Date,Open,High,Low,Close,Volume,OpenInt
2013-01-24,8.3325,11.55,8.3325,11.55,2933,0
2013-01-25,9.9,14.85,9.9,14.768,994,0
2013-01-28,14.768,14.85,13.2,13.613,2679,0
2013-01-29,14.025,16.5,14.025,16.5,5285,0
2013-01-30,16.5,16.5,15.345,16.088,3394,0
2013-01-31,15.675,16.088,14.85,14.85,2533,0
2013-02-01,15.263,16.5,15.263,16.5,521,0
2013-02-04,16.5,16.5,14.85,15.263,2945,0
2013-02-05,14.025,16.418,13.2,16.418,3030,0
2013-02-06,15.675,16.17,14.438,16.005,141139,0
2013-02-07,15.263,16.17,15.263,16.17,497,0
2013-02-08,14.933,14.933,14.933,14.933,582,0
2013-02-11,15.015,15.263,14.933,14.933,630,0
2013-02-12,14.85,14.85,14.85,14.85,1176,0
2013-02-13,14.85,14.933,14.025,14.438,6085,0
2013-02-14,14.438,14.438,14.438,14.438,0,0
2013-02-15,14.438,14.603,14.025,14.438,4364,0
2013-02-19,14.025,14.438,13.53,13.53,1103,0
2013-02-20,12.375,12.458,12.375,12.375,2509,0
2013-02-21,12.375,12.788,11.798,11.963,2097,0
2013-02-22,11.55,11.55,10.725,11.55,1273,0
2013-02-25,11.963,12.788,11.55,12.21,13261,0
2013-02-26,11.55,11.963,9.9,9.9,642,0
2013-02-27,11.963,11.963,11.963,11.963,1503,0
2013-02-28,11.96,14.44,11.96,14.44,6715,0
2013-03-01,13.695,13.695,13.2,13.2,30145,0
2013-03-04,14.355,14.355,12.375,12.788,412,0
2013-03-05,12.953,13.695,12.953,13.695,3455,0
2013-03-06,12.788,12.788,12.788,12.788,1927,0
2013-03-07,12.788,12.788,12.788,12.788,0,0
2013-03-08,12.788,12.788,12.788,12.788,606,0
2013-03-11,12.623,12.623,12.375,12.375,2158,0
2013-03-12,12.788,13.613,10.313,12.375,16861,0
2013-03-13,12.375,13.2,12.375,13.2,3867,0
2013-03-14,14.025,14.438,11.55,12.788,2533,0
2013-03-15,12.788,12.788,12.788,12.788,291,0
2013-03-18,13.118,14.438,12.788,14.438,1345,0
2013-03-19,13.613,14.438,13.2,14.438,5382,0
2013-03-20,14.438,16.5,14.438,16.253,133515,0
2013-03-21,16.5,16.5,15.263,16.17,13782,0
2013-03-22,16.418,17.738,16.418,17.49,14642,0
2013-03-25,19.8,20.625,18.563,18.563,2133,0
2013-03-26,18.563,20.955,17.738,20.625,57685,0
2013-03-27,17.82,21.45,17.82,21.038,12739,0
2013-03-28,21.038,25.575,21.038,23.513,34097,0
2013-04-01,20.625,24.75,20.625,24.585,9600,0
2013-04-02,24.75,24.75,21.863,23.76,14497,0
2013-04-03,24.338,24.75,22.275,24.338,1200,0
2013-04-04,23.43,24.75,22.688,22.688,2012,0
2013-04-05,22.688,24.75,22.688,24.75,11297,0
2013-04-08,26.4,26.4,23.513,24.173,8315,0
2013-04-09,23.595,24.338,23.595,23.595,3879,0
2013-04-10,26.4,28.05,25.575,27.39,318848,0
2013-04-11,26.4,28.05,26.4,27.638,218194,0
2013-04-12,27.638,30.113,27.638,28.215,10255,0
2013-04-15,28.875,29.7,26.07,28.463,11842,0
2013-04-16,29.7,29.783,22.358,28.05,26739,0
2013-04-17,22.28,28.79,22.28,26.81,3164,0
2013-04-18,24.75,27.225,24.668,26.978,2788,0
2013-04-19,26.4,27.39,25.74,27.225,12012,0
2013-04-22,28.05,28.05,26.895,27.225,38036,0
2013-04-23,27.225,27.39,26.813,27.225,92061,0
2013-04-24,27.06,27.225,26.813,27.225,165624,0
2013-04-25,26.813,29.7,26.813,29.7,166545,0
2013-04-26,27.23,28.63,27.23,28.63,1333,0
2013-04-29,27.473,28.628,27.473,28.298,28921,0
2013-04-30,29.29,31.27,29.29,31.27,27067,0
2013-05-01,31.598,33,30.938,33,23709,0
2013-05-02,31.76,34.98,31.52,33.25,104133,0
2013-05-03,32.18,33.66,30.94,33.41,16024,0
2013-05-06,33.825,33.825,27.39,28.38,9806,0
2013-05-07,33,33,24.75,25.58,12352,0
2013-05-08,26.81,28.46,25.58,25.74,2085,0
2013-05-09,27.47,28.05,26.73,28.05,5091,0
2013-05-10,27.64,28.38,26.81,28.38,1927,0
2013-05-13,28.79,28.79,26.65,28.05,7358,0
2013-05-14,28.05,28.88,26.73,28.88,9576,0
2013-05-15,30.94,30.94,28.96,29.7,23927,0
2013-05-16,27.11,27.99,25.31,25.5,9005772,0
2013-05-17,25.75,26.6,25.74,26.34,1237514,0
2013-05-20,26.25,26.54,25.72,26.15,360414,0
2013-05-21,26.15,26.26,25.8,26.26,500815,0
2013-05-22,26.25,26.57,25.99,26.37,390018,0
2013-05-23,25.9,26.44,25.64,26.1,451040,0
2013-05-24,26.1,26.49,25.85,26.43,195184,0
2013-05-28,26.5,26.5,25.96,26.25,330176,0
2013-05-29,26.5,26.85,26,26.41,465413,0
2013-05-30,26.41,26.41,26.05,26.18,143657,0
2013-05-31,26.08,26.33,25.76,26.05,234653,0
2013-06-03,26.14,26.19,25.25,25.4,262408,0
2013-06-04,25.08,25.55,24.61,24.69,190795,0
2013-06-05,24.7,24.73,22.5,24.03,1239039,0
2013-06-06,23.57,24.28,23.53,24.12,172555,0
2013-06-07,24.42,24.75,23.45,24.6,374669,0
2013-06-10,24.6,25.25,24.31,24.64,243351,0
2013-06-11,24.38,24.9,24.08,24.35,238862,0
2013-06-12,24.4,24.74,23.67,24.11,452930,0
2013-06-13,24.1,24.9,23.85,24.73,325900,0
2013-06-14,24.77,24.91,24.51,24.6,188828,0
2013-06-17,24.99,25.38,24.73,25.19,184953,0
2013-06-18,25.36,25.5,24.9,24.93,225098,0
2013-06-19,25.03,25.41,24.08,24.91,101048,0
2013-06-20,24.91,24.98,23.98,24.14,234742,0
2013-06-21,24.25,24.33,23.75,23.85,241988,0
2013-06-24,23.79,24.42,22.54,23.96,211229,0
2013-06-25,24.89,25.71,23.91,24.09,269649,0
2013-06-26,24.27,24.8,24.07,24.43,191334,0
2013-06-27,24.74,24.85,24.1,24.75,224984,0
2013-06-28,24.86,25.41,24.68,25.21,1185351,0
2013-07-01,25.33,25.7,25.15,25.48,266032,0
2013-07-02,25.33,25.4,24.1,24.86,226171,0
2013-07-03,24.82,24.95,24.14,24.25,131385,0
2013-07-05,24.58,24.58,22.06,22.24,309296,0
2013-07-08,22.51,22.76,22.29,22.51,195311,0
2013-07-09,22.73,22.95,22.22,22.51,289502,0
2013-07-10,22.58,22.58,21.74,21.91,269978,0
2013-07-11,22.75,23.9,22.5,23.53,501957,0
2013-07-12,23.45,23.96,23.45,23.85,129400,0
2013-07-15,23.97,24.1,23.24,23.73,236015,0
2013-07-16,23.83,24.17,23.61,24.02,101355,0
2013-07-17,24.29,24.36,23.54,24.09,215350,0
2013-07-18,24.32,24.33,24,24.26,190692,0
2013-07-19,24.33,24.91,24.28,24.78,272030,0
2013-07-22,24.8,24.84,23.95,24.82,335464,0
2013-07-23,25,25.02,24.33,24.92,94814,0
2013-07-24,25.11,25.11,24.32,24.82,122408,0
2013-07-25,24.86,24.86,23.1,23.75,520823,0
2013-07-26,23.59,23.96,23.17,23.6,117657,0
2013-07-29,23.99,24.17,22.6,22.69,132532,0
2013-07-30,22.84,23.1,22.22,22.29,71955,0
2013-07-31,22.45,22.99,22.17,22.61,171643,0
2013-08-01,22.85,22.93,21.95,22,118025,0
2013-08-02,21.98,22.98,21.95,22.58,167385,0
2013-08-05,22.62,22.74,22.26,22.73,62979,0
2013-08-06,22.75,22.86,22.11,22.55,58469,0
2013-08-07,22.72,22.77,22.28,22.39,105109,0
2013-08-08,22.82,24.68,22.75,23.67,477763,0
2013-08-09,23.77,23.86,22.61,22.99,330655,0
2013-08-12,22.75,23,22.38,22.51,138904,0
2013-08-13,22.6,22.6,21.71,21.79,135965,0
2013-08-14,21.95,22.05,20.64,20.84,261059,0
2013-08-15,20.85,20.96,19.87,20.33,266960,0
2013-08-16,20.1,21.75,20,21.49,174707,0
2013-08-19,21.53,21.57,20.81,20.9,68163,0
2013-08-20,21.2,21.64,21.03,21.49,118518,0
2013-08-21,21.49,22.22,21.22,21.87,133535,0
2013-08-22,21.86,22.23,21.71,21.98,45409,0
2013-08-23,21.98,22.06,21.06,21.22,55912,0
2013-08-26,21.27,21.73,20.99,21.2,52254,0
2013-08-27,21.01,21.24,20.57,20.7,57189,0
2013-08-28,20.7,20.81,20.26,20.6,43802,0
2013-08-29,20.6,21.27,20.42,21.11,61534,0
2013-08-30,21.12,21.13,20.02,20.61,166988,0
2013-09-03,20.9,20.9,20.11,20.29,61437,0
2013-09-04,20.38,20.55,20,20.39,63183,0
2013-09-05,20.47,20.5,20.05,20.38,79296,0
2013-09-06,20.59,20.89,20.01,20.67,59907,0
2013-09-09,20.8,21.31,20.8,21.31,61684,0
2013-09-10,21.19,21.53,20.86,20.95,71449,0
2013-09-11,21,21.23,21,21.19,55762,0
2013-09-12,21.26,21.52,20.76,20.81,76828,0
2013-09-13,20.94,20.94,20.38,20.67,79850,0
2013-09-16,20.84,21.21,20.68,21.14,141921,0
2013-09-17,21.06,21.14,20.78,20.88,139040,0
2013-09-18,20.82,21.71,20.82,21.49,290974,0
2013-09-19,21.57,21.71,21.14,21.61,140971,0
2013-09-20,21.73,21.73,21.07,21.07,199405,0
2013-09-23,21,21.03,19.89,20.21,121424,0
2013-09-24,20.2,20.73,20,20.48,124597,0
2013-09-25,20.42,20.68,20.32,20.51,125887,0
2013-09-26,20.61,21.15,20.6,20.97,155224,0
2013-09-27,20.8,20.86,20.66,20.69,111818,0
2013-09-30,20.48,20.7,20.19,20.32,122809,0
2013-10-01,20.32,20.43,20.15,20.19,153290,0
2013-10-02,20.15,20.66,20.15,20.61,77458,0
2013-10-03,20.62,20.7,20.41,20.56,87340,0
2013-10-04,20.51,21,20.45,20.78,228623,0
2013-10-07,20.52,21.03,20.51,20.83,56993,0
2013-10-08,20.89,21.24,20.88,21.06,162140,0
2013-10-09,21.17,21.3,20.94,20.99,113208,0
2013-10-10,21.21,21.57,21.16,21.3,63817,0
2013-10-11,21.18,22.01,21.17,21.94,45647,0
2013-10-14,21.77,21.81,21.02,21.31,71977,0
2013-10-15,21.2,21.34,20.99,21.26,48296,0
2013-10-16,21.32,21.35,20.93,21.09,46957,0
2013-10-17,21.04,21.75,21.04,21.57,103597,0
2013-10-18,21.77,22.35,21.57,22.31,42256,0
2013-10-21,22.26,22.81,21.72,22.29,73177,0
2013-10-22,22.3,22.72,22.26,22.61,56061,0
2013-10-23,22.46,23.8,22.44,23.69,89472,0
2013-10-24,23.88,24.71,23.68,24.63,95662,0
2013-10-25,24.73,24.82,24.28,24.81,71802,0
2013-10-28,24.75,24.99,23.64,24.74,82494,0
2013-10-29,24.73,24.73,24.02,24.42,56700,0
2013-10-30,24.39,24.39,23.1,23.88,56594,0
2013-10-31,23.81,23.81,22.89,23.17,73108,0
2013-11-01,23.08,23.49,22.49,23.47,57125,0
2013-11-04,23.48,23.73,22.9,23.38,50332,0
2013-11-05,23.23,23.33,22.25,22.66,118359,0
2013-11-06,22.76,23.24,22.54,23.03,34406,0
2013-11-07,23.18,23.3,22.36,22.51,61255,0
2013-11-08,22.55,23.09,22.3,22.43,102430,0
2013-11-11,23.2,23.2,21.42,22.45,117687,0
2013-11-12,22.32,22.32,21.74,22.11,136708,0
2013-11-13,21.95,22.29,21.58,22.2,129055,0
2013-11-14,22.15,23.04,21.92,22.96,155324,0
2013-11-15,22.85,22.88,22.13,22.71,181948,0
2013-11-18,22.72,23.38,22.24,22.47,157211,0
2013-11-19,22.51,22.93,22.18,22.41,111809,0
2013-11-20,22.43,22.73,22.18,22.35,126846,0
2013-11-21,22.38,22.38,21.63,21.93,223795,0
2013-11-22,21.99,22,21.63,21.64,68808,0
2013-11-25,21.63,21.81,21.52,21.66,452343,0
2013-11-26,21.63,22.26,21.43,21.76,268004,0
2013-11-27,21.55,22.1,21.45,21.72,86074,0
2013-11-29,21.83,21.94,21.65,21.75,70837,0
2013-12-02,21.72,21.78,21.4,21.75,164163,0
2013-12-03,21.64,21.97,21.11,21.5,89328,0
2013-12-04,21.44,21.44,20.38,20.83,207164,0
2013-12-05,20.74,20.74,20.05,20.32,148785,0
2013-12-06,20.5,20.84,20.29,20.61,193664,0
2013-12-09,20.61,20.77,20.14,20.29,121772,0
2013-12-10,20.28,20.5,20.09,20.26,178615,0
2013-12-11,20.21,20.21,19.78,20.01,167193,0
2013-12-12,19.97,20.1,19.67,19.76,163664,0
2013-12-13,19.75,19.92,19.56,19.68,285315,0
2013-12-16,19.7,19.7,19.39,19.48,141855,0
2013-12-17,19.43,19.52,18.81,18.94,436339,0
2013-12-18,19.01,20.2,19,19.72,510482,0
2013-12-19,19.64,19.85,19.12,19.7,283921,0
2013-12-20,19.65,20.55,19.65,20.51,808000,0
2013-12-23,20.52,21.24,20.52,21.06,225053,0
2013-12-24,20.86,21.43,20.86,21.1,24108,0
2013-12-26,21.18,21.27,21.05,21.25,81003,0
2013-12-27,21.38,21.99,21.06,21.76,217704,0
2013-12-30,21.83,22.23,21.55,22,326151,0
2013-12-31,22,22.51,21.87,22.14,325138,0
2014-01-02,22.1,22.1,21.55,21.7,158222,0
2014-01-03,21.82,22.1,21.64,21.76,133236,0
2014-01-06,21.88,22.32,21.73,21.87,232682,0
2014-01-07,21.83,21.98,21.66,21.74,174348,0
2014-01-08,21.67,21.77,21.4,21.6,242556,0
2014-01-09,21.6,21.65,21.28,21.48,168844,0
2014-01-10,22.24,23,22.17,22.4,507529,0
2014-01-13,22.29,22.36,21.52,21.65,197827,0
2014-01-14,21.84,22.45,21.55,21.89,165092,0
2014-01-15,21.86,22.25,21.7,22.12,170636,0
2014-01-16,22.02,22.09,21.73,21.87,79070,0
2014-01-17,21.79,22.09,21.66,22.05,105752,0
2014-01-21,22.12,22.17,21.87,22.01,146560,0
2014-01-22,22,22.35,22,22.24,116877,0
2014-01-23,22.08,22.5,21.98,22.3,201301,0
2014-01-24,22.1,22.18,21.79,22.05,153839,0
2014-01-27,22.08,22.4,21.7,22.21,192739,0
2014-01-28,22.26,23.75,22.25,23.51,662868,0
2014-01-29,23.15,23.24,22.98,23.2,308600,0
2014-01-30,23.5,23.88,23.16,23.76,871314,0
2014-01-31,23.4,24.71,23.3,24.07,214751,0
2014-02-03,24.11,24.88,23.25,23.57,213855,0
2014-02-04,23.74,24.33,23.55,23.93,156780,0
2014-02-05,23.86,24,23.45,23.96,195252,0
2014-02-06,23.96,24.89,23.96,24.55,131146,0
2014-02-07,24.69,25.95,24.39,25.64,360843,0
2014-02-10,25.5,25.7,25.24,25.6,119222,0
2014-02-11,25.55,26.34,25.55,26.17,193898,0
2014-02-12,26.17,27.23,26.13,26.79,489328,0
2014-02-13,26.59,27.62,26.31,27.37,472351,0
2014-02-14,28.6,29.51,28.01,28.95,1112489,0
2014-02-18,29.39,30.42,29.05,29.74,586774,0
2014-02-19,29.61,30.04,28.8,28.98,198059,0
2014-02-20,29.16,29.67,28.99,29.5,185745,0
2014-02-21,29.6,30.18,29.5,30.07,195880,0
2014-02-24,29.95,30,29.31,29.56,112787,0
2014-02-25,29.58,29.84,29.32,29.5,63551,0
2014-02-26,29.55,30.9,29.12,30.37,241061,0
2014-02-27,30.3,31.48,30.18,31.32,217973,0
2014-02-28,31.42,31.68,30.3,30.93,138807,0
2014-03-03,30.7,31.26,30.14,30.91,125313,0
2014-03-04,31.12,31.77,30.95,31.39,170027,0
2014-03-05,31.35,31.5,31.12,31.27,172202,0
2014-03-06,31.2,31.66,30.59,30.77,190038,0
2014-03-07,30.96,30.96,30.19,30.49,111257,0
2014-03-10,30.67,30.67,29.3,29.66,256722,0
2014-03-11,29.78,30.99,29.18,29.93,173622,0
2014-03-12,29.26,30.21,28.34,29.62,358214,0
2014-03-13,29.17,29.48,28.68,29.06,269875,0
2014-03-14,28.96,30,28.71,29.17,248699,0
2014-03-17,29.22,30,29.18,29.62,98915,0
2014-03-18,29.62,29.86,29.21,29.38,96587,0
2014-03-19,30.03,30.25,28.88,29.12,87310,0
2014-03-20,29.11,29.21,28.4,28.59,103977,0
2014-03-21,28.84,28.91,27.72,27.94,129567,0
2014-03-24,28.09,28.13,26.87,27.33,94200,0
2014-03-25,28,29.74,28,28.58,245114,0
2014-03-26,27.5,27.85,26.88,27.27,348300,0
2014-03-27,27.05,27.34,27,27.17,1379577,0
2014-03-28,27.25,27.88,26.94,27.51,461463,0
2014-03-31,27.4,27.87,27.28,27.61,292791,0
2014-04-01,27.54,28.07,27.37,27.98,224899,0
2014-04-02,27.96,29.22,27.96,29.07,315680,0
2014-04-03,29.16,29.74,28.67,29.08,173972,0
2014-04-04,29.31,29.48,28.23,28.3,416166,0
2014-04-07,28.25,28.46,27.1,27.24,223154,0
2014-04-08,27.3,27.52,26.86,27.15,128519,0
2014-04-09,27.27,27.44,26.64,26.99,177554,0
2014-04-10,26.91,27.45,26.43,26.62,171479,0
2014-04-11,26.33,27.15,26.22,26.86,251964,0
2014-04-14,27.08,27.29,26.4,26.61,208702,0
2014-04-15,26.73,27.12,26.14,26.45,127945,0
2014-04-16,26.54,27.09,26.25,26.86,112680,0
2014-04-17,26.85,26.87,26.38,26.57,111496,0
2014-04-21,26.63,26.71,26.19,26.24,94604,0
2014-04-22,26.16,26.72,26.16,26.53,152740,0
2014-04-23,26.45,26.58,25.98,26.32,100467,0
2014-04-24,26.52,26.72,26.16,26.55,122898,0
2014-04-25,26.53,26.78,25.99,26.19,133168,0
2014-04-28,26.27,26.94,25.83,26.21,119909,0
2014-04-29,26.37,26.41,25.87,25.98,197379,0
2014-04-30,26,26.22,25.68,26.1,105851,0
2014-05-01,26.1,26.96,25.94,26.83,136551,0
2014-05-02,26.9,27.86,26.67,27.23,109582,0
2014-05-05,27.02,27.1,26.58,26.89,160013,0
2014-05-06,26.76,26.98,26.45,26.52,140590,0
2014-05-07,26.66,27.27,26.11,27.2,251901,0
2014-05-08,27.21,27.35,26.54,27.13,270221,0
2014-05-09,27.11,28.48,26.29,28.47,332586,0
2014-05-12,28.51,28.51,27.98,28.28,278843,0
2014-05-13,28.13,28.5,27.7,27.84,268716,0
2014-05-14,27.69,27.71,26.1,27.16,292019,0
2014-05-15,27.16,27.22,26.05,26.45,233434,0
2014-05-16,26.55,26.64,25.89,26.4,175453,0
2014-05-19,26.41,26.42,25.66,26,223032,0
2014-05-20,26,26.01,25.46,25.79,147814,0
2014-05-21,25.91,26,25.46,25.61,210958,0
2014-05-22,25.68,25.82,25.48,25.76,99681,0
2014-05-23,25.88,26.34,25.56,26.12,268153,0
2014-05-27,26.16,26.46,25.73,25.89,158416,0
2014-05-28,26,26.32,25.86,26.14,141737,0
2014-05-29,26.17,26.64,26.02,26.53,232718,0
2014-05-30,26.62,26.62,25.48,26.29,243489,0
2014-06-02,26.26,26.33,25.78,26.21,179607,0
2014-06-03,26.1,26.31,25.96,26.28,134001,0
2014-06-04,26.29,26.33,25.95,26.17,72861,0
2014-06-05,26.12,26.15,25.87,25.99,183640,0
2014-06-06,26.06,26.49,25.56,26.05,286350,0
2014-06-09,26.13,26.82,26.13,26.55,216225,0
2014-06-10,26.45,26.75,25.97,26.15,171600,0
2014-06-11,26.14,26.23,25.51,26.01,214428,0
2014-06-12,25.94,26.33,25.69,26.04,312962,0
2014-06-13,25.99,26.23,25.43,26.12,173295,0
2014-06-16,26.17,26.57,25.96,26.43,287806,0
2014-06-17,26.29,26.41,25.9,26.11,244774,0
2014-06-18,26.2,26.2,25.4,26.1,286381,0
2014-06-19,26.11,26.64,25.52,25.94,225940,0
2014-06-20,25.79,26,25.48,25.75,957206,0
2014-06-23,26.09,27.36,26.07,27,275585,0
2014-06-24,27.02,28.79,27.02,28.49,331199,0
2014-06-25,28.37,29.95,27.98,29.79,327410,0
2014-06-26,29.82,30.39,29.51,29.71,403211,0
2014-06-27,29.7,30.64,29.26,30.4,817262,0
2014-06-30,30.46,30.74,30.24,30.44,391855,0
2014-07-01,30.71,31.4,30.71,31.19,321080,0
2014-07-02,31.17,31.32,30.72,31,165000,0
2014-07-03,31,31.18,30.73,31.08,114970,0
2014-07-07,30.81,31.12,30.42,30.5,157948,0
2014-07-08,30.38,30.62,29.85,30.43,164388,0
2014-07-09,30.55,30.57,29.81,29.94,135879,0
2014-07-10,29.49,29.99,29.02,29.51,121643,0
2014-07-11,29.42,29.68,28.69,29.11,115307,0
2014-07-14,29.34,29.48,28.38,28.53,181825,0
2014-07-15,28.48,28.68,27.96,28.64,129661,0
2014-07-16,28.66,29.17,28.21,28.94,94850,0
2014-07-17,28.61,28.61,27.69,28.09,163216,0
2014-07-18,27.94,28.81,27.83,28.25,158510,0
2014-07-21,28.22,28.56,27.98,28.32,95431,0
2014-07-22,28.4,29.3,28.23,28.53,150672,0
2014-07-23,28.65,29.41,28.32,29.13,138354,0
2014-07-24,29.2,29.2,28.02,28.19,125008,0
2014-07-25,28.1,28.5,27.6,27.82,214593,0
2014-07-28,27.89,27.91,26.58,27.19,227736,0
2014-07-29,27.26,27.26,26.71,26.76,102090,0
2014-07-30,26.92,26.92,24.89,25.41,525103,0
2014-07-31,25.18,25.36,24.57,24.62,204948,0
2014-08-01,24.5,24.5,23.51,24.07,299232,0
2014-08-04,24.1,24.29,23.51,24.16,215075,0
2014-08-05,24.02,24.39,23.27,23.48,135415,0
2014-08-06,23.45,23.74,23.03,23.17,128556,0
2014-08-07,23.26,23.53,22.88,23.16,122987,0
2014-08-08,23.17,24.84,23.17,24.78,196480,0
2014-08-11,24.96,25.05,24.12,24.18,148762,0
2014-08-12,24.05,24.33,23.75,24.01,153313,0
2014-08-13,24.13,24.39,23.65,24.11,157286,0
2014-08-14,24.43,25.18,24.25,25.16,158319,0
2014-08-15,25.31,25.49,24.62,25.06,148786,0
2014-08-18,25.27,25.91,25.21,25.86,159865,0
2014-08-19,26.03,26.82,26,26.76,161529,0
2014-08-20,26.7,26.75,25.98,26.28,113678,0
2014-08-21,26.38,26.6,25.94,25.97,171559,0
2014-08-22,26,26.16,25.78,26.04,121518,0
2014-08-25,26.26,26.4,25.5,25.78,165849,0
2014-08-26,25.84,26.03,25.66,25.77,83125,0
2014-08-27,25.87,25.98,25.61,25.77,75788,0
2014-08-28,25.74,25.9,25.02,25.3,113840,0
2014-08-29,25.38,25.72,25.36,25.53,75760,0
2014-09-02,25.63,25.66,25.21,25.52,93761,0
2014-09-03,25.58,25.7,24.69,24.76,127797,0
2014-09-04,24.81,25.18,24.66,24.86,130226,0
2014-09-05,24.78,24.99,24.39,24.94,103718,0
2014-09-08,24.91,25.33,24.82,25.3,133213,0
2014-09-09,25.58,25.58,24.79,25.04,110721,0
2014-09-10,24.97,25.28,24.47,25.26,147504,0
2014-09-11,25.06,26,24.69,25.82,228658,0
2014-09-12,25.86,25.86,25.17,25.55,268174,0
2014-09-15,25.49,25.49,24.75,25.04,219771,0
2014-09-16,25,25.09,24.57,25.05,128227,0
2014-09-17,24.98,25.88,24.98,25.21,107678,0
2014-09-18,25.23,25.23,24.64,24.89,140237,0
2014-09-19,24.95,24.95,24.05,24.59,333410,0
2014-09-22,24.53,24.53,23.5,23.69,176267,0
2014-09-23,23.63,23.83,23.18,23.62,286158,0
2014-09-24,23.48,23.73,23.1,23.39,483784,0
2014-09-25,23.27,23.64,22.84,23.13,128831,0
2014-09-26,23.11,23.3,22.88,23.14,156726,0
2014-09-29,22.9,22.98,22.68,22.74,147646,0
2014-09-30,22.71,22.74,22,22.1,311127,0
2014-10-01,22.08,22.08,21.25,21.54,243208,0
2014-10-02,21.62,21.86,21.15,21.49,233034,0
2014-10-03,21.68,22,21.48,21.89,137223,0
2014-10-06,21.95,22.17,21.7,21.8,97012,0
2014-10-07,21.75,22.01,21.49,21.52,141886,0
2014-10-08,21.52,22.2,21.28,22.13,153455,0
2014-10-09,22.13,22.28,21.45,21.49,166871,0
2014-10-10,21.31,21.52,20.67,20.73,261135,0
2014-10-13,20.83,21.33,20.56,20.78,267791,0
2014-10-14,20.91,21.47,20.91,21.25,323732,0
2014-10-15,20.99,22.1,20.86,22.08,299425,0
2014-10-16,21.63,22.77,21.63,22.28,162980,0
2014-10-17,22.62,23.51,22.02,22.88,202033,0
2014-10-20,22.85,23.64,22.79,23.55,123523,0
2014-10-21,23.73,24.25,23.6,23.93,146888,0
2014-10-22,24.03,24.23,23.79,23.83,138801,0
2014-10-23,24.02,24.5,23.51,24.1,127272,0
2014-10-24,24.25,24.27,23.69,24.09,120389,0
2014-10-27,24.01,24.01,23.54,23.92,43781,0
2014-10-28,23.95,24.44,23.86,24.4,102326,0
2014-10-29,24.48,24.48,23.36,23.65,165646,0
2014-10-30,23.61,23.66,23.18,23.57,113835,0
2014-10-31,23.94,24.12,23.27,23.66,153687,0
2014-11-03,23.65,24.35,23.62,24.25,143959,0
2014-11-04,24.32,24.43,23.82,23.94,130859,0
2014-11-05,24.05,24.41,23.78,23.9,202025,0
2014-11-06,23.85,24.54,23.85,24.42,204560,0
2014-11-07,23.53,23.53,21.84,23.18,619783,0
2014-11-10,23.17,23.53,22.84,23.17,302244,0
2014-11-11,23.07,23.22,21.57,22.61,397237,0
2014-11-12,22.46,22.55,21.78,22.28,277424,0
2014-11-13,22.22,22.82,21.8,22.8,220095,0
2014-11-14,22.75,22.93,22.24,22.66,130127,0
2014-11-17,21.7,21.85,19.1,19.14,2080905,0
2014-11-18,19,19.22,18.63,19.16,2882264,0
2014-11-19,19.13,19.43,18.9,19.26,711621,0
2014-11-20,19.16,20.31,19.16,20.23,1520560,0
2014-11-21,20.49,20.91,20.14,20.75,760362,0
2014-11-24,20.75,20.94,20.51,20.73,480107,0
2014-11-25,20.72,20.93,20.67,20.78,521492,0
2014-11-26,20.84,20.99,20.25,20.82,492183,0
2014-11-28,20.9,20.9,20.41,20.58,234914,0
2014-12-01,20.46,20.52,19.94,20.1,449645,0
2014-12-02,20.06,20.54,19.95,20.1,412066,0
2014-12-03,20.07,20.16,19.73,19.92,476876,0
2014-12-04,19.94,19.95,19.58,19.79,507332,0
2014-12-05,19.77,20.34,19.7,20.06,467127,0
2014-12-08,20.14,20.21,19.35,19.38,238734,0
2014-12-09,19.02,19.58,18.75,19.38,443073,0
2014-12-10,19.25,19.35,18.68,18.82,622433,0
2014-12-11,18.94,19.14,18.55,18.98,367157,0
2014-12-12,18.7,18.76,17.92,18.55,914734,0
2014-12-15,18.69,18.81,17.88,18.03,566001,0
2014-12-16,17.94,18.01,17.73,17.89,431316,0
2014-12-17,17.83,18.53,17.71,18.44,685511,0
2014-12-18,18.72,19.23,18.38,18.9,394234,0
2014-12-19,19.03,19.25,18.5,18.86,1059117,0
2014-12-22,18.92,19.62,18.78,19.41,219683,0
2014-12-23,19.63,19.82,19.33,19.39,192293,0
2014-12-24,19.53,19.72,19.26,19.34,133961,0
2014-12-26,19.48,19.74,19.34,19.34,106146,0
2014-12-29,19.25,19.95,19.25,19.6,133952,0
2014-12-30,19.5,19.9,19.5,19.86,116082,0
2014-12-31,19.88,20.6,19.87,20.27,230900,0
2015-01-02,20.4,20.46,19.58,20.07,204398,0
2015-01-05,20,20.37,20,20.26,172992,0
2015-01-06,20.27,20.37,19.5,19.85,375134,0
2015-01-07,20.05,21.06,20.03,21.03,251816,0
2015-01-08,21.21,21.49,20.86,21.22,525928,0
2015-01-09,21.19,21.37,21.05,21.23,155056,0
2015-01-12,21.12,21.87,20.78,21,558480,0
2015-01-13,21.37,22,19.7,20.42,1066565,0
2015-01-14,20.13,20.26,18.97,19.69,516240,0
2015-01-15,19.79,19.79,17.82,18,699550,0
2015-01-16,17.9,18.83,17.5,18.62,556623,0
2015-01-20,18.4,18.44,17.03,17.72,701642,0
2015-01-21,17.7,17.99,17.45,17.81,395092,0
2015-01-22,17.85,17.96,17.6,17.84,327442,0
2015-01-23,17.94,17.94,17.58,17.81,382686,0
2015-01-26,18.01,18.55,17.72,18.06,282311,0
2015-01-27,17.84,18.49,17.62,18.43,181689,0
2015-01-28,18.52,18.68,18.13,18.31,282648,0
2015-01-29,18.43,19.6,18.35,19.16,357848,0
2015-01-30,19.03,19.86,18.99,19.08,402266,0
2015-02-02,19.1,19.61,18.66,19.14,320861,0
2015-02-03,19.28,20.05,19.19,20.04,563244,0
2015-02-04,19.87,20.95,19.79,20.43,526184,0
2015-02-05,20.36,21.03,20.2,20.85,327068,0
2015-02-06,21,21.45,20.79,21.4,214229,0
2015-02-09,21.27,22.64,21.27,22.61,1020291,0
2015-02-10,22.75,23.18,22.31,22.86,688831,0
2015-02-11,22.94,23.06,22.28,22.72,294010,0
2015-02-12,22.92,23.76,22.57,22.98,482266,0
2015-02-13,22.87,23.14,22.61,22.85,180420,0
2015-02-17,22.97,22.97,22.01,22.69,243571,0
2015-02-18,22.57,23.01,22.46,23,231726,0
2015-02-19,22.84,23.24,22.47,22.61,368800,0
2015-02-20,23.05,23.53,21.5,22.12,658085,0
2015-02-23,21.92,23.48,21.88,23.22,683270,0
2015-02-24,23.22,24.16,23.22,23.98,541259,0
2015-02-25,23.95,24.11,22.77,23.08,315459,0
2015-02-26,23.18,23.79,22.65,23.65,230186,0
2015-02-27,22.26,23.2,22.01,22.69,1279607,0
2015-03-02,22.81,23.11,22.53,22.9,369700,0
2015-03-03,22.62,22.75,22.07,22.18,302700,0
2015-03-04,22.14,22.91,22.11,22.74,407000,0
2015-03-05,22.84,22.84,22.3,22.6,125600,0
2015-03-06,22.4,22.73,22.23,22.65,329400,0
2015-03-09,22.62,22.73,22,22.1,284400,0
2015-03-10,21.9,22.12,21.56,21.99,220000,0
2015-03-11,22.01,22.15,21.84,21.89,691300,0
2015-03-12,22.02,23.01,22.02,22.83,539600,0
2015-03-13,22.85,22.99,22.36,22.67,172600,0
2015-03-16,22.8,22.97,22.13,22.27,221700,0
2015-03-17,22.23,22.37,21.98,22.11,230400,0
2015-03-18,22.11,22.63,21.76,22.29,520700,0
2015-03-19,22.45,22.97,22.45,22.64,508200,0
2015-03-20,22.82,23.49,22.64,23.47,714700,0
2015-03-23,23.47,23.83,23.3,23.55,188300,0
2015-03-24,23.54,24.46,23.35,24.27,244800,0
2015-03-25,24.23,24.46,23.75,24,254000,0
2015-03-26,24,24.36,23.7,23.99,500500,0
2015-03-27,23.98,24.56,23.93,24.55,186600,0
2015-03-30,24.63,25.65,24.63,25.62,365500,0
2015-03-31,25.41,26.21,25.27,25.82,368000,0
2015-04-01,25.73,25.84,24.84,25.5,334300,0
2015-04-02,25.52,26.4,25.52,26.12,443100,0
2015-04-06,25.93,26.35,25.23,25.38,321600,0
2015-04-07,25.33,25.33,24.6,24.66,305590,0
2015-04-08,24.71,25.04,24.56,24.91,159100,0
2015-04-09,25.09,25.15,24.06,24.46,172222,0
2015-04-10,24.5,24.6,24.02,24.47,205400,0
2015-04-13,24.44,24.68,24.06,24.44,108800,0
2015-04-14,24.39,24.78,24.1,24.78,257400,0
2015-04-15,24.83,25.14,24.51,24.75,455691,0
2015-04-16,24.75,24.75,23.81,24.02,310369,0
2015-04-17,23.8,23.86,23.17,23.8,173100,0
2015-04-20,23.64,23.91,22.94,23.58,208846,0
2015-04-21,23.63,23.8,23.28,23.78,148273,0
2015-04-22,23.73,23.73,23,23.23,127227,0
2015-04-23,23.11,23.17,21.78,22.4,257800,0
2015-04-24,22.33,23.07,22.13,23,182400,0
2015-04-27,23.1,23.54,22.52,22.67,207100,0
2015-04-28,22.65,23.1,22.3,23.08,101900,0
2015-04-29,23.04,23.23,22.22,22.24,149500,0
2015-04-30,22.17,22.17,21.25,21.65,245900,0
2015-05-01,21.65,22.36,21.53,22.18,457400,0
2015-05-04,22.15,22.4,21.61,21.63,207300,0
2015-05-05,21.6,21.9,21.08,21.44,253300,0
2015-05-06,21.56,21.63,20.67,21.3,152984,0
2015-05-07,21.23,21.97,21.23,21.53,151959,0
2015-05-08,22.6,22.73,19.78,21.79,205500,0
2015-05-11,21.83,21.96,21.56,21.63,214200,0
2015-05-12,21.49,21.49,20.75,20.93,225322,0
2015-05-13,20.91,21.11,20.63,20.9,156800,0
2015-05-14,21.09,21.61,20.91,21.47,169400,0
2015-05-15,21.49,21.99,21.04,21.92,106161,0
2015-05-18,21.81,22.47,21.81,22.35,163815,0
2015-05-19,22.23,23.3,22.23,23.07,238200,0
2015-05-20,23.16,23.16,22.79,22.85,137400,0
2015-05-21,22.77,23.24,22.55,22.96,219600,0
2015-05-22,22.97,22.98,22.61,22.7,102900,0
2015-05-26,22.93,23.05,22.46,22.8,170277,0
2015-05-27,23.11,23.27,22.78,23,229300,0
2015-05-28,22.86,23.28,22.64,22.73,162318,0
2015-05-29,22.65,22.85,22.2,22.63,182100,0
2015-06-01,22.72,23.16,22.5,22.94,142000,0
2015-06-02,22.79,23.45,22.79,23.23,135496,0
2015-06-03,23.15,23.88,23.03,23.71,231900,0
2015-06-04,23.63,23.73,23.12,23.23,118000,0
2015-06-05,23.24,23.79,22.94,23.54,153000,0
2015-06-08,23.45,23.61,23.03,23.07,201900,0
2015-06-09,23.1,23.1,22.47,22.85,138982,0
2015-06-10,22.97,23.58,22.86,23.48,150034,0
2015-06-11,23.53,24.5,23.35,24.34,283030,0
2015-06-12,24.4,24.75,24.16,24.6,205200,0
2015-06-15,24.6,25.1,24.38,24.92,267300,0
2015-06-16,24.97,25.03,24.64,24.91,216900,0
2015-06-17,24.91,24.91,24.36,24.66,141700,0
2015-06-18,24.65,25.15,24.2,24.56,214900,0
2015-06-19,24.7,25.41,24.61,24.96,691100,0
2015-06-22,25.14,25.99,24.75,25.39,347600,0
2015-06-23,25.34,25.6,24.8,25.5,248666,0
2015-06-24,25.8,26.2,25.48,25.87,254800,0
2015-06-25,26,26.37,25.71,25.86,222100,0
2015-06-26,25.98,26.06,25.38,25.48,324600,0
2015-06-29,25.3,25.92,24.92,25.13,337100,0
2015-06-30,25.57,25.93,25.26,25.67,358139,0
2015-07-01,25.9,26.05,25.06,25.61,225900,0
2015-07-02,25.61,25.86,25.14,25.25,161500,0
2015-07-06,25.03,25.96,24.96,25.21,333100,0
2015-07-07,25.25,25.83,24.77,25.75,239000,0
2015-07-08,25.57,25.57,24.55,24.97,170200,0
2015-07-09,25.3,25.3,24.24,24.99,313700,0
2015-07-10,25.2,25.81,25.2,25.61,215400,0
2015-07-13,25.84,25.92,25.31,25.51,186900,0
2015-07-14,25.41,25.73,25.02,25.42,168580,0
2015-07-15,25.39,25.55,24.71,24.83,281137,0
2015-07-16,24.92,25.1,24.44,24.73,133700,0
2015-07-17,24.5,24.91,24.05,24.25,230200,0
2015-07-20,24.12,24.39,23.86,24.2,164300,0
2015-07-21,24.17,24.69,24.01,24.24,143900,0
2015-07-22,24.25,25.08,24.25,24.73,307900,0
2015-07-23,24.8,25.27,24.43,24.94,239700,0
2015-07-24,25.03,25.03,23.77,24.05,196800,0
2015-07-27,24.01,24.36,23.56,23.82,239200,0
2015-07-28,24.03,24.37,23.55,23.9,176800,0
2015-07-29,23.84,24.01,23.18,23.8,503200,0
2015-07-30,23.73,24.07,23.68,23.95,107200,0
2015-07-31,23.95,24.5,23.76,23.86,213000,0
2015-08-03,23.84,24.19,23.69,24.08,182573,0
2015-08-04,24.02,24.07,23.35,23.52,145600,0
2015-08-05,23.62,23.83,22.7,23.48,219700,0
2015-08-06,23.54,23.57,22.98,23.44,202538,0
2015-08-07,23.2,24.94,23.2,24.19,400700,0
2015-08-10,24.42,25.28,24.41,25.05,447800,0
2015-08-11,24.87,25.1,24.6,25.06,446269,0
2015-08-12,24.76,25.09,24.68,24.94,498100,0
2015-08-13,24.98,25.26,24.63,25.16,232700,0
2015-08-14,24.37,24.37,23.69,23.83,1928800,0
2015-08-17,23.66,24.34,23.49,24.2,577100,0
2015-08-18,24.38,24.76,24.1,24.72,744700,0
2015-08-19,24.57,24.99,24.36,24.94,356800,0
2015-08-20,24.79,24.92,24.23,24.34,242600,0
2015-08-21,23.95,24.28,23.54,23.54,460800,0
2015-08-24,22.09,23.14,21.8,22.01,369861,0
2015-08-25,22.53,22.62,20.73,20.91,564400,0
2015-08-26,21.4,21.4,20.22,21.08,439800,0
2015-08-27,21.29,21.72,20.92,21.3,597700,0
2015-08-28,21.31,22.11,21.13,21.77,369600,0
2015-08-31,21.59,22.77,21.54,22.66,307500,0
2015-09-01,22.32,22.59,21.88,22.25,279400,0
2015-09-02,22.59,23.03,22.24,22.87,333500,0
2015-09-03,23.04,23.48,22.93,23.16,296100,0
2015-09-04,22.95,23.47,22.85,22.98,334300,0
2015-09-08,23.28,23.75,23.16,23.7,302400,0
2015-09-09,23.95,24.09,23.52,23.6,310300,0
2015-09-10,23.25,23.62,22.88,23.58,239940,0
2015-09-11,23.71,25.45,23.2,24.71,511800,0
2015-09-14,24.67,24.86,23.79,24.33,214100,0
2015-09-15,24.42,24.43,23.76,24.08,174800,0
2015-09-16,24.07,24.18,23.74,24.05,164100,0
2015-09-17,23.98,25.33,23.82,24.68,242678,0
2015-09-18,24.33,24.74,24.08,24.41,925500,0
2015-09-21,24.69,24.74,23.09,23.24,138300,0
2015-09-22,23.03,23.03,22.11,22.36,150200,0
2015-09-23,22.39,22.56,22.03,22.26,128100,0
2015-09-24,22.04,22.6,21.58,22.49,191391,0
2015-09-25,22.77,23.03,22.51,22.83,331900,0
2015-09-28,22.69,22.79,21.22,21.24,374719,0
2015-09-29,21.25,21.4,20.66,20.81,267300,0
2015-09-30,21.11,21.16,20.31,20.6,536800,0
2015-10-01,20.65,20.87,20.33,20.79,499200,0
2015-10-02,20.61,21.25,20.18,21.24,206700,0
2015-10-05,21.37,22.15,21.36,22,488771,0
2015-10-06,22.02,22.24,21.52,21.64,284300,0
2015-10-07,21.8,23.12,21.7,23.1,320200,0
2015-10-08,23.06,24.03,22.95,23.71,414400,0
2015-10-09,23.78,23.79,23.15,23.51,211800,0
2015-10-12,23.6,23.71,22.99,23.41,133452,0
2015-10-13,23.2,24.17,22.91,22.94,268500,0
2015-10-14,22.9,23.1,21.59,21.77,208600,0
2015-10-15,21.93,22.29,21.15,21.64,639500,0
2015-10-16,21.71,22.06,21.01,21.78,477100,0
2015-10-19,21.76,22.43,21.76,22.38,189100,0
2015-10-20,22.37,23.47,22.37,23.45,242060,0
2015-10-21,23.53,24.18,23.35,24.01,561700,0
2015-10-22,24.06,24.06,23.02,23.46,296700,0
2015-10-23,23.52,24.15,23.03,23.65,381500,0
2015-10-26,23.6,23.8,22.89,23.43,203800,0
2015-10-27,23.31,23.31,21.67,21.95,471400,0
2015-10-28,21.99,22.81,21.49,22.26,383500,0
2015-10-29,22.1,22.24,21.01,21.23,332900,0
2015-10-30,21.19,21.49,20.75,21.34,278500,0
2015-11-02,21.27,21.57,21.09,21.41,327024,0
2015-11-03,21.37,21.52,20.91,21.42,274000,0
2015-11-04,21.51,21.83,21.39,21.71,358843,0
2015-11-05,21.74,21.9,21.15,21.71,341100,0
2015-11-06,20.5,20.5,18.19,19.16,1978900,0
2015-11-09,19.01,19.08,16.83,17.03,1398708,0
2015-11-10,17.1,17.33,16.66,17,1033200,0
2015-11-11,17,17.08,16.07,16.9,768100,0
2015-11-12,16.87,16.87,15.87,15.92,661000,0
2015-11-13,15.83,16.13,15.68,15.95,882200,0
2015-11-16,15.88,16.71,15.88,16.64,682200,0
2015-11-17,16.76,16.79,15.52,15.88,704200,0
2015-11-18,15.89,16.08,15.65,15.99,481400,0
2015-11-19,16.11,16.4,15.92,16.27,617000,0
2015-11-20,16.45,17.04,16.29,17.03,472500,0
2015-11-23,16.94,17.72,16.93,17.59,673100,0
2015-11-24,17.08,17.8,17.02,17.61,587400,0
2015-11-25,17.71,18.02,17.44,18,321100,0
2015-11-27,17.97,18.09,17.53,17.78,134100,0
2015-11-30,17.79,17.87,17.27,17.47,423200,0
2015-12-01,17.58,17.58,17.21,17.53,308009,0
2015-12-02,17.56,17.56,16.22,16.53,955750,0
2015-12-03,16.62,16.7,15.73,16.14,579154,0
2015-12-04,16.23,16.23,15.59,15.96,453900,0
2015-12-07,15.96,15.96,15.6,15.76,402100,0
2015-12-08,15.49,15.64,15.12,15.32,467201,0
2015-12-09,15.2,15.51,15.03,15.22,376700,0
2015-12-10,15.2,15.76,15.2,15.72,418200,0
2015-12-11,15.52,15.62,15.18,15.29,420000,0
2015-12-14,15.71,15.77,15.05,15.23,658794,0
2015-12-15,15.44,15.44,14.77,14.87,442500,0
2015-12-16,15.13,16,15.04,15.94,386200,0
2015-12-17,16.23,16.24,15.24,15.34,432700,0
2015-12-18,15.24,15.33,14.84,15.14,1929700,0
2015-12-21,15.24,16.03,15.13,15.86,425100,0
2015-12-22,16,16.21,15.59,16.21,269807,0
2015-12-23,16.4,16.56,16.15,16.42,200700,0
2015-12-24,16.32,16.69,16.32,16.41,155146,0
2015-12-28,16.41,16.59,16.225,16.39,135719,0
2015-12-29,16.56,16.69,16.21,16.59,227213,0
2015-12-30,16.59,16.76,16.29,16.44,129533,0
2015-12-31,16.41,16.67,16.3,16.5,227280,0
2016-01-04,16.16,16.42,15.56,15.91,589730,0
2016-01-05,15.97,16.04,15.185,15.39,478935,0
2016-01-06,15.11,15.31,14.42,14.57,610068,0
2016-01-07,14.11,14.3,13.51,13.66,713653,0
2016-01-08,13.86,14.08,13.32,13.43,504474,0
2016-01-11,13.46,13.6,12.69,12.93,522489,0
2016-01-12,13.06,13.28,12.59,12.89,543692,0
2016-01-13,12.97,13.19,12.135,12.18,527061,0
2016-01-14,12.28,12.28,11.39,11.6,1377612,0
2016-01-15,11.24,11.9995,11.24,11.86,799022,0
2016-01-19,12,12.12,11.11,11.25,912500,0
2016-01-20,11.03,11.2176,10.16,11.01,682681,0
2016-01-21,11.07,11.87,11,11.56,323909,0
2016-01-22,11.79,12.54,11.79,11.99,360177,0
2016-01-25,11.82,11.94,11.11,11.17,428879,0
2016-01-26,11.22,11.53,10.84,11.43,290470,0
2016-01-27,11.37,11.73,10.85,11.01,509223,0
2016-01-28,11.2,11.4,10.76,10.79,291704,0
2016-01-29,10.9,10.98,10.55,10.86,548203,0
2016-02-01,10.8,10.86,10.5,10.72,926601,0
2016-02-02,10.61,10.6661,9.975,10.15,778096,0
2016-02-03,10.65,11.09,10.12,10.85,2114061,0
2016-02-04,10.82,11.46,10.82,11.25,1041394,0
2016-02-05,11.13,11.37,10.54,10.56,554060,0
2016-02-08,10.31,10.35,8.765,9.25,1715164,0
2016-02-09,9.1,9.28,8.66,9.01,908184,0
2016-02-10,9.18,9.245,8.765,8.97,1061273,0
2016-02-11,8.59,8.8,7.96,8.03,1913734,0
2016-02-12,8.07,8.32,7.6105,8.08,1894401,0
2016-02-16,8.38,9.3975,8.27,9.18,1670201,0
2016-02-17,9.35,9.36,8.95,9.18,720914,0
2016-02-18,9.27,9.27,8.61,9.01,491842,0
2016-02-19,8.98,9.035,8.44,8.82,519278,0
2016-02-22,8.86,9.67,8.86,9.33,1078214,0
2016-02-23,9.26,9.46,8.95,9.15,356955,0
2016-02-24,8.92,9.13,8.53,8.94,638569,0
2016-02-25,10.18,11.33,10,10.81,2265113,0
2016-02-26,11,11.93,10.79,11.82,2078110,0
2016-02-29,11.77,12.08,11.6,11.86,963867,0
2016-03-01,11.98,12.2,11.57,12.13,662384,0
2016-03-02,12.06,12.25,11.74,12.01,458311,0
2016-03-03,12,12.46,11.94,12.45,611603,0
2016-03-04,12.48,12.65,12.13,12.34,704811,0
2016-03-07,12.23,13.48,12.12,12.88,632771,0
2016-03-08,12.86,13.12,12.34,12.4,691143,0
2016-03-09,12.56,12.81,12.41,12.81,417170,0
2016-03-10,12.89,12.99,12.12,12.37,483584,0
2016-03-11,12.53,13.2,12.5,13.11,544164,0
2016-03-14,13.11,13.61,12.84,13.57,1015623,0
2016-03-15,13.42,13.52,13.12,13.32,1370197,0
2016-03-16,13.26,13.55,13.1,13.49,559139,0
2016-03-17,13.49,14.15,13.18,13.94,895205,0
2016-03-18,14.05,14.7,13.96,14.6,2227364,0
2016-03-21,14.61,14.88,13.75,13.88,761452,0
2016-03-22,13.84,14.37,13.52,14.23,504991,0
2016-03-23,14.1,14.16,13.17,13.21,744841,0
2016-03-24,13.09,13.0975,12.14,12.93,939799,0
2016-03-28,13.14,13.75,13.01,13.49,554217,0
2016-03-29,13.62,14.21,13.54,14.16,404284,0
2016-03-30,14.27,14.62,13.85,13.98,540850,0
2016-03-31,14.03,14.54,13.97,14.49,715258,0
2016-04-01,14.35,14.7,14.24,14.39,494319,0
2016-04-04,14.4,14.49,13.97,14.06,573934,0
2016-04-05,13.82,14.54,13.5,14.32,679555,0
2016-04-06,14.29,15.33,14.29,15.17,861748,0
2016-04-07,14.97,15.49,14.82,14.92,653819,0
2016-04-08,15.16,15.45,14.96,15.17,433007,0
2016-04-11,15.33,15.8,15.22,15.24,576436,0
2016-04-12,15.23,15.39,14.984,15.27,336366,0
2016-04-13,15.36,15.86,15.34,15.82,926108,0
2016-04-14,15.9,15.9399,15.48,15.55,339718,0
2016-04-15,15.5,15.92,15.5,15.67,344918,0
2016-04-18,15.46,15.91,15.3801,15.85,395882,0
2016-04-19,15.79,16.14,15.43,15.49,604563,0
2016-04-20,15.43,15.72,15.3,15.54,360968,0
2016-04-21,15.55,15.93,15.48,15.54,458905,0
2016-04-22,15.58,16.06,15.47,16.03,655429,0
2016-04-25,16.02,16.67,15.915,15.99,655977,0
2016-04-26,16,16.21,15.92,16.13,448851,0
2016-04-27,16.21,16.41,16.08,16.26,350056,0
2016-04-28,16.04,16.22,14.52,14.72,633160,0
2016-04-29,14.68,14.85,14.09,14.1,527516,0
2016-05-02,14.26,14.36,13.905,14.04,643082,0
2016-05-03,14,14.02,13.12,13.19,773900,0
2016-05-04,13.1,13.31,12.851,13.22,497626,0
2016-05-05,13.35,13.43,12.89,12.93,340206,0
2016-05-06,12.94,13.22,12.8,13.16,594228,0
2016-05-09,14.47,15.42,14.41,14.81,851594,0
2016-05-10,14.93,15.07,14.52,14.75,698315,0
2016-05-11,14.65,14.79,14.27,14.49,636462,0
2016-05-12,14.54,14.6,13.64,13.69,790432,0
2016-05-13,13.65,14.27,13.63,13.66,453934,0
2016-05-16,13.77,14.025,13.7,13.99,333307,0
2016-05-17,13.98,14.68,13.923,14.05,399252,0
2016-05-18,14.01,14.29,13.67,13.94,421876,0
2016-05-19,13.95,14.22,13.67,14.18,421427,0
2016-05-20,14.24,14.7699,14.22,14.7,327597,0
2016-05-23,14.71,14.99,14.5,14.65,387805,0
2016-05-24,14.9,15.83,14.76,15.67,414980,0
2016-05-25,15.76,15.95,15.62,15.66,379105,0
2016-05-26,15.59,15.88,15.36,15.69,441842,0
2016-05-27,15.6,15.94,15.6,15.8,380919,0
2016-05-31,15.83,16.405,15.78,16.22,747992,0
2016-06-01,16.04,16.23,15.78,16.2,433581,0
2016-06-02,16.12,16.25,15.89,16.04,339216,0
2016-06-03,15.9,16.22,15.44,16.04,253052,0
2016-06-06,16.12,16.66,16.12,16.39,323534,0
2016-06-07,16.35,17.09,16.225,16.93,411597,0
2016-06-08,17,17.44,16.81,17.37,358463,0
2016-06-09,17.28,17.34,16.88,17.08,325266,0
2016-06-10,16.89,16.9,16.45,16.47,284425,0
2016-06-13,16.31,16.63,15.97,16.01,215596,0
2016-06-14,15.98,16.36,15.77,16.1,257169,0
2016-06-15,16.15,16.67,16.11,16.45,243676,0
2016-06-16,16.27,16.27,15.57,15.8,346776,0
2016-06-17,15.81,16.39,15.7,16.2,335998,0
2016-06-20,16.44,16.86,16.23,16.27,305029,0
2016-06-21,16.44,16.57,15.64,15.98,263149,0
2016-06-22,15.95,16.44,15.85,16.06,235030,0
2016-06-23,16.21,16.63,16.14,16.63,211974,0
2016-06-24,15.56,16.12,15.45,15.66,749777,0
2016-06-27,15.52,15.52,14.13,14.32,412586,0
2016-06-28,14.56,15.14,14.56,15.09,297917,0
2016-06-29,15.36,15.92,15.17,15.85,400006,0
2016-06-30,16,16.13,15.5,16.12,215137,0
2016-07-01,16.04,16.669,16.03,16.19,308619,0
2016-07-05,16,16.22,15.2,15.44,426764,0
2016-07-06,15.34,16.01,15.18,15.91,491995,0
2016-07-07,15.95,16.04,15.62,15.83,324832,0
2016-07-08,16.02,17.04,15.89,16.65,523619,0
2016-07-11,16.81,17.46,16.81,17.35,1108100,0
2016-07-12,17.61,18.18,17.58,18.16,678306,0
2016-07-13,18.22,18.64,17.32,17.63,691579,0
2016-07-14,17.85,17.85,17.27,17.43,303478,0
2016-07-15,17.53,17.5396,17.15,17.48,221832,0
2016-07-18,17.35,17.585,17.23,17.55,198223,0
2016-07-19,17.5,17.604,17.32,17.43,147833,0
2016-07-20,17.5,17.57,17.01,17.47,279902,0
2016-07-21,17.45,17.68,17.29,17.56,241961,0
2016-07-22,17.54,17.73,17.32,17.63,213905,0
2016-07-25,17.6,17.83,17.41,17.68,144289,0
2016-07-26,17.63,17.88,17.6,17.84,209458,0
2016-07-27,17.9,18.04,17.56,17.85,193294,0
2016-07-28,17.88,18,17.51,17.93,252638,0
2016-07-29,17.96,17.96,17.3,17.35,244859,0
2016-08-01,17.25,17.57,16.99,17.43,440010,0
2016-08-02,17.42,17.48,16.46,16.63,299133,0
2016-08-03,16.64,17.41,16.61,17.14,226233,0
2016-08-04,17.25,17.28,16.76,16.96,259936,0
2016-08-05,18.3,18.5,17.29,17.36,534106,0
2016-08-08,17.38,17.95,16.88,16.91,257106,0
2016-08-09,16.87,16.925,16.06,16.53,435339,0
2016-08-10,16.63,16.63,15.8,15.89,355267,0
2016-08-11,16.02,16.27,15.76,15.95,275392,0
2016-08-12,15.91,16,15.63,15.89,201026,0
2016-08-15,15.95,16.48,15.92,16.35,135657,0
2016-08-16,16.39,16.55,16.15,16.24,195240,0
2016-08-17,16.2,16.24,15.664,16,159102,0
2016-08-18,16.01,16.3,15.74,16.16,225422,0
2016-08-19,16.11,16.39,15.96,16.37,225775,0
2016-08-22,16.13,16.77,16.13,16.57,280503,0
2016-08-23,16.67,17.35,16.64,17.17,245759,0
2016-08-24,17.11,17.13,16.68,16.81,196713,0
2016-08-25,16.66,17.06,16.5801,17.01,123250,0
2016-08-26,17.08,17.23,16.6,16.83,187690,0
2016-08-29,16.91,17.21,16.86,16.95,129395,0
2016-08-30,17.01,17.16,16.88,17.09,143661,0
2016-08-31,17,17.31,16.84,17.25,343948,0
2016-09-01,17.27,17.46,16.59,16.87,217130,0
2016-09-02,16.99,17.295,16.83,17.06,187985,0
2016-09-06,17.14,17.59,16.8,17.54,332248,0
2016-09-07,17.55,18.09,17.545,18.05,321554,0
2016-09-08,18.06,18.15,17.81,17.93,229055,0
2016-09-09,17.61,17.65,16.39,16.67,475482,0
2016-09-12,16.53,16.95,16.53,16.75,509422,0
2016-09-13,16.51,16.79,16.02,16.2,265348,0
2016-09-14,16.2,16.35,15.95,16,390547,0
2016-09-15,15.98,16.076,15.83,15.85,274520,0
2016-09-16,15.71,15.93,15.51,15.72,527657,0
2016-09-19,15.91,16.52,15.69,16.02,401915,0
2016-09-20,16.12,16.21,15.59,15.6,386784,0
2016-09-21,15.64,15.87,15.2101,15.64,327400,0
2016-09-22,16.08,17.8,16.075,17.21,785516,0
2016-09-23,17.09,18,17.01,17.7,569995,0
2016-09-26,17.52,18.95,17.31,18.76,1414265,0
2016-09-27,18.78,18.87,18,18.2,1596243,0
2016-09-28,18.28,18.73,18.01,18.7,372430,0
2016-09-29,18.67,19.02,18.09,18.18,265135,0
2016-09-30,18.51,18.74,18.16,18.55,239722,0
2016-10-03,18.48,18.52,17.995,18.18,185299,0
2016-10-04,18.23,18.46,17.93,18.05,244348,0
2016-10-05,18.12,18.47,18.01,18.08,289504,0
2016-10-06,17.97,18.16,17.64,18.07,418286,0
2016-10-07,18.13,18.22,17.37,17.44,279085,0
2016-10-10,17.61,17.74,17.3,17.39,216023,0
2016-10-11,17.4,17.4,16.56,16.89,383967,0
2016-10-12,17.05,17.379,16.575,17.01,408572,0
2016-10-13,16.82,17.37,16.6699,16.71,218438,0
2016-10-14,16.78,17.12,16.75,16.96,439155,0
2016-10-17,16.99,17.28,16.76,16.78,134208,0
2016-10-18,16.98,17.135,16.91,17.01,110404,0
2016-10-19,17.07,17.4,16.9,17.23,108021,0
2016-10-20,17.23,17.4,16.85,16.93,184390,0
2016-10-21,17.47,17.97,16.945,17.62,1351165,0
2016-10-24,17.79,18.4,17.6,18.4,445316,0
2016-10-25,18.1,18.5,17.8,18.28,437214,0
2016-10-26,18.15,18.68,17.67,18.59,357776,0
2016-10-27,18.67,18.67,17.69,17.84,221294,0
2016-10-28,17.74,18.28,17.72,17.85,314040,0
2016-10-31,17.89,18.13,17.71,17.86,184278,0
2016-11-01,17.84,17.97,17.345,17.71,295838,0
2016-11-02,17.69,17.69,16.91,17.04,317533,0
2016-11-03,17.09,17.3,16.8,16.82,424314,0
2016-11-04,16,18.18,15.6,17.89,599122,0
2016-11-07,18.33,18.55,17.83,18.01,528791,0
2016-11-08,17.76,18.11,17.03,17.96,438819,0
2016-11-09,17.68,18.51,17.47,18.48,474268,0
2016-11-10,18.5,19.15,18.23,19,534039,0
2016-11-11,19,19.66,18.96,19.21,383701,0
2016-11-14,19.62,19.62,18.92,19.2,468821,0
2016-11-15,19.1,19.42,18.73,18.96,320981,0
2016-11-16,18.78,19.05,18.34,18.99,301072,0
2016-11-17,19.18,19.585,19,19.41,361220,0
2016-11-18,19.37,19.44,19.16,19.18,288742,0
2016-11-21,19.15,19.5,18.95,19.4,534429,0
2016-11-22,19.5,19.95,19.31,19.94,320467,0
2016-11-23,19.78,20.24,19.78,20.05,446586,0
2016-11-25,20.13,20.67,19.91,20.67,242959,0
2016-11-28,20.59,20.59,19.84,20.38,451189,0
2016-11-29,20.27,20.65,19.8,20.44,382661,0
2016-11-30,20.4,20.53,19.68,19.8,328344,0
2016-12-01,19.82,20,19.54,19.91,463710,0
2016-12-02,19.88,20.19,19.7,20.15,388342,0
2016-12-05,20.31,20.51,19.99,20.5,287357,0
2016-12-06,20.58,21.13,20.37,21,272414,0
2016-12-07,20.87,21.265,20.675,21.24,235862,0
2016-12-08,21.37,21.92,21.17,21.56,343746,0
2016-12-09,21.67,21.7189,20.72,21.07,343268,0
2016-12-12,20.93,21.33,20.63,20.75,325465,0
2016-12-13,20.71,21.13,20.49,20.52,229540,0
2016-12-14,20.41,20.64,19.9,19.98,244585,0
2016-12-15,20,20.5,19.76,20.1,536213,0
2016-12-16,20.1,20.79,20.08,20.3,917771,0
2016-12-19,20.35,20.85,20.29,20.4,347641,0
2016-12-20,20.47,20.66,20.06,20.64,480244,0
2016-12-21,20.69,21.09,20.45,20.96,226283,0
2016-12-22,21.01,21.01,20.17,20.24,166534,0
2016-12-23,20.23,20.41,19.9,20,174775,0
2016-12-27,20.15,20.25,19.92,19.97,99926,0
2016-12-28,20,20.14,19.31,19.33,336898,0
2016-12-29,19.34,19.71,19.21,19.24,148504,0
2016-12-30,19.27,19.27,18.9,19.03,260193,0
2017-01-03,19.27,19.31,18.92,19.07,409771,0
2017-01-04,19.2,19.43,19.01,19.31,497090,0
2017-01-05,19.14,19.44,18.68,19.11,777332,0
2017-01-06,19.27,19.27,18.02,18.1,336432,0
2017-01-09,17.99,17.99,17.4601,17.71,312986,0
2017-01-10,17.72,18.18,17.68,17.94,295918,0
2017-01-11,17.9,18.15,17.32,18.15,221866,0
2017-01-12,17.6,17.64,16.44,17.26,508649,0
2017-01-13,17.4,17.72,17.02,17.14,271345,0
2017-01-17,16.99,17.3199,16.75,16.81,411749,0
2017-01-18,16.84,16.975,16.56,16.84,236176,0
2017-01-19,16.96,17.29,16.67,16.8,666305,0
2017-01-20,16.84,17.07,16.37,16.66,438576,0
2017-01-23,16.58,16.91,16.58,16.69,270628,0
2017-01-24,16.88,17.79,16.88,17.56,381247,0
2017-01-25,17.75,18.25,17.75,17.92,367062,0
2017-01-26,18.02,18.5,17.775,17.83,229479,0
2017-01-27,17.89,17.89,17.35,17.73,232280,0
2017-01-30,17.59,17.81,17.33,17.66,298628,0
2017-01-31,17.65,17.74,17.29,17.65,208531,0
2017-02-01,17.73,17.84,17.36,17.68,210549,0
2017-02-02,17.74,18.34,17.5,17.59,173677,0
2017-02-03,17.73,17.825,17.51,17.57,123319,0
2017-02-06,17.56,17.56,17.14,17.15,127504,0
2017-02-07,17.23,17.28,16.97,17.01,130124,0
2017-02-08,17.04,17.11,16.8,17.08,191151,0
2017-02-09,17.13,17.305,16.9354,17.25,142617,0
2017-02-10,17.41,17.7,17.23,17.64,119391,0
2017-02-13,17.81,17.82,17.45,17.55,111835,0
2017-02-14,17.51,17.61,17.41,17.58,160500,0
2017-02-15,17.55,18.21,17.42,18.16,172580,0
2017-02-16,18.23,18.29,17.86,17.95,185481,0
2017-02-17,17.95,18.025,17.69,18.01,197598,0
2017-02-21,17.95,18.34,17.75,18.23,450193,0
2017-02-22,19,19.17,17.92,18.24,512982,0
2017-02-23,18.23,18.45,17.79,18,385484,0
2017-02-24,17.92,18.84,17.531,18.84,404922,0
2017-02-27,18.84,19.06,18.41,18.86,263685,0
2017-02-28,18.76,18.77,18.38,18.43,259146,0
2017-03-01,19.56,19.87,19.36,19.38,1307200,0
2017-03-02,19.41,19.42,19.12,19.18,542647,0
2017-03-03,19.2,19.25,18.79,19.09,4113919,0
2017-03-06,18.98,19.46,18.65,19.46,532245,0
2017-03-07,19.49,19.77,19.22,19.56,470472,0
2017-03-08,19.68,19.91,19.25,19.86,336626,0
2017-03-09,19.78,20.23,19.69,20.08,498511,0
2017-03-10,20.22,20.56,20.03,20.37,304151,0
2017-03-13,20.33,20.51,19.78,19.88,246216,0
2017-03-14,19.82,19.84,19.42,19.72,177203,0
2017-03-15,19.89,20.39,19.75,20.27,224035,0
2017-03-16,20.27,20.86,20.27,20.84,296941,0
2017-03-17,20.83,21.14,20.53,21.06,531494,0
2017-03-20,20.99,21.13,20.83,20.99,336462,0
2017-03-21,21.15,21.2,20.49,20.65,381072,0
2017-03-22,20.64,20.64,19.85,20.11,257071,0
2017-03-23,20.13,20.88,20.11,20.66,267481,0
2017-03-24,20.75,20.92,20.42,20.47,286379,0
2017-03-27,20.16,20.81,20.07,20.57,480480,0
2017-03-28,20.47,20.81,20.45,20.76,416702,0
2017-03-29,20.74,20.96,20.5105,20.8,231134,0
2017-03-30,20.82,20.92,20.41,20.82,253243,0
2017-03-31,20.87,20.93,20.5,20.62,323968,0
2017-04-03,20.7,20.71,20.23,20.24,238875,0
2017-04-04,20.18,20.39,19.92,20.22,268679,0
2017-04-05,20.4,20.4,19.76,19.97,303892,0
2017-04-06,19.98,20.35,19.9,20.28,273120,0
2017-04-07,20.27,20.44,20.03,20.11,230668,0
2017-04-10,20.13,20.49,20.1,20.3,241387,0
2017-04-11,20.32,20.56,20.25,20.4,287860,0
2017-04-12,20.35,20.54,20.055,20.16,197044,0
2017-04-13,20.12,20.56,19.9899,20.08,177797,0
2017-04-17,20.18,20.75,20.14,20.75,215252,0
2017-04-18,20.6,21.03,20.43,20.96,204928,0
2017-04-19,21.08,21.29,20.905,20.91,727049,0
2017-04-20,21.12,21.75,20.905,21.46,432394,0
2017-04-21,21.47,21.98,21.39,21.84,355780,0
2017-04-24,22.13,22.2,21.62,21.88,244397,0
2017-04-25,21.95,22.01,21.51,21.76,267076,0
2017-04-26,21.83,22.555,21.74,22.51,394453,0
2017-04-27,22.64,22.66,22.11,22.28,244131,0
2017-04-28,22.32,22.32,21.76,22,118071,0
2017-05-01,22.15,22.31,21.78,22.1,170541,0
2017-05-02,22.02,22.13,21.84,22.01,256965,0
2017-05-03,21.94,22.1,21.88,22.03,158054,0
2017-05-04,22.11,22.33,21.99,22.1,172488,0
2017-05-05,22.21,22.31,21.97,22.22,222241,0
2017-05-08,22.17,22.44,21.94,21.99,240898,0
2017-05-09,21.86,24.51,21.56,23.43,941072,0
2017-05-10,23.35,23.53,22.68,22.97,333033,0
2017-05-11,22.77,23.18,22.57,22.89,311584,0
2017-05-12,22.82,23.655,22.61,23.5,473771,0
2017-05-15,23.5,23.66,22.94,23.49,493565,0
2017-05-16,23.44,23.68,23.17,23.49,235935,0
2017-05-17,23.17,23.405,22.96,23.1,290200,0
2017-05-18,23.02,23.35,22.91,23.05,224084,0
2017-05-19,23.1,23.64,22.94,23.48,257862,0
2017-05-22,23.68,23.68,23.26,23.34,254778,0
2017-05-23,23.53,23.79,23.02,23.11,250065,0
2017-05-24,23.09,23.515,22.85,23.5,265443,0
2017-05-25,23.59,23.59,22.75,23.08,276322,0
2017-05-26,23.01,23.1547,22.82,22.95,130991,0
2017-05-30,23.09,23.2536,22.47,22.68,106515,0
2017-05-31,22.71,22.87,22.2,22.65,180333,0
2017-06-01,22.74,22.87,22.43,22.81,172674,0
2017-06-02,22.84,23.36,22.84,23.07,232186,0
2017-06-05,23.08,23.35,22.61,22.75,209322,0
2017-06-06,22.6,22.64,22.18,22.46,235978,0
2017-06-07,22.47,22.705,22.39,22.4,116312,0
2017-06-08,22.38,22.74,22.07,22.47,118247,0
2017-06-09,22.58,22.93,22.37,22.72,197219,0
2017-06-12,22.73,22.79,22.17,22.44,296260,0
2017-06-13,22.53,22.9,22.29,22.78,295278,0
2017-06-14,22.8,23.1,22.45,22.9,251679,0
2017-06-15,22.63,22.89,22.45,22.6,75666,0
2017-06-16,22.35,22.64,22.17,22.52,224502,0
2017-06-19,22.49,22.77,22.3101,22.53,276303,0
2017-06-20,22.63,23.19,22.41,22.92,189257,0
2017-06-21,22.96,23.31,22.72,22.97,262723,0
2017-06-22,22.95,23.17,22.77,23.12,112626,0
2017-06-23,23.14,23.58,22.81,23.39,317386,0
2017-06-26,23.46,23.88,23.265,23.55,169292,0
2017-06-27,23.55,23.87,23.44,23.54,192145,0
2017-06-28,23.75,24.24,23.64,24.2,155621,0
2017-06-29,24.23,24.23,23.51,23.65,111576,0
2017-06-30,23.81,24.33,23.61,24.14,177253,0
2017-07-03,24.32,24.34,23.625,23.63,59473,0
2017-07-05,23.64,23.69,23.2,23.65,155111,0
2017-07-06,23.48,23.715,23.13,23.34,137380,0
2017-07-07,23.41,23.97,23.36,23.78,120132,0
2017-07-10,23.76,24.04,23.66,23.92,145426,0
2017-07-11,23.84,23.97,23.27,23.64,123156,0
2017-07-12,23.88,24.13,23.47,23.8,113536,0
2017-07-13,23.79,24.09,23.63,23.85,119045,0
2017-07-14,23.87,24.04,23.66,23.86,110219,0
2017-07-17,23.85,24.2,23.66,23.69,119603,0
2017-07-18,23.65,23.775,23.17,23.28,114989,0
2017-07-19,23.42,23.77,23.42,23.61,129012,0
2017-07-20,23.62,23.85,23.28,23.36,58791,0
2017-07-21,23.51,23.72,23.17,23.42,113071,0
2017-07-24,23.37,23.55,23.2,23.24,117174,0
2017-07-25,23.4,23.56,23.21,23.44,142707,0
2017-07-26,23.45,23.61,23.24,23.31,82104,0
2017-07-27,23.41,23.63,23.26,23.36,87744,0
2017-07-28,23.3,23.52,22.49,23.02,154597,0
2017-07-31,23.02,23.44,22.4,22.61,231341,0
2017-08-01,22.79,23.01,22.52,22.95,120335,0
2017-08-02,22.93,23.2,22.52,22.53,109484,0
2017-08-03,22.59,22.79,22.36,22.48,135268,0
2017-08-04,22.64,23.81,22.61,23.71,251391,0
2017-08-07,19.15,22.83,18.8501,22.07,824584,0
2017-08-08,22.58,23.55,22.4,23.43,342980,0
2017-08-09,23.39,23.79,22.9901,23.5,187500,0
2017-08-10,23.24,23.49,22.97,22.97,130530,0
2017-08-11,22.83,23.1,22,22.69,132139,0
2017-08-14,22.78,23.32,22.6931,23.08,144889,0
2017-08-15,23.04,23.43,22.85,23.37,261739,0
2017-08-16,23.54,24.06,23.24,23.9,316492,0
2017-08-17,23.81,23.99,22.95,23.03,207078,0
2017-08-18,22.86,23.06,22.58,22.6,167798,0
2017-08-21,22.62,22.79,22.34,22.77,167578,0
2017-08-22,22.78,22.89,22.31,22.87,164331,0
2017-08-23,22.76,22.98,22.43,22.48,545220,0
2017-08-24,22.63,22.72,22.12,22.2,199494,0
2017-08-25,22.67,23.14,22.37,23.12,302945,0
2017-08-28,23.19,23.25,22.49,23.1,296973,0
2017-08-29,22.93,23.25,22.78,23.02,697374,0
2017-08-30,23.01,23.34,22.78,23.26,221863,0
2017-08-31,23.41,24.03,23.27,23.99,179466,0
2017-09-01,24,24.08,23.9,24.05,180311,0
2017-09-05,24.17,24.24,23.39,23.55,191059,0
2017-09-06,23.67,24.01,23.31,23.92,212781,0
2017-09-07,23.91,23.92,23.591,23.71,189971,0
2017-09-08,23.69,24.16,23.53,23.79,163292,0
2017-09-11,24.09,24.5,24.07,24.36,366029,0
2017-09-12,24.36,24.88,24.23,24.85,255520,0
2017-09-13,24.78,25.18,24.48,24.79,303883,0
2017-09-14,23.74,23.81,22.985,23.47,1805430,0
2017-09-15,23.41,23.61,23.19,23.45,1114130,0
2017-09-18,23.48,23.69,23.2,23.36,480630,0
2017-09-19,23.47,23.65,23.3,23.45,436331,0
2017-09-20,23.55,23.55,22.9,22.97,279346,0
2017-09-21,22.88,23.085,22.2,22.34,515531,0
2017-09-22,22.41,22.8134,22.1,22.11,1209951,0
2017-09-25,22.14,22.27,21.92,22.13,635115,0
2017-09-26,22.19,22.61,22.12,22.38,506622,0
2017-09-27,22.44,22.78,22.12,22.41,575145,0
2017-09-28,22.48,22.72,22.4,22.65,396618,0
2017-09-29,22.84,23.55,22.785,22.99,651411,0
2017-10-02,23.12,23.56,23.07,23.29,651338,0
2017-10-03,23.52,23.71,22.94,22.95,733542,0
2017-10-04,22.93,23.4,22.77,23.25,384549,0
2017-10-05,23.33,23.57,23.281,23.43,493198,0
2017-10-06,23.35,23.78,23.34,23.58,233983,0
2017-10-09,23.28,23.46,23.18,23.33,206365,0
2017-10-10,23.38,23.45,22.98,23.23,189214,0
2017-10-11,23.17,23.39,23.11,23.37,172180,0
2017-10-12,23.26,23.55,23.105,23.15,166724,0
2017-10-13,23.25,23.38,23.025,23.17,197333,0
2017-10-16,23.29,23.51,23.1,23.35,130507,0
2017-10-17,23.37,23.54,23.11,23.48,201949,0
2017-10-18,23.48,24.1,23.48,23.98,282560,0
2017-10-19,23.74,24.06,23.42,24.02,195556,0
2017-10-20,24.28,24.28,23.84,23.96,178770,0
2017-10-23,23.89,24.19,23.74,23.85,124255,0
2017-10-24,23.95,24.45,23.88,24.02,174799,0
2017-10-25,23.74,24.46,23.6891,24.32,360515,0
2017-10-26,24.36,24.36,23.93,24.05,287780,0
2017-10-27,24.1899,24.98,24.1899,24.97,598804,0
2017-10-30,25.1,25.39,24.89,25.03,501736,0
2017-10-31,25.98,27.84,25.45,27.75,1355643,0
2017-11-01,28.03,29.94,27.99,29.29,789728,0
2017-11-02,29.3,29.54,27.03,27.74,644798,0
2017-11-03,27.75,27.89,27.25,27.36,281180,0
2017-11-06,27.48,28.5,27.38,28.2,309089,0
2017-11-07,28.34,28.5,28.13,28.24,208051,0
2017-11-08,28.22,28.7,27.35,28.5,239815,0
2017-11-09,28.27,29.02,27.94,28.29,336355,0
2017-11-10,28.27,28.45,28,28.28,311679,0
