Date,Open,High,Low,Close,Volume,OpenInt
2013-05-03,20.19,20.65,20.19,20.4,596922,0
2013-05-06,20.05,21.75,19.01,21.44,1854895,0
2013-05-07,21.5,22.5,21.5,22.38,2932432,0
2013-05-08,22.36,24.75,22.36,24.45,3460948,0
2013-05-09,24.75,25.78,23.01,24.25,2308583,0
2013-05-10,24.04,24.78,23.269,23.89,820531,0
2013-05-13,23.57,23.94,22.8,23.04,791607,0
2013-05-14,22.82,23.2,22.32,22.84,672220,0
2013-05-15,22.8,23,22.4,22.75,1212741,0
2013-05-16,23.5,23.85,22.93,23.67,2347821,0
2013-05-17,24.5,26.15,24.27,26.03,2243619,0
2013-05-20,26.51,27.25,26.23,27.16,1452142,0
2013-05-21,27.02,27.2,26.21,26.77,537408,0
2013-05-22,26.8,26.9,25.51,25.93,431807,0
2013-05-23,25.06,25.64,24.65,25.34,1036769,0
2013-05-24,25.65,25.65,24.5,24.75,599657,0
2013-05-28,24.87,25.245,24.8,25.04,312381,0
2013-05-29,24.44,25.09,24.44,24.94,327517,0
2013-05-30,24.56,25.38,24.56,25.25,633534,0
2013-05-31,25.05,25.32,24.7,25.2,161368,0
2013-06-03,24.86,25.81,24.5,25.58,1577135,0
2013-06-04,25.18,25.71,25.07,25.57,1017986,0
2013-06-05,25.21,25.98,25.07,25.45,753285,0
2013-06-06,25.26,25.97,25.13,25.69,879225,0
2013-06-07,25.38,25.88,25.38,25.75,191221,0
2013-06-10,25.71,26.31,25.43,26.07,576472,0
2013-06-11,26.25,26.34,25.26,25.49,473947,0
2013-06-12,24.77,26,24.77,24.96,425413,0
2013-06-13,25.08,25.79,24.79,25.1,536827,0
2013-06-14,24.92,24.94,24.323,24.44,253565,0
2013-06-17,24.88,25.195,24.742,24.84,564789,0
2013-06-18,24.72,25,24.62,24.84,579251,0
2013-06-19,24.64,25,24.64,24.95,580689,0
2013-06-20,24.53,24.84,24.16,24.39,1047745,0
2013-06-21,24.34,24.57,23.46,23.63,2935191,0
2013-06-24,23.22,23.6,21.21,22.62,2261168,0
2013-06-25,22.67,22.99,22.57,22.86,538964,0
2013-06-26,23.27,23.32,22.68,22.7,525004,0
2013-06-27,23,23.56,22.68,23.4,479525,0
2013-06-28,23.35,24.02,23.3,23.83,6908934,0
2013-07-01,23.63,24.25,23.53,23.88,368969,0
2013-07-02,23.79,23.87,22.41,23.24,347862,0
2013-07-03,23.06,23.278,22.47,22.91,361983,0
2013-07-05,23.66,23.66,22.23,22.4,309693,0
2013-07-08,22.53,23.6,22.48,23.54,320520,0
2013-07-09,23.38,23.58,23.01,23.26,311792,0
2013-07-10,23.18,23.45,22.91,23.09,295028,0
2013-07-11,23.32,23.35,23.005,23.31,471913,0
2013-07-12,23.34,24,23.28,23.89,361654,0
2013-07-15,24,24,23.56,23.99,328722,0
2013-07-16,23.95,24.64,23.95,24.6,453116,0
2013-07-17,24.72,25.42,24.43,24.96,762522,0
2013-07-18,25,25.54,25,25.33,434001,0
2013-07-19,25.15,25.25,24.65,24.98,332011,0
2013-07-22,24.68,25.25,24.68,24.98,314814,0
2013-07-23,25.13,25.39,24.8,24.9,340817,0
2013-07-24,24.92,25.21,24.89,24.97,328601,0
2013-07-25,25,25.21,24.81,24.99,198986,0
2013-07-26,24.75,25.3,24.75,25.02,163184,0
2013-07-29,24.83,25.3,24.44,24.49,142420,0
2013-07-30,24.65,25.01,24.14,24.38,158720,0
2013-07-31,24.37,25.34,24.14,25.04,641888,0
2013-08-01,25.2,25.65,25.2,25.43,474605,0
2013-08-02,25.68,25.7,24.81,24.85,320045,0
2013-08-05,24.8,25.17,24.7,24.93,240818,0
2013-08-06,24.95,24.95,24.27,24.65,263721,0
2013-08-07,24.6,25.25,24.22,25.15,273833,0
2013-08-08,25.34,25.36,24.78,25,165296,0
2013-08-09,24.88,25.21,24.52,24.72,167720,0
2013-08-12,24.62,24.68,23.99,24.24,322913,0
2013-08-13,24.18,24.39,24.05,24.2,185448,0
2013-08-14,24.13,25.13,24.13,24.54,302138,0
2013-08-15,24.62,24.62,23.76,23.86,272449,0
2013-08-16,23.7,23.97,23.6,23.61,217354,0
2013-08-19,23.51,23.85,23.32,23.41,151739,0
2013-08-20,23.49,23.86,23.02,23.4,185385,0
2013-08-21,23.25,23.75,22.665,23.06,240771,0
2013-08-22,23.19,23.74,23.01,23.41,105002,0
2013-08-23,23.95,24,22.91,22.99,142657,0
2013-08-26,23.16,23.77,23.12,23.14,84018,0
2013-08-27,22.74,23.33,22.73,22.83,223252,0
2013-08-28,22.83,22.9,22.59,22.82,96414,0
2013-08-29,22.79,23.4,22.361,22.47,177048,0
2013-08-30,22.4,22.58,22.06,22.16,164953,0
2013-09-03,22.4,23.14,22.29,22.36,165644,0
2013-09-04,22.24,22.29,21.78,21.9,1006491,0
2013-09-05,21.86,21.88,21.37,21.39,484719,0
2013-09-06,21.75,21.76,21.25,21.54,332084,0
2013-09-09,21.55,21.58,20.81,20.89,1240372,0
2013-09-10,21,21.02,19.6,19.82,1845936,0
2013-09-11,19.67,19.93,17.64,18.82,3021643,0
2013-09-12,19.11,19.47,18.9,19.37,1639523,0
2013-09-13,19.47,20.16,19.37,20.02,1142746,0
2013-09-16,20.24,20.255,19.911,20.01,507553,0
2013-09-17,19.99,20.07,19.8,20.04,343799,0
2013-09-18,19.98,20.2,19.72,20.08,633531,0
2013-09-19,20.07,20.39,19.58,19.71,536977,0
2013-09-20,19.73,19.91,19.56,19.81,753555,0
2013-09-23,19.8,19.94,19.5,19.56,425587,0
2013-09-24,19.64,19.9,19.31,19.56,407400,0
2013-09-25,19.61,20,19.4,19.59,311389,0
2013-09-26,19.58,19.96,19.35,19.49,276000,0
2013-09-27,19.36,19.45,18.85,18.94,638148,0
2013-09-30,18.8,18.8,18.1,18.14,540200,0
2013-10-01,18.14,18.27,17.48,17.54,624600,0
2013-10-02,17.46,17.86,17.33,17.76,295000,0
2013-10-03,17.7,17.74,16.98,17.18,508700,0
2013-10-04,17.13,17.69,17.13,17.48,551600,0
2013-10-07,17.37,17.75,17.11,17.56,343500,0
2013-10-08,17.56,17.69,16.65,16.72,1273300,0
2013-10-09,16.77,16.81,15.03,15.54,3142506,0
2013-10-10,15.75,16.729,15.5,16.72,1182457,0
2013-10-11,16.75,17.92,16.46,17.91,1172679,0
2013-10-14,17.82,17.9,17.4,17.72,775844,0
2013-10-15,17.72,17.83,17.12,17.5,472700,0
2013-10-16,17.57,18.45,17.41,18.36,514100,0
2013-10-17,18.31,18.49,17.95,18.21,375000,0
2013-10-18,18.37,18.87,18.29,18.8,419600,0
2013-10-21,18.77,18.78,18.32,18.38,252700,0
2013-10-22,18.38,19.23,18.35,19.21,541800,0
2013-10-23,19.18,19.43,18.82,19.43,644542,0
2013-10-24,19.31,20.94,19.31,20.6,2116400,0
2013-10-25,20.79,20.88,20.17,20.67,239417,0
2013-10-28,20.65,21.08,20.5,20.75,341600,0
2013-10-29,20.74,21.03,20.24,20.75,351300,0
2013-10-30,20.76,20.86,20.39,20.51,255600,0
2013-10-31,20.47,20.54,20.09,20.19,165100,0
2013-11-01,20.07,20.93,19.85,20.8,409600,0
2013-11-04,20.87,20.93,20.47,20.81,359925,0
2013-11-05,20.6,20.88,20.39,20.58,335500,0
2013-11-06,20.7,20.72,20.38,20.45,151700,0
2013-11-07,20.49,20.66,19.95,19.97,237100,0
2013-11-08,20.06,21.01,20.06,20.75,440200,0
2013-11-11,20.72,20.92,20.42,20.87,267868,0
2013-11-12,20.86,21.1,20.25,20.65,463500,0
2013-11-13,20.58,21.15,20.27,21,695700,0
2013-11-14,21.59,22.3,21.25,21.64,1576800,0
2013-11-15,21.73,22.84,21.44,22.53,1112200,0
2013-11-18,22.6,22.79,22.24,22.25,633900,0
2013-11-19,22.19,23.3,21.7,23.22,1054708,0
2013-11-20,23.29,23.65,22.57,22.85,465000,0
2013-11-21,22.99,23.6,22.93,23.12,619600,0
2013-11-22,23.2,23.41,22.89,23.21,413972,0
2013-11-25,23.42,24.07,23.42,23.49,401700,0
2013-11-26,23.49,23.76,23.32,23.42,369500,0
2013-11-27,23.51,23.99,23.43,23.58,370000,0
2013-11-29,23.74,24.05,23.52,23.65,147369,0
2013-12-02,23.75,24.01,23.41,23.65,440300,0
2013-12-03,23.68,23.81,22.89,23.1,544964,0
2013-12-04,23.12,24,22.9,23.88,825300,0
2013-12-05,23.85,23.92,23.13,23.17,358800,0
2013-12-06,23.44,23.78,23.3,23.42,357200,0
2013-12-09,23.43,23.61,23.04,23.18,281140,0
2013-12-10,23.08,23.25,22.52,22.52,601000,0
2013-12-11,22.5,22.52,21.54,21.84,1007200,0
2013-12-12,21.74,22.13,21.31,21.39,1328313,0
2013-12-13,21.43,21.51,20.38,20.44,1399410,0
2013-12-16,20.5,20.73,20.33,20.61,392817,0
2013-12-17,20.63,21.16,20.4,20.83,605900,0
2013-12-18,20.83,20.94,20.25,20.68,412800,0
2013-12-19,20.63,21.3,20.52,20.89,649500,0
2013-12-20,20.99,21.03,20.4,20.63,606300,0
2013-12-23,22.46,23.5,21.32,23.15,1488800,0
2013-12-24,23.15,24.09,23.15,23.98,629293,0
2013-12-26,24.04,25.16,23.9,24.91,823274,0
2013-12-27,24.73,25.12,24.39,24.69,525900,0
2013-12-30,24.75,24.84,24.13,24.18,502100,0
2013-12-31,24.26,24.72,24.18,24.56,351600,0
2014-01-02,24.57,24.67,24.12,24.35,415743,0
2014-01-03,24.37,24.96,24.12,24.2,699402,0
2014-01-06,24.2,24.64,23.68,23.97,644000,0
2014-01-07,24.05,24.37,23.55,23.76,942600,0
2014-01-08,23.71,24.02,23.63,23.96,537200,0
2014-01-09,24.11,24.11,23.64,23.77,459900,0
2014-01-10,23.78,23.97,23.5,23.86,497900,0
2014-01-13,23.85,23.87,23.26,23.44,404000,0
2014-01-14,23.57,23.99,23.31,23.87,488900,0
2014-01-15,23.99,24.42,22.91,23.26,1005900,0
2014-01-16,23.4,24.14,23.21,24.05,724882,0
2014-01-17,24.16,24.6,23.98,24.26,806600,0
2014-01-21,24.3,24.78,24.2,24.71,722100,0
2014-01-22,24.83,24.94,24.48,24.71,519400,0
2014-01-23,24.5,24.86,24.16,24.37,388100,0
2014-01-24,24.29,24.3,23.33,24.01,992100,0
2014-01-27,24.18,24.26,23.5,24.05,1084900,0
2014-01-28,24.2,24.5,23.93,24.22,699300,0
2014-01-29,23.9,24.55,23.68,23.72,588900,0
2014-01-30,23.85,23.98,23.51,23.59,360000,0
2014-01-31,23.41,23.89,23.03,23.44,394200,0
2014-02-03,23.33,23.9,22.55,22.63,1577304,0
2014-02-04,22.89,23.04,22.22,22.39,825920,0
2014-02-05,22.24,23.54,22,23.35,794792,0
2014-02-06,23.35,23.57,22.57,22.99,593372,0
2014-02-07,22.95,23.03,22.34,23.01,657318,0
2014-02-10,22.91,23.52,22.91,23.42,425070,0
2014-02-11,23.54,24.28,23.51,24.04,556034,0
2014-02-12,24.13,24.93,24,24.75,658088,0
2014-02-13,24.49,25.2,24.3,25.18,729579,0
2014-02-14,25.13,25.54,25.12,25.52,454197,0
2014-02-18,25.64,26.08,25.5,25.96,738127,0
2014-02-19,25.85,26.28,25.65,26.06,493773,0
2014-02-20,25.81,26.19,25.72,26.01,480411,0
2014-02-21,26.14,26.58,25.95,26.29,809749,0
2014-02-24,26.32,27.52,26.17,27.38,920070,0
2014-02-25,27.38,28.55,27.38,28.48,1547241,0
2014-02-26,28.59,31.73,28.51,31.12,3241842,0
2014-02-27,31.25,33.1,30.7,32.84,2201536,0
2014-02-28,33.04,34.79,32.7,34.56,2187733,0
2014-03-03,34.42,34.8,32.77,33.1,1402948,0
2014-03-04,32.24,35.61,32.01,34.49,3660104,0
2014-03-05,34.51,34.99,34.14,34.68,1157611,0
2014-03-06,34.49,34.81,34.048,34.48,593541,0
2014-03-07,34.64,34.67,34.15,34.47,450241,0
2014-03-10,34.5,34.83,33.84,33.99,613360,0
2014-03-11,33.36,33.83,30.47,31.38,2550001,0
2014-03-12,31.1,32.33,29.72,32.25,1294929,0
2014-03-13,32.45,32.55,31.35,31.94,655209,0
2014-03-14,31.8,32.34,31.45,31.94,602973,0
2014-03-17,32.05,32.663,32.05,32.24,645927,0
2014-03-18,32.23,32.97,31.87,32.75,483834,0
2014-03-19,32.96,32.97,32.28,32.82,410896,0
2014-03-20,32.45,32.9,32.31,32.35,379934,0
2014-03-21,32.57,32.72,32.2,32.49,904233,0
2014-03-24,32.58,33,31.83,32.86,344107,0
2014-03-25,33.03,33.5,32.5,32.74,388879,0
2014-03-26,33.03,33.03,31.31,31.83,687800,0
2014-03-27,31.76,33,30.6,31.02,846755,0
2014-03-28,29.51,31.04,29.5,30.2,1606234,0
2014-03-31,30.47,31.47,30.39,31.03,664598,0
2014-04-01,31.03,31.25,30.52,31,1024768,0
2014-04-02,30.7,31.05,30.51,30.78,414746,0
2014-04-03,30.94,31.01,30.62,30.75,393724,0
2014-04-04,30.81,31.27,30.36,30.47,610561,0
2014-04-07,30.24,30.34,29.05,29.35,666101,0
2014-04-08,29.39,29.56,28.68,29.09,476507,0
2014-04-09,29.5,30.27,29.03,30.23,340261,0
2014-04-10,30.22,30.22,28.64,28.81,489206,0
2014-04-11,28.42,28.67,28.02,28.25,604173,0
2014-04-14,28.6,28.67,28.045,28.08,389276,0
2014-04-15,28.06,28.61,27.66,28.46,534176,0
2014-04-16,28.77,29.35,28.575,28.76,581129,0
2014-04-17,28.79,29.034,28.28,28.82,613817,0
2014-04-21,28.28,28.92,28.28,28.49,287862,0
2014-04-22,30.1,32.2,30.05,31.97,1806702,0
2014-04-23,32.06,32.135,30.31,30.59,551841,0
2014-04-24,30.72,30.72,30.043,30.58,320674,0
2014-04-25,30.33,30.63,29.65,29.91,403251,0
2014-04-28,29.95,30.53,29.04,29.15,357837,0
2014-04-29,29.38,29.99,29.31,29.78,252097,0
2014-04-30,29.75,30.24,28.59,30.18,614947,0
2014-05-01,30.03,30.64,29.36,29.97,381456,0
2014-05-02,29.815,30.528,29.59,29.95,326282,0
2014-05-05,29.66,30.415,29,29.79,349990,0
2014-05-06,29.98,30.14,29.16,29.41,445315,0
2014-05-07,29.45,29.69,28.71,29.61,526067,0
2014-05-08,29.16,30.22,29.15,29.54,505170,0
2014-05-09,29.42,29.925,28.98,29.78,279244,0
2014-05-12,29.86,30.59,29.41,29.91,615680,0
2014-05-13,30.74,31.25,28.97,29.93,962892,0
2014-05-14,30.49,30.75,29.65,29.86,488348,0
2014-05-15,29.76,29.8,28.63,29.27,633013,0
2014-05-16,29.2,29.53,28.71,29.52,380454,0
2014-05-19,29.18,29.31,28.72,29.08,463855,0
2014-05-20,28.73,28.87,28.1,28.59,612596,0
2014-05-21,28.42,28.81,27.38,28.19,504199,0
2014-05-22,28.18,28.42,27.91,28.06,283160,0
2014-05-23,28.39,28.39,27.61,28.24,317806,0
2014-05-27,27.01,28.69,27.01,28.29,363819,0
2014-05-28,28.04,28.92,28.04,28.3,357572,0
2014-05-29,28.07,28.55,27.98,28.3,263592,0
2014-05-30,28.39,28.55,28.01,28.17,332271,0
2014-06-02,28.15,28.51,27.71,28.42,344220,0
2014-06-03,28.19,28.47,27.81,28.25,269061,0
2014-06-04,27.82,28.59,27.82,28.45,194367,0
2014-06-05,28.74,29.52,28.26,29.26,284774,0
2014-06-06,29.46,30.29,29.42,30.15,448258,0
2014-06-09,30.15,30.33,29.81,29.88,236596,0
2014-06-10,29.72,30.21,29.47,29.5,219300,0
2014-06-11,29.31,29.68,28.71,28.98,344554,0
2014-06-12,28.97,28.97,28.37,28.75,324247,0
2014-06-13,28.69,28.69,27.56,27.65,454787,0
2014-06-16,27.53,27.73,26.84,27.35,413414,0
2014-06-17,27.3,28.47,27.3,28.44,293903,0
2014-06-18,28.53,28.95,28.26,28.66,326383,0
2014-06-19,28.76,28.76,27.75,27.79,335954,0
2014-06-20,28.06,28.065,27.33,27.65,440085,0
2014-06-23,27.75,27.75,27.04,27.32,285705,0
2014-06-24,27.4,27.4,26.75,26.8,316674,0
2014-06-25,26.59,27.07,26.37,26.91,486231,0
2014-06-26,26.85,27.12,26.64,27.04,313119,0
2014-06-27,26.8,27.45,26.8,27.24,592892,0
2014-06-30,27.1,27.49,26.96,27.31,279185,0
2014-07-01,27.32,27.54,26.56,26.65,496168,0
2014-07-02,26.54,26.68,25.68,25.75,907800,0
2014-07-03,25.75,25.94,25.05,25.17,650553,0
2014-07-07,25.19,25.2,24.22,24.48,786799,0
2014-07-08,24.54,24.54,23.78,24.05,886281,0
2014-07-09,24.11,24.31,23.23,23.5,900436,0
2014-07-10,23.26,23.41,22.96,23.17,647683,0
2014-07-11,23.01,23.22,22.87,23.05,465490,0
2014-07-14,23.27,23.27,22.81,23.1,520453,0
2014-07-15,23.04,23.23,22.41,22.43,547353,0
2014-07-16,22.62,23.05,22.36,22.91,649682,0
2014-07-17,22.97,23.17,22.71,22.96,516811,0
2014-07-18,22.88,24.03,22.86,24.02,769358,0
2014-07-21,24.09,24.19,23.498,24.07,517853,0
2014-07-22,24.13,24.22,23.84,23.86,313841,0
2014-07-23,23.87,24,23.52,23.75,198399,0
2014-07-24,23.75,24.155,23.6,24.03,251148,0
2014-07-25,23.79,24.03,23.38,23.76,256636,0
2014-07-28,23.78,23.96,23.02,23.52,340690,0
2014-07-29,23.53,23.78,23.2,23.32,332447,0
2014-07-30,23.46,23.58,23.01,23.14,202220,0
2014-07-31,22.96,23.32,22.46,22.66,423185,0
2014-08-01,22.72,23.09,22.63,22.75,265426,0
2014-08-04,22.82,23.05,22.6,22.95,239735,0
2014-08-05,22.79,23.045,22.652,22.91,244171,0
2014-08-06,22.75,24.38,22.75,23.94,556986,0
2014-08-07,24.08,24.63,23.22,23.33,273813,0
2014-08-08,23.37,24.11,22.92,23.86,277656,0
2014-08-11,24.12,24.61,23.86,24.2,496591,0
2014-08-12,23.56,24.63,22.32,23.29,962548,0
2014-08-13,23.3,24.16,22.67,24.02,710069,0
2014-08-14,24.06,24.92,23.98,24.45,749222,0
2014-08-15,24.69,24.79,24.3,24.7,692403,0
2014-08-18,25.02,25.58,24.76,25.44,767275,0
2014-08-19,25.55,25.805,25.04,25.2,331044,0
2014-08-20,25.07,25.238,24.726,24.93,208477,0
2014-08-21,25,25.15,24.59,24.77,260064,0
2014-08-22,24.72,24.82,24.56,24.67,168313,0
2014-08-25,24.88,24.98,24.52,24.62,147530,0
2014-08-26,24.65,24.65,24.26,24.29,255741,0
2014-08-27,24.35,24.75,24.15,24.72,197503,0
2014-08-28,24.62,24.72,24.05,24.09,121504,0
2014-08-29,24.15,24.45,23.95,24.2,107026,0
2014-09-02,24.23,24.36,23.7,23.91,389094,0
2014-09-03,23.94,23.94,23.275,23.32,275880,0
2014-09-04,23.34,23.77,22.8,23.02,375903,0
2014-09-05,22.91,23.29,22.83,22.95,340831,0
2014-09-08,22.87,23.19,22.58,22.77,281349,0
2014-09-09,22.77,22.862,22.31,22.41,173659,0
2014-09-10,22.699,22.699,21.93,22.55,250228,0
2014-09-11,22.38,23.02,21.86,22.97,276153,0
2014-09-12,22.9,23.04,22.45,22.88,245641,0
2014-09-15,22.88,22.88,22.26,22.56,178681,0
2014-09-16,22.45,22.8,22.33,22.59,185100,0
2014-09-17,22.61,22.95,22.382,22.55,153809,0
2014-09-18,22.433,22.96,22.433,22.65,143483,0
2014-09-19,22.72,23.07,22.62,22.65,320068,0
2014-09-22,22.56,22.6,22.13,22.29,187119,0
2014-09-23,22.23,22.24,21.95,22.04,410413,0
2014-09-24,22.03,22.32,21.91,22.2,92795,0
2014-09-25,22.11,22.24,21.9,22.02,194520,0
2014-09-26,22.06,22.47,21.87,22.44,121015,0
2014-09-29,22.18,22.4,22.07,22.24,142424,0
2014-09-30,22.27,22.356,22.08,22.1,422329,0
2014-10-01,22.06,22.49,21.59,21.73,375778,0
2014-10-02,21.64,22.01,20.93,21.28,328251,0
2014-10-03,21.5,21.88,21.28,21.74,215544,0
2014-10-06,21.78,21.9,21.11,21.15,198865,0
2014-10-07,21.06,21.34,20.45,21,326342,0
2014-10-08,20.93,21.29,20.34,21.25,292071,0
2014-10-09,21.28,21.28,20.01,20.18,564197,0
2014-10-10,20.18,20.49,19.83,19.84,349152,0
2014-10-13,19.84,20.13,19.44,19.51,361327,0
2014-10-14,19.64,20.11,19.244,19.72,416017,0
2014-10-15,19.21,19.7,18.6,19.64,722909,0
2014-10-16,19.44,21.13,19.106,21.02,650105,0
2014-10-17,21.35,21.98,20.77,21.1,707914,0
2014-10-20,21.04,21.7,20.82,21.43,386253,0
2014-10-21,21.58,22.09,21.17,21.85,319073,0
2014-10-22,21.89,22.03,21.39,21.47,255047,0
2014-10-23,21.65,22.24,21.48,22.1,303467,0
2014-10-24,22.12,22.2,21.66,21.83,153958,0
2014-10-27,21.62,21.89,21.335,21.71,142092,0
2014-10-28,21.81,22.48,21.542,22.26,492293,0
2014-10-29,22.27,22.47,21.11,22.28,196068,0
2014-10-30,22.28,22.56,21.72,21.89,223848,0
2014-10-31,22.108,23.1,22.108,22.88,444587,0
2014-11-03,22.96,23.45,22.59,22.67,384876,0
2014-11-04,22.65,23.28,22.553,23.23,231288,0
2014-11-05,23.36,23.61,23.09,23.25,314443,0
2014-11-06,23.22,23.45,22.9,23.02,164542,0
2014-11-07,23.09,23.65,22.93,23.44,549098,0
2014-11-10,23.5,23.665,23.17,23.37,427296,0
2014-11-11,24.3,25.17,23.74,24.81,714223,0
2014-11-12,24.9,26.53,24.74,26.49,907707,0
2014-11-13,26.53,26.6,26.03,26.22,335635,0
2014-11-14,26.22,26.6,26.13,26.48,260748,0
2014-11-17,26.36,26.74,25.61,25.74,369001,0
2014-11-18,25.92,26.09,25.2,25.66,194865,0
2014-11-19,25.21,25.71,24.73,25.21,349830,0
2014-11-20,25.1,25.69,24.97,25.57,417184,0
2014-11-21,25.85,25.93,25.26,25.64,437862,0
2014-11-24,25.71,25.89,25.03,25.37,610171,0
2014-11-25,25.47,25.52,25.14,25.17,473934,0
2014-11-26,25.13,25.26,24.71,24.92,270249,0
2014-11-28,24.03,24.99,24.03,24.56,164666,0
2014-12-01,24.58,24.58,23.91,24.22,284755,0
2014-12-02,24.16,24.6,24.1,24.48,383246,0
2014-12-03,24.45,25.27,24.45,24.86,276092,0
2014-12-04,24.85,25.01,24.39,24.75,157794,0
2014-12-05,24.82,25.74,24.82,25.05,202002,0
2014-12-08,24.84,25.34,24.67,25.02,349005,0
2014-12-09,24.7,25.19,24.7,24.82,237181,0
2014-12-10,24.75,24.83,23.9,23.91,326318,0
2014-12-11,24.11,24.74,24.01,24.05,276200,0
2014-12-12,23.81,24.13,22.95,23.08,414034,0
2014-12-15,23.2,23.29,22.27,22.51,426077,0
2014-12-16,22.78,22.99,22.34,22.46,282269,0
2014-12-17,22.46,23.3,22.25,23.27,259246,0
2014-12-18,23.45,23.75,23.27,23.52,236702,0
2014-12-19,23.71,24.25,23.56,24.04,433728,0
2014-12-22,24.05,24.05,23.51,23.93,165742,0
2014-12-23,24.11,24.67,23.78,24.49,166455,0
2014-12-24,24.47,24.56,24.02,24.46,95079,0
2014-12-26,24.47,24.482,24.09,24.23,142224,0
2014-12-29,24.25,24.65,24.11,24.38,177498,0
2014-12-30,24.25,24.87,24.06,24.64,172024,0
2014-12-31,24.7,24.78,24.365,24.5,194470,0
2015-01-02,24.67,24.93,24.46,24.82,340691,0
2015-01-05,24.71,24.71,23.99,24.53,293854,0
2015-01-06,24.56,25.57,24.29,24.61,532428,0
2015-01-07,24.77,25.29,24.12,25.26,519337,0
2015-01-08,25.53,26.275,25.4,26.1,438369,0
2015-01-09,26.16,26.24,25.777,25.96,272109,0
2015-01-12,25.85,26.12,25.33,25.96,355138,0
2015-01-13,26.09,26.94,25.72,26.12,368367,0
2015-01-14,25.9,26.07,25.368,25.69,246253,0
2015-01-15,25.69,26.04,25.05,25.61,351517,0
2015-01-16,25.57,27.32,25.54,26.63,685041,0
2015-01-20,26.99,27.34,26.48,26.7,487141,0
2015-01-21,27.01,27.18,26.59,26.96,512437,0
2015-01-22,27.085,27.5,26.76,27.5,474343,0
2015-01-23,27.53,27.53,26.6,26.87,376252,0
2015-01-26,26.67,27.11,26.45,26.62,161805,0
2015-01-27,26.27,26.38,25.87,25.9,229841,0
2015-01-28,26.1,26.1,24.935,24.99,318708,0
2015-01-29,25.01,25.53,24.7,25.32,238911,0
2015-01-30,25.08,25.28,24.39,24.45,336950,0
2015-02-02,24.55,25.66,24.17,25.63,293514,0
2015-02-03,25.74,26.39,25.59,25.77,196665,0
2015-02-04,25.7,25.93,25.44,25.49,96925,0
2015-02-05,25.59,25.99,25.2,25.76,106380,0
2015-02-06,25.88,26.18,25.75,25.85,133314,0
2015-02-09,25.68,26.05,25.51,25.53,138919,0
2015-02-10,25.64,25.64,24.96,25.2,143737,0
2015-02-11,25.11,25.63,25,25.52,128003,0
2015-02-12,25.74,26.06,25.43,25.72,119775,0
2015-02-13,25.93,25.93,25.47,25.68,137299,0
2015-02-17,25.62,25.73,25.16,25.27,155840,0
2015-02-18,25.16,25.65,25.16,25.58,181296,0
2015-02-19,25.63,25.87,25.36,25.68,95704,0
2015-02-20,25.72,25.8,25.14,25.42,201547,0
2015-02-23,25.28,25.54,24.8,25.35,203842,0
2015-02-24,25.51,25.9,25.36,25.69,119672,0
2015-02-25,25.59,25.76,25.025,25.12,155415,0
2015-02-26,25.04,25.24,24.79,25.22,200150,0
2015-02-27,25.19,25.31,24.88,24.89,123438,0
2015-03-02,25.67,26.2,24.65,24.93,489800,0
2015-03-03,24.78,25.15,24.25,24.66,330700,0
2015-03-04,24.49,24.7,24.24,24.66,189500,0
2015-03-05,24.63,25.06,24.29,25.01,215200,0
2015-03-06,24.71,25.46,24.71,24.94,194000,0
2015-03-09,24.92,25.25,24.67,24.69,204500,0
2015-03-10,24.94,24.94,24.09,24.09,269000,0
2015-03-11,24.21,24.47,24.01,24.44,239800,0
2015-03-12,24.7,25.3,24.53,25.11,202800,0
2015-03-13,25.33,25.38,24.75,24.87,154100,0
2015-03-16,25.04,25.45,24.91,24.94,196100,0
2015-03-17,24.88,25.41,24.86,25.27,289700,0
2015-03-18,25.18,26.03,25.08,25.81,361700,0
2015-03-19,25.67,26.47,25.67,25.81,400800,0
2015-03-20,25.95,26.56,25.83,26,616500,0
2015-03-23,26,26.56,26,26.22,232000,0
2015-03-24,25.91,26.32,25.91,26.09,137800,0
2015-03-25,26.18,26.18,24.77,24.92,262200,0
2015-03-26,24.84,25.31,24.76,24.85,211100,0
2015-03-27,24.83,25.05,24.36,24.39,199600,0
2015-03-30,24.51,24.96,24.47,24.55,186000,0
2015-03-31,24.5,24.96,24.17,24.2,408800,0
2015-04-01,24.22,25.42,24.17,25.3,433500,0
2015-04-02,25.39,25.62,25.2,25.38,262000,0
2015-04-06,25.48,25.91,25.26,25.54,137500,0
2015-04-07,25.48,25.91,25.25,25.27,181412,0
2015-04-08,25.33,25.59,24.86,25.13,284000,0
2015-04-09,25.1,25.34,24.6,25.22,223982,0
2015-04-10,25.44,25.75,25.14,25.51,155200,0
2015-04-13,25.43,25.43,24.97,25,110200,0
2015-04-14,25.03,25.17,24.58,25.01,180400,0
2015-04-15,25.21,25.25,24.84,24.86,268984,0
2015-04-16,24.77,24.9,24.46,24.8,228011,0
2015-04-17,24.86,24.86,24.2,24.65,366800,0
2015-04-20,24.71,24.71,24.255,24.36,236224,0
2015-04-21,24.38,24.51,23.84,23.85,190002,0
2015-04-22,23.85,24.03,23.4,24,587156,0
2015-04-23,23.88,24.24,23.74,23.84,195800,0
2015-04-24,23.79,24.08,23.65,23.9,216000,0
2015-04-27,23.94,24.28,23.67,23.9,612200,0
2015-04-28,23.96,24.13,23.63,23.91,373700,0
2015-04-29,23.79,24.29,23.75,23.93,302100,0
2015-04-30,23.75,24.01,22.8,23.01,702400,0
2015-05-01,23.03,23.32,22.89,23.08,354100,0
2015-05-04,23.15,23.51,22.87,22.9,258600,0
2015-05-05,22.8,23.45,21.91,21.94,465500,0
2015-05-06,22.11,22.69,22,22.45,499325,0
2015-05-07,22.35,23,22.338,22.55,363958,0
2015-05-08,22.69,22.92,22.49,22.74,371900,0
2015-05-11,22.69,23.04,22.64,22.75,713800,0
2015-05-12,23.26,24.33,22.53,24.2,696051,0
2015-05-13,24.3,24.73,24.2,24.37,427200,0
2015-05-14,24.35,24.58,24.14,24.32,315900,0
2015-05-15,24.24,25.33,24.24,25.32,608234,0
2015-05-18,25.22,25.59,25.05,25.26,395594,0
2015-05-19,25.4,25.4,24.53,24.76,381500,0
2015-05-20,24.79,24.97,23.96,23.97,270400,0
2015-05-21,23.91,24.12,23.61,23.65,163800,0
2015-05-22,23.82,23.97,23.48,23.72,194600,0
2015-05-26,23.59,23.67,23.12,23.51,283727,0
2015-05-27,23.61,23.85,23.37,23.78,196900,0
2015-05-28,23.77,23.95,23.48,23.84,199344,0
2015-05-29,23.74,23.74,23.3,23.38,243200,0
2015-06-01,23.57,24.18,23.32,23.72,309900,0
2015-06-02,23.53,23.69,23.392,23.59,224182,0
2015-06-03,23.59,23.94,23.5,23.83,152000,0
2015-06-04,23.62,23.8,23.34,23.69,205500,0
2015-06-05,23.61,23.86,23.39,23.84,187200,0
2015-06-08,23.84,23.84,23.27,23.31,251800,0
2015-06-09,23.37,23.37,22.92,23.05,201450,0
2015-06-10,23.17,23.69,22.93,22.97,233950,0
2015-06-11,22.97,23.38,22.95,23.38,182833,0
2015-06-12,23.14,23.26,22.44,22.45,287000,0
2015-06-15,22.34,22.44,21.83,22.24,234600,0
2015-06-16,22.13,22.56,22,22.17,218400,0
2015-06-17,22.26,22.57,22.15,22.26,142000,0
2015-06-18,22.28,22.92,22.26,22.87,239200,0
2015-06-19,22.68,23.18,22.68,23.1,295100,0
2015-06-22,23.18,23.87,22.99,23.77,229500,0
2015-06-23,23.71,23.93,23.61,23.89,179840,0
2015-06-24,23.93,24.02,23.17,23.27,180200,0
2015-06-25,23.35,23.35,22.25,22.28,267900,0
2015-06-26,22.36,22.52,22.04,22.38,763200,0
2015-06-29,21.84,21.84,19.48,19.72,1576100,0
2015-06-30,19.86,19.98,16.44,16.64,4388275,0
2015-07-01,17.03,17.63,15.86,15.91,1379300,0
2015-07-02,16.38,17.84,15.85,16.77,1388600,0
2015-07-06,16.47,17.21,15.74,16.88,902400,0
2015-07-07,16.99,17.26,16.55,16.99,685800,0
2015-07-08,17.04,18.04,17.04,17.97,842400,0
2015-07-09,18.1,18.69,17.95,17.99,835000,0
2015-07-10,18.35,18.85,18.15,18.52,390100,0
2015-07-13,18.61,18.93,18.27,18.68,409000,0
2015-07-14,18.68,18.81,18.37,18.67,679593,0
2015-07-15,18.75,19.05,18.58,18.89,249449,0
2015-07-16,18.81,19.17,18.11,18.16,399500,0
2015-07-17,18.24,18.28,17.75,17.82,395900,0
2015-07-20,17.79,17.79,16.96,17.08,280600,0
2015-07-21,17.04,17.35,16.95,17.04,330000,0
2015-07-22,17.07,17.18,16.72,16.86,461100,0
2015-07-23,16.77,17.02,16.64,16.94,499600,0
2015-07-24,16.85,17.01,16.42,16.65,346000,0
2015-07-27,16.61,16.89,16.37,16.48,344500,0
2015-07-28,16.58,16.97,16.42,16.62,342600,0
2015-07-29,16.56,17.29,16.56,16.72,361400,0
2015-07-30,16.5,16.82,16.29,16.31,293100,0
2015-07-31,16.38,16.49,15.91,16.04,393500,0
2015-08-03,16.07,16.19,15.29,15.5,348231,0
2015-08-04,15.55,15.69,15.07,15.31,416000,0
2015-08-05,15.31,15.65,15.11,15.3,299600,0
2015-08-06,15.35,15.56,15.14,15.5,266247,0
2015-08-07,15.35,15.75,14.89,14.99,312200,0
2015-08-10,15.05,15.58,14.86,15.5,677900,0
2015-08-11,16.59,18.09,16.43,17.15,1382693,0
2015-08-12,16.98,17.32,16.96,17.17,743300,0
2015-08-13,17.15,17.31,16.39,16.67,296400,0
2015-08-14,16.59,16.89,16.48,16.8,319400,0
2015-08-17,16.68,17.17,16.4,16.63,307900,0
2015-08-18,16.63,16.95,16.26,16.94,482500,0
2015-08-19,16.83,16.83,15.71,15.96,413000,0
2015-08-20,15.76,16.07,15.66,15.77,291500,0
2015-08-21,15.56,15.9,15.42,15.6,393000,0
2015-08-24,15.11,15.53,14.35,15.19,565628,0
2015-08-25,15.65,15.7,15.15,15.26,349500,0
2015-08-26,15.58,15.71,15.01,15.56,402300,0
2015-08-27,15.51,16.22,15.11,15.97,322700,0
2015-08-28,15.83,16.14,15.4,15.61,308600,0
2015-08-31,15.66,16.35,15.13,16.25,333400,0
2015-09-01,15.87,16.25,15.36,15.94,331700,0
2015-09-02,16.25,17.3,16.03,16.74,468000,0
2015-09-03,16.85,17.03,16.3,16.59,241000,0
2015-09-04,16.31,16.45,16.1,16.2,192200,0
2015-09-08,16.48,16.62,16.21,16.32,361800,0
2015-09-09,16.41,16.57,16.01,16.02,438300,0
2015-09-10,16.1,16.83,15.99,16.48,432797,0
2015-09-11,16.29,16.5,15.5,15.66,579900,0
2015-09-14,15.72,15.9,15.26,15.29,310100,0
2015-09-15,15.26,15.8,15.22,15.28,260400,0
2015-09-16,15.17,15.47,15.02,15.15,236100,0
2015-09-17,15.05,15.38,14.91,15.13,453581,0
2015-09-18,14.98,15.07,14.63,14.96,462700,0
2015-09-21,15.1,15.23,14.8,14.86,271400,0
2015-09-22,14.65,14.88,14.5,14.76,422700,0
2015-09-23,14.76,14.97,14.52,14.64,361700,0
2015-09-24,14.5,15.22,14.5,15.04,376565,0
2015-09-25,15.25,15.28,14.76,15.02,318700,0
2015-09-28,14.94,14.94,14.24,14.36,312767,0
2015-09-29,14.42,14.49,14.24,14.44,190100,0
2015-09-30,14.6,14.6,14.22,14.47,294600,0
2015-10-01,14.58,14.67,14.05,14.35,236200,0
2015-10-02,14.21,14.44,14.05,14.43,221700,0
2015-10-05,14.49,15.625,14.49,15.3,283588,0
2015-10-06,15.29,15.79,15.29,15.61,205000,0
2015-10-07,15.74,16.33,15.62,16.12,273500,0
2015-10-08,16.02,16.25,15.8,16.11,476900,0
2015-10-09,16.2,16.29,16.03,16.14,282700,0
2015-10-12,16.14,16.18,15.555,15.78,217300,0
2015-10-13,15.68,16.08,15.6,15.73,163000,0
2015-10-14,15.68,16.06,15.61,15.95,149000,0
2015-10-15,16.36,16.39,15.67,16.1,263600,0
2015-10-16,16.13,16.13,15.75,16,139700,0
2015-10-19,15.88,16.21,15.88,16.09,159200,0
2015-10-20,16.13,16.46,16.03,16.43,197398,0
2015-10-21,16.33,16.79,15.77,15.8,184200,0
2015-10-22,15.8,16.18,15.04,15.13,333900,0
2015-10-23,15.21,15.25,14.83,15.09,402700,0
2015-10-26,15.12,15.51,15.12,15.25,241600,0
2015-10-27,15.13,15.83,14.98,15.79,828100,0
2015-10-28,15.86,16.77,15.63,16.51,637400,0
2015-10-29,16.51,16.78,16.11,16.44,210300,0
2015-10-30,16.41,16.74,16.01,16.15,165400,0
2015-11-02,16.13,16.39,16.11,16.31,188204,0
2015-11-03,16.38,16.55,16.2,16.37,212300,0
2015-11-04,16.42,16.64,16.2,16.4,203520,0
2015-11-05,16.37,16.99,16.37,16.75,297400,0
2015-11-06,16.79,17.31,16.62,17.07,287900,0
2015-11-09,17.13,17.3,16.565,16.84,292754,0
2015-11-10,17.39,17.39,15.06,16.01,702700,0
2015-11-11,16.01,16.1,15.84,16,209900,0
2015-11-12,15.87,15.89,14.8,14.88,763600,0
2015-11-13,14.92,15.2,14.74,15.15,419400,0
2015-11-16,15.2,15.26,14.75,15.15,247700,0
2015-11-17,15.09,15.13,14.56,14.79,318500,0
2015-11-18,14.9,15.2,14.55,15.13,273300,0
2015-11-19,15.15,15.36,14.99,15.2,326600,0
2015-11-20,15.22,15.39,14.98,14.99,225000,0
2015-11-23,14.99,15.72,14.96,15.43,503900,0
2015-11-24,15.31,16.24,15.31,16.2,475000,0
2015-11-25,16.3,16.87,16.12,16.87,309600,0
2015-11-27,16.76,16.76,15.89,16.16,128500,0
2015-11-30,16.18,16.92,16.1,16.88,432400,0
2015-12-01,16.96,17.15,16.11,16.35,393765,0
2015-12-02,16.31,16.39,15.45,15.46,234113,0
2015-12-03,15.5,15.58,15.01,15.15,321683,0
2015-12-04,15.07,15.31,14.86,14.86,309500,0
2015-12-07,14.73,14.88,14.1,14.2,317500,0
2015-12-08,14.04,14.28,13.9,14.14,275958,0
2015-12-09,14.1,14.28,13.69,13.91,299500,0
2015-12-10,13.88,14.02,13.67,13.85,310500,0
2015-12-11,13.63,13.93,13.5,13.84,376800,0
2015-12-14,13.85,13.85,12.72,12.84,473645,0
2015-12-15,12.84,13.25,12.82,13.21,239600,0
2015-12-16,13.62,14.28,13.61,14.08,449600,0
2015-12-17,14.16,14.22,13.81,13.86,314500,0
2015-12-18,13.86,14.85,13.62,14.39,598000,0
2015-12-21,14.38,14.57,14,14.47,277400,0
2015-12-22,14.45,14.99,14.42,14.95,259413,0
2015-12-23,15.08,15.45,14.98,15.35,223100,0
2015-12-24,15.43,15.82,15.37,15.68,134768,0
2015-12-28,15.57,15.57,14.56,14.6,322956,0
2015-12-29,14.76,15.03,14.68,14.97,366447,0
2015-12-30,15.12,15.19,14.21,14.24,250720,0
2015-12-31,14.17,14.32,13.76,14.09,433947,0
2016-01-04,14.05,14.11,13.61,13.77,302135,0
2016-01-05,13.75,13.95,13.62,13.78,136617,0
2016-01-06,13.65,13.91,13.52,13.66,189949,0
2016-01-07,13.46,13.54,12.82,12.83,291233,0
2016-01-08,12.82,12.91,12.19,12.61,323539,0
2016-01-11,12.88,12.98,12.56,12.89,284956,0
2016-01-12,13.04,13.26,12.54,12.68,233609,0
2016-01-13,12.71,13.01,12.14,12.42,396057,0
2016-01-14,12.5,12.88,12.13,12.81,282363,0
2016-01-15,12.45,13.2,12.32,13.19,571990,0
2016-01-19,13.24,13.39,12.42,12.9,969300,0
2016-01-20,12.72,12.75,12.07,12.49,521356,0
2016-01-21,12.49,12.93,12.33,12.44,382331,0
2016-01-22,12.66,12.87,12.28,12.44,263872,0
2016-01-25,12.35,12.42,11.92,11.94,369026,0
2016-01-26,13.79,14.59,13.43,13.79,1110223,0
2016-01-27,13.83,14.2,13.55,13.9,446877,0
2016-01-28,14.18,14.35,13.432,13.55,317914,0
2016-01-29,13.51,14.09,13.51,14.04,261003,0
2016-02-01,13.89,14.04,13.58,13.89,170585,0
2016-02-02,13.61,14.04,13.21,13.39,198011,0
2016-02-03,13.42,13.68,12.8,13.59,239061,0
2016-02-04,13.52,13.99,13.31,13.58,731128,0
2016-02-05,13.59,13.97,13.15,13.74,205858,0
2016-02-08,13.54,13.54,13.03,13.43,224981,0
2016-02-09,13.16,13.16,12.44,12.81,278561,0
2016-02-10,12.85,13.05,12.245,12.43,319357,0
2016-02-11,12.18,12.59,12.11,12.57,295980,0
2016-02-12,12.74,13.35,12.56,13.35,276609,0
2016-02-16,13.48,13.77,13.16,13.62,198095,0
2016-02-17,13.75,14.125,13.65,13.96,257080,0
2016-02-18,13.94,14.42,13.3,14.32,310019,0
2016-02-19,14.4,15.86,14.4,15.21,730471,0
2016-02-22,15.21,15.82,15.21,15.52,265271,0
2016-02-23,15.57,15.6225,14.86,14.89,311299,0
2016-02-24,14.71,15.21,14.375,15.16,184559,0
2016-02-25,15.2,15.27,15.05,15.05,190160,0
2016-02-26,15.24,15.41,14.68,15.07,208918,0
2016-02-29,15.13,15.6,14.821,15.27,220127,0
2016-03-01,15.25,15.65,14.2965,15.55,171281,0
2016-03-02,15.59,16.16,15.51,16.005,315854,0
2016-03-03,15.95,16.89,15.95,16.4,447387,0
2016-03-04,16.36,16.6,16.07,16.29,238495,0
2016-03-07,16.28,16.76,16.28,16.37,211194,0
2016-03-08,16.26,16.36,15.73,16.06,238036,0
2016-03-09,16.1,16.46,15.91,16.19,122196,0
2016-03-10,16.3,16.59,15.86,16.2,280504,0
2016-03-11,16.29,16.84,16.29,16.31,210887,0
2016-03-14,16.35,16.409,15.86,16,356866,0
2016-03-15,15.97,16.07,15.51,15.58,203235,0
2016-03-16,15.55,16.03,15.52,15.9,203941,0
2016-03-17,16.01,16.29,15.67,16.16,232463,0
2016-03-18,16.27,17.16,15.91,17.1,627955,0
2016-03-21,17.13,17.32,16.31,16.44,323390,0
2016-03-22,16.3,16.65,16.19,16.36,193099,0
2016-03-23,16.38,16.63,15.57,15.59,328061,0
2016-03-24,15.52,15.9,15.27,15.69,279830,0
2016-03-28,15.82,15.9699,15.61,15.71,239198,0
2016-03-29,15.66,15.94,15.4,15.68,294027,0
2016-03-30,15.72,16.22,15.595,16.07,340102,0
2016-03-31,16.04,16.21,15.58,15.8,231546,0
2016-04-01,16.24,17.77,16.24,16.77,368214,0
2016-04-04,16.68,16.8,16.01,16.02,293247,0
2016-04-05,15.82,16.09,15.459,15.52,247790,0
2016-04-06,15.46,15.57,14.62,14.85,607373,0
2016-04-07,14.67,15.005,14.42,14.57,304894,0
2016-04-08,15.06,15.36,14.97,15.15,343972,0
2016-04-11,15.23,15.61,15.09,15.15,296865,0
2016-04-12,15.29,16.28,15.13,15.86,394136,0
2016-04-13,15.87,16.33,15.83,16.18,161998,0
2016-04-14,16.11,16.47,16.09,16.16,389229,0
2016-04-15,16.04,16.4215,16.04,16.17,261052,0
2016-04-18,16.07,16.56,15.94,16.45,218393,0
2016-04-19,16.53,16.58,15.93,16.13,342652,0
2016-04-20,16.08,16.96,16.08,16.81,234619,0
2016-04-21,16.76,17.07,16.47,16.47,395778,0
2016-04-22,16.47,17.07,16.47,16.89,177393,0
2016-04-25,16.78,16.78,15.81,16.19,366326,0
2016-04-26,16.26,16.82,16.13,16.66,149825,0
2016-04-27,16.64,16.99,16.48,16.54,158014,0
2016-04-28,16.49,16.67,16.07,16.07,114445,0
2016-04-29,16.02,16.23,15.8,16.23,189472,0
2016-05-02,16.25,16.46,16.1,16.4,145097,0
2016-05-03,16.26,16.44,15.4989,15.8,292531,0
2016-05-04,15.72,15.89,15.47,15.59,165154,0
2016-05-05,15.69,16.06,15.54,15.72,122468,0
2016-05-06,15.63,15.81,15.41,15.62,169795,0
2016-05-09,15.56,15.67,15.24,15.56,189747,0
2016-05-10,15.68,16.03,15.46,16.03,190053,0
2016-05-11,16.12,16.12,14.9,15.38,608454,0
2016-05-12,15.45,15.61,15.14,15.41,296335,0
2016-05-13,15.42,16.04,15.23,15.76,293890,0
2016-05-16,15.63,15.9,15.19,15.4,427281,0
2016-05-17,15.32,15.59,15.17,15.41,270657,0
2016-05-18,15.39,15.96,15.33,15.88,242586,0
2016-05-19,15.72,16.06,15.54,16.06,275459,0
2016-05-20,16.18,16.54,15.87,16.44,260410,0
2016-05-23,16.79,16.88,16.169,16.18,241207,0
2016-05-24,16.33,16.66,15.93,16.5,224293,0
2016-05-25,16.57,16.77,16.2,16.52,313050,0
2016-05-26,16.57,16.57,16.21,16.36,168116,0
2016-05-27,16.33,16.685,16.3,16.465,117992,0
2016-05-31,16.53,16.735,16.41,16.49,163197,0
2016-06-01,16.39,16.74,16.16,16.66,187915,0
2016-06-02,16.61,16.7,16.51,16.68,129671,0
2016-06-03,16.57,16.755,16.17,16.5,149477,0
2016-06-06,16.5,16.75,16.41,16.64,137150,0
2016-06-07,16.59,17.015,16.4,16.9,225923,0
2016-06-08,16.91,17.0681,16.74,16.97,193943,0
2016-06-09,16.84,17.06,16.51,16.98,185931,0
2016-06-10,16.75,16.835,16.3,16.43,168202,0
2016-06-13,16.4,16.47,15.91,15.99,200526,0
2016-06-14,15.98,16.07,15.47,15.65,227862,0
2016-06-15,15.71,15.95,15.52,15.75,130817,0
2016-06-16,16,16.23,15.67,16.03,141369,0
2016-06-17,16.02,16.44,15.67,16.43,312825,0
2016-06-20,16.61,16.82,15.89,15.92,164404,0
2016-06-21,15.92,15.98,15.537,15.64,128218,0
2016-06-22,15.71,16.09,15.68,15.7,138277,0
2016-06-23,15.91,16.26,15.79,16.14,136053,0
2016-06-24,15.38,15.7699,15.09,15.28,277125,0
2016-06-27,15.14,15.59,14.76,15.01,274140,0
2016-06-28,15.23,15.32,14.9219,15.07,148688,0
2016-06-29,15.36,15.95,15.22,15.84,205741,0
2016-06-30,15.86,16.46,15.86,16.46,268351,0
2016-07-01,16.37,16.65,16.13,16.4,253733,0
2016-07-05,16.27,16.29,15.76,15.82,217705,0
2016-07-06,15.77,16.15,15.42,16,143672,0
2016-07-07,15.98,16.25,15.9,16.08,118606,0
2016-07-08,16.25,16.75,15.54,16.63,177786,0
2016-07-11,16.74,17.05,16.59,16.76,160206,0
2016-07-12,16.86,17.24,16.86,17.22,321075,0
2016-07-13,17.27,17.57,17.16,17.25,184643,0
2016-07-14,17.39,17.73,16.73,17.47,240533,0
2016-07-15,17.62,17.68,17.29,17.61,215131,0
2016-07-18,17.54,18.11,17.54,18.09,282377,0
2016-07-19,18.06,18.2,17.74,18,187183,0
2016-07-20,18.05,18.17,17.83,18.01,231054,0
2016-07-21,18,18.37,17.985,18.26,150719,0
2016-07-22,18.21,18.32,18.04,18.27,93777,0
2016-07-25,18.17,18.33,18.1,18.26,92763,0
2016-07-26,18.23,18.43,18.01,18.22,123530,0
2016-07-27,18.22,18.401,18.19,18.33,102418,0
2016-07-28,18.27,18.38,18.11,18.22,91997,0
2016-07-29,18.11,18.37,18.09,18.18,116957,0
2016-08-01,18.14,18.35,17.87,18.08,163438,0
2016-08-02,18.03,18.16,17.8,17.87,124001,0
2016-08-03,17.85,18.33,17.85,18.24,152764,0
2016-08-04,18.25,18.49,18.08,18.14,145018,0
2016-08-05,18.33,18.49,18.255,18.4,218545,0
2016-08-08,18.45,18.66,18.36,18.63,226715,0
2016-08-09,18.64,19.28,18.64,19.2,424998,0
2016-08-10,19.21,19.35,17.77,17.86,453793,0
2016-08-11,17.9,18.08,17.57,17.76,193377,0
2016-08-12,17.71,18.12,17.7,17.91,190688,0
2016-08-15,18.05,18.06,17.76,17.94,163070,0
2016-08-16,17.9,18.7545,17.8,18.04,205399,0
2016-08-17,17.95,18.1,17.79,17.83,96913,0
2016-08-18,17.81,17.95,17.73,17.83,72715,0
2016-08-19,17.66,17.88,17.62,17.81,138658,0
2016-08-22,17.78,17.8,17.45,17.8,129021,0
2016-08-23,17.86,18.21,17.86,17.91,98172,0
2016-08-24,17.93,18.09,17.75,17.87,72880,0
2016-08-25,17.8,18.03,17.8,17.88,104604,0
2016-08-26,17.98,18.05,17.61,17.7,100170,0
2016-08-29,17.82,18.04,17.78,17.96,319909,0
2016-08-30,17.97,18.32,17.97,18.25,284226,0
2016-08-31,18.24,18.37,17.93,18.14,169916,0
2016-09-01,18.22,18.31,17.94,18.11,137966,0
2016-09-02,18.15,18.43,17.97,18.23,104484,0
2016-09-06,18.22,18.29,18,18.28,150388,0
2016-09-07,18.27,18.83,18.2,18.8,153107,0
2016-09-08,18.73,18.91,18.61,18.87,117425,0
2016-09-09,18.73,18.84,18.2,18.33,146510,0
2016-09-12,18.26,18.3419,18.01,18.2,172896,0
2016-09-13,18,18.12,17.675,17.78,243237,0
2016-09-14,17.8,18.06,17.62,17.77,158184,0
2016-09-15,17.79,18.08,17.53,18,131127,0
2016-09-16,17.85,18.09,17.52,17.89,499996,0
2016-09-19,17.9,18.23,17.54,18.06,129756,0
2016-09-20,18.2,18.27,17.96,18.14,165408,0
2016-09-21,18.45,18.78,18.28,18.75,221590,0
2016-09-22,18.86,19.19,18.63,19.12,267072,0
2016-09-23,19.11,19.2,18.74,18.74,148921,0
2016-09-26,18.61,18.805,18.01,18.02,155116,0
2016-09-27,17.95,18.13,17.8,18.07,120644,0
2016-09-28,18.07,18.52,17.995,18.51,104657,0
2016-09-29,18.42,18.58,18.039,18.12,101611,0
2016-09-30,18.28,18.59,18.11,18.39,173595,0
2016-10-03,18.36,18.44,18.16,18.27,131683,0
2016-10-04,18.25,18.89,18.105,18.76,156064,0
2016-10-05,18.89,19.09,18.56,18.92,169271,0
2016-10-06,18.91,19.08,18.7,19.02,110384,0
2016-10-07,19.05,19.33,19.01,19.26,213487,0
2016-10-10,19.37,19.49,19.17,19.24,85828,0
2016-10-11,19.18,19.31,18.94,19.16,108097,0
2016-10-12,19.16,19.46,18.97,19.29,108861,0
2016-10-13,19.05,19.36,18.955,19.05,148897,0
2016-10-14,19.26,19.42,18.86,19.17,104838,0
2016-10-17,19.2,19.36,19.05,19.3,72609,0
2016-10-18,19.51,19.5189,19.19,19.29,112835,0
2016-10-19,19.3,19.84,19.16,19.72,130744,0
2016-10-20,19.59,19.81,19.39,19.59,70558,0
2016-10-21,19.4,19.46,19.22,19.3,162093,0
2016-10-24,19.36,19.56,19.04,19.1,157164,0
2016-10-25,19.03,19.34,19.03,19.09,118580,0
2016-10-26,19.06,19.22,18.8,18.82,130971,0
2016-10-27,18.9,19.18,18.7,18.82,89391,0
2016-10-28,18.82,18.99,18.69,18.89,186845,0
2016-10-31,18.94,18.94,18.45,18.45,161749,0
2016-11-01,18.5,18.65,18.02,18.12,173241,0
2016-11-02,18.13,18.59,17.96,17.97,149875,0
2016-11-03,18.06,18.2,17.75,17.75,102758,0
2016-11-04,18.93,20.19,18.495,19.73,578344,0
2016-11-07,20.13,20.48,19.98,20.07,366415,0
2016-11-08,20.07,20.7,19.72,20.57,248770,0
2016-11-09,20.62,21.24,20.43,21.07,318544,0
2016-11-10,21.3,22.55,21.13,21.94,502815,0
2016-11-11,21.9,22.48,21.43,22.255,357573,0
2016-11-14,22.42,23.0799,22.31,22.8,551608,0
2016-11-15,22.63,22.72,22.25,22.59,534737,0
2016-11-16,22.59,23,22.59,22.91,385766,0
2016-11-17,22.9,23.47,22.61,23.18,475631,0
2016-11-18,23.12,23.5431,22.1932,23.29,315607,0
2016-11-21,23.29,23.454,22.87,23.03,302511,0
2016-11-22,23.17,23.61,22.85,23.61,230000,0
2016-11-23,23.59,23.83,23.17,23.83,252172,0
2016-11-25,23.8,24.12,23.68,23.93,128744,0
2016-11-28,23.87,24.65,23.57,24.36,489469,0
2016-11-29,24.48,24.78,24.23,24.645,210746,0
2016-11-30,24.87,24.9,24.28,24.5,267977,0
2016-12-01,24.55,25.21,24.55,25.205,392579,0
2016-12-02,25.23,25.23,24.28,24.37,273666,0
2016-12-05,24.67,25.03,24.24,25.01,354589,0
2016-12-06,25.05,25.68,24.95,25.55,298304,0
2016-12-07,25.62,26.14,25.5,25.99,302684,0
2016-12-08,26.02,27.25,25.66,26.6,489182,0
2016-12-09,26.53,27.03,26.05,26.74,468036,0
2016-12-12,26.76,26.94,26.26,26.78,225361,0
2016-12-13,26.76,27.17,25.49,26.56,508226,0
2016-12-14,26.32,26.42,25.71,25.95,343718,0
2016-12-15,25.94,26.44,25.82,25.96,520153,0
2016-12-16,26.11,26.32,25.86,26,788296,0
2016-12-19,23.19,23.44,21.02,21.99,3743986,0
2016-12-20,21.91,22.63,21.77,22.07,1212243,0
2016-12-21,22.13,22.925,22.13,22.72,541408,0
2016-12-22,22.51,23.3,22.48,22.9,486308,0
2016-12-23,22.84,23.015,22.7,22.83,178557,0
2016-12-27,22.93,23.129,22.61,22.64,155913,0
2016-12-28,22.56,22.89,22.31,22.65,282228,0
2016-12-29,22.66,22.78,22.3,22.66,262272,0
2016-12-30,22.7,22.7567,22.21,22.5,270324,0
2017-01-03,22.57,22.85,22.32,22.54,440288,0
2017-01-04,22.68,22.98,22.63,22.87,521301,0
2017-01-05,22.74,22.87,22.34,22.45,242379,0
2017-01-06,22.44,22.62,22.12,22.23,199399,0
2017-01-09,22.1,22.1,21.61,21.88,273174,0
2017-01-10,21.85,22.21,21.85,21.98,517873,0
2017-01-11,21.9,22.47,21.73,22.27,232069,0
2017-01-12,22.4,22.45,21.66,22.05,197596,0
2017-01-13,22.2,22.7,22.017,22.31,131746,0
2017-01-17,22.14,22.228,21.805,21.89,207626,0
2017-01-18,22.08,22.37,21.54,22.36,193548,0
2017-01-19,22.48,22.48,22,22.3,179518,0
2017-01-20,22.26,22.42,22.09,22.22,187822,0
2017-01-23,22.12,22.3,21.91,22.14,152062,0
2017-01-24,22.21,22.5,21.963,22.36,142563,0
2017-01-25,22.62,22.62,21.97,22,155891,0
2017-01-26,22.03,22.07,21.77,21.93,170169,0
2017-01-27,21.95,22,21.41,21.69,262305,0
2017-01-30,21.65,21.65,20.83,21.12,289689,0
2017-01-31,21.13,21.48,20.57,20.92,220139,0
2017-02-01,20.99,21.33,20.71,20.85,238987,0
2017-02-02,20.7,20.99,20.5559,20.95,268469,0
2017-02-03,21.21,21.21,20.62,20.94,310089,0
2017-02-06,20.93,21.31,20.85,21.04,193660,0
2017-02-07,21.14,21.145,20.44,20.56,255759,0
2017-02-08,20.53,21.03,20.36,20.98,265516,0
2017-02-09,21.08,21.57,20.77,21.35,271599,0
2017-02-10,21.53,21.615,21.21,21.27,303542,0
2017-02-13,21.32,21.5,20.92,21.41,240758,0
2017-02-14,21.29,21.75,21.12,21.66,407298,0
2017-02-15,21.59,22.47,21.59,22.46,469959,0
2017-02-16,22.36,22.81,22.03,22.63,529781,0
2017-02-17,22.66,22.67,22.3,22.5,390940,0
2017-02-21,22.41,22.41,21.73,22.18,507426,0
2017-02-22,22.04,22.39,21.9101,22.35,176943,0
2017-02-23,22.3,22.46,21.97,22.31,206460,0
2017-02-24,22.06,22.21,21.9,21.96,138765,0
2017-02-27,22,22.09,21.62,22,413194,0
2017-02-28,22,22.16,21.68,22.1,555756,0
2017-03-01,21,22.74,20.07,21.9,2673601,0
2017-03-02,22.04,23.55,22.04,22.35,856333,0
2017-03-03,22.26,22.98,22.26,22.42,360579,0
2017-03-06,22.34,22.415,21.5903,21.63,402825,0
2017-03-07,21.56,22.255,21.33,21.36,297855,0
2017-03-08,21.44,21.489,20.56,20.57,304032,0
2017-03-09,20.57,20.75,20.1,20.14,497948,0
2017-03-10,20.29,20.34,19.79,20.07,578571,0
2017-03-13,20.17,20.17,19.8,19.9,297285,0
2017-03-14,19.9,20.17,19.43,19.82,433827,0
2017-03-15,19.99,20.25,19.73,20.01,287292,0
2017-03-16,20.12,20.23,19.755,19.84,153137,0
2017-03-17,19.71,19.9,19.32,19.44,391425,0
2017-03-20,19.72,19.82,18.58,18.64,593848,0
2017-03-21,18.77,18.95,18.25,18.3,424167,0
2017-03-22,18.26,18.38,17.87,17.95,425101,0
2017-03-23,17.95,18.09,17.74,17.79,337962,0
2017-03-24,17.82,18.02,17.64,17.72,292493,0
2017-03-27,17.51,17.81,17.39,17.73,280778,0
2017-03-28,17.64,17.97,17.48,17.88,202567,0
2017-03-29,17.87,18.37,17.8,18.29,512961,0
2017-03-30,18.33,18.73,18.33,18.63,250075,0
2017-03-31,18.52,18.91,18.5,18.86,519516,0
2017-04-03,18.92,19.07,18.52,18.65,377730,0
2017-04-04,18.62,18.9473,18.5,18.8,256046,0
2017-04-05,18.81,19.1,18.635,18.73,393953,0
2017-04-06,18.72,19.76,18.7,19.71,425626,0
2017-04-07,19.57,19.645,19.08,19.22,442408,0
2017-04-10,19.26,19.743,19.13,19.62,260744,0
2017-04-11,19.6,19.78,19.43,19.74,259670,0
2017-04-12,19.74,19.84,19.55,19.75,233274,0
2017-04-13,19.65,19.82,19.31,19.32,244869,0
2017-04-17,19.4,19.77,19.34,19.72,145368,0
2017-04-18,19.58,19.93,19.305,19.85,226493,0
2017-04-19,19.97,20.22,19.66,19.71,199817,0
2017-04-20,19.99,20.09,19.5,19.62,213951,0
2017-04-21,19.72,19.72,19.4,19.42,215555,0
2017-04-24,19.78,19.87,19.56,19.76,168306,0
2017-04-25,19.92,20.28,19.77,19.79,181055,0
2017-04-26,19.78,20.19,19.78,19.92,180452,0
2017-04-27,20.02,20.02,19.3,19.69,299560,0
2017-04-28,19.65,19.71,19.3,19.43,266504,0
2017-05-01,19.37,19.37,18.78,18.87,537378,0
2017-05-02,18.93,19,18.7,18.79,209388,0
2017-05-03,18.67,18.759,18.3028,18.43,402223,0
2017-05-04,18.53,19.324,18.12,18.31,264179,0
2017-05-05,18.41,18.74,18.27,18.38,274914,0
2017-05-08,18.33,18.56,18.3,18.5,324729,0
2017-05-09,18.5,18.56,18.22,18.38,252917,0
2017-05-10,18.3,18.54,18.06,18.1,395321,0
2017-05-11,17.63,17.69,16.48,17.34,991075,0
2017-05-12,18.14,18.14,17.17,17.18,522463,0
2017-05-15,17.22,17.45,17.09,17.3,309805,0
2017-05-16,17.27,17.34,16.74,16.91,623565,0
2017-05-17,16.81,16.97,16.46,16.68,569646,0
2017-05-18,16.6,16.84,16.14,16.16,559962,0
2017-05-19,16.07,16.555,16.07,16.49,516310,0
2017-05-22,16.48,16.72,16.095,16.65,534761,0
2017-05-23,16.76,16.89,16.6,16.82,237435,0
2017-05-24,16.78,17.3,16.78,17.11,464381,0
2017-05-25,17.1,17.48,17.1,17.2,268550,0
2017-05-26,17.14,17.18,16.88,17.15,272568,0
2017-05-30,17.09,17.09,16.63,16.63,310802,0
2017-05-31,16.62,16.725,16.38,16.52,426161,0
2017-06-01,16.55,17.04,16.41,16.99,289249,0
2017-06-02,16.97,17.07,16.76,16.79,187348,0
2017-06-05,16.77,16.93,16.295,16.37,447558,0
2017-06-06,16.31,16.4,16.09,16.17,319914,0
2017-06-07,16.22,16.4,16.11,16.35,321000,0
2017-06-08,16.28,16.78,16.2,16.74,367430,0
2017-06-09,16.78,17.27,16.6068,17.06,441147,0
2017-06-12,17.03,17.31,16.71,16.87,307550,0
2017-06-13,16.91,16.96,16.7,16.83,218905,0
2017-06-14,16.84,16.84,16.29,16.43,235441,0
2017-06-15,16.32,16.49,16.165,16.21,213322,0
2017-06-16,16.09,16.31,15.8,15.95,689134,0
2017-06-19,16.05,16.15,15.945,16,223968,0
2017-06-20,15.95,15.95,15.67,15.85,237492,0
2017-06-21,15.92,16.37,15.78,16.18,549443,0
2017-06-22,16.11,16.29,15.965,16.19,403320,0
2017-06-23,16.2,16.42,16.17,16.36,347678,0
2017-06-26,16.4,16.81,16.13,16.76,307920,0
2017-06-27,16.81,17.02,16.72,16.75,238274,0
2017-06-28,16.83,17.2,16.82,17,385446,0
2017-06-29,17.11,17.86,17.1,17.78,363169,0
2017-06-30,17.88,17.88,17.19,17.35,327790,0
2017-07-03,17.35,17.9,17.3196,17.85,145185,0
2017-07-05,17.86,17.99,17.47,17.63,255080,0
2017-07-06,17.62,17.77,17.22,17.3,240011,0
2017-07-07,17.29,17.36,17.12,17.36,157178,0
2017-07-10,17.35,17.73,17.21,17.57,313830,0
2017-07-11,17.56,17.56,17.23,17.36,262116,0
2017-07-12,17.41,17.77,17.27,17.42,233279,0
2017-07-13,17.46,17.71,17.39,17.48,138702,0
2017-07-14,17.39,17.91,17.37,17.83,193605,0
2017-07-17,17.76,18.07,17.59,18.01,264644,0
2017-07-18,17.93,18.07,17.73,17.77,132791,0
2017-07-19,17.79,18.06,17.075,17.94,150371,0
2017-07-20,21.01,22.02,20.76,21.2,2281276,0
2017-07-21,21.56,21.608,20.0588,20.17,797386,0
2017-07-24,20.53,20.53,20.04,20.31,392536,0
2017-07-25,20.37,20.79,20.35,20.41,415467,0
2017-07-26,20.43,20.43,19.97,20.12,333926,0
2017-07-27,20.1,20.29,19.87,20.26,175003,0
2017-07-28,20.25,20.4,19.96,20.38,154148,0
2017-07-31,20.41,20.47,20.2,20.43,159963,0
2017-08-01,20.47,20.6,20.15,20.27,134702,0
2017-08-02,20.28,20.28,19.82,19.85,191948,0
2017-08-03,19.84,20.035,19.36,19.53,371156,0
2017-08-04,19.63,19.8,19.38,19.72,262078,0
2017-08-07,19.72,19.94,19.62,19.79,155202,0
2017-08-08,19.7,20.06,19.7,19.75,444033,0
2017-08-09,19.62,20.03,19.44,19.97,284410,0
2017-08-10,20.99,20.99,19.175,19.66,440418,0
2017-08-11,19.65,19.695,18.81,19.08,519456,0
2017-08-14,19.1,19.24,18.84,18.88,251933,0
2017-08-15,18.95,18.95,18.33,18.37,261667,0
2017-08-16,18.37,18.76,18.37,18.66,288514,0
2017-08-17,18.55,18.81,18.14,18.18,224122,0
2017-08-18,18.04,18.3,17.98,18.18,216061,0
2017-08-21,18.13,18.34,18,18.18,260762,0
2017-08-22,18.23,18.475,18.1323,18.33,168309,0
2017-08-23,18.25,18.52,18.25,18.44,177862,0
2017-08-24,18.46,18.54,18.22,18.31,117784,0
2017-08-25,18.37,18.41,18.165,18.36,210708,0
2017-08-28,18.43,18.61,17.98,18.19,289894,0
2017-08-29,18.11,18.12,17.8,18.1,123286,0
2017-08-30,18.13,18.3,18.08,18.26,120336,0
2017-08-31,18.28,18.39,18.11,18.19,141522,0
2017-09-01,18.21,18.53,18.17,18.4,152399,0
2017-09-05,18.37,18.37,17.28,17.37,295991,0
2017-09-06,17.39,17.83,17.33,17.61,194711,0
2017-09-07,17.66,17.66,17.1,17.41,238393,0
2017-09-08,17.29,17.65,17.115,17.63,203902,0
2017-09-11,17.94,18.29,17.86,18.07,200973,0
2017-09-12,18.08,18.42,18.08,18.13,148466,0
2017-09-13,18.13,18.3,18.07,18.13,124336,0
2017-09-14,18.1,18.31,17.94,18.09,133611,0
2017-09-15,18.09,18.26,17.86,18.11,267604,0
2017-09-18,18.14,18.38,17.78,17.92,287155,0
2017-09-19,17.94,18.06,17.655,17.73,198912,0
2017-09-20,17.74,17.87,17.49,17.8,216794,0
2017-09-21,17.85,18.02,17.27,17.3,306057,0
2017-09-22,17.33,17.87,17.29,17.82,248335,0
2017-09-25,17.76,18.06,17.59,17.67,122387,0
2017-09-26,17.67,17.7599,17.16,17.17,275968,0
2017-09-27,17.26,17.36,16.75,17.16,550105,0
2017-09-28,17.15,17.4,17.06,17.37,264122,0
2017-09-29,17.36,17.46,16.93,17.25,363002,0
2017-10-02,17.22,17.49,17.07,17.45,377173,0
2017-10-03,17.53,17.79,17.44,17.68,230357,0
2017-10-04,17.29,17.3,16.31,16.69,1318178,0
2017-10-05,16.83,17.07,16.59,16.6,344189,0
2017-10-06,16.85,17,16.65,16.92,388919,0
2017-10-09,16.9,17.04,16.6,16.72,359142,0
2017-10-10,16.84,16.97,16.59,16.6,201656,0
2017-10-11,16.56,16.57,16.31,16.5,337111,0
2017-10-12,16.49,16.49,15.9,16.08,358468,0
2017-10-13,16.2497,16.39,16.04,16.22,355194,0
2017-10-16,16.3,16.38,16.07,16.17,175887,0
2017-10-17,16.2,16.35,16.06,16.15,355522,0
2017-10-18,16.2,16.48,16.13,16.38,316323,0
2017-10-19,16.28,16.4105,16.11,16.26,301843,0
2017-10-20,16.42,16.89,16.2825,16.62,280807,0
2017-10-23,16.63,16.63,16.08,16.14,173708,0
2017-10-24,16.14,16.3,16.12,16.15,207870,0
2017-10-25,16.14,16.21,15.89,15.99,330507,0
2017-10-26,16.03,16.2,15.82,16.15,265760,0
2017-10-27,16.12,16.23,15.9,16.19,421966,0
2017-10-30,16.13,16.3,15.92,16.14,413818,0
2017-10-31,16.23,16.345,16.09,16.28,406262,0
2017-11-01,16.35,16.515,16.09,16.14,203405,0
2017-11-02,16.13,16.26,16.06,16.2,231752,0
2017-11-03,16.2,16.35,16.03,16.11,407347,0
2017-11-06,16.05,16.08,15.52,15.7,438550,0
2017-11-07,15.69,15.7316,15.445,15.51,399008,0
2017-11-08,15.62,16.11,15.51,16.01,884972,0
2017-11-09,15.55,15.55,13.17,13.35,3016466,0
2017-11-10,13.25,13.81,13.2205,13.805,1013564,0
