4.54,4.83,3.9,3.93,78621,0
2016-03-11,2.85,4.3454,2.82,4.25,203141,0
2016-03-14,4.05,4.39,3.75,4.07,68436,0
2016-03-15,4,4.15,3.48,4.15,96686,0
2016-03-16,4.08,4.77,4.08,4.7,64779,0
2016-03-17,4.53,5.76,4.53,5.5346,115348,0
2016-03-18,5.82,6.9,5.29,6.65,110884,0
2016-03-21,6.68,8.2,6.61,7.2,104357,0
2016-03-22,7.2,8.19,7.1605,8.1,43888,0
2016-03-23,8.79,8.79,7.16,7.5005,103711,0
2016-03-24,7.37,7.45,6.63,6.9501,52940,0
2016-03-28,7.4,7.4,6.95,7.023,13009,0
2016-03-29,7.46,7.46,6.65,7.04,68270,0
2016-03-30,7.25,7.25,6.8301,7.02,20904,0
2016-03-31,6.82,7.5,6.725,7.3,55338,0
2016-04-01,6.82,7.15,6.73,7.02,18328,0
2016-04-04,6.75,7.25,6.6622,7.25,39945,0
2016-04-05,7.051,7.051,6.66,7,25452,0
2016-04-06,7.04,7.59,6.9837,7.45,24402,0
2016-04-07,7.4,7.5,7.1714,7.36,10914,0
2016-04-08,7.5,8.75,7.5,8.5,58760,0
2016-04-11,8.8,8.93,8.6416,8.8999,26464,0
2016-04-12,8.66,9.8,8.66,9.51,24605,0
2016-04-13,9.3,9.82,9.02,9.5001,15341,0
2016-04-14,9.6,9.695,9.13,9.36,25468,0
2016-04-15,9.22,9.54,8.89,9.54,7400,0
2016-04-18,9.06,9.8,9.06,9.7801,14619,0
2016-04-19,9.66,10.32,9.66,10.16,17991,0
2016-04-20,10.1403,10.82,10.1403,10.62,15765,0
2016-04-21,10.82,11.555,10.82,11.29,23985,0
2016-04-22,11.4749,12.5,11.4749,12.39,44998,0
2016-04-25,12.03,12.31,12,12.2499,22073,0
2016-04-26,11.9,13.17,11.32,12.73,56629,0
2016-04-27,12.8,14.01,12.8,13.7378,24432,0
2016-04-28,13.75,14.5599,13.74,13.75,9571,0
2016-04-29,13.87,14.27,13.04,13.649,36740,0
2016-05-02,13.15,13.198,11.46,12.66,89480,0
2016-05-03,12.1,12.2178,11.6,12.15,21519,0
2016-05-04,12,12.459,11.58,12.43,16566,0
2016-05-05,12.6,13.3901,12.45,12.9999,24777,0
2016-05-06,8.25,10.74,7.63,9.78,189639,0
2016-05-09,9.65,9.66,8.11,8.21,72930,0
2016-05-10,8.14,8.2099,6.36,7,138261,0
2016-05-11,6.6,6.99,3.95,4.513,302261,0
2016-05-12,6.94,9.52,6.94,9,177052,0
2016-05-13,9.27,10.6,8.84,9.65,80405,0
2016-05-16,9.81,10.48,8.85,9.26,66435,0
2016-05-17,9.5,9.6,8.6135,8.86,77182,0
2016-05-18,9,9.46,8.6001,9.21,110038,0
2016-05-19,8.93,9.5015,8.87,9.2,26884,0
2016-05-20,9.3899,9.91,9.03,9.3001,9546,0
2016-05-23,9.1644,9.64,8.91,9.12,32294,0
2016-05-24,9.01,9.51,8.75,8.78,70036,0
2016-05-25,8.76,9.2699,8.51,8.66,55901,0
2016-05-26,8.67,9.25,8.5,8.8,18037,0
2016-05-27,9.2,9.2882,8.7099,8.73,16247,0
2016-05-31,9.42,9.42,8.73,8.82,16777,0
2016-06-01,8.8,9.41,8.58,8.92,19363,0
2016-06-02,8.757,9.4,8.69,8.85,33356,0
2016-06-03,8.85,9.28,8.85,9.08,22578,0
2016-06-06,9.09,9.39,9.05,9.39,34511,0
2016-06-07,9.03,9.41,9.03,9.35,28833,0
2016-06-08,9.35,9.71,9.21,9.35,13991,0
2016-06-09,9.3,9.33,9.12,9.18,2740,0
2016-06-10,9.63,9.63,8.97,8.97,18802,0
2016-06-13,8.97,9.25,8.79,8.96,18386,0
2016-06-14,9.2,9.38,8.7701,8.97,22286,0
2016-06-15,8.948,9.28,8.948,8.948,28398,0
2016-06-16,8.71,9.2,8.71,8.94,25697,0
2016-06-17,9.1501,9.4,8.73,9.2,25670,0
2016-06-20,9.4,9.5357,9.1,9.25,26485,0
2016-06-21,9.2501,9.99,9.25,9.8499,29158,0
2016-06-22,9.95,9.98,9.7,9.95,16667,0
2016-06-23,9.97,12.6999,9.86,12.5945,84791,0
2016-06-24,10.7,12.3799,10.7,11.4887,25811,0
2016-06-27,10.9865,11.4999,10.9865,11.1999,784,0
2016-06-28,11.24,12.5,11.24,12.5,15476,0
2016-06-29,11.75,14.267,11.75,14.267,86466,0
2016-06-30,13,14,13,13.5,24929,0
2016-07-01,12.77,13.47,12.7,13.08,12445,0
2016-07-05,11.75,13.45,11.75,12.15,5568,0
2016-07-06,12,12.61,11.8282,12.24,15675,0
2016-07-07,12.4,12.89,11.9,11.9,28815,0
2016-07-08,12.16,13.45,12.16,13.45,25698,0
2016-07-11,13.3,13.9,13.3,13.65,34593,0
2016-07-12,13.89,13.9,13.575,13.7713,30622,0
2016-07-13,13.6758,13.925,13.5501,13.765,9583,0
2016-07-14,14.02,14.02,13.78,13.88,26003,0
2016-07-15,13.1283,13.8799,13.1283,13.73,9020,0
2016-07-18,13.7,13.71,13.36,13.63,8374,0
2016-07-19,13.3,13.4365,13,13.047,10313,0
2016-07-20,12.69,13,12.017,12.65,7798,0
2016-07-21,12.74,12.74,11.95,12.1,15656,0
2016-07-22,12.05,12.75,11.9,12.73,1204,0
2016-07-25,12.7,12.7,12.06,12.1,7830,0
2016-07-26,11.15,12.32,11.15,11.9,18072,0
2016-07-27,11.95,11.95,11.6,11.86,13956,0
2016-07-28,11.95,11.95,10.411,10.85,20765,0
2016-07-29,11.2099,11.5968,11.0932,11.5968,7692,0
2016-08-01,11.518,11.518,10.01,11.1,17645,0
2016-08-02,11.05,11.35,10.26,10.5742,21956,0
2016-08-03,10.7,12.25,10.7,12,37703,0
2016-08-04,11.97,12,11.5,11.795,15672,0
2016-08-05,11.73,11.75,10.71,11.01,18045,0
2016-08-08,11,12,11,11.5799,19901,0
2016-08-09,11.09,11.7,11.09,11.2,13363,0
2016-08-10,11.2,11.2,10.7,10.71,11923,0
2016-08-11,10.69,11.3395,10.69,10.79,20535,0
2016-08-12,11,11,10.26,10.26,18632,0
2016-08-15,10.34,10.875,10.34,10.56,26371,0
2016-08-16,10.56,10.95,10.56,10.91,4562,0
2016-08-17,10.56,11,10.56,10.85,19170,0
2016-08-18,10.82,11,10.55,11,31551,0
2016-08-19,11.2,11.295,11,11.22,11176,0
2016-08-22,10.8,11.1611,10.8,11.15,5718,0
2016-08-23,10.9,11.34,10.9,11.15,3628,0
2016-08-24,10.9,10.9,10.7,10.7,12709,0
2016-08-25,10.77,11.15,10.5,11.15,18818,0
2016-08-26,10.75,11.005,10.7,10.91,6086,0
2016-08-29,10.87,11,10.5,10.9,18559,0
2016-08-30,11.12,11.15,10.7,11.04,8304,0
2016-08-31,10.74,11.29,10.74,10.9885,13931,0
2016-09-01,10.99,11.039,10.75,10.88,8420,0
2016-09-02,11.1,11.33,11,11.15,9830,0
2016-09-06,11.55,11.55,10.8001,11.499,14572,0
2016-09-07,11.65,11.99,11.24,11.95,23764,0
2016-09-08,11.53,13.04,11.53,13,30191,0
2016-09-09,12.99,13.1861,12.65,13.01,13069,0
2016-09-12,13.11,13.15,12.91,13.15,4009,0
2016-09-13,12.77,12.94,12.45,12.6,20167,0
2016-09-14,12.5,12.6,12,12.2856,15426,0
2016-09-15,11.8,12.25,11.7501,12.25,10624,0
2016-09-16,12.1,12.13,11.44,11.795,5794,0
2016-09-19,11.5,12.2499,11.45,11.8501,7551,0
2016-09-20,11.96,12.11,11.72,11.99,3740,0
2016-09-21,11.84,12.42,11.65,11.65,20995,0
2016-09-22,12.14,12.2,11.4201,12.0916,14142,0
2016-09-23,11.8001,11.86,10.89,11.7001,19265,0
2016-09-26,11.94,12.09,11.72,11.97,4821,0
2016-09-27,11.95,11.95,10.74,10.9917,10358,0
2016-09-28,11,11.78,11,11.69,17696,0
2016-09-29,11.15,11.55,11.15,11.31,10934,0
2016-09-30,11.3,11.676,11.3,11.6,7330,0
2016-10-03,11.14,11.65,11.14,11.64,5121,0
2016-10-04,11.64,11.6779,11.575,11.575,2361,0
2016-10-05,11.1,12.7,11.1,12.47,14263,0
2016-10-06,12.25,12.25,11.85,11.85,17423,0
2016-10-07,12,12.09,12,12.09,1000,0
2016-10-10,12.3,12.8,11.9279,12.8,9940,0
2016-10-11,12.8,12.8,12.01,12.57,5664,0
2016-10-12,12.2,12.4,12,12.2945,4174,0
2016-10-13,12.18,13.9,12.0324,13.9,87764,0
2016-10-14,13.91,14,13.52,13.56,7749,0
2016-10-17,13.45,13.65,12.85,13.64,17782,0
2016-10-18,13.43,13.9,13.0799,13.82,18730,0
2016-10-19,13.35,14.4,13.35,14.39,16467,0
2016-10-20,15,16.75,15,16.6,150106,0
2016-10-21,16.25,16.79,16.25,16.7,13204,0
2016-10-24,16.5,16.95,16.25,16.47,20683,0
2016-10-25,16.51,16.56,15.83,15.95,27121,0
2016-10-26,15.76,15.84,15.01,15.6,23204,0
2016-10-27,15.73,15.75,15.36,15.4,6117,0
2016-10-28,14.79,15.59,14.79,15.04,11985,0
2016-10-31,14.93,14.94,14.51,14.771,13946,0
2016-11-01,14.596,15.3,14.5,14.91,14293,0
2016-11-02,14.34,14.75,13.35,14.16,18000,0
2016-11-03,14.11,14.505,13.864,13.91,18725,0
2016-11-04,13.64,13.8,12.51,13.4,27231,0
2016-11-07,14.7,14.7,13,13.5,13368,0
2016-11-08,12.735,13.87,12.24,13.49,11479,0
2016-11-09,13.28,14.0399,13,14.0399,11174,0
2016-11-10,13.2562,13.65,13.2562,13.65,3609,0
2016-11-11,13.812,13.812,13.01,13.54,4519,0
2016-11-14,13.35,13.71,12.963,13.6,6666,0
2016-11-15,13.6,14.27,13.6,13.83,23965,0
2016-11-16,13.5,13.954,13.451,13.68,5889,0
2016-11-17,13.7756,15.1856,13.7258,14.45,26130,0
2016-11-18,14.08,15.43,14.08,15.34,23757,0
2016-11-21,15.5,15.79,15.4,15.7,10046,0
2016-11-22,15.5233,15.8766,15.48,15.8766,5843,0
2016-11-23,15.513,16.05,15.513,15.8,13639,0
2016-11-25,15.95,15.95,15.95,15.95,100,0
2016-11-28,15.9,15.9,14.9,15.05,9462,0
2016-11-29,14.35,14.67,13.9851,14.65,4528,0
2016-11-30,15,16.07,15,15.85,28140,0
2016-12-01,16.06,16.5617,14.891,15.4,18447,0
2016-12-02,15.27,15.68,14.55,15.68,8420,0
2016-12-05,14.68,15.601,14.68,15.35,10822,0
2016-12-06,15.01,15.7799,15.01,15.61,2213,0
2016-12-07,15.4,15.75,15.2,15.2,2952,0
2016-12-08,15.45,15.84,15.45,15.8,15449,0
2016-12-09,15.94,15.94,15.75,15.82,8631,0
2016-12-12,15.95,16.45,15.95,15.97,5596,0
2016-12-13,15.83,15.97,15.65,15.88,17430,0
2016-12-14,16.12,16.38,15.46,15.7,28456,0
2016-12-15,15.65,15.95,15.251,15.95,5650,0
2016-12-16,15.6,16.02,15.6,16.02,17500,0
2016-12-19,15.2,16.36,14.82,15.99,11540,0
2016-12-20,16.2,18.5,16.2,17.7,81315,0
2016-12-21,17.71,18.6,17.5976,18,32805,0
2016-12-22,17.93,18.09,17.93,18.05,5564,0
2016-12-23,18,18.0425,17.2525,17.97,1800,0
2016-12-27,17.39,18,17.25,18,3543,0
2016-12-28,17.7925,18.3,17.7925,18.3,5398,0
2016-12-29,18.3,18.3,17.75,18,9338,0
2016-12-30,18,18.18,18,18.149,6078,0
2017-01-03,18.0624,18.0624,17.99,18,1320,0
2017-01-04,18,18.218,17.9742,18.15,4590,0
2017-01-05,18,18.1001,17.55,17.7501,9726,0
2017-01-06,17.41,17.96,17.41,17.9,3426,0
2017-01-09,17.83,18.25,17.5501,17.7,1391,0
2017-01-10,17.02,17.85,17.02,17.818,10708,0
2017-01-11,20.43,21.054,19.836,20.2904,131237,0
2017-01-12,20.45,20.85,20.3,20.35,21571,0
2017-01-13,20.45,20.8623,20.45,20.58,36224,0
2017-01-17,21.42,21.42,19.76,20.3,45053,0
2017-01-18,18.45,19.19,18,18.63,22228,0
2017-01-19,18.02,18.3,18,18.24,13070,0
2017-01-20,18.2,19.05,18.027,18.75,8768,0
2017-01-23,18.481,18.69,18.481,18.69,5857,0
2017-01-24,18.4055,19.1244,18.4055,18.99,23098,0
2017-01-25,18.9,19.03,18.1,18.89,11495,0
2017-01-26,19,19,18.47,18.85,11705,0
2017-01-27,18.51,18.98,18.3884,18.98,6677,0
2017-01-30,18.95,18.95,18.31,18.87,911,0
2017-01-31,18.95,18.97,18.5,18.97,18170,0
2017-02-01,19,19,18.5999,18.91,21564,0
2017-02-02,18.85,19,18.18,19,9585,0
2017-02-03,18.98,19.5,18.95,19.5,29419,0
2017-02-06,19.88,19.88,19.35,19.86,18779,0
2017-02-07,19.85,19.85,17.2,19.85,17835,0
2017-02-08,19.5,19.6,19.28,19.6,14322,0
2017-02-09,19.6,19.95,19.5,19.95,11061,0
2017-02-10,19.85,20.3999,19.76,19.76,22576,0
2017-02-13,20.15,20.77,19.75,20.288,43484,0
2017-02-14,20.34,20.5,20.1594,20.35,32150,0
2017-02-15,20.26,20.39,20.0153,20.32,7443,0
2017-02-16,20.34,20.4,19.82,20,15032,0
2017-02-17,20.57,21.8,20.55,21.74,92126,0
2017-02-21,22,22.575,21.96,22.29,41531,0
2017-02-22,21.9,22.15,21.2015,21.55,13383,0
2017-02-23,21.94,22.3,21.61,21.7,52655,0
2017-02-24,21.8,22,21.5,22,16623,0
2017-02-27,22,22.2499,21.89,22,65360,0
2017-02-28,22.27,22.27,20.91,21.75,28711,0
2017-03-01,21.91,22.3,21.91,22.2,27617,0
2017-03-02,22.2999,22.3,21.95,22.1102,21815,0
2017-03-03,22.3,22.7,22,22.6775,52970,0
2017-03-06,22.57,22.57,22.1,22.1952,22495,0
2017-03-07,22.01,22.67,22.01,22.6,15678,0
2017-03-08,22.44,22.5799,21.8,21.8,16756,0
2017-03-09,21.75,21.75,19.1,21,51444,0
2017-03-10,21.4911,21.7,20.63,20.914,20969,0
2017-03-13,20.86,21.47,20.7,21.44,17712,0
2017-03-14,21.01,21.37,20.712,21,7193,0
2017-03-15,21.02,21.38,21,21,14323,0
2017-03-16,21.22,21.22,20.75,20.75,3825,0
2017-03-17,20.8123,21.24,20.8123,21.24,8210,0
2017-03-20,21.03,21.4,20.8413,21.37,24361,0
2017-03-21,21.34,21.34,21.2,21.24,15356,0
2017-03-22,21.09,21.3999,21,21.12,19697,0
2017-03-23,21.37,21.45,21.1,21.2,30519,0
2017-03-24,21.53,21.58,21.2,21.58,13995,0
2017-03-27,21.02,21.44,20.8848,21.44,14847,0
2017-03-28,21.44,21.5924,21.1,21.366,11146,0
2017-03-29,21.45,21.5,21.011,21.2202,14618,0
2017-03-30,21.24,21.48,21.23,21.48,17050,0
2017-03-31,21.45,21.48,21.0525,21.3,18392,0
2017-04-03,21.18,21.2,20.6,20.8,24523,0
2017-04-04,20.86,21.1985,20.86,21.05,1831,0
2017-04-05,21.137,21.1791,20.65,20.65,5510,0
2017-04-06,20.8,21.48,20.1,21.2,28687,0
2017-04-07,21.2,21.2,20.4995,21.1451,2479,0
2017-04-10,20.92,21.2,20.92,21.1005,8779,0
2017-04-11,21.05,21.3176,21.05,21.1001,10306,0
2017-04-12,21.1518,21.24,20.91,20.91,8746,0
2017-04-13,20.9832,20.9832,20.62,20.6513,7009,0
2017-04-17,20.78,20.85,20.63,20.69,7634,0
2017-04-18,20.13,20.681,20.13,20.5799,12201,0
2017-04-19,20.6739,20.6739,20,20.2,11598,0
2017-04-20,20.2735,20.5999,19.84,20,20041,0
2017-04-21,19.85,20,19.4115,19.8856,10555,0
2017-04-24,19.75,19.9,19.6154,19.84,40016,0
2017-04-25,19.9494,19.99,19.2,19.99,22355,0
2017-04-26,20.04,20.04,19.32,19.49,4755,0
2017-04-27,19.26,19.695,19.25,19.63,12048,0
2017-04-28,19.75,19.884,19.75,19.884,2521,0
2017-05-01,19.9,20.5,19.45,19.45,8121,0
2017-05-02,19.99,19.99,19.5,19.5,3601,0
2017-05-03,19.62,19.6203,19.25,19.25,14399,0
2017-05-04,19.24,19.24,18.58,19.0548,47194,0
2017-05-05,19.47,19.5,19.06,19.5,6583,0
2017-05-08,19.89,19.89,19.2,19.5,1858,0
2017-05-09,19.5,19.87,19.11,19.4796,7750,0
2017-05-10,19.71,19.79,19.5,19.79,2729,0
2017-05-11,19.7238,20.0941,19.2507,19.89,16691,0
2017-05-12,20.06,20.06,19.52,19.9837,8684,0
2017-05-15,20.32,20.5,20.034,20.034,16906,0
2017-05-16,20.15,20.3,19.79,20,7803,0
2017-05-17,20,20,19.57,19.78,7221,0
2017-05-18,19.6,19.8,19.25,19.8,6983,0
2017-05-19,20.35,20.45,19.879,19.879,6464,0
2017-05-22,19.91,20.3999,19.91,19.98,1522,0
2017-05-23,20.05,20.4189,19.5,20.04,11954,0
2017-05-24,20.15,20.15,19.75,19.7523,9470,0
2017-05-25,20.1,20.1,19.6,19.6464,9250,0
2017-05-26,19.95,19.95,19.6706,19.79,1750,0
2017-05-30,20,20.0571,19.8,20,4230,0
2017-05-31,20.15,20.16,19.6859,20.11,10777,0
2017-06-01,20.15,20.3,20,20.0003,8022,0
2017-06-02,19.984,20.15,19.28,19.4684,9410,0
2017-06-05,19.36,20.11,19.36,19.51,2544,0
2017-06-06,19.5,19.52,19.11,19.51,8317,0
2017-06-07,19.45,19.4807,18.8,18.8,17710,0
2017-06-08,18.69,18.69,18.1597,18.33,9808,0
2017-06-09,18.16,18.7814,18.16,18.46,12219,0
2017-06-12,18.82,18.89,18.5001,18.85,3137,0
2017-06-13,18.84,18.95,18.77,18.83,11623,0
2017-06-14,18.8,18.95,18.41,18.6,26349,0
2017-06-15,18.248,18.5092,17.4001,17.7,17302,0
2017-06-16,17.851,18.74,17.851,18.6491,6228,0
2017-06-19,18.36,18.54,17.95,18.1,22478,0
2017-06-20,18.69,18.69,16.11,16.5466,76077,0
2017-06-21,16.29,16.86,13.9199,13.99,104323,0
2017-06-22,13.53,15.86,13.53,15.07,75821,0
2017-06-23,15.03,16.25,14,16,17790,0
2017-06-26,16.4725,16.5499,15.31,16.39,19913,0
2017-06-27,17,17.28,16.5001,17.1,15401,0
2017-06-28,16.83,16.9722,16.75,16.75,4668,0
2017-06-29,16.5,16.8605,16.15,16.15,20473,0
2017-06-30,16.9,17.5899,16.8,17.5,9384,0
2017-07-03,17.59,17.95,17.37,17.95,6286,0
2017-07-05,18.42,18.42,17,17.28,22017,0
2017-07-06,17.57,17.9116,17.1,17.1,22934,0
2017-07-07,17.14,18.42,17,17.63,43989,0
2017-07-10,18.08,18.79,17.81,18.4,20394,0
2017-07-11,18,18.3208,18,18.25,2215,0
2017-07-12,18.02,18.49,18.01,18.1,1286,0
2017-07-13,18.8,18.8,17.5,17.8,11492,0
2017-07-14,18.39,18.5,17.82,18.0001,11133,0
2017-07-17,18.5,18.5879,18.15,18.15,11047,0
2017-07-18,18.4727,18.4727,17.5001,17.5001,10115,0
2017-07-19,17.8,18.15,17.6549,18.15,28666,0
2017-07-20,17.9,18.15,17.5545,17.6001,10883,0
2017-07-21,17.89,17.99,17.55,17.6,19929,0
2017-07-24,17.53,17.64,17.5,17.5001,5672,0
2017-07-25,18.5,18.5,17.6,17.6,2404,0
2017-07-26,17.85,18.5,17.85,17.9001,5006,0
2017-07-27,17.92,18.5,17.5,17.75,5929,0
2017-07-28,17.96,18.5,17.9,18.3731,8105,0
2017-07-31,18.5,18.5,17.6465,17.72,6472,0
2017-08-01,18.1719,18.4533,17.8,17.8,6356,0
2017-08-02,18.2,18.2,17.86,17.9,4941,0
2017-08-03,18.5,18.5,17.8,17.9,4177,0
2017-08-04,16.12,16.12,6.4,11.72,350468,0
2017-08-07,10.7,13,10.385,12.25,41799,0
2017-08-08,11.63,13.2015,11.63,12.52,29739,0
2017-08-09,12.3001,12.85,12.0756,12.47,32067,0
2017-08-10,12.6799,12.8732,12.19,12.281,8956,0
2017-08-11,12.44,12.62,12.15,12.37,9688,0
2017-08-14,12.97,12.9947,12.5125,12.5188,4567,0
2017-08-15,12.56,12.67,12.3,12.59,14977,0
2017-08-16,11.96,12.53,11.96,12.1501,6958,0
2017-08-17,12.5,13.151,12.5,12.705,32469,0
2017-08-18,12.8,12.93,12.69,12.69,6274,0
2017-08-21,12.65,13.1,12.51,12.51,7101,0
2017-08-22,12.16,12.98,12.15,12.4956,16281,0
2017-08-23,12.45,12.99,12.35,12.35,25798,0
2017-08-24,13.05,13.05,11.7844,12.04,42179,0
2017-08-25,12.5,12.5,11.5216,12.2501,8422,0
2017-08-28,11.5674,12.44,11.5674,12.44,864,0
2017-08-29,12.25,12.3444,11.5774,12.3444,7229,0
2017-08-30,12.5,12.5,11.95,11.95,1416,0
2017-08-31,12.47,12.5,12.2892,12.495,1363,0
2017-09-01,12.3,12.46,12.275,12.3,1264,0
2017-09-05,12.3,12.3,12.2,12.2,800,0
2017-09-06,12.74,12.74,12.38,12.38,423,0
2017-09-07,12.1001,12.6936,11.9357,12.6936,7529,0
2017-09-08,12.545,12.65,12.02,12.5,11736,0
2017-09-11,12.5,12.65,11.78,12,22212,0
2017-09-12,12.45,12.65,11.97,12.09,40451,0
2017-09-13,12.05,12.39,12.05,12.39,20168,0
2017-09-14,12.3948,13.3,12.378,13.29,20123,0
2017-09-15,12.7575,13.2,12.7575,13.2,245,0
2017-09-18,12.9,13.7142,12.9,13,7654,0
2017-09-19,13.4292,13.49,13.0053,13.1,10274,0
2017-09-20,13.5,13.9638,13.2,13.6034,6321,0
2017-09-21,13.5242,13.5242,12.62,13,14457,0
2017-09-22,13.2,13.2,13.2,13.2,6700,0
2017-09-25,13.3,13.8,13.0461,13.7,9805,0
2017-09-26,13.5401,14.28,13.3,13.993,26954,0
2017-09-27,14.65,16,14.27,15.65,47184,0
2017-09-28,16.9297,17.3,16.5,17.2,18894,0
2017-09-29,17.1,18,15.73,17.6708,20888,0
2017-10-02,18,18,16.2774,16.9,10045,0
2017-10-03,16.99,17,16.4839,16.84,3183,0
2017-10-04,16.7,16.75,16.35,16.35,10113,0
2017-10-05,15.12,16.7,15.12,16.5089,11103,0
2017-10-06,17,17,15.8629,16.33,6645,0
2017-10-09,16.4537,16.8,16.36,16.8,3000,0
2017-10-10,16.7,16.7,16.6,16.69,5945,0
2017-10-11,15.937,17.99,15.937,17.34,8784,0
2017-10-12,17.34,17.35,16.1815,17.2,10209,0
2017-10-13,17.05,17.05,16.285,16.832,5140,0
2017-10-16,16.42,16.8,16.133,16.8,4309,0
2017-10-17,16.43,16.8,16.43,16.76,4721,0
2017-10-18,16.92,17.5,16.51,17.05,3661,0
2017-10-19,15.45,16.82,15.45,16.6933,6500,0
2017-10-20,17.1161,17.1161,16.54,16.8,2073,0
2017-10-23,16.8,16.8,16.7,16.7,1000,0
2017-10-24,16.7,16.8409,16.5,16.7,7027,0
2017-10-25,16.34,16.73,16.34,16.73,1727,0
2017-10-26,15.97,16.6184,15.97,16.4,22044,0
2017-10-27,16.4,16.7167,16.4,16.7167,1804,0
2017-10-30,16.6,16.98,16.5,16.94,1490,0
2017-10-31,16.95,17.5,16.95,17.25,5530,0
2017-11-01,17.27,17.4,16.533,17.4,7706,0
2017-11-02,17.4161,17.4161,17,17.2,2952,0
2017-11-03,16.5021,17.4494,16.5021,17.15,4943,0
2017-11-06,17.15,17.88,17.15,17.7886,8304,0
2017-11-07,17.96,17.96,17.75,17.8,3790,0
2017-11-08,18,18.29,17.02,17.044,15218,0
2017-11-09,17.29,18.3,17.29,17.85,10083,0
2017-11-10,17.05,18.204,17.05,17.9121,1744,0
