Date,Open,High,Low,Close,Volume,OpenInt
2013-09-23,19.25,19.5,19.25,19.4,87200,0
2013-09-24,21,23,21,22.9,65000,0
2013-09-25,24,24,21.95,23.05,118400,0
2013-09-26,23.1,24.5,23.1,24.5,192400,0
2013-09-27,24.75,26.25,24.65,25.5,193700,0
2013-09-30,26.5,26.5,25,25,32200,0
2013-10-01,25.5,25.75,25.25,25.65,160800,0
2013-10-02,25.65,26.05,25.5,25.65,27800,0
2013-10-03,25.5,28,25.5,28,22200,0
2013-10-04,27,28.12,27,28.05,136000,0
2013-10-07,29,30,28.75,29,10200,0
2013-10-08,29,29,28,28,7800,0
2013-10-09,27.5,27.5,26.5,27,4400,0
2013-10-10,26.9,27.5,26.9,27,10800,0
2013-10-11,27.5,27.5,26.75,27,81200,0
2013-10-15,25.5,26.75,25.5,26,5600,0
2013-10-16,26.5,26.5,25.55,25.75,1200,0
2013-10-21,25,25.25,24.5,24.5,18800,0
2013-10-22,24.25,24.5,23.5,23.5,78200,0
2013-10-23,24.5,24.5,23.05,23.25,104000,0
2013-10-24,24,24,23,23.11,89200,0
2013-10-25,23,23,22.8,22.8,40600,0
2013-10-28,22.8,23,22.5,22.75,12600,0
2013-10-29,22.75,23.5,22,22.62,108800,0
2013-10-30,23.25,25,23.25,24.8,78800,0
2013-10-31,24.9,26.75,24.25,26,247000,0
2013-11-01,26.3,27.5,25.05,26.25,75600,0
2013-11-04,26.52,27,26.52,26.9,49520,0
2013-11-05,27,27,26.5,26.9,35473,0
2013-11-06,27.03,27.03,25.75,26,14012,0
2013-11-07,25.65,25.8,24.95,25.21,19244,0
2013-11-08,25,25.5,24.9,25.24,71184,0
2013-11-11,25.3,25.4,25.25,25.4,5570,0
2013-11-12,25.4,25.5,24.8,24.8,17241,0
2013-11-13,25.2,25.42,24.62,24.74,19386,0
2013-11-14,24.75,24.84,24.57,24.74,14587,0
2013-11-15,24.49,24.6,24.32,24.45,36372,0
2013-11-18,24.41,24.53,23.35,23.76,18616,0
2013-11-19,23.55,23.97,23.5,23.7,23765,0
2013-11-20,23.4,23.55,23.23,23.46,9081,0
2013-11-21,23.09,23.6,23.08,23.23,22696,0
2013-11-22,23.44,23.44,22.9,23.02,22472,0
2013-11-25,22.83,23.63,22.78,23.2,22411,0
2013-11-26,22.77,24.94,22.76,24.62,139370,0
2013-11-27,24.87,25.58,24.84,25.35,12488,0
2013-11-29,25.1,26.88,24.8,26.48,58423,0
2013-12-02,26.69,27.41,26.5,26.96,179655,0
2013-12-03,26.75,26.95,26.37,26.89,25607,0
2013-12-04,26.96,28.23,26.8,27.66,185822,0
2013-12-05,27.39,27.5,26.7,27,66356,0
2013-12-06,26.99,27,25.9,26.51,90154,0
2013-12-09,25.46,26.9,25.46,26.27,61059,0
2013-12-10,26.51,27.45,26.07,27.43,87662,0
2013-12-11,27.16,28.1,26.71,27.7,154552,0
2013-12-12,27.84,28.58,27.51,28.19,313142,0
2013-12-13,28.44,29.5,28.41,29.3,244028,0
2013-12-16,29.5,32.33,29.4,32.25,538532,0
2013-12-17,32.02,32.95,31.09,32.1,261066,0
2013-12-18,32.66,34.61,32.21,32.98,299617,0
2013-12-19,33.33,34.35,32.89,33.91,278027,0
2013-12-20,33.91,34.51,32.75,32.86,1030601,0
2013-12-23,33.3,34.2,31.81,32.06,98327,0
2013-12-24,31.8,32.83,31.8,32.35,14424,0
2013-12-26,32.51,33.49,32.28,33.42,39115,0
2013-12-27,33.33,33.68,32.17,33.68,41873,0
2013-12-30,33.81,33.81,33.06,33.41,65804,0
2013-12-31,33.01,34.71,33,34.71,167638,0
2014-01-02,34.41,34.41,32.8,34.02,153717,0
2014-01-03,33.8,33.8,31.95,32.9,119907,0
2014-01-06,32.68,34.42,32.68,34.27,54001,0
2014-01-07,34.14,37.15,34.14,36.3,150896,0
2014-01-08,36.4,37.73,36.4,37.2,57701,0
2014-01-09,37.4,37.69,36.95,37.2,28581,0
2014-01-10,36.96,37.45,36.3,36.88,37482,0
2014-01-13,36.2,36.74,34.44,34.5,42058,0
2014-01-14,34.8,35.04,33.78,34.25,63493,0
2014-01-15,34.3,34.3,32.81,32.99,30792,0
2014-01-16,33,33.11,32.1,32.3,36679,0
2014-01-17,32.17,33.19,31.76,32.36,34078,0
2014-01-21,32.4,33.25,32.38,32.44,30605,0
2014-01-22,32.49,32.59,32.04,32.39,16867,0
2014-01-23,32.1,32.25,31.5,31.96,34091,0
2014-01-24,31.64,31.96,29.84,30.3,48970,0
2014-01-27,30.11,30.58,29.68,29.95,52813,0
2014-01-28,29.35,29.93,29.35,29.89,27385,0
2014-01-29,29.65,30.25,29.5,29.67,44771,0
2014-01-30,29.77,29.95,29.04,29.17,46578,0
2014-01-31,29,29.09,27.86,28.17,55429,0
2014-02-03,28.63,28.71,27.55,28,46406,0
2014-02-04,28,28.52,27.54,28.48,45215,0
2014-02-05,28.5,29.89,28.26,28.46,56397,0
2014-02-06,28.5,28.7,27.84,28.51,13086,0
2014-02-07,28.5,29.4,28.5,28.95,14303,0
2014-02-10,28.83,29.04,28.75,28.91,7124,0
2014-02-11,29.08,29.59,28.77,29.2,21675,0
2014-02-12,29.11,29.25,28.75,28.81,16480,0
2014-02-13,28.82,30.23,28.68,29.79,85105,0
2014-02-14,29.81,30.17,29.47,30.15,30076,0
2014-02-18,29.82,30.08,29.65,29.76,10969,0
2014-02-19,29.65,29.97,29.39,29.74,20475,0
2014-02-20,29.77,30.15,29.58,30,11522,0
2014-02-21,29.32,30.12,29.31,30.11,13691,0
2014-02-24,29.95,30.9,29.84,30.33,24573,0
2014-02-25,30.21,30.5,29.82,30.37,11893,0
2014-02-26,30.18,30.5,30.07,30.49,29799,0
2014-02-27,30.5,30.64,29.75,30.18,28601,0
2014-02-28,30.06,30.3,29.44,29.97,19358,0
2014-03-03,29.64,30,29.18,29.92,15084,0
2014-03-04,29.89,30.6,28,28.53,155274,0
2014-03-05,28.11,28.91,27.26,28.18,35700,0
2014-03-06,27.93,27.93,26.81,27.61,69078,0
2014-03-07,27.87,28.02,26.86,27.99,121350,0
2014-03-10,27.9,27.98,26.87,27.74,80692,0
2014-03-11,27.05,28,27.05,27.23,36230,0
2014-03-12,26.5,27.44,26.31,27.2,143848,0
2014-03-13,27.35,27.35,26.46,26.69,38909,0
2014-03-14,26.47,26.47,25.65,26.03,86309,0
2014-03-17,25.65,26.25,25.46,26.16,168672,0
2014-03-18,26.2,27.49,25.6,27.14,100217,0
2014-03-19,27.5,29.06,27,27.6,121894,0
2014-03-20,27.49,27.75,26.63,27.47,133268,0
2014-03-21,27.41,28.92,27,28.73,453175,0
2014-03-24,28.02,28.82,26.99,27.59,60462,0
2014-03-25,26.21,28.21,26.21,27.46,43948,0
2014-03-26,27.42,28.76,27.02,27.44,142900,0
2014-03-27,27.42,28.8,26.43,28.31,269330,0
2014-03-28,28.48,31.67,28.21,31.47,172737,0
2014-03-31,31.55,33.74,31.36,33.4,129748,0
2014-04-01,33.2,33.83,32.51,33,261682,0
2014-04-02,32.9,33.23,31.91,33,131626,0
2014-04-03,33.15,33.5,32.39,33.31,166600,0
2014-04-04,33.32,34.15,32.85,33.49,254899,0
2014-04-07,33.53,34.94,33,34.21,257336,0
2014-04-08,34.3,34.3,30.4,30.42,136175,0
2014-04-09,30.79,31.57,30.49,30.65,72026,0
2014-04-10,30.69,32.54,30.69,32.15,211454,0
2014-04-11,32.18,32.18,29.96,30.45,32316,0
2014-04-14,30.41,31.07,29.48,29.88,89748,0
2014-04-15,29.71,30.49,28.69,29.28,63076,0
2014-04-16,29.52,30.37,29.52,30.12,72575,0
2014-04-17,29.92,30.88,29.7,30.64,67319,0
2014-04-21,30.19,30.44,28.9,29.41,57553,0
2014-04-22,29.29,29.69,28.71,29.65,85903,0
2014-04-23,29.62,29.81,28.76,29.42,81009,0
2014-04-24,29.66,30.41,28.82,29.97,74445,0
2014-04-25,29.69,30.79,29.69,29.95,120444,0
2014-04-28,30.16,30.17,29.67,30.04,129642,0
2014-04-29,29.99,30.22,29.86,30.08,47206,0
2014-04-30,29.85,30.24,29.57,29.87,115747,0
2014-05-01,29.71,30.17,29.71,30.06,41987,0
2014-05-02,30.05,30.48,29.73,30.37,89999,0
2014-05-05,30.12,30.52,29.2,29.92,137615,0
2014-05-06,30.05,30.28,28.65,29.91,2154556,0
2014-05-07,29.9,30.84,27.13,28.26,126387,0
2014-05-08,28.42,28.42,26.34,26.57,219056,0
2014-05-09,26.38,27.24,25.43,25.43,125379,0
2014-05-12,25.44,26.28,25.05,25.13,122651,0
2014-05-13,25.1,25.92,25.05,25.29,64192,0
2014-05-14,25.44,26.44,24.93,26.07,164788,0
2014-05-15,25.95,26.48,25.4,25.74,117513,0
2014-05-16,25.75,26.95,25.75,26.81,126556,0
2014-05-19,26.83,27.27,26.41,26.8,71958,0
2014-05-20,26.5,27.19,25.75,26.65,83972,0
2014-05-21,26.87,27.79,25.99,26.86,215293,0
2014-05-22,26.95,27.32,26.58,26.8,44703,0
2014-05-23,27.3,27.3,26.85,27.09,61423,0
2014-05-27,27.16,27.28,26.77,27.06,81725,0
2014-05-28,26.95,27.26,26.77,27.06,62052,0
2014-05-29,27,28.25,26.99,27.68,221945,0
2014-05-30,27.65,29.06,27.65,28.68,181771,0
2014-06-02,28.59,29.54,28.39,29,60272,0
2014-06-03,29.05,29.5,28.54,29.1,168265,0
2014-06-04,28.81,29.96,28.81,29.75,113147,0
2014-06-05,29.41,29.94,28.53,29.7,151493,0
2014-06-06,29.57,30.2,29.15,29.62,63315,0
2014-06-09,29.4,29.99,28.89,29.39,63118,0
2014-06-10,29.7,29.7,28.33,28.6,60500,0
2014-06-11,28.64,29.58,27.55,28.7,100687,0
2014-06-12,28.7,29.23,28.64,28.98,131124,0
2014-06-13,29.17,29.98,28.05,28.59,104246,0
2014-06-16,28.95,28.95,26.86,27.04,174898,0
2014-06-17,27.04,27.9,26.4,26.67,85916,0
2014-06-18,26.51,27.19,26.21,26.89,49530,0
2014-06-19,27.21,27.21,26.06,26.47,96018,0
2014-06-20,26.43,27.63,26.26,27.41,179120,0
2014-06-23,27.06,27.54,26.8,27.33,93907,0
2014-06-24,27.07,27.3,26.47,26.77,101241,0
2014-06-25,26.5,26.6,25.29,25.58,117672,0
2014-06-26,25.8,25.93,25.06,25.18,137925,0
2014-06-27,25.52,26.68,25.11,25.5,1886514,0
2014-06-30,25.29,25.3,23.71,24.47,303149,0
2014-07-01,24.47,24.47,23.85,24.02,198790,0
2014-07-02,23.93,25.03,23.93,24.8,108500,0
2014-07-03,24.79,24.96,24.51,24.84,42334,0
2014-07-07,24.68,24.73,24.2,24.45,69333,0
2014-07-08,24.3,24.51,24.07,24.32,85535,0
2014-07-09,24.24,24.24,23.91,24,82627,0
2014-07-10,23.61,24.25,23.59,24.01,102601,0
2014-07-11,23.88,24.19,23.74,24,59857,0
2014-07-14,24.03,24.19,23.9,23.98,105172,0
2014-07-15,24,24.25,23.95,24.08,98224,0
2014-07-16,24.08,24.17,24.03,24.07,41255,0
2014-07-17,24,24.13,24,24.05,74579,0
2014-07-18,24,25.05,24,24.97,98368,0
2014-07-21,24.84,25.66,24.76,25.6,114237,0
2014-07-22,25.62,26.44,25.56,26.19,83470,0
2014-07-23,26.28,26.57,26.07,26.32,55045,0
2014-07-24,26.3,26.3,24.45,25.57,2073210,0
2014-07-25,25.4,26.48,24.98,26.02,160005,0
2014-07-28,26.1,26.3,25.25,25.45,156423,0
2014-07-29,25.45,25.56,25.09,25.44,92349,0
2014-07-30,25.61,26,24.61,24.7,50703,0
2014-07-31,24.47,24.47,23.41,23.64,91677,0
2014-08-01,23.67,23.69,23.21,23.65,73911,0
2014-08-04,23.6,23.6,22.85,23.04,73447,0
2014-08-05,22.86,23.43,22.53,22.99,80441,0
2014-08-06,22.8,23.1,22.05,22.16,55720,0
2014-08-07,22.11,22.29,21.91,22.03,27430,0
2014-08-08,22,22.39,21.98,22.28,48882,0
2014-08-11,22.19,22.43,22,22.22,74538,0
2014-08-12,22.09,22.2,21.5,21.6,76871,0
2014-08-13,21.54,21.54,20.74,20.91,67690,0
2014-08-14,20.83,21.4,20.61,21.17,91247,0
2014-08-15,21.3,21.3,20.57,20.84,71500,0
2014-08-18,20.57,21,20.49,20.99,52731,0
2014-08-19,20.95,22.25,20.95,22.02,56759,0
2014-08-20,21.98,22.25,21.83,22.21,99052,0
2014-08-21,22.21,22.32,21.7,22.05,140947,0
2014-08-22,22.04,22.69,22.04,22.5,123978,0
2014-08-25,22.52,23.19,22.47,22.98,118908,0
2014-08-26,22.92,23.19,22.92,23.13,62841,0
2014-08-27,23.05,23.09,22.7,23.03,49433,0
2014-08-28,22.99,23.14,22.9,23.12,40449,0
2014-08-29,23.26,23.33,23.07,23.13,70015,0
2014-09-02,23.13,23.72,22.95,23.65,75960,0
2014-09-03,23.65,23.86,23.5,23.78,112424,0
2014-09-04,23.74,23.83,23.44,23.77,71226,0
2014-09-05,23.76,24.48,23.25,24.23,153746,0
2014-09-08,24.23,24.27,23.85,24.06,180275,0
2014-09-09,24.11,24.28,24,24.12,156265,0
2014-09-10,24.17,25.03,23.85,24.76,198445,0
2014-09-11,24.78,24.78,24.34,24.61,60156,0
2014-09-12,24.8,25.19,24.75,25.05,73062,0
2014-09-15,25.01,25.44,24.79,24.89,52614,0
2014-09-16,24.81,25.24,24.53,25.01,56413,0
2014-09-17,24.92,25.55,24.85,25.12,63359,0
2014-09-18,25.14,25.77,25.14,25.29,202846,0
2014-09-19,25.28,25.7,24.46,24.8,115925,0
2014-09-22,24.77,24.9,24.46,24.58,36772,0
2014-09-23,24.57,24.62,24.04,24.25,48755,0
2014-09-24,24.2,24.41,23.92,23.93,88770,0
2014-09-25,23.9,23.9,22.83,22.96,81906,0
2014-09-26,22.92,22.94,22.42,22.89,67316,0
2014-09-29,22.66,22.92,22.27,22.53,47963,0
2014-09-30,22.44,22.54,21.9,21.97,122497,0
2014-10-01,21.72,22.25,21.44,21.67,41086,0
2014-10-02,21.7,22.13,21.43,21.58,37381,0
2014-10-03,21.85,21.85,21.41,21.6,27884,0
2014-10-06,21.61,22,21.61,21.74,82272,0
2014-10-07,21.62,21.69,20.63,20.7,77287,0
2014-10-08,20.62,20.62,19.96,20.16,101645,0
2014-10-09,20.22,20.22,19.32,19.63,60560,0
2014-10-10,19.49,20,18.33,18.46,228530,0
2014-10-13,18.53,19.08,18.03,18.35,70711,0
2014-10-14,18.5,18.82,17.79,18.12,62720,0
2014-10-15,17.97,18.48,17.5,18.02,342712,0
2014-10-16,17.75,18.21,17.4,17.8,247106,0
2014-10-17,17.95,18.6,17.83,18.1,134501,0
2014-10-20,17.98,18.83,17.98,18.6,81648,0
2014-10-21,18.75,19.18,18.7,19.12,128956,0
2014-10-22,19.14,19.24,18.84,19.06,95059,0
2014-10-23,19.25,20.98,19.06,20.11,382661,0
2014-10-24,20.21,20.33,19.98,20.23,81615,0
2014-10-27,20.26,20.49,19.81,20.06,124017,0
2014-10-28,20.1,21.45,20.1,21.38,258083,0
2014-10-29,21.49,21.49,20.85,20.91,104471,0
2014-10-30,20.91,21.47,20.64,21.24,138170,0
2014-10-31,21.76,21.84,21.23,21.57,160801,0
2014-11-03,21.6,21.93,21.34,21.67,126175,0
2014-11-04,21.58,21.8,20.45,20.87,222684,0
2014-11-05,22.17,23.82,21.5,23.48,312274,0
2014-11-06,23.39,23.61,22.66,22.9,223340,0
2014-11-07,22.82,23.36,22.78,22.98,190513,0
2014-11-10,23,23.17,22.63,22.89,122418,0
2014-11-11,22.8,23.11,22.67,22.85,80535,0
2014-11-12,22.66,22.79,22.18,22.65,79351,0
2014-11-13,22.58,22.83,22.07,22.35,92710,0
2014-11-14,22.22,22.8,22.22,22.5,196545,0
2014-11-17,22.47,22.55,21.72,22.03,142439,0
2014-11-18,22.17,22.41,21.56,21.74,81328,0
2014-11-19,21.62,21.7,20.76,20.87,117245,0
2014-11-20,20.76,20.76,19.88,20.26,163476,0
2014-11-21,20.63,20.63,20,20.26,193390,0
2014-11-24,20.92,20.92,20.45,20.5,59121,0
2014-11-25,20.53,20.75,20.51,20.63,39863,0
2014-11-26,20.59,20.61,20.45,20.5,111403,0
2014-11-28,20.45,20.86,20.3,20.33,53384,0
2014-12-01,20.32,20.67,20.07,20.35,164537,0
2014-12-02,20.43,20.61,20.22,20.49,93293,0
2014-12-03,20.48,21.53,20.38,21.2,125337,0
2014-12-04,21.25,21.81,20.9,21.3,93151,0
2014-12-05,21.29,22.73,21.29,22.37,123844,0
2014-12-08,21.92,22.36,21.42,21.45,107635,0
2014-12-09,21.39,21.92,21.23,21.52,108791,0
2014-12-10,21.52,22.03,21.5,21.51,188743,0
2014-12-11,21.9,22.38,21.43,21.47,126368,0
2014-12-12,21.26,21.43,20.81,20.94,96826,0
2014-12-15,21.05,21.2,20.01,20.25,120745,0
2014-12-16,20.12,20.44,19.6,19.66,142606,0
2014-12-17,19.77,20.12,19.73,19.97,104878,0
2014-12-18,20.31,20.31,19.86,19.99,91177,0
2014-12-19,20,20.19,19.91,20.12,177264,0
2014-12-22,20.23,20.85,20.14,20.7,92791,0
2014-12-23,20.94,21.06,20.51,20.82,129370,0
2014-12-24,20.99,21.1,20.59,21,49751,0
2014-12-26,21.03,21.33,20.73,20.98,120881,0
2014-12-29,21.05,21.39,21.05,21.18,96891,0
2014-12-30,21.18,22.17,21,22.02,62221,0
2014-12-31,22,22,21.5,21.71,133262,0
2015-01-02,21.79,22.15,21.14,22.07,77186,0
2015-01-05,21.85,22.17,21.32,21.36,98660,0
2015-01-06,21.36,21.39,19.63,19.82,178566,0
2015-01-07,19.98,20.24,19.72,20.03,57687,0
2015-01-08,20.19,20.69,20.1,20.35,107462,0
2015-01-09,20.42,20.53,20.08,20.13,33750,0
2015-01-12,20.19,20.31,18.84,19.39,147428,0
2015-01-13,19.59,19.81,18.44,19.37,116011,0
2015-01-14,19.06,19.19,18.6,18.66,91024,0
2015-01-15,18.82,19,18.25,18.28,76520,0
2015-01-16,18.25,18.68,18.25,18.6,110275,0
2015-01-20,18.77,18.77,18.01,18.18,110525,0
2015-01-21,18.09,18.54,18,18.16,47346,0
2015-01-22,18.34,18.5,17.91,18.36,72251,0
2015-01-23,18.35,18.51,17.98,17.99,40382,0
2015-01-26,18.08,18.5,18,18.29,91273,0
2015-01-27,18.25,18.4,18.15,18.3,40425,0
2015-01-28,18.45,18.58,17.91,17.93,64322,0
2015-01-29,18.03,18.48,17.8,18.41,76027,0
2015-01-30,18.09,18.49,17.94,18.01,118064,0
2015-02-02,18,18.58,17.8,18.55,66365,0
2015-02-03,18.57,19.71,18.57,19.68,133539,0
2015-02-04,19.53,19.73,18.91,18.97,69929,0
2015-02-05,19.1,19.61,19.1,19.4,54967,0
2015-02-06,19.48,19.8,18.96,19.65,127957,0
2015-02-09,19.53,19.85,19.06,19.14,63291,0
2015-02-10,19.2,19.2,18.55,18.75,105872,0
2015-02-11,18.65,18.88,18.01,18.14,95141,0
2015-02-12,18.25,18.69,18,18.33,84837,0
2015-02-13,18.31,18.35,18.09,18.18,40636,0
2015-02-17,18.3,18.57,18.2,18.45,72913,0
2015-02-18,18.3,18.77,18.17,18.6,74824,0
2015-02-19,18.51,18.85,18.49,18.67,73936,0
2015-02-20,18.72,19.08,18.47,19.04,69113,0
2015-02-23,19.15,19.2,18.7,18.93,114479,0
2015-02-24,19.06,19.5,19.02,19.5,32465,0
2015-02-25,19.57,19.6,19.16,19.21,55017,0
2015-02-26,19.18,19.2,19,19.16,30431,0
2015-02-27,19.07,19.28,18.81,18.86,165141,0
2015-03-02,18.86,19.11,18.6,18.89,73600,0
2015-03-03,18.76,19.07,18.62,18.98,71400,0
2015-03-04,18.82,19,18.3,18.47,71800,0
2015-03-05,18.52,18.6,18.29,18.44,118000,0
2015-03-06,18.23,18.53,18.23,18.35,56100,0
2015-03-09,18.35,18.66,18.25,18.45,35900,0
2015-03-10,18.31,18.54,18.14,18.19,115700,0
2015-03-11,18.2,18.38,18.17,18.2,110200,0
2015-03-12,18.41,18.7,18.35,18.46,60800,0
2015-03-13,18.5,18.72,18.22,18.36,59600,0
2015-03-16,18.4,18.49,17.93,18.36,90900,0
2015-03-17,18.3,20.23,17.9,19.53,311400,0
2015-03-18,19.39,19.78,19.29,19.61,91800,0
2015-03-19,19.59,19.76,19.01,19.21,64500,0
2015-03-20,19.22,19.4,19.08,19.31,162000,0
2015-03-23,19.22,20,19.07,19.87,74300,0
2015-03-24,19.88,20.27,19.62,20.19,61000,0
2015-03-25,20.1,20.1,19.48,19.54,47900,0
2015-03-26,19.3,19.35,19,19,74100,0
2015-03-27,19.28,19.28,18.99,19.12,108900,0
2015-03-30,19.29,19.29,18.97,19.01,66600,0
2015-03-31,18.9,19.34,18.74,18.99,48500,0
2015-04-01,18.9,19.06,18.51,19.05,91900,0
2015-04-02,19.18,19.48,19.09,19.36,70600,0
2015-04-06,19.34,19.75,19.29,19.72,37300,0
2015-04-07,19.69,19.99,19.42,19.84,87043,0
2015-04-08,19.95,19.99,19.66,19.92,43900,0
2015-04-09,19.95,19.99,19.72,19.95,37227,0
2015-04-10,20,20.83,19.95,20.61,103500,0
2015-04-13,20.61,20.64,20.34,20.56,41900,0
2015-04-14,20.71,20.71,20.18,20.21,27500,0
2015-04-15,20.21,20.7,20.21,20.57,64788,0
2015-04-16,20.58,20.58,19.7,20.15,79807,0
2015-04-17,20.04,20.04,19.47,19.74,92300,0
2015-04-20,19.83,20.69,19.77,20.55,72952,0
2015-04-21,20.61,20.97,20.33,20.52,65691,0
2015-04-22,20.5,20.5,19.96,20.06,40017,0
2015-04-23,19.98,20.4,19.95,20.16,49400,0
2015-04-24,20.15,20.29,19.86,20.01,84200,0
2015-04-27,19.97,20.18,19.91,19.99,64500,0
2015-04-28,20.04,20.58,20.01,20.44,70100,0
2015-04-29,20.31,20.39,19.91,20.1,109300,0
2015-04-30,20,20,19.23,19.37,115800,0
2015-05-01,19.35,19.63,18.98,19.6,164700,0
2015-05-04,19.63,19.63,19.3,19.32,123000,0
2015-05-05,19.11,19.35,18.75,19.33,104500,0
2015-05-06,19.3,19.38,18.92,19.33,117983,0
2015-05-07,19.4,19.4,18.87,18.94,62867,0
2015-05-08,19.22,19.4,17.91,17.94,271100,0
2015-05-11,17.99,18.4,17.91,17.99,80000,0
2015-05-12,17.96,18.04,17.6,17.95,120414,0
2015-05-13,18,18.5,17.9,18.13,90200,0
2015-05-14,18.27,18.53,17.99,18.28,140900,0
2015-05-15,18.31,19.09,18.27,19.07,78155,0
2015-05-18,19.07,19.19,18.69,18.75,57635,0
2015-05-19,18.76,19.1,18.58,18.87,61500,0
2015-05-20,18.89,19.16,18.63,18.97,79200,0
2015-05-21,18.95,19.39,18.89,19.25,62400,0
2015-05-22,19.14,19.49,19.07,19.39,51200,0
2015-05-26,19.42,19.42,18.89,19.01,70977,0
2015-05-27,19.07,19.12,18.83,19,97200,0
2015-05-28,19.07,19.38,18.95,19.03,101246,0
2015-05-29,19.07,19.15,18.76,19.06,176400,0
2015-06-01,19.23,19.23,18.84,18.93,71900,0
2015-06-02,18.97,19.89,18.97,19.86,96448,0
2015-06-03,19.75,19.89,19.64,19.77,118600,0
2015-06-04,19.66,19.76,19.2,19.34,64200,0
2015-06-05,19.2,19.52,19.03,19.31,54000,0
2015-06-08,19.25,19.33,18.43,18.56,163300,0
2015-06-09,18.51,18.66,18.33,18.5,91753,0
2015-06-10,18.6,19.18,18.5,19.02,95264,0
2015-06-11,19.08,19.36,18.82,18.96,73039,0
2015-06-12,18.9,19.04,18.75,18.87,75400,0
2015-06-15,18.63,18.64,17.31,17.55,270000,0
2015-06-16,17.39,18.03,17.24,17.64,152400,0
2015-06-17,17.68,17.75,16.95,17.11,154200,0
2015-06-18,17.17,17.76,17,17.68,100900,0
2015-06-19,17.73,17.96,17.45,17.63,588800,0
2015-06-22,17.73,17.92,17.59,17.73,61700,0
2015-06-23,17.83,17.84,17.49,17.61,84738,0
2015-06-24,17.61,17.75,17.41,17.53,91000,0
2015-06-25,17.63,17.63,17.1,17.16,61100,0
2015-06-26,17.21,17.28,16.96,17.04,373700,0
2015-06-29,16.9,17.02,16.57,16.59,64300,0
2015-06-30,16.72,17.06,16.54,16.8,117235,0
2015-07-01,16.82,16.92,16,16.22,196900,0
2015-07-02,16.28,16.37,15.66,15.91,227200,0
2015-07-06,15.87,15.88,15.45,15.75,242000,0
2015-07-07,15.67,16.32,15.31,16.25,293800,0
2015-07-08,16.14,16.27,15.87,15.98,123200,0
2015-07-09,16.2,16.26,15.81,15.95,123900,0
2015-07-10,16.11,16.39,15.8,16.25,145700,0
2015-07-13,16.33,16.5,16.13,16.41,192300,0
2015-07-14,16.52,16.67,16.25,16.64,165746,0
2015-07-15,16.47,16.56,15.5,15.52,270071,0
2015-07-16,15.58,15.88,15.36,15.77,270700,0
2015-07-17,15.94,16.27,15.78,15.92,114800,0
2015-07-20,15.86,15.97,14.21,14.49,883500,0
2015-07-21,14.42,15.14,14.42,15.07,205800,0
2015-07-22,15.1,15.35,14.42,14.72,480500,0
2015-07-23,14.81,15.23,14.5,14.66,413900,0
2015-07-24,14.6,14.77,14.31,14.37,85700,0
2015-07-27,14.17,14.43,13.68,13.98,410700,0
2015-07-28,14.01,14.19,13.5,14.03,540600,0
2015-07-29,14.07,14.13,13.95,14,160100,0
2015-07-30,13.98,14.59,13.63,14.36,692900,0
2015-07-31,14.33,14.4,13.56,13.63,683200,0
2015-08-03,13.64,13.75,13.38,13.71,302456,0
2015-08-04,13.74,14.08,13.55,13.8,327800,0
2015-08-05,13.85,15.63,13.85,14.99,422100,0
2015-08-06,14.94,15.4,14.77,15.22,265308,0
2015-08-07,15.07,15.48,14.73,14.83,75400,0
2015-08-10,14.87,15.36,14.87,15.22,157700,0
2015-08-11,15.11,15.3,14.72,14.89,343217,0
2015-08-12,14.82,15.11,14.55,15.06,165400,0
2015-08-13,15.06,15.15,14.39,14.71,197400,0
2015-08-14,14.62,15.16,14.6,15.11,75600,0
2015-08-17,14.99,15.28,14.86,15.27,81700,0
2015-08-18,15.33,15.33,14.79,15.1,150000,0
2015-08-19,15.07,15.07,14.55,14.7,86700,0
2015-08-20,14.6,14.63,14.32,14.47,154900,0
2015-08-21,14.22,14.71,14.06,14.34,352800,0
2015-08-24,13.57,14.25,13.37,13.69,177311,0
2015-08-25,14.06,14.09,13.3,13.38,179200,0
2015-08-26,13.65,13.65,13.25,13.49,65200,0
2015-08-27,13.58,13.96,13.35,13.65,103600,0
2015-08-28,13.6,14.17,13.54,14.05,101200,0
2015-08-31,13.93,14.34,13.88,14.08,121700,0
2015-09-01,13.81,14.07,13.55,13.59,72900,0
2015-09-02,13.79,14.19,13.51,13.62,86900,0
2015-09-03,13.58,13.87,13.57,13.76,75100,0
2015-09-04,13.63,14.01,13.63,13.94,75800,0
2015-09-08,14.15,15.03,14.12,14.98,242600,0
2015-09-09,14.98,15.43,14.93,15.11,362600,0
2015-09-10,15.06,15.61,14.91,15.25,152480,0
2015-09-11,15.1,15.6,14.93,15.48,209600,0
2015-09-14,15.47,15.55,14.89,14.99,157800,0
2015-09-15,15.07,15.5,15.05,15.41,164177,0
2015-09-16,15.44,15.97,15.33,15.45,124200,0
2015-09-17,15.44,15.92,15.32,15.68,92200,0
2015-09-18,15.45,15.88,15.41,15.58,738300,0
2015-09-21,15.68,15.98,15.41,15.49,117900,0
2015-09-22,15.37,15.53,15.23,15.45,145300,0
2015-09-23,15.48,15.59,15.05,15.41,218100,0
2015-09-24,15.2,15.52,15.14,15.46,192275,0
2015-09-25,15.57,15.75,15.24,15.28,162400,0
2015-09-28,15.26,15.76,15.21,15.52,173821,0
2015-09-29,15.56,15.9,15.14,15.31,218700,0
2015-09-30,15.38,15.67,15.15,15.62,294100,0
2015-10-01,15.64,15.7,15.22,15.46,129600,0
2015-10-02,15.33,15.48,14.85,15.3,114800,0
2015-10-05,15.41,16.11,15.31,15.86,94352,0
2015-10-06,15.89,16.25,15.89,15.93,92400,0
2015-10-07,16.02,16.46,16.02,16.41,95200,0
2015-10-08,16.45,16.67,16.33,16.45,72100,0
2015-10-09,16.51,16.88,16.1,16.33,93800,0
2015-10-12,16.39,16.41,15.97,16.2,85207,0
2015-10-13,16.1,16.6,16.02,16.26,57200,0
2015-10-14,16.24,16.5,15.81,15.93,66300,0
2015-10-15,15.92,16.53,15.76,16.42,99900,0
2015-10-16,16.51,16.59,16.14,16.5,78000,0
2015-10-19,16.35,17.2,16.32,16.75,111800,0
2015-10-20,16.72,17.1,16.66,17,107768,0
2015-10-21,17.02,17.02,16.34,16.39,103100,0
2015-10-22,16.51,17.31,16.51,16.87,110600,0
2015-10-23,16.98,17,14.99,15,861900,0
2015-10-26,14.94,15,11.82,12,982500,0
2015-10-27,11.97,12.03,10.81,10.85,326400,0
2015-10-28,10.93,11.47,10.75,11.4,598900,0
2015-10-29,11.43,12.48,11.39,12.26,372600,0
2015-10-30,12.23,12.52,11.9,12.52,330800,0
2015-11-02,12.49,12.61,11.86,12.53,201597,0
2015-11-03,12.44,13.03,12.35,12.77,315000,0
2015-11-04,13.21,14.59,13.21,13.8,442149,0
2015-11-05,13.82,14.11,13.6,13.99,269300,0
2015-11-06,13.99,14.53,13.54,14.18,165500,0
2015-11-09,14.13,14.22,13.68,13.74,140544,0
2015-11-10,13.84,13.84,13.17,13.4,120200,0
2015-11-11,13.53,13.75,13.39,13.74,137500,0
2015-11-12,13.69,13.73,13.32,13.41,70100,0
2015-11-13,13.29,13.46,12.84,13.1,104600,0
2015-11-16,13.06,13.28,12.9,12.97,97800,0
2015-11-17,12.98,12.98,12.33,12.59,138500,0
2015-11-18,12.68,12.99,12.62,12.81,53400,0
2015-11-19,12.74,12.82,12.53,12.64,90800,0
2015-11-20,12.75,12.97,12.47,12.78,185700,0
2015-11-23,12.73,13.25,12.71,12.95,184800,0
2015-11-24,12.85,13.05,12.85,12.91,50900,0
2015-11-25,12.84,13.07,12.7,13.04,52500,0
2015-11-27,12.98,13.13,12.93,13.07,20900,0
2015-11-30,13.02,13.1,12.93,13.04,141400,0
2015-12-01,13.05,13.41,12.98,13.38,99637,0
2015-12-02,13.59,13.74,13.23,13.41,89644,0
2015-12-03,13.45,13.68,13.33,13.35,116522,0
2015-12-04,13.41,13.93,13.17,13.66,134300,0
2015-12-07,13.62,13.7,12.28,12.36,209100,0
2015-12-08,12.31,13.07,12.19,12.79,193733,0
2015-12-09,12.82,13.5,12.82,13.23,78700,0
2015-12-10,13.22,13.5,13.22,13.35,83900,0
2015-12-11,13.14,13.27,12.75,12.9,81300,0
2015-12-14,12.85,12.85,12.27,12.61,177368,0
2015-12-15,12.68,12.76,12.55,12.63,34200,0
2015-12-16,12.68,13.02,12.66,12.92,34400,0
2015-12-17,13,13.08,12.33,12.42,116200,0
2015-12-18,12.35,12.67,12.35,12.48,262200,0
2015-12-21,12.45,12.67,12.36,12.52,862600,0
2015-12-22,12.56,13.11,12.47,12.98,83897,0
2015-12-23,13.04,13.49,13.04,13.3,84100,0
2015-12-24,13.32,13.61,13.31,13.48,29633,0
2015-12-28,13.31,13.37,12.76,12.93,64885,0
2015-12-29,12.91,13.14,12.62,13.05,125133,0
2015-12-30,13,13.08,12.69,12.73,48845,0
2015-12-31,12.67,12.72,12.46,12.54,88882,0
2016-01-04,12.39,12.39,11.937,12.26,120760,0
2016-01-05,12.26,12.2908,11.67,11.79,213435,0
2016-01-06,11.65,11.76,11.22,11.36,94490,0
2016-01-07,11.12,11.32,10.95,10.99,307096,0
2016-01-08,11.03,11.08,10.42,10.47,165205,0
2016-01-11,10.55,10.73,9.65,9.76,339111,0
2016-01-12,9.76,9.98,8.73,9.31,406962,0
2016-01-13,9.4,9.47,8.84,8.96,269727,0
2016-01-14,8.97,9.22,8.78,9.16,332204,0
2016-01-15,8.88,8.96,8.46,8.7,342881,0
2016-01-19,8.86,8.86,7.97,8.07,140800,0
2016-01-20,7.95,8.46,7.56,8.42,254523,0
2016-01-21,8.4,8.83,8.19,8.48,121955,0
2016-01-22,8.64,9.43,8.61,9.16,248586,0
2016-01-25,9.08,9.08,8.48,8.49,209533,0
2016-01-26,8.56,9.23,8.51,9.05,241928,0
2016-01-27,8.94,9,8.51,8.63,179925,0
2016-01-28,8.89,8.89,8.51,8.58,104439,0
2016-01-29,8.59,9.17,8.59,9.12,178075,0
2016-02-01,9,9.1,8.77,8.98,127838,0
2016-02-02,8.85,8.89,8.67,8.84,71578,0
2016-02-03,8.93,9.08,8.62,8.86,110741,0
2016-02-04,8.8,9.65,8.8,9.6,211902,0
2016-02-05,9.54,9.56,8.83,8.88,112905,0
2016-02-08,8.75,8.83,8.325,8.42,185600,0
2016-02-09,8.3,8.55,8.18,8.37,178508,0
2016-02-10,8.4,8.55,8.2,8.38,95810,0
2016-02-11,8.2,8.64,8.02,8.57,159962,0
2016-02-12,8.52,8.6,7.9,8.15,248419,0
2016-02-16,8.19,8.55,7.959,8.54,116065,0
2016-02-17,8.58,9,8.58,8.72,146506,0
2016-02-18,8.78,9.03,8.59,8.95,170093,0
2016-02-19,8.91,8.91,8.63,8.74,153729,0
2016-02-22,8.85,8.99,8.69,8.87,106046,0
2016-02-23,8.78,8.94,8.37,8.38,136214,0
2016-02-24,8.31,8.59,8.1,8.56,120828,0
2016-02-25,8.53,8.67,8.45,8.5,243841,0
2016-02-26,8.58,9.01,8.54,8.85,165801,0
2016-02-29,9,9.67,8.89,9.45,346313,0
2016-03-01,9.52,9.86,9.375,9.58,89194,0
2016-03-02,9.6,10.18,9.52,10.02,164352,0
2016-03-03,10.02,10.63,9.9701,10.59,113904,0
2016-03-04,10.59,11.12,10.29,10.44,239474,0
2016-03-07,10.42,10.93,10.206,10.9,100250,0
2016-03-08,10.82,10.9,10.3001,10.52,219987,0
2016-03-09,10.61,10.8299,9.78,10.02,375137,0
2016-03-10,10.19,10.33,9.83,9.88,129365,0
2016-03-11,9.97,10.24,9.93,10.19,306408,0
2016-03-14,10.18,11.32,10.17,11.25,221128,0
2016-03-15,10.99,11.07,10.75,11.02,149177,0
2016-03-16,10.7,12.1,10.7,11.83,431048,0
2016-03-17,11.76,12.45,11.76,12.01,372421,0
2016-03-18,12.12,12.47,11.93,12.41,479859,0
2016-03-21,12.28,12.31,11.62,11.96,131226,0
2016-03-22,11.72,12.14,11.72,12.1,139228,0
2016-03-23,11.9,12.09,11.34,11.45,267713,0
2016-03-24,11.41,11.49,10.93,11.47,172944,0
2016-03-28,11.52,11.52,10.7,11,324819,0
2016-03-29,11.02,11.17,10.7,11.16,202744,0
2016-03-30,11.21,11.36,10.7,10.9,242222,0
2016-03-31,10.9,11.05,10.78,10.85,244642,0
2016-04-01,10.74,11.03,10.669,10.84,102543,0
2016-04-04,10.91,11.14,10.71,11,142825,0
2016-04-05,10.87,11.14,10.78,10.86,179134,0
2016-04-06,10.82,11.42,10.74,11.19,190333,0
2016-04-07,11.05,11.08,10,10.37,245426,0
2016-04-08,10.45,10.65,10.3,10.48,73179,0
2016-04-11,10.59,10.91,10.51,10.75,120193,0
2016-04-12,11.18,11.2799,10.93,11.11,249026,0
2016-04-13,11.23,11.49,11.17,11.35,106801,0
2016-04-14,11.32,11.4,11,11.18,210477,0
2016-04-15,11.18,11.6,11.1414,11.37,234340,0
2016-04-18,11.35,11.65,11.35,11.51,97449,0
2016-04-19,11.55,11.69,11.3,11.57,227150,0
2016-04-20,11.63,11.75,11.51,11.67,133894,0
2016-04-21,11.69,11.91,11.61,11.9,203764,0
2016-04-22,11.81,12.26,11.81,12.06,129686,0
2016-04-25,11.9,11.95,11.57,11.63,136663,0
2016-04-26,11.63,12.28,11.63,12.1,168226,0
2016-04-27,12,12.46,12,12.33,201618,0
2016-04-28,12.32,12.4,12.11,12.32,160947,0
2016-04-29,12.37,12.39,11.69,11.82,95604,0
2016-05-02,11.95,12.2,11.48,12.11,160665,0
2016-05-03,11.9,12.01,11.62,11.75,163034,0
2016-05-04,11.57,11.99,11.48,11.51,101591,0
2016-05-05,11.59,12.03,11.53,12.01,230635,0
2016-05-06,12.32,12.4,11.87,11.99,166070,0
2016-05-09,12.03,12.03,11.47,11.72,159510,0
2016-05-10,11.68,12.21,11.61,12.12,136506,0
2016-05-11,12,12.11,11.64,11.8,108994,0
2016-05-12,11.89,11.99,11.53,11.79,176873,0
2016-05-13,11.69,11.89,11.4767,11.66,112027,0
2016-05-16,11.67,11.92,11.65,11.7,69288,0
2016-05-17,11.71,12.27,11.64,11.88,230097,0
2016-05-18,11.79,12.05,11.73,12.04,177924,0
2016-05-19,11.99,12.03,11.45,11.48,120955,0
2016-05-20,11.56,11.77,11.51,11.75,109371,0
2016-05-23,11.72,12.24,11.72,12.06,141076,0
2016-05-24,12.06,12.3,11.93,12.24,181124,0
2016-05-25,12.25,12.7,12.22,12.55,123173,0
2016-05-26,12.6,12.6,12.17,12.48,62262,0
2016-05-27,12.46,12.78,12.46,12.74,74401,0
2016-05-31,12.76,13.12,12.55,13.11,196660,0
2016-06-01,12.94,13.535,12.94,13.45,110359,0
2016-06-02,13.34,13.94,13.34,13.9,183047,0
2016-06-03,13.89,14,13.65,13.85,119653,0
2016-06-06,13.65,14.2228,13.51,14.18,161106,0
2016-06-07,14.24,14.66,14.24,14.59,205540,0
2016-06-08,14.69,14.92,14.52,14.83,192661,0
2016-06-09,14.89,15.32,14.63,15.3,251747,0
2016-06-10,15.23,15.53,14.84,15.34,332855,0
2016-06-13,15.31,15.31,14.53,14.98,324727,0
2016-06-14,14.97,15.12,14.19,14.68,354923,0
2016-06-15,14.7,15.45,14.68,14.98,306470,0
2016-06-16,14.95,15.685,14.696,15.62,202316,0
2016-06-17,15.64,16,15.52,15.96,279514,0
2016-06-20,16.2,16.2,15.93,15.95,167626,0
2016-06-21,15.92,16.29,15.79,16.28,138954,0
2016-06-22,16.2,16.38,15.89,16,118879,0
2016-06-23,16.18,16.8,16.12,16.74,228417,0
2016-06-24,16.01,16.29,15.81,16.18,288590,0
2016-06-27,15.98,16.01,15.11,15.29,252346,0
2016-06-28,15.37,15.66,15.24,15.48,142882,0
2016-06-29,15.69,16.03,15.55,16,237242,0
2016-06-30,16.09,16.15,15.95,16.08,226765,0
2016-07-01,16.24,16.69,16.22,16.24,135710,0
2016-07-05,16.16,16.16,15.73,15.81,99108,0
2016-07-06,15.69,16.04,15.65,15.88,67609,0
2016-07-07,15.87,16.34,15.79,15.91,70964,0
2016-07-08,16.06,16.62,15.9701,16.56,99989,0
2016-07-11,16.43,16.71,16.29,16.31,112638,0
2016-07-12,16.48,17.05,16.48,16.93,189113,0
2016-07-13,17.09,17.09,16.64,16.92,60790,0
2016-07-14,17.08,17.18,16.91,16.94,91226,0
2016-07-15,16.97,17.2,16.9,17.11,93816,0
2016-07-18,17.02,17.29,16.97,17.22,78809,0
2016-07-19,17.22,17.24,16.8,16.81,51028,0
2016-07-20,16.81,17.02,16.645,16.87,44065,0
2016-07-21,16.76,17.06,16.68,16.69,59443,0
2016-07-22,16.72,17.05,16.61,16.97,90869,0
2016-07-25,16.88,17.04,16.7,16.83,65470,0
2016-07-26,16.85,17.03,16.55,16.86,77113,0
2016-07-27,16.98,17.15,16.84,16.96,95696,0
2016-07-28,17.06,17.06,16.61,16.89,121900,0
2016-07-29,17.11,17.12,16.77,16.94,96113,0
2016-08-01,17.04,17.08,16.83,16.97,90332,0
2016-08-02,16.87,17,16.6,16.61,104165,0
2016-08-03,16.63,16.75,16.49,16.71,50073,0
2016-08-04,16.66,16.84,16.5376,16.6,32656,0
2016-08-05,16.77,16.93,16.68,16.75,104311,0
2016-08-08,16.66,16.93,16.6,16.78,91335,0
2016-08-09,16.89,17.1,16.73,16.8,157050,0
2016-08-10,16.79,16.79,15.69,16.18,96994,0
2016-08-11,16.28,16.52,16.21,16.33,70234,0
2016-08-12,16.18,16.6,15.79,15.85,138631,0
2016-08-15,15.52,16.19,15.52,15.99,166727,0
2016-08-16,15.94,16.15,15.91,15.93,129959,0
2016-08-17,15.96,15.96,15.53,15.56,66398,0
2016-08-18,15.53,16.005,15.53,15.98,101029,0
2016-08-19,15.92,16.05,15.66,15.66,50953,0
2016-08-22,15.56,16.05,15.451,16.05,458209,0
2016-08-23,16.15,16.37,15.96,16.1,162813,0
2016-08-24,16,16.16,15.82,15.84,83970,0
2016-08-25,15.81,15.88,15.54,15.65,116598,0
2016-08-26,15.7,15.85,15.5,15.57,60769,0
2016-08-29,15.55,15.89,15.46,15.69,213630,0
2016-08-30,15.66,15.8,15.56,15.66,84915,0
2016-08-31,15.63,15.74,15.48,15.49,55794,0
2016-09-01,15.46,15.59,15.2,15.41,94305,0
2016-09-02,15.5,15.61,15.37,15.58,102539,0
2016-09-06,15.67,15.68,15.34,15.4,268381,0
2016-09-07,15.51,15.53,15.37,15.41,97111,0
2016-09-08,15.35,15.37,14.9,15.19,157230,0
2016-09-09,15.07,15.07,14.28,14.49,119782,0
2016-09-12,14.35,14.765,14.21,14.73,79547,0
2016-09-13,14.63,14.63,14.225,14.31,81247,0
2016-09-14,14.35,14.44,14.01,14.38,69472,0
2016-09-15,14.37,14.6399,14.26,14.37,65064,0
2016-09-16,14.41,14.46,14.12,14.44,236224,0
2016-09-19,14.47,14.73,14.47,14.68,46720,0
2016-09-20,14.79,14.79,14.32,14.33,50055,0
2016-09-21,14.38,14.56,14.305,14.51,62971,0
2016-09-22,14.61,14.76,14.61,14.73,56915,0
2016-09-23,14.6,14.75,14.55,14.72,51089,0
2016-09-26,14.59,14.75,14.58,14.63,43156,0
2016-09-27,14.64,14.67,14.38,14.45,72052,0
2016-09-28,14.52,14.68,14.31,14.67,93417,0
2016-09-29,14.56,14.67,14.42,14.51,77719,0
2016-09-30,14.61,15.04,14.605,15,106309,0
2016-10-03,14.93,14.9849,14.416,14.44,67572,0
2016-10-04,14.48,14.63,14.27,14.29,49349,0
2016-10-05,14.37,14.88,14.22,14.72,63654,0
2016-10-06,14.76,14.845,14.58,14.77,32486,0
2016-10-07,14.74,14.76,14.31,14.32,33794,0
2016-10-10,14.37,14.695,14.37,14.5,28449,0
2016-10-11,14.45,14.5,14.13,14.3,48129,0
2016-10-12,14.36,14.5,14.2,14.28,36048,0
2016-10-13,14.28,14.28,13.89,13.99,39578,0
2016-10-14,14.12,14.33,13.89,13.96,65359,0
2016-10-17,13.92,14.05,13.87,13.92,40342,0
2016-10-18,14.08,14.23,13.93,14.11,63198,0
2016-10-19,14.09,14.78,14.09,14.52,60816,0
2016-10-20,14.45,14.59,14.285,14.55,54976,0
2016-10-21,14.35,14.92,14.23,14.89,60952,0
2016-10-24,15.05,15.415,15.03,15.37,83211,0
2016-10-25,15.29,15.38,14.87,15.09,43840,0
2016-10-26,15.25,15.31,14.97,15.11,56682,0
2016-10-27,15.15,15.26,14.79,14.95,76979,0
2016-10-28,14.99,15.13,14.77,15,50906,0
2016-10-31,15.05,15.05,14.81,14.9,39131,0
2016-11-01,14.95,15,14.25,14.5,42623,0
2016-11-02,14.4,14.7,14.2,14.2,30173,0
2016-11-03,14.3,14.55,14.15,14.4,29574,0
2016-11-04,14.45,14.7,14.4,14.5,28517,0
2016-11-07,14.8,15,14.75,14.8,86032,0
2016-11-08,14.95,14.95,14.475,14.5,258132,0
2016-11-09,14.35,14.6,14.2,14.55,123608,0
2016-11-10,14.55,14.8,14.25,14.7,152852,0
2016-11-11,14.75,15.15,14.7,15.1,119013,0
2016-11-14,15.3,15.85,15.3,15.5,154656,0
2016-11-15,15.55,15.55,15.1,15.2,77782,0
2016-11-16,15.2,16.35,15.2,16.3,170803,0
2016-11-17,16.35,16.65,16.3,16.65,81064,0
2016-11-18,16.45,16.45,14.85,15,107871,0
2016-11-21,15,15.104,14.65,14.9,103785,0
2016-11-22,15.15,15.15,14.85,15.15,111471,0
2016-11-23,15.15,15.2,15,15.15,99947,0
2016-11-25,15.15,15.15,15.05,15.1,24498,0
2016-11-28,15.15,15.2,14.8,14.95,87014,0
2016-11-29,15,15.15,14.95,14.95,64334,0
2016-11-30,15.1,15.23,14.95,15.15,105962,0
2016-12-01,15.15,15.2,14.85,15,56275,0
2016-12-02,15.1,15.25,14.9,15.2,60509,0
2016-12-05,15.25,15.5,15.15,15.5,106104,0
2016-12-06,15.65,15.85,15.55,15.85,80180,0
2016-12-07,15.9,16.525,15.725,16.4,238720,0
2016-12-08,16.55,16.8,16.25,16.45,137019,0
2016-12-09,16.65,16.65,16.35,16.45,104034,0
2016-12-12,16.4,16.75,16.2,16.4,93425,0
2016-12-13,16.6,16.85,16.35,16.5,120959,0
2016-12-14,16.55,16.55,16.05,16.15,62203,0
2016-12-15,16.15,16.6,16.05,16.35,67892,0
2016-12-16,16.45,16.65,16.25,16.65,237021,0
2016-12-19,16.7,17.295,16.55,16.9,118337,0
2016-12-20,16.9,17.125,16.75,17,92938,0
2016-12-21,17,17.15,16.7,16.75,106870,0
2016-12-22,16.7,16.75,15.85,15.9,47999,0
2016-12-23,15.8,16,15.75,16,83554,0
2016-12-27,16.05,16.3,15.9,16.1,74895,0
2016-12-28,16.25,16.325,15.75,15.8,117639,0
2016-12-29,15.8,15.95,15.6,15.7,39512,0
2016-12-30,15.7,15.72,15.375,15.5,58177,0
2017-01-03,15.75,15.9,15.55,15.9,80254,0
2017-01-04,16,16.25,15.725,16.2,82534,0
2017-01-05,16.2,16.5,15.85,16.3,98021,0
2017-01-06,16.3,16.3,15.65,15.7,53430,0
2017-01-09,15.75,15.75,15.15,15.3,138463,0
2017-01-10,15.4,15.5,15.275,15.3,74311,0
2017-01-11,15.4,15.5,15.1,15.4,74015,0
2017-01-12,15.5,15.5,14.8,15.05,58492,0
2017-01-13,15.15,15.15,14.855,15.15,59134,0
2017-01-17,15.2,15.2,14.6,14.8,104415,0
2017-01-18,14.9,14.925,14.65,14.85,157532,0
2017-01-19,14.9,14.925,14.725,14.85,94907,0
2017-01-20,14.8,14.9,14.6,14.7,107200,0
2017-01-23,14.6,14.8,14.6,14.75,78637,0
2017-01-24,14.8,14.95,14.6,14.7,107076,0
2017-01-25,14.85,14.95,14.55,14.7,110700,0
2017-01-26,14.7,14.8,14.6,14.65,57841,0
2017-01-27,14.75,14.75,14.4,14.65,68468,0
2017-01-30,14.55,14.55,13.85,13.9,113270,0
2017-01-31,13.95,13.9639,13.25,13.4,212069,0
2017-02-01,13.4,13.8,13.2,13.3,104062,0
2017-02-02,13.3,13.4,13.1,13.2,81551,0
2017-02-03,13.35,13.35,13,13.05,102951,0
2017-02-06,13.05,13.4,13,13.2,90485,0
2017-02-07,13.3,13.6,13.2,13.4,131257,0
2017-02-08,13.45,13.45,13.1,13.25,103860,0
2017-02-09,13.35,13.55,13.275,13.5,80960,0
2017-02-10,13.5,14.2,13.5,14,162832,0
2017-02-13,13.9,14.1,13.6,14.05,90357,0
2017-02-14,14.1,14.75,14.1,14.75,140930,0
2017-02-15,14.55,14.8,14.55,14.8,108678,0
2017-02-16,14.9,14.95,14.4,14.45,93873,0
2017-02-17,14.55,14.6,14.3,14.5,83961,0
2017-02-21,14.65,14.95,14.5,14.85,85207,0
2017-02-22,14.8,15.1,14.75,14.95,69847,0
2017-02-23,15.1,15.3,14.7,15,93883,0
2017-02-24,15,15,14.65,14.8,52638,0
2017-02-27,14.95,14.95,14.325,14.5,124802,0
2017-02-28,14.45,14.55,14.1,14.35,104058,0
2017-03-01,14.5,14.55,14.25,14.4,107080,0
2017-03-02,14.4,14.55,14.25,14.25,112506,0
2017-03-03,14.25,14.8,14.25,14.7,105943,0
2017-03-06,14.65,14.65,14.25,14.3,52191,0
2017-03-07,14.4,14.5,14.1,14.1,106819,0
2017-03-08,14.2,14.2,12.55,12.85,381374,0
2017-03-09,12.8,12.8,12.15,12.25,121443,0
2017-03-10,12.25,12.3,11.55,11.65,305301,0
2017-03-13,11.85,12.25,11.45,11.65,298285,0
2017-03-14,11.55,11.85,11.35,11.8,353016,0
2017-03-15,11.8,11.95,11.65,11.75,413320,0
2017-03-16,11.85,11.85,11.55,11.65,184601,0
2017-03-17,11.75,11.77,11.35,11.5,453071,0
2017-03-20,11.6,11.6,11.375,11.45,173510,0
2017-03-21,11.45,11.55,10.3,11.1,190167,0
2017-03-22,11.05,11.25,10.9,11.2,113027,0
2017-03-23,11.15,11.45,11.15,11.2,92209,0
2017-03-24,11.2,11.5,11,11.15,90170,0
2017-03-27,11,11.65,10.95,11.55,154908,0
2017-03-28,11.5,11.6,11.25,11.3,117755,0
2017-03-29,11.3,11.45,11.15,11.3,99374,0
2017-03-30,11.25,11.5,11.2,11.4,220258,0
2017-03-31,11.35,11.6,11.35,11.5,279500,0
2017-04-03,11.55,11.6,11.2,11.35,150372,0
2017-04-04,11.35,11.55,11.3,11.45,171037,0
2017-04-05,11.55,11.675,11.35,11.4,198847,0
2017-04-06,11.4,11.65,11.3,11.6,159224,0
2017-04-07,11.35,11.6,10.9,11,729785,0
2017-04-10,11.05,11.05,10.55,10.6,360545,0
2017-04-11,10.5,10.7,10.25,10.6,242453,0
2017-04-12,10.55,10.6,10.4,10.45,161412,0
2017-04-13,10.4,10.4,9.75,9.75,185122,0
2017-04-17,9.65,9.95,9.55,9.85,108241,0
2017-04-18,9.75,10.2,9.75,10.2,139744,0
2017-04-19,10.25,10.55,10.1,10.5,270414,0
2017-04-20,10.5,10.85,10.5,10.65,250645,0
2017-04-21,10.55,10.625,10.35,10.5,250082,0
2017-04-24,10.55,10.95,10.5,10.7,410406,0
2017-04-25,10.75,10.9,10.6,10.6,125035,0
2017-04-26,10.55,10.95,10.5,10.8,228343,0
2017-04-27,10.85,10.85,10.5,10.55,156030,0
2017-04-28,10.55,11.15,10.4,11,278004,0
2017-05-01,11.15,11.3,10.9,11,199182,0
2017-05-02,10.95,11.05,10.45,10.55,122197,0
2017-05-03,10.5,10.5,10.25,10.3,108057,0
2017-05-04,10.3,10.325,9.85,9.95,145661,0
2017-05-05,9.95,10.2,9.9,10.05,83422,0
2017-05-08,10.15,10.625,10.1,10.55,136911,0
2017-05-09,10.7,10.85,10.35,10.75,259965,0
2017-05-10,9.9,10.35,9.525,9.85,373332,0
2017-05-11,9.7,9.95,9.65,9.95,100357,0
2017-05-12,10,10,9.75,9.85,187561,0
2017-05-15,9.8,9.9,9.8,9.8,83361,0
2017-05-16,9.8,9.95,9.65,9.75,93606,0
2017-05-17,9.85,9.9,9.325,9.4,199219,0
2017-05-18,9.35,9.35,9.025,9.2,211407,0
2017-05-19,9.3,9.95,9.2,9.9,162769,0
2017-05-22,9.9,10,9.45,9.5,116056,0
2017-05-23,9.6,9.65,9.45,9.55,223570,0
2017-05-24,9.6,9.85,9.6,9.85,85391,0
2017-05-25,9.85,9.85,9.45,9.55,88487,0
2017-05-26,9.55,9.7,9.45,9.7,69577,0
2017-05-30,9.6,9.65,9.35,9.4,107391,0
2017-05-31,9.4,9.475,9.15,9.25,152185,0
2017-06-01,9.45,10.125,9.35,10,254541,0
2017-06-02,9.95,10.15,9.95,9.95,258467,0
2017-06-05,10,10.125,9.8,9.95,315811,0
2017-06-06,9.95,10,9.75,9.95,141490,0
2017-06-07,9.9,10.05,9.55,9.75,132138,0
2017-06-08,9.7,10.1,9.65,10.1,136789,0
2017-06-09,10.1,10.175,9.95,10.05,180324,0
2017-06-12,10.1,10.15,9.775,9.85,165890,0
2017-06-13,9.9,9.9,9.425,9.45,225941,0
2017-06-14,9.45,9.75,9.1,9.65,246706,0
2017-06-15,9.45,9.6,9.35,9.35,140959,0
2017-06-16,9.25,9.4,9.05,9.3,727549,0
2017-06-19,9.4,9.45,9,9.35,231179,0
2017-06-20,9.25,9.25,8.9,8.95,134954,0
2017-06-21,8.9,9.15,8.75,8.85,153548,0
2017-06-22,8.85,9.05,8.75,9,103663,0
2017-06-23,9,9.2,8.95,9.05,503189,0
2017-06-26,9.1,9.5,9.05,9.3,163801,0
2017-06-27,9.3,9.3,9,9.05,90097,0
2017-06-28,9.05,9.4,9.05,9.35,64380,0
2017-06-29,9.45,9.5,9.1,9.2,63209,0
2017-06-30,9.2,9.2,9.02,9.1,65425,0
2017-07-03,9.1,9.4,9.05,9.4,43179,0
2017-07-05,9.3,9.3,8.975,9.1,88721,0
2017-07-06,9,9.09,8.55,8.8,204819,0
2017-07-07,8.8,9,8.75,8.85,65878,0
2017-07-10,8.8,9.175,8.775,9.1,159075,0
2017-07-11,9.15,9.2,8.95,9.2,131522,0
2017-07-12,9.2,9.2,8.975,9.15,63437,0
2017-07-13,9.1,9.25,8.95,9.15,91514,0
2017-07-14,9.1,9.3,9,9.25,80962,0
2017-07-17,9.1,9.4,9.05,9.35,138577,0
2017-07-18,9.2,9.4,9.1,9.2,80763,0
2017-07-19,9.2,9.4,9.15,9.3,61409,0
2017-07-20,9.3,9.35,9.2,9.3,44388,0
2017-07-21,9.4,9.6,9.225,9.5,151433,0
2017-07-24,9.55,9.75,9.25,9.3,89981,0
2017-07-25,9.4,9.825,9.35,9.6,96004,0
2017-07-26,9.65,9.65,9.25,9.6,74847,0
2017-07-27,9.55,9.65,9.3,9.45,70885,0
2017-07-28,9.45,9.5,9.175,9.25,66286,0
2017-07-31,9.25,9.55,9.1,9.5,86629,0
2017-08-01,9.5,9.55,9.15,9.4,121436,0
2017-08-02,9.35,9.7,9.2,9.2,94882,0
2017-08-03,9.2,9.35,9.15,9.25,78164,0
2017-08-04,9.25,9.35,9.05,9.2,80392,0
2017-08-07,9.15,9.3,9.05,9.3,89911,0
2017-08-08,9.2,9.35,9.1,9.2,69719,0
2017-08-09,9.2,9.275,9.15,9.2,87030,0
2017-08-10,8.85,8.85,7.75,8.25,209244,0
2017-08-11,7.9,8.25,7.85,7.95,71333,0
2017-08-14,7.9,7.95,7.62,7.75,179990,0
2017-08-15,7.7,7.7,7.5,7.5,120501,0
2017-08-16,7.5,7.5497,7.3,7.4,132495,0
2017-08-17,7.35,7.35,6.65,6.75,288408,0
2017-08-18,6.75,7.05,6.705,6.95,133541,0
2017-08-21,7,7.45,6.95,7.35,131141,0
2017-08-22,7.55,7.575,7.1,7.3,122424,0
2017-08-23,7.35,7.725,7.3,7.65,165169,0
2017-08-24,7.75,7.75,7.2,7.25,114969,0
2017-08-25,7.2,7.425,7.2,7.4,84593,0
2017-08-28,7.4,7.5,7.2,7.25,105770,0
2017-08-29,7.25,7.55,7.2,7.5,80331,0
2017-08-30,7.45,7.645,7.4,7.5,113234,0
2017-08-31,7.55,7.85,7.45,7.75,164205,0
2017-09-01,7.8,7.85,7.65,7.8,63378,0
2017-09-05,7.75,7.75,7.55,7.6,180742,0
2017-09-06,7.65,7.75,7.4,7.6,110100,0
2017-09-07,7.6,7.7,7.35,7.6,87728,0
2017-09-08,7.55,7.55,7.1,7.3,136339,0
2017-09-11,7.35,7.4,7.15,7.3,94213,0
2017-09-12,7.35,7.6,7.3,7.5,83635,0
2017-09-13,7.45,7.85,7.35,7.8,344285,0
2017-09-14,7.85,7.85,7.45,7.7,286664,0
2017-09-15,7.7,8.5,7.65,8.45,319049,0
2017-09-18,8.4,8.45,8.1,8.15,242782,0
2017-09-19,8.15,8.2,7.9,8,209767,0
2017-09-20,7.9,8,7.8,8,106129,0
2017-09-21,8,8,7.65,7.65,92709,0
2017-09-22,7.65,7.85,7.555,7.75,140828,0
2017-09-25,7.75,7.8,7.4,7.45,102807,0
2017-09-26,7.45,7.75,7.45,7.7,161738,0
2017-09-27,7.8,7.9,7.65,7.8,118875,0
2017-09-28,7.8,7.8,7.4,7.45,91283,0
2017-09-29,7.4,7.5251,7.1,7.35,162564,0
2017-10-02,7.3,7.45,6.9,7.1,259649,0
2017-10-03,7.15,7.2,6.95,7,133017,0
2017-10-04,6.95,7.05,6.9,7,223966,0
2017-10-05,6.95,7.2,6.95,7.05,165948,0
2017-10-06,6.95,7.3,6.95,7.15,79479,0
2017-10-09,7.25,7.3,6.95,6.95,168999,0
2017-10-10,7.05,7.15,7,7,59285,0
2017-10-11,7,7.2,6.9,6.9,122032,0
2017-10-12,6.9,7.1,6.75,6.75,148767,0
2017-10-13,6.75,6.85,6.5,6.65,131213,0
2017-10-16,6.75,6.75,6.45,6.55,191661,0
2017-10-17,6.5,6.7,6.4,6.5,117714,0
2017-10-18,6.5,6.5726,6.25,6.3,109786,0
2017-10-19,6.3,6.35,6.2,6.3,138613,0
2017-10-20,6.35,6.45,6.275,6.4,103855,0
2017-10-23,6.4,6.5,6.175,6.25,151555,0
2017-10-24,6.2,6.34,6.2,6.25,101915,0
2017-10-25,6.2,6.2,5.75,5.75,151271,0
2017-10-26,5.75,5.9,5.5,5.55,145727,0
2017-10-27,5.5,5.5,5.25,5.45,167570,0
2017-10-30,5.45,5.55,5.2,5.25,147468,0
2017-10-31,5.25,5.4,5.15,5.35,144990,0
2017-11-01,5.45,5.6,5.05,5.15,189672,0
2017-11-02,5.05,5.15,4.99,5.05,132802,0
2017-11-03,5.1,5.15,5,5.1,116951,0
2017-11-06,5.1,5.3,5.05,5.2,164720,0
2017-11-07,5.15,5.3,5.105,5.2,135957,0
2017-11-08,5.15,5.3,5.1,5.2,336077,0
2017-11-09,4.65,4.65,3.575,3.7,1353529,0
2017-11-10,3.75,3.8,3.525,3.75,243736,0
