Date,Open,High,Low,Close,Volume,OpenInt
2011-10-27,14,16.34,14,15.97,489046,0
2011-10-28,15,15.98,15,15.57,399919,0
2011-10-31,15.34,16.08,14.78,14.79,321200,0
2011-11-01,14.85,14.92,14.18,14.35,317000,0
2011-11-02,15,15.68,15,15.54,522781,0
2011-11-03,15.83,15.99,15.45,15.87,333762,0
2011-11-04,15.86,15.98,15.5,15.82,149148,0
2011-11-07,16,16.17,15.37,15.99,178406,0
2011-11-08,16.05,16.22,15.62,16.12,178092,0
2011-11-09,15.69,15.81,15.04,15.07,313306,0
2011-11-10,15.29,15.34,14.94,15.08,130939,0
2011-11-11,15.17,15.86,15.15,15.72,159632,0
2011-11-14,15.58,15.75,15.04,15.19,213061,0
2011-11-15,15.28,15.72,14.91,15.63,121885,0
2011-11-16,15.38,15.89,15.23,15.42,158091,0
2011-11-17,14.76,15.57,14.76,15.3,328935,0
2011-11-18,15.54,15.63,15.3,15.57,181945,0
2011-11-21,15.33,15.58,15.02,15.19,141268,0
2011-11-22,15.02,15.29,14.25,14.33,373245,0
2011-11-23,14.22,14.27,13.63,13.68,322726,0
2011-11-25,13.56,13.9,13.29,13.31,289305,0
2011-11-28,13.7,14.26,13.35,13.69,365968,0
2011-11-29,13.41,13.65,13.18,13.34,193604,0
2011-11-30,14.28,15.16,13.84,15.16,638487,0
2011-12-01,14.86,15.45,14.75,15.15,254826,0
2011-12-02,15.41,15.65,15.06,15.26,207266,0
2011-12-05,15.53,15.73,15.44,15.57,263252,0
2011-12-06,15.58,16,15.58,15.98,276446,0
2011-12-07,15.8,16.06,15.49,16.01,250095,0
2011-12-08,15.79,15.79,15.16,15.26,495398,0
2011-12-09,15.35,16.03,13.64,15.86,210348,0
2011-12-12,15.68,15.76,15.36,15.63,160114,0
2011-12-13,15.46,15.69,14.98,15.05,255684,0
2011-12-14,16.53,16.53,14.6,14.67,266853,0
2011-12-15,14.9,14.92,14.49,14.74,161031,0
2011-12-16,15.1,15.36,14.34,14.45,1042575,0
2011-12-19,14.6,15.09,14.02,14.28,230333,0
2011-12-20,14.7,15.07,14.66,14.9,248946,0
2011-12-21,14.38,15.8,14.32,15.78,209435,0
2011-12-22,15.81,16.12,15.62,15.66,332802,0
2011-12-23,15.86,15.96,15.17,15.3,195490,0
2011-12-27,15.19,15.75,14.85,15.41,115509,0
2011-12-28,15.28,15.39,14.35,14.41,200448,0
2011-12-29,14.45,15.04,14.45,14.83,1094329,0
2011-12-30,14.86,15.64,14.81,15.34,201422,0
2012-01-03,15.87,16.25,15.75,16.15,281808,0
2012-01-04,16.16,16.39,15.94,16.18,255606,0
2012-01-05,15.93,16.49,15.87,16.17,156615,0
2012-01-06,16.15,16.29,15.79,15.86,344711,0
2012-01-09,15.98,16.35,15.82,15.94,325569,0
2012-01-10,16.21,16.96,16.06,16.93,250581,0
2012-01-11,15.82,17.6,15.82,17.44,335103,0
2012-01-12,17.49,17.57,16.87,17.42,215238,0
2012-01-13,17.37,17.41,16.92,17.3,135142,0
2012-01-17,17.44,17.47,17.08,17.31,158283,0
2012-01-18,17.29,17.56,17.2,17.43,211608,0
2012-01-19,16.96,17.79,16.95,17.65,238833,0
2012-01-20,17.44,17.74,17.07,17.62,151484,0
2012-01-23,17.64,17.76,17.16,17.21,133442,0
2012-01-24,17.06,17.49,16.95,17.17,286170,0
2012-01-25,17.04,17.71,16.94,17.57,193837,0
2012-01-26,17.47,17.63,16.99,17.31,145689,0
2012-01-27,17.16,17.43,16.99,17.29,207407,0
2012-01-30,17,17.32,16.94,17.12,224208,0
2012-01-31,17.23,17.38,16.66,17.07,165579,0
2012-02-01,17.17,17.5,17,17.15,392852,0
2012-02-02,17.15,17.67,17.05,17.58,222008,0
2012-02-03,17.99,18.7,17.94,18.62,569294,0
2012-02-06,18.59,18.87,18.37,18.5,154817,0
2012-02-07,18.51,18.72,17.91,17.98,205250,0
2012-02-08,17.98,18.73,17.88,18.61,267731,0
2012-02-09,18.66,18.97,18.5,18.86,390184,0
2012-02-10,18.39,18.53,17.99,18.38,286695,0
2012-02-13,18.53,18.58,18.33,18.35,130986,0
2012-02-14,18.2,18.2,17.52,17.98,229295,0
2012-02-15,18.11,18.26,17.56,17.63,202882,0
2012-02-16,17.8,18.5,17.71,18.2,201765,0
2012-02-17,18.21,18.62,18.11,18.4,205031,0
2012-02-21,18.38,18.55,18.03,18.11,107802,0
2012-02-22,18.01,18.33,17.8,17.8,178973,0
2012-02-23,17.81,18.62,17.67,18.46,258574,0
2012-02-24,18.41,18.41,17.64,17.83,216315,0
2012-02-27,17.62,18.15,17.41,17.94,316913,0
2012-02-28,18,18.58,17.74,17.97,238366,0
2012-02-29,18.2,18.37,17.56,17.61,571305,0
2012-03-01,17.91,18.36,17.79,18.09,325026,0
2012-03-02,18.09,18.24,17.72,18.12,361534,0
2012-03-05,18,18.46,17.92,18.24,203481,0
2012-03-06,17.9,18.14,17.53,17.66,387989,0
2012-03-07,17.56,18.1,17.47,17.63,186039,0
2012-03-08,18.08,18.24,17.58,18.15,153680,0
2012-03-09,17.91,18.94,17.91,18.9,339702,0
2012-03-12,18.83,18.9,18.34,18.51,204728,0
2012-03-13,18.77,19.38,18.62,19.35,266416,0
2012-03-14,19.59,20.25,18.74,18.86,442636,0
2012-03-15,18.83,19.32,18.73,19.3,207357,0
2012-03-16,19.38,19.45,18.45,18.62,1125894,0
2012-03-19,18.5,18.91,18.43,18.55,256014,0
2012-03-20,18.31,18.48,17.96,18.08,173778,0
2012-03-21,18.2,18.63,17.98,18.09,228426,0
2012-03-22,17.76,18.11,17.46,17.82,158406,0
2012-03-23,17.75,17.98,17.43,17.96,107571,0
2012-03-26,18.31,18.5,17.95,18.41,141544,0
2012-03-27,18.4,18.51,18.14,18.16,99372,0
2012-03-28,18.2,18.28,17.76,18.2,187748,0
2012-03-29,17.75,18.27,17.75,18.2,131586,0
2012-03-30,18.56,18.56,17.75,17.83,132539,0
2012-04-02,17.72,18.49,17.48,18.37,215108,0
2012-04-03,18.29,18.48,18.05,18.2,145961,0
2012-04-04,17.88,18.06,17.48,17.69,301264,0
2012-04-05,17.54,17.82,17.41,17.48,86789,0
2012-04-09,17.24,17.39,16.9,17.2,162553,0
2012-04-10,17.22,17.22,16.76,16.84,315413,0
2012-04-11,17.09,17.34,16.97,17.22,132715,0
2012-04-12,17.21,18.01,17.21,17.89,137821,0
2012-04-13,17.77,17.77,17.32,17.42,112957,0
2012-04-16,17.48,17.86,17.24,17.38,109930,0
2012-04-17,17.56,18.34,17.28,17.98,121658,0
2012-04-18,17.9,17.9,17.18,17.45,175018,0
2012-04-19,17.32,17.62,17,17.11,209569,0
2012-04-20,17.4,17.78,17.06,17.07,376999,0
2012-04-23,16.86,17,16.66,16.74,248824,0
2012-04-24,16.74,16.96,16.72,16.85,240078,0
2012-04-25,17.27,18.1,17.17,17.56,165845,0
2012-04-26,17.5,17.81,17.36,17.53,251636,0
2012-04-27,17.63,17.97,17.27,17.71,293971,0
2012-04-30,17.64,18.31,17.23,18.25,539146,0
2012-05-01,18.17,18.48,17.99,18.4,393407,0
2012-05-02,18.25,18.5,17.97,18.43,245868,0
2012-05-03,18.44,18.47,18.02,18.15,223415,0
2012-05-04,18.12,18.12,17.6,17.79,208741,0
2012-05-07,17.68,18.08,17.55,17.87,164903,0
2012-05-08,17.64,18.35,17.38,18.23,343079,0
2012-05-09,17.92,18.44,17.45,17.78,409266,0
2012-05-10,18.01,18.24,17.61,17.69,123501,0
2012-05-11,17.47,17.96,17.46,17.83,174900,0
2012-05-14,17.58,17.82,17.4,17.56,178264,0
2012-05-15,17.52,17.87,17.25,17.38,125738,0
2012-05-16,17.45,17.54,16.77,16.83,169224,0
2012-05-17,16.73,16.82,16.12,16.19,314064,0
2012-05-18,16.18,16.52,15.91,16.4,305427,0
2012-05-21,16.51,16.84,16.14,16.83,201573,0
2012-05-22,16.81,16.9,16.54,16.65,264059,0
2012-05-23,16.47,16.74,16.05,16.61,170775,0
2012-05-24,16.71,16.98,16.2,16.42,142325,0
2012-05-25,16.46,16.54,16.16,16.5,169933,0
2012-05-29,16.62,16.96,16.45,16.67,122475,0
2012-05-30,16.4,16.4,15.91,15.97,116392,0
2012-05-31,15.99,16.19,15.5,15.77,245711,0
2012-06-01,15.35,15.87,15.05,15.09,262813,0
2012-06-04,15.13,15.32,14.49,14.63,173946,0
2012-06-05,14.55,14.87,14.49,14.81,162896,0
2012-06-06,14.93,15.38,14.92,15.36,110691,0
2012-06-07,15.66,15.95,15.53,15.59,138778,0
2012-06-08,15.51,16.16,15.37,16.1,154006,0
2012-06-11,16.35,16.51,15.07,15.11,189508,0
2012-06-12,15.16,15.65,14.88,15.12,165407,0
2012-06-13,15.05,15.34,14.8,14.97,188332,0
2012-06-14,15.04,15.72,15.04,15.54,139861,0
2012-06-15,15.52,16.1,15.33,15.91,505111,0
2012-06-18,15.88,16.23,15.7,15.86,155935,0
2012-06-19,15.92,16.91,15.85,16.77,194469,0
2012-06-20,16.8,16.94,16.59,16.83,98922,0
2012-06-21,16.87,16.87,15.79,15.82,321753,0
2012-06-22,16,16.62,15.97,16.47,318194,0
2012-06-25,16.32,16.4,15.88,16.3,113489,0
2012-06-26,16.36,16.98,16.35,16.74,128259,0
2012-06-27,16.8,17.36,16.57,17.16,187753,0
2012-06-28,16.96,17.39,16.77,17.31,117547,0
2012-06-29,17.84,18.11,17.4,17.89,189603,0
2012-07-02,17.95,18.4,17.59,18.39,247871,0
2012-07-03,18.46,18.78,18.1,18.53,133272,0
2012-07-05,18.5,18.73,18.14,18.47,176176,0
2012-07-06,18.24,18.33,17.87,18.21,106767,0
2012-07-09,18.1,18.47,18.02,18.32,130896,0
2012-07-10,18.5,18.5,17.94,18.07,249428,0
2012-07-11,18.04,18.33,17.81,18.23,109784,0
2012-07-12,18,18.33,17.84,18.21,117162,0
2012-07-13,18.24,18.65,18.07,18.51,94571,0
2012-07-16,18.4,18.78,17.98,18.03,109100,0
2012-07-17,18.11,18.429,17.955,18.34,71159,0
2012-07-18,18.21,18.84,18.2,18.52,110608,0
2012-07-19,18.55,18.94,18.42,18.67,133130,0
2012-07-20,18.41,18.7,18.15,18.26,141960,0
2012-07-23,17.74,18.16,17.6,17.92,103715,0
2012-07-24,18.08,18.21,17.15,17.24,83437,0
2012-07-25,17.44,17.63,16.96,17.05,90321,0
2012-07-26,17.45,17.76,17.34,17.71,79447,0
2012-07-27,17.81,18.51,17.4,18.46,174062,0
2012-07-30,18.51,18.71,18.08,18.23,96825,0
2012-07-31,18.08,18.19,17.29,17.4,174193,0
2012-08-01,18.56,19.02,17.77,18.06,448399,0
2012-08-02,18.04,18.77,17.89,18.62,192817,0
2012-08-03,18.89,19.58,18.815,19.55,193143,0
2012-08-06,19.51,19.76,19.3,19.31,122414,0
2012-08-07,19.5,19.83,19.4,19.72,229416,0
2012-08-08,19.55,19.96,19.33,19.68,172594,0
2012-08-09,19.59,19.93,19.42,19.54,172272,0
2012-08-10,19.45,19.55,19.19,19.38,77249,0
2012-08-13,19.41,19.82,19.2,19.8,84232,0
2012-08-14,19.95,19.95,19.35,19.35,165726,0
2012-08-15,19.17,19.65,19.17,19.55,82745,0
2012-08-16,19.46,20.19,19.36,20.06,130600,0
2012-08-17,19.98,20.54,19.93,20.43,151324,0
2012-08-20,20.27,20.35,19.97,20.14,147560,0
2012-08-21,20.33,20.56,19.67,19.86,169052,0
2012-08-22,19.87,19.94,19.44,19.55,95914,0
2012-08-23,19.49,19.66,19.29,19.47,118951,0
2012-08-24,19.37,19.9,19.35,19.45,157425,0
2012-08-27,19.52,19.87,19.36,19.77,76816,0
2012-08-28,19.71,20.04,19.2,19.72,110264,0
2012-08-29,19.74,20,19.43,19.61,119901,0
2012-08-30,19.4,19.498,19.15,19.26,83441,0
2012-08-31,19.38,19.6,19.17,19.52,153390,0
2012-09-04,19.45,19.82,19.19,19.71,113522,0
2012-09-05,19.79,19.97,19.54,19.72,118840,0
2012-09-06,19.89,20.35,19.35,19.91,206909,0
2012-09-07,20.09,20.14,19.94,20.03,196575,0
2012-09-10,19.95,20.545,19.89,20.33,107518,0
2012-09-11,20.3,20.65,20.3,20.55,104513,0
2012-09-12,20.68,20.92,20.41,20.89,196009,0
2012-09-13,20.84,21.55,20.66,21.49,270879,0
2012-09-14,21.6,22,21.56,21.86,279183,0
2012-09-17,21.95,21.95,20.97,21.13,133000,0
2012-09-18,21.02,21.44,20.5,21.39,184148,0
2012-09-19,21.46,21.46,20.5,20.81,270009,0
2012-09-20,20.55,20.78,20.35,20.39,185429,0
2012-09-21,20.74,21.11,20.31,20.75,427924,0
2012-09-24,20.67,20.78,20.02,20.22,166171,0
2012-09-25,20.44,20.47,19.59,19.63,273263,0
2012-09-26,19.66,19.92,19.11,19.24,170173,0
2012-09-27,19.36,19.82,19.27,19.5,219286,0
2012-09-28,19.34,19.478,19.13,19.16,242627,0
2012-10-01,19.3,19.5,19.07,19.17,124748,0
2012-10-02,19.25,19.3,18.83,19.01,173423,0
2012-10-03,19.09,19.33,18.87,19.2,143964,0
2012-10-04,19.26,19.53,19.05,19.53,153611,0
2012-10-05,19.7,20.3,19.48,19.81,142961,0
2012-10-08,19.63,19.73,19.47,19.55,72693,0
2012-10-09,19.57,19.57,18.76,18.77,140109,0
2012-10-10,18.87,18.96,18.46,18.72,141644,0
2012-10-11,18.99,19.15,18.61,18.73,118223,0
2012-10-12,18.75,18.9,18.5,18.63,101676,0
2012-10-15,18.7,18.9,18.53,18.79,112556,0
2012-10-16,19.01,19.07,18.65,19.05,110047,0
2012-10-17,19.12,19.57,19.01,19.4,121820,0
2012-10-18,19.41,19.73,19.3,19.58,128254,0
2012-10-19,19.35,19.65,18.8,19.3,293656,0
2012-10-22,19.27,19.537,19.04,19.31,131899,0
2012-10-23,19.08,19.43,18.79,19.17,151005,0
2012-10-24,19.35,19.35,18.84,19.01,77643,0
2012-10-25,19.3,19.46,18.89,19.06,193074,0
2012-10-26,19.07,19.14,18.32,18.84,191148,0
2012-10-31,18.52,19.13,18.02,18.47,233060,0
2012-11-01,18.55,18.7,17.42,18.01,619472,0
2012-11-02,18.08,18.09,17.76,17.85,260836,0
2012-11-05,17.89,18.65,17.566,18.445,204545,0
2012-11-06,18.45,19.11,18.45,18.8,173714,0
2012-11-07,18.43,18.47,17.91,18.04,146956,0
2012-11-08,17.82,18.07,17.32,17.65,231540,0
2012-11-09,17.51,18.22,17.51,17.84,142705,0
2012-11-12,18.02,19.39,17.56,17.81,168989,0
2012-11-13,17.5,18.16,17.34,17.9,143371,0
2012-11-14,18.02,18.049,17.7,17.93,310012,0
2012-11-15,17.88,18.25,17.621,17.77,215804,0
2012-11-16,17.78,18.19,17.6,18.07,192100,0
2012-11-19,18.38,18.48,18.09,18.3,133336,0
2012-11-20,18.36,18.795,18.152,18.68,134927,0
2012-11-21,18.8,18.91,18.65,18.79,122420,0
2012-11-23,18.8,18.91,18.3,18.78,91418,0
2012-11-26,18.75,19.17,18.718,19.13,130960,0
2012-11-27,19.12,19.71,19.001,19.18,242154,0
2012-11-28,19.12,20.16,18.97,20.15,281905,0
2012-11-29,20.33,20.73,20.12,20.61,331652,0
2012-11-30,20.71,20.71,20.23,20.62,261337,0
2012-12-03,20.68,20.91,20.12,20.64,212197,0
2012-12-04,20.68,21,20.47,20.84,148448,0
2012-12-05,21,21.04,20.65,20.77,237478,0
2012-12-06,20.16,20.86,20.157,20.64,155407,0
2012-12-07,20.32,20.95,20.32,20.72,153054,0
2012-12-10,20.57,21.04,20,20.79,272408,0
2012-12-11,21.03,21.06,20.69,20.95,183303,0
2012-12-12,21,21.28,20.69,20.83,183108,0
2012-12-13,20.8,21.23,20.73,20.97,182914,0
2012-12-14,21.21,21.58,20.87,21.11,165934,0
2012-12-17,21.13,21.76,21.08,21.37,259902,0
2012-12-18,21.261,21.98,21.261,21.97,208527,0
2012-12-19,21.77,22.05,21.49,21.57,185927,0
2012-12-20,21.62,22.39,20.6,22.29,207704,0
2012-12-21,21.81,21.95,21.13,21.7,838925,0
2012-12-24,21.79,21.86,21.02,21.76,70917,0
2012-12-26,21.89,21.9,21.29,21.63,132377,0
2012-12-27,21.1,21.71,21.01,21.61,160829,0
2012-12-28,21.53,21.7,21.08,21.36,173091,0
2012-12-31,21.46,22.21,21.28,22.19,170608,0
2013-01-02,22.96,23.2,22.43,22.67,244502,0
2013-01-03,22.79,23.09,22.2,22.39,206575,0
2013-01-04,22.57,23.08,22.5,22.94,170214,0
2013-01-07,22.7,23.05,22.48,22.67,162329,0
2013-01-08,23.4,23.4,22.52,23.13,278922,0
2013-01-09,22.88,23.41,22.71,22.91,324250,0
2013-01-10,22.93,22.99,22.31,22.77,310682,0
2013-01-11,22.8,22.98,22.47,22.66,233641,0
2013-01-14,22.56,22.75,22.46,22.75,185736,0
2013-01-15,22.5,22.86,22.31,22.8,130501,0
2013-01-16,22.61,23.01,22.61,22.82,282045,0
2013-01-17,22.99,23.49,22.95,23.45,235827,0
2013-01-18,23.39,23.47,23,23.29,305456,0
2013-01-22,23.3,23.49,22.96,23.37,200310,0
2013-01-23,23.36,23.48,23.14,23.28,187800,0
2013-01-24,23.25,23.81,23.25,23.63,185544,0
2013-01-25,23.84,23.97,23.46,23.76,156784,0
2013-01-28,23.62,23.88,23.35,23.63,159599,0
2013-01-29,23.68,23.89,23.4,23.67,165233,0
2013-01-30,23.58,23.86,23.25,23.46,205703,0
2013-01-31,23.45,23.63,23.21,23.52,237787,0
2013-02-01,23.59,23.97,23.53,23.63,194783,0
2013-02-04,23.45,23.6,23.01,23.16,183898,0
2013-02-05,23.26,23.79,23.17,23.38,181561,0
2013-02-06,22.8,23.51,22.8,23.3,229740,0
2013-02-07,23.24,23.41,22.89,23.3,212669,0
2013-02-08,23.28,23.45,23.1,23.37,148740,0
2013-02-11,23.4,23.48,23.14,23.32,183286,0
2013-02-12,23.39,23.78,23.2,23.52,98147,0
2013-02-13,23.62,23.83,23.39,23.83,194678,0
2013-02-14,23.75,24.1,23.75,24.01,79627,0
2013-02-15,23.97,24.15,23.59,23.93,257950,0
2013-02-19,23.95,24.21,23.62,24.05,793107,0
2013-02-20,24.14,24.18,23.28,23.35,329966,0
2013-02-21,23.34,23.64,22.83,23.26,220563,0
2013-02-22,23.45,23.66,23.09,23.47,218267,0
2013-02-25,23.67,23.93,22.97,23.02,196024,0
2013-02-26,22.15,23.09,21.51,22.55,371655,0
2013-02-27,22.28,23.896,22.28,23.77,493187,0
2013-02-28,23.56,24.33,23.56,24.03,381293,0
2013-03-01,23.96,24.2,23.4,23.96,365917,0
2013-03-04,23.885,24.46,23.35,23.99,401402,0
2013-03-05,24.19,25.07,24.07,24.97,412640,0
2013-03-06,24.97,25.28,24.82,24.95,302924,0
2013-03-07,24.92,25.34,24.54,25.11,520697,0
2013-03-08,25.39,25.66,24.92,25.57,345275,0
2013-03-11,25.43,25.75,25.415,25.54,301533,0
2013-03-12,25.52,25.69,24.71,24.92,266350,0
2013-03-13,25,25.3,24.65,25.24,206700,0
2013-03-14,25.31,25.65,25.23,25.46,228914,0
2013-03-15,25.46,25.75,25.38,25.56,802342,0
2013-03-18,25.16,25.66,25.08,25.44,215494,0
2013-03-19,25.53,25.79,24.87,25.11,349558,0
2013-03-20,25.35,25.65,25.34,25.62,128186,0
2013-03-21,25.58,25.61,25.26,25.47,166726,0
2013-03-22,25.31,25.6,25.31,25.46,282938,0
2013-03-25,25.5,26.095,24.7,25.16,441424,0
2013-03-26,25.36,25.45,24.94,25.15,140779,0
2013-03-27,25,25.62,24.52,24.7,248234,0
2013-03-28,24.4,24.55,22.44,23.15,957844,0
2013-04-01,21.96,22.74,21.88,22.23,486377,0
2013-04-02,22.43,22.64,21.71,21.84,386300,0
2013-04-03,21.97,22.03,21.45,21.53,292224,0
2013-04-04,21.446,22.11,21.446,21.84,396874,0
2013-04-05,21.154,21.73,21.154,21.36,378011,0
2013-04-08,21.56,21.9,21.36,21.85,269412,0
2013-04-09,21.84,22.15,21.71,21.79,297433,0
2013-04-10,21.96,22.35,21.76,22.26,146218,0
2013-04-11,22.28,22.34,22.05,22.22,205960,0
2013-04-12,22.25,22.41,22.08,22.24,310512,0
2013-04-15,22.02,22.024,20.41,20.57,268730,0
2013-04-16,20.82,21.41,20.73,21.36,232757,0
2013-04-17,21,21.16,20.32,20.72,224537,0
2013-04-18,20.82,20.82,20.01,20.24,199115,0
2013-04-19,20.27,20.59,19.92,20.44,361862,0
2013-04-22,20.42,20.82,19.78,20.67,364868,0
2013-04-23,20.84,21.27,20.63,21.14,304465,0
2013-04-24,21.29,21.63,19.72,20.98,870028,0
2013-04-25,21.59,22.47,21.12,21.26,559726,0
2013-04-26,21.25,21.84,20.87,21.07,233545,0
2013-04-29,21.23,21.37,20.87,21.07,186783,0
2013-04-30,21.1,21.31,20.95,21.06,224596,0
2013-05-01,21.05,21.22,20.27,20.33,331196,0
2013-05-02,20.57,21.28,20,21.2,1316535,0
2013-05-03,21.53,22.04,21.27,21.34,166693,0
2013-05-06,21.4,21.72,21.15,21.58,121851,0
2013-05-07,21.75,22.1,21.48,21.61,258675,0
2013-05-08,21.6,22.16,21.58,22.02,214631,0
2013-05-09,22.05,22.2,21.76,21.83,144761,0
2013-05-10,21.93,22.3,21.8,22.3,137255,0
2013-05-13,22.21,22.21,21.72,21.89,153229,0
2013-05-14,21.86,22.34,21.86,22.33,128724,0
2013-05-15,22.19,23.03,22.19,22.65,302268,0
2013-05-16,22.6,22.91,22.36,22.52,227660,0
2013-05-17,22.59,23.35,22.59,23.3,229681,0
2013-05-20,23.24,23.6,23.06,23.49,205627,0
2013-05-21,23.56,23.79,23.3,23.62,164818,0
2013-05-22,23.72,24.03,22.94,22.99,257285,0
2013-05-23,22.44,23.2,22.44,22.96,178539,0
2013-05-24,22.82,23.03,22.52,22.89,98938,0
2013-05-28,23.4,23.83,23.09,23.38,160254,0
2013-05-29,23.15,23.28,22.5,22.81,133228,0
2013-05-30,22.85,23.5,22.68,23.16,132302,0
2013-05-31,22.97,23.42,22.81,22.83,127785,0
2013-06-03,22.84,23.55,22.58,23.29,239051,0
2013-06-04,23.26,23.47,22.28,22.67,145713,0
2013-06-05,22.65,22.73,21.9,22.28,125549,0
2013-06-06,22.35,22.67,22.26,22.58,149970,0
2013-06-07,22.78,23.14,22.66,22.98,155855,0
2013-06-10,23.04,23.33,22.76,23.17,91979,0
2013-06-11,22.8,23.345,22.615,22.97,122309,0
2013-06-12,23.23,23.3,22.58,22.66,54276,0
2013-06-13,22.62,23.22,22.62,23.19,79551,0
2013-06-14,23.19,23.25,22.65,22.82,68401,0
2013-06-17,23.21,23.38,22.63,23.06,72865,0
2013-06-18,23.14,23.83,22.88,23.62,177397,0
2013-06-19,23.59,23.67,22.8,22.8,123612,0
2013-06-20,22.36,22.5,21.98,22.14,149617,0
2013-06-21,22.23,22.28,21.62,22.07,325564,0
2013-06-24,21.61,22.05,21.24,21.56,137440,0
2013-06-25,21.92,22.56,21.84,22.35,175220,0
2013-06-26,22.64,22.9,21.79,21.95,281391,0
2013-06-27,22.17,22.74,21.97,22.67,202118,0
2013-06-28,22.6,22.83,22.48,22.51,363598,0
2013-07-01,22.64,23.46,22.52,23.31,170690,0
2013-07-02,23.31,23.75,22.99,23.16,211914,0
2013-07-03,22.96,23.22,22.96,23.13,73644,0
2013-07-05,23.65,23.65,23.07,23.45,84018,0
2013-07-08,23.54,23.65,23.35,23.49,160722,0
2013-07-09,23.71,24.28,23.52,24.02,204901,0
2013-07-10,24.02,24.35,23.89,24.19,120304,0
2013-07-11,24.51,24.99,24.16,24.41,195891,0
2013-07-12,24.41,24.43,24.24,24.34,170058,0
2013-07-15,24.43,24.46,24.15,24.24,160753,0
2013-07-16,24.3,24.53,23.84,24.04,165452,0
2013-07-17,24.15,24.63,24.064,24.13,121623,0
2013-07-18,24.29,24.72,24.05,24.47,123133,0
2013-07-19,24.4,24.88,24.4,24.59,187014,0
2013-07-22,24.54,24.87,24.46,24.67,105601,0
2013-07-23,24.86,24.92,24.47,24.84,227715,0
2013-07-24,25,25,24.66,24.72,127065,0
2013-07-25,24.71,24.94,24.41,24.69,147036,0
2013-07-26,24.52,24.8,24.26,24.65,104315,0
2013-07-29,24.65,24.65,23.89,23.94,82069,0
2013-07-30,24.15,24.21,23.85,24.08,138537,0
2013-07-31,23.2,23.52,22.56,22.82,519745,0
2013-08-01,23.24,23.56,23.11,23.43,282904,0
2013-08-02,23.2,23.75,22.92,23.44,154810,0
2013-08-05,23.4,23.51,23.06,23.31,97107,0
2013-08-06,23.15,23.17,22.83,22.95,96964,0
2013-08-07,22.8,23.09,22.625,22.68,97810,0
2013-08-08,22.91,22.95,22.63,22.79,79063,0
2013-08-09,22.77,22.9,22.36,22.53,72083,0
2013-08-12,22.34,22.94,22.34,22.81,80880,0
2013-08-13,22.9,22.9,22.44,22.59,63064,0
2013-08-14,22.65,22.71,22,22.35,144237,0
2013-08-15,21.97,22.14,21.77,22,227129,0
2013-08-16,21.89,22.78,21.89,22.37,168031,0
2013-08-19,22.45,22.85,22.02,22.09,215844,0
2013-08-20,22.18,22.47,21.99,22.08,199076,0
2013-08-21,22.03,22.18,21.44,21.52,199468,0
2013-08-22,21.68,22.2,21.68,22.2,60036,0
2013-08-23,22.23,22.38,21.46,21.75,147512,0
2013-08-26,21.88,22.54,21.81,22.45,117981,0
2013-08-27,22.08,22.28,21.52,21.68,209478,0
2013-08-28,22,22,21.69,21.81,76136,0
2013-08-29,21.8,22,21.56,21.98,89803,0
2013-08-30,22,22.31,21.21,21.4,98951,0
2013-09-03,21.76,21.88,21.54,21.64,146878,0
2013-09-04,21.66,22,21.66,21.91,152727,0
2013-09-05,21.95,22.2,21.63,22.03,129567,0
2013-09-06,22.34,22.7,21.81,21.91,159742,0
2013-09-09,21.97,22.35,21.97,22.24,153322,0
2013-09-10,22.48,23.1,22.38,23.08,149559,0
2013-09-11,23.08,23.26,22.72,22.85,103275,0
2013-09-12,22.89,23.1,22.65,22.71,155621,0
2013-09-13,22.84,23,22.53,22.6,98338,0
2013-09-16,23.09,23.25,22.7,22.77,253776,0
2013-09-17,22.81,23.44,22.67,23.22,160657,0
2013-09-18,23.29,23.79,23,23.58,132290,0
2013-09-19,23.65,23.87,23.56,23.69,121991,0
2013-09-20,23.83,24.46,23.73,24.08,870308,0
2013-09-23,24.11,24.28,23.76,24.01,270899,0
2013-09-24,24.06,24.39,23.66,23.74,162200,0
2013-09-25,23.8,23.82,23.29,23.35,159562,0
2013-09-26,23.49,23.87,23.34,23.87,148700,0
2013-09-27,23.64,23.81,23.45,23.71,81133,0
2013-09-30,23.4,24.05,23.4,23.72,193800,0
2013-10-01,23.75,23.96,23.46,23.56,316300,0
2013-10-02,23.41,23.58,23.25,23.32,239200,0
2013-10-03,23.27,23.31,22.83,23.04,145500,0
2013-10-04,23.01,23.25,22.86,23.08,345100,0
2013-10-07,22.77,22.93,22.61,22.61,142400,0
2013-10-08,22.66,22.9,22.35,22.4,109807,0
2013-10-09,22.24,22.47,22.14,22.24,169224,0
2013-10-10,22.66,22.91,22.166,22.37,231466,0
2013-10-11,22.3,22.82,22.26,22.77,313600,0
2013-10-14,22.66,22.82,22.51,22.82,346231,0
2013-10-15,22.81,23.03,22.36,22.49,267900,0
2013-10-16,22.66,22.81,22.5,22.7,140500,0
2013-10-17,22.6,22.82,22.3,22.71,280700,0
2013-10-18,22.99,23.11,22.84,23,260700,0
2013-10-21,23.14,23.18,22.91,23.03,273318,0
2013-10-22,23.21,23.58,23.15,23.16,190600,0
2013-10-23,23.04,23.469,22.99,23.24,253330,0
2013-10-24,23.28,23.69,23.17,23.62,146000,0
2013-10-25,23.72,23.94,23.28,23.43,171547,0
2013-10-28,23.43,23.85,23.43,23.82,147200,0
2013-10-29,23.98,24.09,23.74,23.94,170500,0
2013-10-30,22.65,23.31,21.6,21.7,473200,0
2013-10-31,21.69,22.02,20.49,20.5,380924,0
2013-11-01,20.49,20.74,20.18,20.62,307200,0
2013-11-04,20.83,21.25,20.73,21.01,352916,0
2013-11-05,20.8,20.95,20.66,20.77,245000,0
2013-11-06,20.98,21.18,20.66,20.78,108400,0
2013-11-07,20.88,21.3,20.63,20.66,218900,0
2013-11-08,20.66,21.19,20.51,20.8,221700,0
2013-11-11,20.78,21.16,20.693,20.77,86955,0
2013-11-12,20.76,20.88,20.32,20.7,100600,0
2013-11-13,20.5,20.71,20.27,20.55,132900,0
2013-11-14,20.6,21.61,20.59,21.52,252300,0
2013-11-15,21.61,21.93,21.52,21.56,202300,0
2013-11-18,21.71,21.96,21.49,21.62,225400,0
2013-11-19,21.65,21.8,21.26,21.43,183592,0
2013-11-20,21.51,21.67,20.73,21.11,238500,0
2013-11-21,21.27,21.74,21.1,21.62,180300,0
2013-11-22,21.67,21.67,21.23,21.4,229920,0
2013-11-25,21.52,21.79,20.95,21.45,139000,0
2013-11-26,21.55,21.67,21.33,21.4,129800,0
2013-11-27,21.47,21.72,21.39,21.46,125900,0
2013-11-29,21.65,22,21.6,21.77,137913,0
2013-12-02,21.75,21.98,21.34,21.45,204800,0
2013-12-03,21.42,21.66,21.17,21.3,240784,0
2013-12-04,21.14,21.55,20.73,20.97,227600,0
2013-12-05,20.89,20.99,20.53,20.81,174000,0
2013-12-06,21.07,21.29,20.83,20.86,209800,0
2013-12-09,20.83,21.05,20.63,20.76,173839,0
2013-12-10,20.79,21.14,20.66,20.79,341100,0
2013-12-11,20.8,20.83,20.25,20.41,378800,0
2013-12-12,20.42,21.18,20.42,20.89,343319,0
2013-12-13,20.98,21.165,20.85,21.05,275407,0
2013-12-16,21.22,22.1,20.8,21.93,287182,0
2013-12-17,21.91,22.11,21.86,21.96,232800,0
2013-12-18,20.15,21.25,19.67,20.37,1036800,0
2013-12-19,20,20.49,20,20.47,617000,0
2013-12-20,20.47,20.51,20.2,20.34,1139900,0
2013-12-23,20.5,20.57,20.07,20.38,492200,0
2013-12-24,20.47,20.76,20.35,20.39,139774,0
2013-12-26,20.44,20.62,20.36,20.56,309563,0
2013-12-27,20.65,21.12,20.5,21.08,183300,0
2013-12-30,21.13,21.96,21.08,21.79,241100,0
2013-12-31,21.76,22.07,21.63,21.89,237400,0
2014-01-02,21.76,21.76,21.13,21.19,174780,0
2014-01-03,21.22,21.42,21.02,21.29,391116,0
2014-01-06,21.4,21.66,20.78,20.84,164400,0
2014-01-07,21.01,21.22,20.77,21.05,295700,0
2014-01-08,21.04,21.41,20.67,20.88,368900,0
2014-01-09,20.73,21.24,20.73,21.16,332600,0
2014-01-10,21.19,21.54,21.1,21.36,225800,0
2014-01-13,21.26,21.5,20.84,21.04,267700,0
2014-01-14,21.08,21.32,20.91,21.25,219300,0
2014-01-15,21.43,24.01,21.21,22.09,386300,0
2014-01-16,22.07,22.1,21.7,21.85,161815,0
2014-01-17,21.89,22.45,21.8,22.22,187400,0
2014-01-21,22.51,22.72,22.25,22.54,229300,0
2014-01-22,22.54,22.9,22.5,22.71,165600,0
2014-01-23,22.68,22.71,21.92,22.27,186300,0
2014-01-24,22.05,22.05,21.04,21.32,206400,0
2014-01-27,21.42,21.57,20.68,21.15,168300,0
2014-01-28,21.29,21.58,20.92,21.18,271400,0
2014-01-29,21,21.22,20.51,20.72,315200,0
2014-01-30,20.86,21.42,20.59,21.02,237800,0
2014-01-31,20.68,21.07,20.46,20.52,223600,0
2014-02-03,20.5,20.65,19.62,19.73,303510,0
2014-02-04,19.75,20.22,19.48,19.96,225550,0
2014-02-05,19.94,20.22,19.65,19.83,267163,0
2014-02-06,19.83,20.304,19.65,19.76,321900,0
2014-02-07,19.8,20.31,19.65,19.71,160033,0
2014-02-10,20.005,20.01,19.14,19.58,188943,0
2014-02-11,19.65,20.36,19.65,20.16,231528,0
2014-02-12,20.2,20.54,20.12,20.46,379456,0
2014-02-13,20.4,20.88,19.95,20.83,280428,0
2014-02-14,20.74,21.34,20.7,21.28,261638,0
2014-02-18,21.3,21.49,20.81,21.35,275923,0
2014-02-19,21.18,21.27,20.38,20.44,200496,0
2014-02-20,20.728,20.728,20.22,20.48,255759,0
2014-02-21,20.72,20.97,20.59,20.82,262138,0
2014-02-24,20.82,21.26,20.82,20.86,204270,0
2014-02-25,20.81,21.11,20.71,20.84,187972,0
2014-02-26,20.65,22.72,20.65,21.52,585909,0
2014-02-27,22.36,23.36,21.94,23.26,715761,0
2014-02-28,23.48,23.62,22.99,23.15,544465,0
2014-03-03,22.82,23.47,22.55,23.46,298601,0
2014-03-04,23.67,24.84,23.52,24.44,427046,0
2014-03-05,24.44,24.44,23.9,24.28,271230,0
2014-03-06,24.44,24.78,24.25,24.46,212734,0
2014-03-07,24.66,24.73,24.35,24.43,191872,0
2014-03-10,24.36,24.81,24.35,24.6,243633,0
2014-03-11,24.52,24.6,23.845,23.97,212741,0
2014-03-12,23.76,24.18,23.63,23.9,210755,0
2014-03-13,24.06,24.15,23.65,23.77,243906,0
2014-03-14,23.68,24.15,23.68,23.88,175807,0
2014-03-17,23.59,24.24,23.59,23.95,274301,0
2014-03-18,24.06,24.4,23.926,24.33,195285,0
2014-03-19,24.31,24.56,23.93,24.26,195596,0
2014-03-20,24.16,24.63,24.04,24.16,132639,0
2014-03-21,24.27,24.77,24.23,24.4,510954,0
2014-03-24,24.2,24.49,23.9,24.21,235632,0
2014-03-25,24.45,24.62,24.1,24.21,175147,0
2014-03-26,24.45,24.48,23.8,23.99,238600,0
2014-03-27,23.91,24.14,23.81,23.96,222598,0
2014-03-28,24,24.71,23.91,24.26,178967,0
2014-03-31,24.4,25.39,24.37,25.31,237910,0
2014-04-01,25.32,25.455,25.02,25.29,213290,0
2014-04-02,25.04,25.29,24.8,25,210338,0
2014-04-03,24.94,25.375,24.92,25.23,252514,0
2014-04-04,25.4,25.45,24.38,24.46,236983,0
2014-04-07,24.33,24.43,23.6,23.95,203705,0
2014-04-08,23.788,24.41,23.788,24.12,185367,0
2014-04-09,24.48,24.648,23.78,24.57,220364,0
2014-04-10,24.61,24.61,23.9,24.22,223553,0
2014-04-11,24.11,24.31,23.95,23.95,171479,0
2014-04-14,24.21,24.26,23.82,23.97,163427,0
2014-04-15,24.03,24.29,23.78,24.2,253640,0
2014-04-16,24.3,24.44,23.95,24.08,155462,0
2014-04-17,24.25,24.96,24.08,24.42,183045,0
2014-04-21,24.19,24.439,23.9,24.39,118787,0
2014-04-22,24.37,24.69,24.106,24.56,203011,0
2014-04-23,23.8,24.44,23.76,23.96,307271,0
2014-04-24,24.15,24.175,23.91,23.93,193324,0
2014-04-25,23.9,24.11,23.75,23.91,275798,0
2014-04-28,24.08,24.26,23.27,23.63,272944,0
2014-04-29,23.72,23.96,23.36,23.6,271262,0
2014-04-30,23.65,25.64,23.65,25.49,383502,0
2014-05-01,25.37,25.41,24.68,24.93,293760,0
2014-05-02,25.13,25.61,24.88,24.99,217831,0
2014-05-05,24.85,24.85,24.265,24.33,200563,0
2014-05-06,24.12,24.54,23.98,23.99,162750,0
2014-05-07,24.01,24.905,23.77,24.07,187659,0
2014-05-08,24.1,24.25,23.64,23.68,148420,0
2014-05-09,23.55,24.14,23.41,24.05,215616,0
2014-05-12,24.09,24.77,24.09,24.64,219797,0
2014-05-13,24.67,24.82,24.51,24.63,183766,0
2014-05-14,24.46,24.62,23.75,23.81,165891,0
2014-05-15,23.57,23.76,22.89,23.3,239251,0
2014-05-16,23.28,23.58,23.17,23.53,151028,0
2014-05-19,23.53,24.14,23.304,23.82,167818,0
2014-05-20,23.83,23.83,22.89,23.03,252820,0
2014-05-21,23.14,23.44,23,23.31,134172,0
2014-05-22,23.36,23.62,23.25,23.43,91903,0
2014-05-23,23.48,24.14,23.36,24.11,150513,0
2014-05-27,24.38,24.67,24.25,24.52,229852,0
2014-05-28,24.54,24.78,24.15,24.31,129705,0
2014-05-29,24.47,24.71,23.99,24.27,74725,0
2014-05-30,24.11,24.35,23.96,23.97,122802,0
2014-06-02,24.06,24.44,23.95,24.06,199869,0
2014-06-03,24.01,24.08,23.47,23.48,663433,0
2014-06-04,22.74,23.02,21.94,22.14,487350,0
2014-06-05,22.16,22.34,21.97,22.28,765375,0
2014-06-06,22.44,23.11,22.393,23.02,227089,0
2014-06-09,22.93,23.36,22.93,23.2,172613,0
2014-06-10,23.05,23.33,22.96,23.09,128300,0
2014-06-11,22.91,23.05,22.72,22.88,178835,0
2014-06-12,22.78,22.94,22.475,22.59,121032,0
2014-06-13,22.67,22.77,22.28,22.28,106389,0
2014-06-16,22.19,22.65,22.02,22.46,377357,0
2014-06-17,22.43,22.979,22.29,22.76,222401,0
2014-06-18,22.57,22.8,22.075,22.56,399273,0
2014-06-19,22.55,23.22,22.51,23.15,356374,0
2014-06-20,23.09,23.3,22.99,23.13,735516,0
2014-06-23,23.32,23.32,22.86,23.04,196320,0
2014-06-24,23.04,23.55,22.92,22.94,316828,0
2014-06-25,22.76,23.04,22.69,22.92,283618,0
2014-06-26,22.97,23.09,22.59,22.8,178683,0
2014-06-27,22.796,23.01,22.61,22.94,573566,0
2014-06-30,22.87,23.29,22.68,23.27,403423,0
2014-07-01,23.46,23.77,23.01,23.49,400967,0
2014-07-02,23.45,23.66,22.85,22.94,269000,0
2014-07-03,22.99,23.87,22.798,23.84,175168,0
2014-07-07,23.74,23.74,23.2,23.25,208777,0
2014-07-08,23.25,23.42,22.69,23.23,541754,0
2014-07-09,23.4,23.58,23,23.09,142923,0
2014-07-10,22.56,22.908,22.56,22.82,213525,0
2014-07-11,22.71,22.862,22.41,22.65,377002,0
2014-07-14,22.86,23.066,22.71,23,186042,0
2014-07-15,23,23.25,22.71,22.94,256379,0
2014-07-16,23.01,23.19,22.71,22.9,224560,0
2014-07-17,22.86,23.04,22.32,22.41,210769,0
2014-07-18,22.37,23.001,22.37,22.84,369007,0
2014-07-21,22.68,22.9,22.27,22.81,519215,0
2014-07-22,22.94,23.22,22.92,22.94,237423,0
2014-07-23,22.96,23.2,22.44,22.58,163883,0
2014-07-24,22.62,22.82,22.16,22.19,144504,0
2014-07-25,22.13,22.36,22.05,22.17,255028,0
2014-07-28,22.16,22.31,21.9,22.08,266726,0
2014-07-29,22.13,22.21,21.87,21.94,231702,0
2014-07-30,21.99,23.3,21.69,22.98,545344,0
2014-07-31,22.98,23.22,22.75,22.91,418890,0
2014-08-01,23,23.33,23,23.06,404606,0
2014-08-04,23.27,23.51,22.73,23.35,309578,0
2014-08-05,23.19,23.52,23.062,23.3,322950,0
2014-08-06,23.12,24.2,23.1,23.69,319667,0
2014-08-07,23.69,24,23.165,23.25,369592,0
2014-08-08,23.24,23.81,23.11,23.5,296016,0
2014-08-11,23.8,24.4,23.6,24.1,253029,0
2014-08-12,23.97,24.62,23.78,23.84,378388,0
2014-08-13,23.92,24.2,23.875,23.96,197631,0
2014-08-14,23.94,24.28,23.8,24.17,148264,0
2014-08-15,24.46,24.53,23.61,24.2,510153,0
2014-08-18,24.46,24.75,24.38,24.55,147313,0
2014-08-19,24.65,24.84,24.56,24.58,100133,0
2014-08-20,24.47,24.47,24.19,24.32,110132,0
2014-08-21,24.25,24.45,24.04,24.38,214349,0
2014-08-22,24.3,25.12,24.22,24.6,255872,0
2014-08-25,24.69,24.92,24.38,24.78,285905,0
2014-08-26,24.8,25.52,24.67,25.1,308062,0
2014-08-27,25.08,25.38,24.645,24.73,231522,0
2014-08-28,24.68,24.8,23.2,24.34,298827,0
2014-08-29,24.46,24.78,24.12,24.66,221225,0
2014-09-02,24.68,24.784,24.03,24.47,583985,0
2014-09-03,24.57,24.62,24.11,24.46,350055,0
2014-09-04,24.5,24.9,24.265,24.37,243796,0
2014-09-05,24.25,24.53,24.01,24.43,264546,0
2014-09-08,24.38,24.84,24.38,24.55,137319,0
2014-09-09,24.43,24.48,23.9,23.99,410520,0
2014-09-10,23.99,24.55,23.79,24.38,356798,0
2014-09-11,24.25,24.86,24.25,24.67,155970,0
2014-09-12,24.69,24.79,24.12,24.34,241122,0
2014-09-15,24.3,24.59,24.15,24.37,258187,0
2014-09-16,24.33,24.51,24.05,24.15,234204,0
2014-09-17,24.11,24.58,23.99,24.16,249905,0
2014-09-18,24.27,24.45,24.075,24.4,159372,0
2014-09-19,24.49,24.6,23.77,23.93,749113,0
2014-09-22,23.7,23.85,23.25,23.74,260185,0
2014-09-23,23.6,23.77,23.38,23.39,262058,0
2014-09-24,23.5,23.51,22.62,22.7,401386,0
2014-09-25,22.6,22.79,22.16,22.31,288815,0
2014-09-26,22.31,22.67,22.25,22.51,202886,0
2014-09-29,22.19,22.62,22.19,22.57,178180,0
2014-09-30,22.5,22.65,22.25,22.25,282944,0
2014-10-01,22.27,22.51,21.94,21.97,323564,0
2014-10-02,22.18,22.31,22.01,22.14,283672,0
2014-10-03,22.38,22.61,22.12,22.29,221499,0
2014-10-06,22.38,22.43,22.02,22.05,265671,0
2014-10-07,20.55,20.55,19.29,19.38,841479,0
2014-10-08,18.81,18.83,17.72,18.19,704991,0
2014-10-09,18.11,18.12,17.32,17.33,581164,0
2014-10-10,17.18,17.42,16.95,17.01,494791,0
2014-10-13,16.99,17.45,16.93,16.97,418247,0
2014-10-14,16.94,17.83,16.842,17.04,472972,0
2014-10-15,16.75,17.26,16.54,17.09,428370,0
2014-10-16,16.99,17.55,16.88,17.3,375400,0
2014-10-17,17.55,17.79,17.21,17.29,330346,0
2014-10-20,17.21,17.55,17.21,17.46,178231,0
2014-10-21,17.6,18.023,17.6,17.86,174110,0
2014-10-22,18.07,18.21,17.56,17.58,308270,0
2014-10-23,17.64,18.3,17.64,17.74,351726,0
2014-10-24,17.79,18.12,17.6,17.74,329028,0
2014-10-27,17.65,17.83,17.44,17.71,274829,0
2014-10-28,17.71,18.22,17.55,18.15,279029,0
2014-10-29,18.25,18.25,17.55,17.68,234685,0
2014-10-30,17.7,18.22,17.33,18.17,414952,0
2014-10-31,18.49,18.61,18.11,18.32,506700,0
2014-11-03,18.3,18.51,17.94,18.24,409646,0
2014-11-04,18.1,18.65,18.1,18.6,342256,0
2014-11-05,19.57,19.79,19.18,19.35,453974,0
2014-11-06,19.31,19.48,18.67,19.16,297161,0
2014-11-07,19.1,19.38,18.78,19.28,286213,0
2014-11-10,19.39,19.84,19.08,19.82,436853,0
2014-11-11,19.72,19.97,19.1,19.6,335429,0
2014-11-12,19.5,19.84,19.25,19.79,279180,0
2014-11-13,19.65,19.89,18.95,19.1,399068,0
2014-11-14,19.17,19.32,18.93,19.09,387212,0
2014-11-17,19,19.22,18.74,18.87,447617,0
2014-11-18,18.91,19.32,18.8,19.09,365192,0
2014-11-19,18.91,19.62,18.73,18.91,520600,0
2014-11-20,18.94,19.56,18.87,19.34,470318,0
2014-11-21,19.69,19.69,19.2,19.43,276870,0
2014-11-24,19.42,19.9,19.21,19.69,488060,0
2014-11-25,19.75,20,19.6,19.74,505759,0
2014-11-26,19.75,19.77,19.33,19.61,301296,0
2014-11-28,19.6,19.6,18.93,19.05,202816,0
2014-12-01,18.91,18.92,18.32,18.41,422462,0
2014-12-02,18.38,18.62,18.22,18.4,644479,0
2014-12-03,18.46,18.68,18.37,18.45,958497,0
2014-12-04,18.39,18.67,18.34,18.46,594938,0
2014-12-05,18.54,18.65,18.28,18.305,358480,0
2014-12-08,18.2,18.38,17.69,17.74,282265,0
2014-12-09,17.5,18.11,17.5,18.06,292027,0
2014-12-10,17.97,18.08,17.39,17.46,280340,0
2014-12-11,17.5,17.76,17.35,17.39,159258,0
2014-12-12,17.16,17.3,16.75,16.84,225143,0
2014-12-15,16.96,17.23,16.69,16.84,320268,0
2014-12-16,16.79,17.37,16.77,17.12,332804,0
2014-12-17,17.1,17.4,16.94,17.36,431291,0
2014-12-18,17.66,17.67,17.41,17.61,414090,0
2014-12-19,17.59,17.7,17.36,17.53,1392729,0
2014-12-22,17.69,17.7,17.4,17.69,422782,0
2014-12-23,17.88,18.36,17.69,18.23,487852,0
2014-12-24,18.32,18.46,18.18,18.29,134881,0
2014-12-26,18.28,18.62,18.27,18.54,332163,0
2014-12-29,18.54,18.725,18.44,18.49,375240,0
2014-12-30,18.47,18.87,18.387,18.77,202410,0
2014-12-31,18.79,19,18.56,18.61,216554,0
2015-01-02,18.66,18.75,18.06,18.38,179178,0
2015-01-05,18.28,18.41,17.52,17.57,179725,0
2015-01-06,17.65,17.7,16.81,16.97,258734,0
2015-01-07,17.12,17.21,16.73,16.87,247713,0
2015-01-08,17,17.12,16.82,16.95,267070,0
2015-01-09,16.84,17.006,16.61,16.63,165038,0
2015-01-12,16.58,16.689,16.16,16.33,377795,0
2015-01-13,16.44,16.78,15.85,16.06,375720,0
2015-01-14,15.74,16.09,15.53,15.88,303386,0
2015-01-15,15.89,16.11,15.53,15.81,409679,0
2015-01-16,15.76,16.02,15.72,15.89,233695,0
2015-01-20,15.9,15.96,15.66,15.77,848168,0
2015-01-21,15.79,15.98,15.715,15.89,535187,0
2015-01-22,15.91,16.1,15.82,16.04,637850,0
2015-01-23,15.98,16.21,15.96,16.05,628009,0
2015-01-26,16.05,16.28,16,16.23,250518,0
2015-01-27,15.98,16.18,15.85,16.12,182107,0
2015-01-28,16.14,16.17,15.64,15.69,270340,0
2015-01-29,15.68,15.78,15.47,15.78,358238,0
2015-01-30,15.68,15.76,15.31,15.32,367466,0
2015-02-02,15.41,15.67,15.35,15.65,228489,0
2015-02-03,15.65,16.78,15.65,16.74,765068,0
2015-02-04,16.66,16.72,16.39,16.47,140830,0
2015-02-05,16.58,16.66,16.36,16.55,268731,0
2015-02-06,16.63,17.4,16.45,17.4,285084,0
2015-02-09,17.38,17.675,16.8,17.45,258715,0
2015-02-10,17.75,17.82,16.76,16.82,179420,0
2015-02-11,16.71,16.73,16.36,16.56,116399,0
2015-02-12,16.76,16.91,16.63,16.66,164177,0
2015-02-13,17.2,17.23,16.69,17.13,208802,0
2015-02-17,17.08,17.19,16.86,17.04,113579,0
2015-02-18,16.91,17.23,16.91,17.22,103308,0
2015-02-19,17.14,17.16,16.95,17.06,137340,0
2015-02-20,17,17.03,16.59,16.66,195788,0
2015-02-23,16.47,16.93,16.43,16.89,142869,0
2015-02-24,17.01,17.17,16.73,17.14,157765,0
2015-02-25,17.08,17.2,16.83,17.14,163283,0
2015-02-26,19.47,19.47,17.17,17.68,459263,0
2015-02-27,17.51,18.2,17.46,18.09,357222,0
2015-03-02,18.04,18.53,17.67,18.49,414100,0
2015-03-03,18.48,18.48,18.13,18.31,576800,0
2015-03-04,18.24,18.32,17.76,18.24,215300,0
2015-03-05,18.04,18.2,17.7,17.98,196000,0
2015-03-06,17.91,18.16,17.34,17.34,210000,0
2015-03-09,17.44,17.61,17.37,17.5,203900,0
2015-03-10,17.94,18.81,17.51,17.68,292400,0
2015-03-11,17.63,17.76,17.41,17.6,287400,0
2015-03-12,17.75,18.03,17.66,17.91,195500,0
2015-03-13,17.79,17.84,17.49,17.75,270800,0
2015-03-16,17.98,17.98,17.34,17.57,285500,0
2015-03-17,17.41,17.8,17.23,17.75,300300,0
2015-03-18,17.45,18.02,17.39,18.02,209500,0
2015-03-19,17.82,17.89,17.48,17.6,217600,0
2015-03-20,17.74,17.96,17.63,17.75,935000,0
2015-03-23,17.78,18.46,17.77,18.33,216200,0
2015-03-24,18.39,18.56,18.23,18.42,165900,0
2015-03-25,18.5,18.51,18.14,18.15,178900,0
2015-03-26,18.13,18.4,17.9,18.06,275600,0
2015-03-27,18.13,18.28,17.89,18.22,184200,0
2015-03-30,18.26,18.48,18.24,18.25,199100,0
2015-03-31,18.1,18.42,18.01,18.05,269115,0
2015-04-01,18.02,18.23,17.88,18,211200,0
2015-04-02,17.92,18.29,17.92,18.02,231900,0
2015-04-06,17.99,18.54,17.92,18.38,260000,0
2015-04-07,18.34,18.715,18.32,18.63,246112,0
2015-04-08,18.69,18.83,18.21,18.58,411100,0
2015-04-09,18.55,18.69,18.3,18.49,226293,0
2015-04-10,18.51,18.52,18.29,18.32,170500,0
2015-04-13,18.34,18.51,18.17,18.46,365900,0
2015-04-14,18.47,18.56,18.4,18.46,218300,0
2015-04-15,18.7,19.29,18.66,19.02,355683,0
2015-04-16,18.96,19.1,18.7,18.7,205363,0
2015-04-17,18.58,18.6,18.24,18.33,163500,0
2015-04-20,18.41,18.74,18.25,18.47,138971,0
2015-04-21,18.51,18.658,18.32,18.55,110337,0
2015-04-22,18.52,18.975,18.4,18.69,173631,0
2015-04-23,18.63,19.09,18.45,18.65,141200,0
2015-04-24,18.66,19.18,18.63,18.99,357700,0
2015-04-27,18.85,19.43,18.81,18.93,249700,0
2015-04-28,18.91,19.11,18.69,18.89,167300,0
2015-04-29,17.73,18.93,17.72,18.85,321400,0
2015-04-30,18.78,18.85,18.34,18.42,311500,0
2015-05-01,18.43,18.6,18.08,18.52,180200,0
2015-05-04,18.51,18.75,18.13,18.17,183300,0
2015-05-05,18.15,18.42,17.91,18.09,232400,0
2015-05-06,18.22,18.22,17.89,18.13,158027,0
2015-05-07,18.09,18.44,17.79,18.3,166596,0
2015-05-08,18.52,18.62,18.25,18.26,163900,0
2015-05-11,18.26,18.54,18.23,18.32,131900,0
2015-05-12,18.23,18.32,17.76,18.19,165939,0
2015-05-13,18.28,18.59,18.13,18.48,177700,0
2015-05-14,18.55,18.97,18.55,18.8,177700,0
2015-05-15,18.83,18.91,18.5,18.75,100589,0
2015-05-18,18.82,19.12,18.64,19.06,219069,0
2015-05-19,19,19.12,18.15,18.32,177000,0
2015-05-20,18.34,18.61,18.2,18.57,141700,0
2015-05-21,18.56,18.91,18.56,18.84,143100,0
2015-05-22,18.74,18.74,17.91,18.2,162900,0
2015-05-26,18.06,18.09,17.596,17.89,179023,0
2015-05-27,17.9,18.22,17.76,18.15,157100,0
2015-05-28,18.05,18.08,17.74,18.01,112447,0
2015-05-29,18.04,18.06,17.69,17.82,137000,0
2015-06-01,17.84,17.96,17.53,17.63,147227,0
2015-06-02,17.59,18.32,17.59,18.09,164352,0
2015-06-03,17.97,18.27,17.9,18.16,224300,0
2015-06-04,18.02,18.13,17.93,18.01,142900,0
2015-06-05,17.96,18.22,17.73,18.12,97700,0
2015-06-08,18.03,18.15,17.75,17.98,159300,0
2015-06-09,18.06,18.28,17.9,18.07,97921,0
2015-06-10,18.25,18.5,18.22,18.38,113411,0
2015-06-11,18.45,18.48,18.21,18.36,88324,0
2015-06-12,18.13,18.39,18.09,18.32,77500,0
2015-06-15,18.05,18.05,17.11,17.66,432100,0
2015-06-16,17.54,17.8,17.43,17.73,247300,0
2015-06-17,17.83,17.83,17.33,17.48,202300,0
2015-06-18,17.49,17.79,17.38,17.68,260200,0
2015-06-19,17.75,18.15,17.63,18.07,2094700,0
2015-06-22,18.36,18.85,18.02,18.77,251600,0
2015-06-23,18.81,18.95,18.58,18.84,230709,0
2015-06-24,18.87,18.98,18.56,18.6,758700,0
2015-06-25,18.6,18.81,18.38,18.7,268600,0
2015-06-26,18.91,19.67,18.66,19.61,1169800,0
2015-06-29,19.39,19.55,18.21,19.04,463900,0
2015-06-30,19.12,19.21,18.76,18.94,259471,0
2015-07-01,19.02,19.11,18.5,18.61,343300,0
2015-07-02,18.74,18.92,18.5,18.7,173100,0
2015-07-06,18.47,18.95,18.36,18.81,386100,0
2015-07-07,18.78,18.9,18.07,18.36,243400,0
2015-07-08,18.18,18.2,17.58,17.71,211000,0
2015-07-09,17.92,18.01,17.68,17.7,204600,0
2015-07-10,17.7,18.05,17.64,17.91,154500,0
2015-07-13,18.08,18.19,17.92,18.06,96200,0
2015-07-14,18.09,18.52,18.03,18.45,95787,0
2015-07-15,18.36,18.49,17.98,18.06,105879,0
2015-07-16,18.23,18.37,17.96,18.09,128000,0
2015-07-17,18.03,18.09,17.9,17.95,94800,0
2015-07-20,17.86,18.03,17.57,17.69,133400,0
2015-07-21,17.62,17.95,17.55,17.6,121500,0
2015-07-22,17.45,17.58,17.3,17.39,80300,0
2015-07-23,17.38,17.55,16.92,17.02,126000,0
2015-07-24,16.94,17.05,16.78,16.92,158000,0
2015-07-27,16.74,17.07,16.52,16.86,190500,0
2015-07-28,16.89,17.21,16.63,17.18,198700,0
2015-07-29,17.15,17.25,16.94,17.05,290200,0
2015-07-30,17.24,19.2,17.06,19,546500,0
2015-07-31,19,19.92,18.77,19.77,265500,0
2015-08-03,19.69,19.9,18.72,19.38,208657,0
2015-08-04,19.34,19.69,18.65,19.35,158700,0
2015-08-05,19.55,19.64,18.69,18.81,187000,0
2015-08-06,18.91,19.12,18.59,19,216994,0
2015-08-07,18.88,19.08,18.62,18.66,133000,0
2015-08-10,18.7,19.29,18.59,19.23,240200,0
2015-08-11,19,19.16,18.83,18.92,100256,0
2015-08-12,18.84,19.02,18.55,18.98,153800,0
2015-08-13,18.89,19.03,18.81,18.98,171200,0
2015-08-14,18.9,19.07,18.8,19.05,157200,0
2015-08-17,18.93,19.04,18.69,18.99,122100,0
2015-08-18,18.88,18.88,18.31,18.55,142600,0
2015-08-19,18.35,19.09,18.3,18.77,238100,0
2015-08-20,18.66,18.71,18.35,18.57,284000,0
2015-08-21,18.31,18.69,17.89,18.24,258600,0
2015-08-24,17.51,18.797,17.17,17.75,287850,0
2015-08-25,17.86,18.58,17.49,17.53,245800,0
2015-08-26,17.83,18.41,17.36,17.96,197600,0
2015-08-27,18,18.4,17.71,18.03,178100,0
2015-08-28,17.9,18.44,17.9,18.28,114600,0
2015-08-31,18.21,18.65,17.99,18.4,146900,0
2015-09-01,17.98,18.33,17.68,17.92,160600,0
2015-09-02,18.19,18.19,17.68,17.99,111100,0
2015-09-03,18.11,18.4,17.98,18.03,110900,0
2015-09-04,17.76,17.91,17.63,17.81,100000,0
2015-09-08,18.04,18.25,17.82,18.12,218100,0
2015-09-09,18.3,18.36,18.05,18.08,201000,0
2015-09-10,18,18.399,17.85,18.26,139734,0
2015-09-11,18.09,18.38,17.85,18.17,152600,0
2015-09-14,18.15,18.15,17.81,17.99,213500,0
2015-09-15,18.08,18.42,17.94,18.22,126300,0
2015-09-16,18.29,18.7,18.29,18.5,88100,0
2015-09-17,18.47,19.09,18.33,18.72,303959,0
2015-09-18,18.38,18.9,18.01,18.14,604800,0
2015-09-21,18.29,18.39,17.58,17.73,235200,0
2015-09-22,17.43,17.7,17.06,17.15,228800,0
2015-09-23,17.22,17.28,16.51,16.56,173300,0
2015-09-24,16.45,16.985,16.27,16.83,231557,0
2015-09-25,16.94,17.09,16.41,16.68,280800,0
2015-09-28,16.53,16.69,16.16,16.47,146318,0
2015-09-29,16.48,16.54,15.97,16.03,144200,0
2015-09-30,16.19,16.56,16.03,16.48,261900,0
2015-10-01,16.57,16.73,16.19,16.33,126500,0
2015-10-02,16.23,16.94,16.16,16.76,481800,0
2015-10-05,16.96,18.11,16.96,17.88,149948,0
2015-10-06,17.92,18.08,17.77,17.83,273900,0
2015-10-07,17.99,18.37,17.84,18.16,173700,0
2015-10-08,18.17,18.51,18,18.3,199200,0
2015-10-09,18.4,18.9,18.3,18.76,211800,0
2015-10-12,18.84,18.99,18.51,18.86,140297,0
2015-10-13,18.96,19.06,18.49,18.5,77300,0
2015-10-14,18.44,18.69,18.36,18.6,138900,0
2015-10-15,18.53,19.05,18.43,19.02,151700,0
2015-10-16,19.01,19.03,18.37,18.46,165800,0
2015-10-19,18.31,18.75,18.25,18.58,180600,0
2015-10-20,18.59,18.98,18.47,18.58,73895,0
2015-10-21,18.59,18.67,18.16,18.22,74400,0
2015-10-22,18.4,19.2,18.4,18.94,139100,0
2015-10-23,19.05,19.24,18.72,18.96,171700,0
2015-10-26,18.87,19.09,18.54,18.69,179300,0
2015-10-27,18.51,18.68,18.11,18.36,122400,0
2015-10-28,18.39,19.59,18.39,19.58,225500,0
2015-10-29,19.51,19.87,19.17,19.37,156800,0
2015-10-30,19.43,19.71,19.22,19.29,152700,0
2015-11-02,19.4,21.18,18.706,21.08,286591,0
2015-11-03,21.09,21.29,20.11,20.97,322000,0
2015-11-04,21.08,21.4,20.43,20.69,389684,0
2015-11-05,20.53,21.25,20.53,21.18,204400,0
2015-11-06,21.06,21.97,20.78,21.93,191400,0
2015-11-09,21.93,21.93,21,21.22,172546,0
2015-11-10,21.08,21.51,20.8,21.18,207700,0
2015-11-11,21.21,21.65,21,21.44,255400,0
2015-11-12,21.2,21.2,20.54,20.63,133300,0
2015-11-13,20.49,21.45,20.15,20.77,205400,0
2015-11-16,20.68,20.94,20.41,20.66,236600,0
2015-11-17,20.73,20.76,20.16,20.43,165700,0
2015-11-18,20.5,21.11,20.41,21.04,161700,0
2015-11-19,21.13,21.13,20.81,21.01,86600,0
2015-11-20,21.14,21.46,21.01,21.23,149000,0
2015-11-23,21.12,21.61,21.07,21.3,96900,0
2015-11-24,21.36,21.56,20.89,21.44,96400,0
2015-11-25,21.48,21.67,21.32,21.54,88900,0
2015-11-27,21.56,21.81,21.41,21.72,33800,0
2015-11-30,21.65,22.32,21.64,22.04,281400,0
2015-12-01,22.21,22.41,21.84,22.32,368442,0
2015-12-02,22.23,22.23,21.28,21.41,230596,0
2015-12-03,21.57,21.69,21.15,21.21,164542,0
2015-12-04,21.12,21.43,20.93,21.14,120100,0
2015-12-07,21.09,21.09,20.38,20.82,252600,0
2015-12-08,20.54,20.58,20.01,20.14,120900,0
2015-12-09,20.14,20.72,20.14,20.35,190800,0
2015-12-10,20.3,20.61,20.11,20.18,125600,0
2015-12-11,19.76,20.1,19.44,19.69,145100,0
2015-12-14,19.67,19.67,19,19.28,190696,0
2015-12-15,19.48,19.71,19.32,19.55,183400,0
2015-12-16,19.66,20.01,19.47,19.94,168900,0
2015-12-17,20.01,20.07,19.21,19.22,193000,0
2015-12-18,19.1,19.16,18.54,18.67,618000,0
2015-12-21,18.74,18.94,18.57,18.73,199400,0
2015-12-22,18.79,19.16,18.41,19.11,234516,0
2015-12-23,19.19,20.1,19.19,19.8,131600,0
2015-12-24,19.82,20.12,19.6,19.61,70887,0
2015-12-28,19.62,19.88,19.18,19.48,117217,0
2015-12-29,19.42,19.88,19.34,19.87,192281,0
2015-12-30,19.83,20.01,19.65,19.68,71690,0
2015-12-31,19.65,19.87,19.25,19.31,88588,0
2016-01-04,18.97,19.36,18.76,19.07,200901,0
2016-01-05,19.14,20.57,18.44,18.89,274355,0
2016-01-06,18.4,18.565,17.9,18.28,325299,0
2016-01-07,17.86,19.82,17.73,18.12,406856,0
2016-01-08,18.12,18.12,16.81,16.85,313280,0
2016-01-11,16.97,17.19,16.73,16.86,212180,0
2016-01-12,17.19,17.19,16.55,16.79,192622,0
2016-01-13,16.96,16.98,16.2,16.34,210110,0
2016-01-14,16.46,17.03,16.34,16.64,348054,0
2016-01-15,16.11,16.74,16,16.63,241519,0
2016-01-19,17.14,17.34,16.58,16.85,380000,0
2016-01-20,16.58,17.29,16.21,16.99,207490,0
2016-01-21,16.97,17.51,16.8,17.12,231622,0
2016-01-22,17.5,17.65,17.25,17.53,167195,0
2016-01-25,17.38,17.51,17,17.21,203591,0
2016-01-26,17.35,18.02,17.32,17.87,143769,0
2016-01-27,17.88,18.05,17.51,17.53,167051,0
2016-01-28,17.77,18.1199,17.69,17.88,126801,0
2016-01-29,17.87,18.03,17.55,18.03,288525,0
2016-02-01,17.77,18.46,17.75,18.28,183798,0
2016-02-02,17.95,17.98,17.28,17.34,212945,0
2016-02-03,17.37,17.71,17.08,17.65,168062,0
2016-02-04,17.69,18.2,17.69,17.95,146094,0
2016-02-05,17.92,18.18,17.55,17.56,171793,0
2016-02-08,17.29,17.38,16.8674,17.28,115710,0
2016-02-09,16.96,17.42,16.42,17.12,156386,0
2016-02-10,17.16,17.72,17.16,17.19,133101,0
2016-02-11,16.81,17.29,16.65,17.14,113007,0
2016-02-12,17.43,17.69,17.24,17.59,101515,0
2016-02-16,17.83,18.15,17.65,18.1,112864,0
2016-02-17,18.3,18.6961,18.03,18.31,126451,0
2016-02-18,18.49,18.53,17.99,18.05,146679,0
2016-02-19,17.92,18,17.435,17.97,88788,0
2016-02-22,18.25,18.78,17.82,18.2,297591,0
2016-02-23,18.17,18.66,18.115,18.31,161575,0
2016-02-24,18.03,18.24,17.02,18.24,126275,0
2016-02-25,18.41,18.45,17.9,18.21,175959,0
2016-02-26,18.22,18.715,18.11,18.33,193121,0
2016-02-29,18.42,18.665,18.07,18.11,302140,0
2016-03-01,19.02,20.11,18.18,19.96,421501,0
2016-03-02,20.01,20.01,19.3,19.73,260452,0
2016-03-03,19.59,20.28,19.59,19.96,201046,0
2016-03-04,20.12,20.56,19.81,20.13,134026,0
2016-03-07,20.22,20.87,20,20.87,137603,0
2016-03-08,20.63,20.76,19.93,19.95,117168,0
2016-03-09,20.11,20.72,20.03,20.67,151807,0
2016-03-10,20.67,20.87,20.01,20.17,145282,0
2016-03-11,19.73,20.47,19.03,20.15,230206,0
2016-03-14,20.15,20.318,19.91,20.1,151285,0
2016-03-15,19.94,20.05,19.49,19.72,171435,0
2016-03-16,19.59,20.23,19.49,20.12,114495,0
2016-03-17,20.12,21.17,20,21.07,161791,0
2016-03-18,21.21,21.21,20.74,20.87,485706,0
2016-03-21,20.91,20.97,20.46,20.94,216513,0
2016-03-22,20.73,21.21,20.71,21.11,108844,0
2016-03-23,20.99,21.12,20.62,20.63,170448,0
2016-03-24,20.6,20.95,20.2201,20.95,103928,0
2016-03-28,20.97,21.09,20.56,20.91,149959,0
2016-03-29,20.9,21.41,20.46,21.3,116619,0
2016-03-30,21.47,21.5,20.96,21.2,74079,0
2016-03-31,21.15,21.2968,20.98,21.09,58215,0
2016-04-01,20.87,21.14,20.52,21.14,128525,0
2016-04-04,21.1,21.185,20.48,20.5,80543,0
2016-04-05,20.36,20.77,20.25,20.26,126248,0
2016-04-06,20.43,20.65,20.06,20.58,81216,0
2016-04-07,20.4,20.62,20.26,20.45,124569,0
2016-04-08,20.71,20.895,20.07,20.34,144671,0
2016-04-11,20.49,21.1,20.49,20.62,92314,0
2016-04-12,20.79,21.66,20.79,21.38,125486,0
2016-04-13,21.61,21.67,21.21,21.6,72989,0
2016-04-14,21.64,21.681,21.34,21.41,56050,0
2016-04-15,21.34,21.42,21.03,21.35,68165,0
2016-04-18,21.14,21.8,21.05,21.53,82126,0
2016-04-19,21.68,21.95,21.265,21.58,57507,0
2016-04-20,21.63,21.63,21.28,21.32,98301,0
2016-04-21,21.4,21.56,21.04,21.075,125040,0
2016-04-22,21.1,21.45,21.025,21.43,130444,0
2016-04-25,21.42,21.47,20.75,20.89,106367,0
2016-04-26,20.99,21.8399,20.81,21.42,117238,0
2016-04-27,21.46,21.58,20.75,21.51,134230,0
2016-04-28,21.44,21.58,21.0713,21.2,92224,0
2016-04-29,21.24,21.39,20.88,21.22,70824,0
2016-05-02,21.24,21.57,21.01,21.45,92224,0
2016-05-03,20.98,20.98,18.655,19.21,296699,0
2016-05-04,19.25,19.83,19.15,19.25,172312,0
2016-05-05,19.34,19.54,19.23,19.26,113013,0
2016-05-06,19.13,19.99,19.02,19.53,138747,0
2016-05-09,19.45,19.72,19.2,19.21,105485,0
2016-05-10,19.24,19.71,19.24,19.54,64600,0
2016-05-11,19.49,19.94,19.38,19.57,95973,0
2016-05-12,19.64,20.496,19.26,19.39,74885,0
2016-05-13,19.29,19.54,19.02,19.11,99619,0
2016-05-16,19.29,19.62,19.26,19.36,89573,0
2016-05-17,19.4,19.66,18.97,19.12,137629,0
2016-05-18,19.05,19.65,19.05,19.34,89076,0
2016-05-19,19.36,19.56,18.76,18.92,102204,0
2016-05-20,19.1,19.5,19.08,19.48,112694,0
2016-05-23,19.47,19.66,19.14,19.39,83438,0
2016-05-24,19.5,19.78,19.38,19.73,116985,0
2016-05-25,19.89,20.11,19.73,19.86,98584,0
2016-05-26,19.95,20.09,19.55,19.6,118504,0
2016-05-27,19.62,19.93,19.62,19.7,88078,0
2016-05-31,19.69,20.19,19.69,20,134792,0
2016-06-01,19.85,20.27,19.79,20.25,139089,0
2016-06-02,20.29,20.46,19.94,20.09,204063,0
2016-06-03,20.1,20.41,19.82,20.09,187943,0
2016-06-06,20.09,20.6,19.88,20.51,167569,0
2016-06-07,20.56,20.7,20.36,20.38,70974,0
2016-06-08,20.51,20.87,20.46,20.79,93076,0
2016-06-09,20.59,20.7,20.38,20.57,91802,0
2016-06-10,20.24,20.24,19.67,19.81,120207,0
2016-06-13,19.57,19.68,19.07,19.17,108635,0
2016-06-14,19.12,19.32,18.92,19.1,110132,0
2016-06-15,19.13,19.14,18.58,18.61,125060,0
2016-06-16,18.42,18.57,18.26,18.52,131037,0
2016-06-17,18.61,19.05,18.46,19.03,566675,0
2016-06-20,19.2,19.55,19.17,19.21,126752,0
2016-06-21,19.26,19.41,19.0296,19.29,90022,0
2016-06-22,19.34,19.44,19.17,19.18,80709,0
2016-06-23,19.5,19.975,19.19,19.62,74651,0
2016-06-24,18.75,19.05,18.08,18.3,230223,0
2016-06-27,17.98,18.4,17.35,17.51,167127,0
2016-06-28,17.89,18.845,17.89,18.55,204544,0
2016-06-29,18.94,19.197,18.7,18.87,182854,0
2016-06-30,19.1,19.52,19.01,19.51,171625,0
2016-07-01,19.44,19.94,19.19,19.44,98890,0
2016-07-05,19.17,19.2,18.61,18.7503,111420,0
2016-07-06,18.67,19.2,18.52,19.16,102267,0
2016-07-07,19.3,19.57,19,19.17,80695,0
2016-07-08,19.5,19.87,19.1,19.83,100479,0
2016-07-11,20.02,20.48,20.02,20.4,101783,0
2016-07-12,20.67,20.81,20.41,20.58,181132,0
2016-07-13,20.66,20.95,20.26,20.8,207201,0
2016-07-14,21,21,20.4111,20.44,106674,0
2016-07-15,20.62,20.62,20.17,20.45,187314,0
2016-07-18,20.34,20.34,20.01,20.11,277200,0
2016-07-19,20.05,20.94,19.86,19.87,117774,0
2016-07-20,19.86,20.44,19.54,20.04,188782,0
2016-07-21,20.04,20.31,20,20,187624,0
2016-07-22,19.97,20.36,19.52,20.15,216337,0
2016-07-25,20.1,20.39,19.99,20.2,118197,0
2016-07-26,20.14,20.53,19.95,20.51,92046,0
2016-07-27,20.58,20.77,20.41,20.67,149644,0
2016-07-28,20.66,20.8,20.46,20.53,76831,0
2016-07-29,20.59,20.8899,20.27,20.52,167138,0
2016-08-01,20.51,20.69,20.21,20.51,107873,0
2016-08-02,20.48,20.48,19.68,20.15,195380,0
2016-08-03,20.21,20.21,19.11,19.19,216520,0
2016-08-04,19.28,19.28,18.64,18.87,226811,0
2016-08-05,18.98,19.39,18.78,19.06,237381,0
2016-08-08,19.15,19.325,18.81,18.89,117677,0
2016-08-09,18.92,19.29,18.87,19.04,164937,0
2016-08-10,19.06,19.08,18.63,18.72,141283,0
2016-08-11,18.82,18.99,18.4501,18.67,98286,0
2016-08-12,18.69,18.69,18.38,18.57,90028,0
2016-08-15,18.6,18.95,18.24,18.85,109816,0
2016-08-16,18.87,18.87,18.47,18.56,96375,0
2016-08-17,18.59,18.77,18.26,18.42,160401,0
2016-08-18,18.72,19.41,18.61,19.16,285573,0
2016-08-19,19.11,19.11,18.74,18.97,271899,0
2016-08-22,18.93,19.07,18.58,19.07,240402,0
2016-08-23,19.17,19.39,18.89,19,246158,0
2016-08-24,19.01,19.07,18.72,18.8,111369,0
2016-08-25,18.8,18.87,18.56,18.83,147860,0
2016-08-26,18.71,18.96,18.44,18.6,162258,0
2016-08-29,18.72,18.78,18.55,18.62,138263,0
2016-08-30,18.67,18.72,18.45,18.55,230250,0
2016-08-31,18.56,18.83,18.33,18.52,126588,0
2016-09-01,18.6,18.82,18.15,18.54,84253,0
2016-09-02,18.73,19.025,18.6101,19.01,173863,0
2016-09-06,19,19.11,18.72,19.11,222532,0
2016-09-07,19.11,19.605,19.105,19.59,175202,0
2016-09-08,19.61,19.74,19.52,19.7,159425,0
2016-09-09,19.45,19.45,18.17,18.19,199466,0
2016-09-12,18.04,18.41,18,18.24,145234,0
2016-09-13,18.07,18.31,17.76,17.8,147011,0
2016-09-14,17.79,17.8,17.27,17.35,196197,0
2016-09-15,17.3,17.82,17.3,17.38,146343,0
2016-09-16,17.33,17.45,17.18,17.43,294116,0
2016-09-19,17.52,17.81,17.39,17.51,105465,0
2016-09-20,17.55,18.1,17.44,17.8999,247044,0
2016-09-21,18.04,18.28,17.98,18.27,160250,0
2016-09-22,18.48,18.89,18.37,18.87,153551,0
2016-09-23,18.73,19.03,18.56,18.61,146780,0
2016-09-26,18.59,18.76,18.4,18.51,100306,0
2016-09-27,18.42,18.63,18.31,18.61,111460,0
2016-09-28,18.7,19.19,18.45,19.19,101379,0
2016-09-29,19.1,19.34,18.95,18.96,271906,0
2016-09-30,19.06,19.2,18.92,19.07,173388,0
2016-10-03,19.01,19.38,18.97,19.23,136111,0
2016-10-04,19.3,19.7,19.23,19.52,201616,0
2016-10-05,19.7,19.93,19.5,19.85,110016,0
2016-10-06,19.77,19.9,19.58,19.83,101605,0
2016-10-07,19.83,19.83,19.55,19.57,89712,0
2016-10-10,19.77,20.04,19.69,19.77,109496,0
2016-10-11,19.77,19.77,19.06,19.17,102308,0
2016-10-12,19.27,19.3099,18.84,19.05,289086,0
2016-10-13,18.85,19.04,18.76,18.86,76158,0
2016-10-14,19.01,19.05,18.56,18.57,85981,0
2016-10-17,18.56,18.74,18.46,18.53,73221,0
2016-10-18,18.82,18.925,18.68,18.77,70602,0
2016-10-19,18.88,18.88,18.47,18.56,135439,0
2016-10-20,18.45,18.74,18.37,18.67,68829,0
2016-10-21,18.47,18.77,18.47,18.7,76553,0
2016-10-24,18.88,19.48,18.79,19.08,124555,0
2016-10-25,19.04,19.055,18.73,18.93,99892,0
2016-10-26,18.79,19.04,18.64,18.65,78735,0
2016-10-27,18.78,18.99,18.72,18.72,102305,0
2016-10-28,18.75,19,18.67,18.72,82053,0
2016-10-31,18.65,18.65,18.21,18.51,181780,0
2016-11-01,17.85,19.96,17.85,18.41,231712,0
2016-11-02,18.43,19.17,18.43,18.56,187425,0
2016-11-03,18.67,19.05,18.52,18.9,116015,0
2016-11-04,18.78,19.29,18.74,19,129875,0
2016-11-07,19.42,19.58,19.22,19.4,117990,0
2016-11-08,19.38,19.71,19.21,19.58,99915,0
2016-11-09,19.65,21.26,19.65,21.18,212299,0
2016-11-10,21.27,22,21.24,21.94,271834,0
2016-11-11,21.91,23.37,21.91,23.27,437792,0
2016-11-14,23.49,24.42,23.49,24.1,315569,0
2016-11-15,24.24,24.56,23.95,24.14,184181,0
2016-11-16,24.14,24.28,23.7,24.18,250516,0
2016-11-17,24.67,24.67,23.98,23.99,197806,0
2016-11-18,24.06,24.1899,23.64,23.72,314260,0
2016-11-21,24,24.13,23.55,24.07,206844,0
2016-11-22,24.16,25.42,23.605,25.35,515128,0
2016-11-23,24.88,25.63,23.95,25.4,227249,0
2016-11-25,25.44,25.47,25.14,25.4,147155,0
2016-11-28,25.4,25.445,24.54,24.6,244807,0
2016-11-29,24.69,24.98,24.36,24.5,319644,0
2016-11-30,24.89,25.11,24.18,24.19,261109,0
2016-12-01,24.36,24.68,24.11,24.24,222181,0
2016-12-02,24.32,24.395,23.79,24.1,165197,0
2016-12-05,24.37,25.12,24.37,24.54,258833,0
2016-12-06,24.56,24.845,24.44,24.72,386414,0
2016-12-07,24.82,25.15,24.65,25.02,145715,0
2016-12-08,25.11,26.02,25.1,25.89,266738,0
2016-12-09,26.02,26.02,25.54,25.85,167412,0
2016-12-12,26.07,26.14,25.47,25.84,162524,0
2016-12-13,25.81,25.97,25.04,25.26,192260,0
2016-12-14,25.27,25.35,24.74,24.76,157014,0
2016-12-15,24.65,25.68,24.54,25.47,228002,0
2016-12-16,25.65,25.82,25.275,25.39,252195,0
2016-12-19,25.32,25.55,24.81,25.52,239936,0
2016-12-20,25.76,25.99,25.47,25.85,189874,0
2016-12-21,25.78,25.88,25.35,25.35,140242,0
2016-12-22,25.31,25.516,24.93,24.98,141644,0
2016-12-23,24.98,25.34,24.8,24.89,99358,0
2016-12-27,25.01,25.37,24.87,25.16,92994,0
2016-12-28,25.1,25.175,24.33,24.4,142267,0
2016-12-29,24.43,24.53,23.89,23.95,161530,0
2016-12-30,24,24.13,23.6,23.7,187706,0
2017-01-03,24.09,24.47,23.6,24.04,190138,0
2017-01-04,24.15,24.7,24.12,24.56,187645,0
2017-01-05,24.51,24.77,23.86,23.95,129080,0
2017-01-06,24.11,24.21,23.67,23.88,159740,0
2017-01-09,23.73,23.75,22.965,23,285503,0
2017-01-10,23.3,24.37,23.03,24.36,375950,0
2017-01-11,24.3,24.48,23.47,23.61,231378,0
2017-01-12,23.51,23.51,22.401,22.8,161984,0
2017-01-13,22.93,23.35,22.565,22.81,177486,0
2017-01-17,22.59,22.78,21.62,21.75,273827,0
2017-01-18,21.8,22.19,21.43,21.79,292999,0
2017-01-19,21.93,22.25,21.75,22.01,136656,0
2017-01-20,22.06,22.38,21.87,22,254420,0
2017-01-23,22,22.26,21.76,22.08,92431,0
2017-01-24,22.28,23.16,22.25,23.04,238491,0
2017-01-25,23.34,24.02,23.34,23.78,219515,0
2017-01-26,23.83,23.92,23.4,23.62,114623,0
2017-01-27,23.69,23.84,23.24,23.5,148509,0
2017-01-30,23.3,23.3,22.86,23.19,141228,0
2017-01-31,23.05,23.33,22.97,23.26,182733,0
2017-02-01,23.42,23.81,23.06,23.22,96948,0
2017-02-02,23.28,23.55,23.03,23.16,143837,0
2017-02-03,23.34,23.9,23.34,23.62,106961,0
2017-02-06,23.62,23.745,23,23.17,87988,0
2017-02-07,23.19,23.645,22.92,23.16,111655,0
2017-02-08,23.1,23.3,22.45,22.62,141079,0
2017-02-09,22.75,23.43,22.75,23.02,89477,0
2017-02-10,23.19,23.19,22.83,22.97,172017,0
2017-02-13,23.21,23.58,23.09,23.24,114646,0
2017-02-14,23.16,23.25,22.83,23.18,90801,0
2017-02-15,23.1,23.655,22.88,23.56,70743,0
2017-02-16,23.56,23.76,22.85,23.15,182586,0
2017-02-17,23.05,23.11,22.31,22.49,185065,0
2017-02-21,22.54,23.22,22.54,23.18,222418,0
2017-02-22,23.1,23.21,22.8957,23.04,89522,0
2017-02-23,23.09,23.36,21.93,22.34,117899,0
2017-02-24,22.2,22.51,22.14,22.48,304706,0
2017-02-27,22.38,23.31,22.35,22.99,106556,0
2017-02-28,23,23.02,22.55,22.76,185162,0
2017-03-01,24.9,26.6799,23.94,25.38,505797,0
2017-03-02,25.42,25.59,23.993,24.05,291709,0
2017-03-03,23.97,24.25,23.54,23.62,286250,0
2017-03-06,23.32,23.44,23.03,23.24,207915,0
2017-03-07,23.1,23.8,22.96,23.02,119943,0
2017-03-08,23.06,23.5,22.75,22.87,238822,0
2017-03-09,22.81,23.14,22.37,22.7,260574,0
2017-03-10,23.05,23.16,22.71,23.13,127211,0
2017-03-13,23.22,23.315,22.945,22.99,118351,0
2017-03-14,22.86,22.86,22.22,22.58,113430,0
2017-03-15,22.69,22.87,22.45,22.76,171528,0
2017-03-16,22.82,22.98,22.7,22.79,128499,0
2017-03-17,22.75,22.95,22.36,22.89,383388,0
2017-03-20,22.91,23.16,22.7,23.08,137511,0
2017-03-21,23.11,23.29,22.02,22.05,153345,0
2017-03-22,22.09,22.3299,21.61,21.97,126375,0
2017-03-23,21.97,22.3203,21.81,22.13,106906,0
2017-03-24,22.38,22.53,21.77,21.97,143411,0
2017-03-27,21.67,22.23,21.64,22.15,198007,0
2017-03-28,22.23,22.55,21.81,22.4,149312,0
2017-03-29,22.36,22.67,22.25,22.53,106472,0
2017-03-30,22.51,23.18,22.51,22.89,165283,0
2017-03-31,22.86,23.17,22.71,22.91,170756,0
2017-04-03,22.94,23.3599,22.26,22.3,137527,0
2017-04-04,22.33,22.76,22.33,22.69,188390,0
2017-04-05,22.94,23.21,22.43,22.66,193637,0
2017-04-06,22.78,22.98,22.57,22.89,112699,0
2017-04-07,22.87,23.27,22.75,23.08,397930,0
2017-04-10,22.94,23.4,22.875,23.14,121846,0
2017-04-11,23.14,23.39,23,23.24,141502,0
2017-04-12,23.3,23.3,22.5,22.63,155906,0
2017-04-13,22.52,22.82,21.96,21.97,138191,0
2017-04-17,22.18,22.28,21.76,21.99,83519,0
2017-04-18,21.84,22.42,21.84,22.3,122887,0
2017-04-19,22.51,22.79,22.27,22.38,171585,0
2017-04-20,22.65,23.0375,22.43,22.99,220220,0
2017-04-21,22.95,23.12,22.01,22.18,228806,0
2017-04-24,22.74,22.96,22.49,22.86,131052,0
2017-04-25,23.18,23.26,22.95,23.09,163197,0
2017-04-26,23.2,23.78,23.08,23.59,161661,0
2017-04-27,23.6,23.94,23.5,23.67,90573,0
2017-04-28,23.78,23.7825,22.8,22.82,113509,0
2017-05-01,22.19,22.27,21.22,21.3,288952,0
2017-05-02,21.39,21.6,21.06,21.18,142381,0
2017-05-03,21,21.6,20.63,21.2,203919,0
2017-05-04,21.2,21.295,20.5,20.61,178954,0
2017-05-05,20.57,20.9799,19.9,20.1,238051,0
2017-05-08,19.98,20.47,19.9498,20.23,178017,0
2017-05-09,20.21,20.76,19.92,20,254565,0
2017-05-10,19.98,20.4,19.8,19.88,228162,0
2017-05-11,19.75,19.89,19.39,19.67,220070,0
2017-05-12,19.55,19.65,19.16,19.4,296958,0
2017-05-15,19.54,19.72,19.42,19.55,214445,0
2017-05-16,19.54,19.66,19.17,19.5,164774,0
2017-05-17,19.2,19.5,19.2,19.41,359085,0
2017-05-18,19.29,19.47,19.195,19.23,209273,0
2017-05-19,19.38,19.65,19.32,19.47,128442,0
2017-05-22,19.57,19.58,19.34,19.48,124488,0
2017-05-23,21.1,21.95,20.64,20.87,320046,0
2017-05-24,20.94,21.06,19.93,19.98,225582,0
2017-05-25,20.12,20.28,19.79,19.83,140045,0
2017-05-26,19.8,19.905,19.54,19.78,105703,0
2017-05-30,19.89,19.89,19.485,19.63,150298,0
2017-05-31,19.7,19.9,19.51,19.79,138554,0
2017-06-01,19.92,20.34,19.67,20.3,177467,0
2017-06-02,20.18,20.81,20.03,20.27,139490,0
2017-06-05,20.22,20.25,19.98,20,78809,0
2017-06-06,19.82,20.09,19.49,19.96,102022,0
2017-06-07,20.1,20.18,19.77,19.9,134903,0
2017-06-08,19.9,20.71,19.9,20.32,107609,0
2017-06-09,20.49,21.14,20.27,21.1,147036,0
2017-06-12,21.21,21.53,20.85,21.03,199139,0
2017-06-13,21.18,21.62,20.87,21.1,193036,0
2017-06-14,21.13,21.42,20.775,21.16,186315,0
2017-06-15,20.74,21.25,20.59,20.95,127551,0
2017-06-16,20.72,21.11,20.01,20.73,876408,0
2017-06-19,20.89,20.95,20.46,20.58,116952,0
2017-06-20,20.38,20.52,20.04,20.28,97994,0
2017-06-21,20.3,20.38,19.78,19.88,131649,0
2017-06-22,19.79,20.37,19.79,20.25,376350,0
2017-06-23,20.25,20.85,20.22,20.71,592993,0
2017-06-26,20.7,21.42,20.58,21.27,169071,0
2017-06-27,21.36,21.37,21.015,21.21,186203,0
2017-06-28,21.36,21.68,21.36,21.56,153989,0
2017-06-29,21.61,21.75,21.38,21.64,151533,0
2017-06-30,21.73,22.11,21.44,21.88,182996,0
2017-07-03,22.02,22.38,21.85,22.22,108742,0
2017-07-05,22.23,23,22.06,22.35,211050,0
2017-07-06,22.23,22.44,21.87,22.17,228972,0
2017-07-07,22.25,22.46,21.75,22.38,151470,0
2017-07-10,22.16,22.65,21.8675,22.37,250845,0
2017-07-11,22.38,22.75,22.05,22.67,189880,0
2017-07-12,22.76,22.98,22.39,22.86,353604,0
2017-07-13,22.87,23.48,22.66,23.47,322963,0
2017-07-14,23.47,23.62,23.3,23.48,127386,0
2017-07-17,23.41,23.7,23.2,23.62,123323,0
2017-07-18,23.6,23.67,23.23,23.25,589349,0
2017-07-19,23.31,24.03,23.31,23.98,242758,0
2017-07-20,24,24.05,23.61,23.86,158810,0
2017-07-21,23.91,23.91,23.28,23.72,515215,0
2017-07-24,23.7,23.72,23.39,23.64,265115,0
2017-07-25,23.86,24,23.62,23.67,126445,0
2017-07-26,23.73,23.73,23.28,23.52,174455,0
2017-07-27,23.6,23.97,23.46,23.86,161432,0
2017-07-28,23.73,23.92,23.46,23.87,114038,0
2017-07-31,23.89,24.18,23.86,23.94,204746,0
2017-08-01,24.04,24.25,23.74,24.14,364091,0
2017-08-02,21.28,21.82,19.6,19.61,963614,0
2017-08-03,19.5,19.74,19.11,19.31,479152,0
2017-08-04,19.53,20.16,19.39,20.12,311377,0
2017-08-07,20.13,20.71,20.03,20.68,282698,0
2017-08-08,20.6,21.09,20.5,20.77,195610,0
2017-08-09,20.68,20.775,20.16,20.3,145686,0
2017-08-10,20.14,20.4,20.08,20.31,265403,0
2017-08-11,20.3,20.54,20.2,20.42,261045,0
2017-08-14,20.49,21.015,20.48,20.88,165344,0
2017-08-15,20.84,20.96,20.555,20.62,169782,0
2017-08-16,20.71,21.46,20.52,20.56,231644,0
2017-08-17,20.53,21.24,20.25,20.26,250734,0
2017-08-18,20.07,20.43,20.01,20.3,176969,0
2017-08-21,20.32,20.44,20.16,20.41,201948,0
2017-08-22,20.44,20.683,20.36,20.61,96769,0
2017-08-23,20.47,20.75,20.44,20.55,114455,0
2017-08-24,20.6,20.69,20.44,20.56,127305,0
2017-08-25,20.46,21.01,20.25,21,229738,0
2017-08-28,21.04,21.24,20.91,21.14,193227,0
2017-08-29,21,21.3,20.82,21.28,152796,0
2017-08-30,21.29,21.375,20.95,21.22,175169,0
2017-08-31,21.38,21.73,21.2,21.67,199133,0
2017-09-01,21.72,21.9,21.5,21.56,148786,0
2017-09-05,21.57,21.68,21.06,21.16,159875,0
2017-09-06,21.31,21.44,21.03,21.29,105860,0
2017-09-07,21.3,21.3,20.85,21.18,81647,0
2017-09-08,21.17,21.345,20.98,21.15,110472,0
2017-09-11,21.41,21.67,21.14,21.48,129643,0
2017-09-12,21.65,21.99,21.64,21.94,82068,0
2017-09-13,21.86,22.14,21.85,22.02,96734,0
2017-09-14,22,22.45,21.7,22.33,144936,0
2017-09-15,22.41,22.61,22.12,22.28,510752,0
2017-09-18,22.06,22.59,21.93,22.13,198196,0
2017-09-19,22.16,22.75,22.15,22.6,130988,0
2017-09-20,22.61,22.74,22.38,22.45,176542,0
2017-09-21,22.44,22.83,22.41,22.66,162435,0
2017-09-22,22.7,23.05,22.5861,22.81,135898,0
2017-09-25,22.81,22.94,22.552,22.92,263730,0
2017-09-26,22.92,23.37,22.92,23.14,136556,0
2017-09-27,23.14,23.66,23.07,23.49,220348,0
2017-09-28,23.43,23.62,23.2,23.46,118490,0
2017-09-29,23.51,23.51,23.21,23.28,168823,0
2017-10-02,23.27,23.53,23.09,23.53,211660,0
2017-10-03,20.5,21.56,19.81,21.56,849117,0
2017-10-04,21.81,22.2,21.39,22.01,801546,0
2017-10-05,22.07,22.41,21.6789,22.11,336302,0
2017-10-06,21.97,22.45,21.85,22.42,317970,0
2017-10-09,22.45,22.63,21.945,22.11,278674,0
2017-10-10,22.28,23.1397,22.08,22.25,151873,0
2017-10-11,22.05,22.7499,22.05,22.46,149697,0
2017-10-12,22.49,22.58,22.31,22.53,147972,0
2017-10-13,22.78,22.78,22.36,22.57,133716,0
2017-10-16,22.74,23.04,22.6393,22.74,121502,0
2017-10-17,22.67,22.93,22.36,22.68,159672,0
2017-10-18,22.7,22.81,22.53,22.59,112536,0
2017-10-19,22.47,22.63,22.1812,22.53,147283,0
2017-10-20,22.73,22.73,22.41,22.57,189334,0
2017-10-23,22.5,22.895,22.13,22.46,209655,0
2017-10-24,22.53,22.86,22.48,22.49,150965,0
2017-10-25,22.39,22.48,21.81,22.4,177597,0
2017-10-26,22.58,23.2,22.48,23.18,118596,0
2017-10-27,23.01,23.67,23.01,23.58,237459,0
2017-10-30,23.3853,23.42,22.96,23.26,128880,0
2017-10-31,23.2,23.7,23.01,23.29,244793,0
2017-11-01,23.59,23.6,22.89,23.14,237886,0
2017-11-02,23.9,25.65,23.435,25.57,386468,0
2017-11-03,25.63,26.24,25.335,25.88,289108,0
2017-11-06,26.06,27.18,25.85,26.97,302163,0
2017-11-07,26.95,27.185,25.6801,26.27,403116,0
2017-11-08,26.06,27.19,25.95,27.11,434933,0
2017-11-09,27.06,27.48,26.55,27.19,330624,0
2017-11-10,27.05,27.29,26.73,26.89,208426,0
