Date,Open,High,Low,Close,Volume,OpenInt
2012-04-12,22.5,22.9,21.63,21.75,11830515,0
2012-04-13,21.95,22.23,21.5,21.5,2219714,0
2012-04-16,21.75,22.07,21.63,21.74,557051,0
2012-04-17,22.04,23,21.75,22.25,670254,0
2012-04-18,22.01,22.21,21,21.7,877410,0
2012-04-19,21.9,22,21.52,21.96,298713,0
2012-04-20,22,22.19,21.75,22.05,727636,0
2012-04-23,22.03,22.04,21.54,22.01,423812,0
2012-04-24,21.91,22.2,21.56,21.66,798074,0
2012-04-25,21.8,21.85,21.27,21.45,451455,0
2012-04-26,21.44,21.95,21.25,21.8,345840,0
2012-04-27,21.82,22.65,21.73,22.35,860009,0
2012-04-30,22.29,23.86,22.19,23.12,715837,0
2012-05-01,23.17,23.43,22.77,23.09,1033335,0
2012-05-02,22.9,23.47,22.9,23.29,436447,0
2012-05-03,22.9,23.21,22.9,23.08,509487,0
2012-05-04,23,23.09,22.73,22.79,734654,0
2012-05-07,22.58,22.89,22.46,22.73,294596,0
2012-05-08,22.51,22.65,21.99,22.2,696269,0
2012-05-09,21.93,22.12,21.82,21.99,366520,0
2012-05-10,22.01,22.08,21.5,21.85,281966,0
2012-05-11,21.69,21.81,21.5,21.76,147491,0
2012-05-14,21.5,21.73,21.43,21.56,504160,0
2012-05-15,21.54,22.23,21.43,21.51,607576,0
2012-05-16,21.56,21.62,20.81,21.43,511078,0
2012-05-17,21.53,21.64,20.9,21,680704,0
2012-05-18,21.18,21.25,20.84,20.92,555767,0
2012-05-21,20.93,22.17,20.93,21.64,480483,0
2012-05-22,22.19,22.37,21.55,21.72,530363,0
2012-05-23,21.98,21.98,21.1,21.34,523371,0
2012-05-24,21.72,21.72,21.13,21.37,355204,0
2012-05-25,21.56,21.56,21.11,21.38,399009,0
2012-05-29,21.64,22.39,21.59,22.11,285322,0
2012-05-30,21.99,22,21.52,21.6,338479,0
2012-05-31,21.67,21.94,20.95,21.48,262210,0
2012-06-01,19.26,21.15,19.26,21.03,885350,0
2012-06-04,21.06,21.1,19.7,20.07,575181,0
2012-06-05,19.98,20.64,19.72,19.99,472416,0
2012-06-06,20.22,20.98,19.99,20,147894,0
2012-06-07,20.29,21.23,19.96,20.75,354302,0
2012-06-08,20.65,21,20.04,20.83,351640,0
2012-06-11,21,21.11,19.81,20,618940,0
2012-06-12,20,20.08,19.81,19.98,748919,0
2012-06-13,19.91,20.01,19.7,19.92,500364,0
2012-06-14,20,20.13,19.85,20.06,245699,0
2012-06-15,19.85,20.08,19.61,20.08,684236,0
2012-06-18,19.91,20.6,19.9,20.48,267146,0
2012-06-19,20.5,20.99,20.25,20.77,446553,0
2012-06-20,20.88,20.89,20.47,20.58,171594,0
2012-06-21,20.53,20.55,19.68,19.79,693586,0
2012-06-22,19.97,20.02,19.71,19.89,3084835,0
2012-06-25,19.49,19.83,19.13,19.68,273531,0
2012-06-26,19.71,19.73,19.21,19.25,293840,0
2012-06-27,19.33,19.36,18.89,19.14,240633,0
2012-06-28,19,19.34,18.73,19.31,167673,0
2012-06-29,19.62,19.85,19.5,19.69,156030,0
2012-07-02,19.69,19.81,19.45,19.66,218936,0
2012-07-03,19.7,20.88,19.62,20.5,381753,0
2012-07-05,20.41,20.55,19.85,20.43,175697,0
2012-07-06,20.18,20.44,19.92,20.01,95662,0
2012-07-09,19.97,20.45,19.91,20.3,242623,0
2012-07-10,20.25,20.25,19.52,19.6,87095,0
2012-07-11,19.68,19.86,19.35,19.63,154096,0
2012-07-12,19.43,19.52,18.88,19.41,125205,0
2012-07-13,19.42,19.93,19.31,19.83,209662,0
2012-07-16,19.71,19.71,19.01,19.56,230700,0
2012-07-17,19.62,19.79,19.25,19.56,177811,0
2012-07-18,19.47,19.71,19.19,19.45,347051,0
2012-07-19,19.56,19.67,19.33,19.59,65641,0
2012-07-20,19.5,19.91,19.4,19.79,117547,0
2012-07-23,19.47,19.78,19.23,19.75,190600,0
2012-07-24,19.85,19.93,19.24,19.38,269608,0
2012-07-25,19.5,19.58,19.23,19.52,142411,0
2012-07-26,19.75,21.15,19.72,20.8,745224,0
2012-07-27,18.62,20.69,18.6,20.43,667493,0
2012-07-30,20.27,20.78,20.26,20.6,404780,0
2012-07-31,20.55,21.12,20.52,20.84,869093,0
2012-08-01,20.93,21.29,20.76,21.11,329788,0
2012-08-02,20.81,21.1,20.77,21,366461,0
2012-08-03,21.33,22,21.28,21.78,412197,0
2012-08-06,21.82,22.58,21.64,22.09,486476,0
2012-08-07,22.21,22.29,21.77,22.02,408849,0
2012-08-08,21.81,22.31,21.72,21.95,414767,0
2012-08-09,22,22.07,21.33,21.41,889418,0
2012-08-10,21.34,21.79,20.82,21.67,244804,0
2012-08-13,21.6,21.66,21.25,21.64,210268,0
2012-08-14,21.84,22.15,21.84,22.07,182204,0
2012-08-15,22.04,22.29,21.81,22.26,114034,0
2012-08-16,22.33,22.45,22.3,22.4,183355,0
2012-08-17,22.42,22.94,22.38,22.9,366705,0
2012-08-20,22.95,22.98,22.65,22.8,108806,0
2012-08-21,22.96,23.3,22.61,22.61,322720,0
2012-08-22,22.67,22.67,21.7,21.92,264647,0
2012-08-23,21.92,22.21,21.66,22.14,256255,0
2012-08-24,21.99,23.12,21.99,22.98,365465,0
2012-08-27,22.99,23.05,22.67,22.84,279966,0
2012-08-28,22.75,23.5,22.7,23.42,357378,0
2012-08-29,23.5,23.57,23.21,23.54,852851,0
2012-08-30,23.36,23.5,23.19,23.42,373664,0
2012-08-31,23.6,24.09,23.25,23.67,564959,0
2012-09-04,23.77,23.8,23.28,23.57,231717,0
2012-09-05,23.53,23.55,23.06,23.21,318266,0
2012-09-06,23.4,24.53,23.37,23.95,799605,0
2012-09-07,23.98,24.2,23.5,24.14,232245,0
2012-09-10,24.03,24.48,24.01,24.09,212540,0
2012-09-11,24.08,24.19,23.7,24.19,161128,0
2012-09-12,24.35,24.65,24.14,24.54,271647,0
2012-09-13,24.67,25.33,24.55,24.87,322281,0
2012-09-14,24.75,25.69,24.69,25.22,529413,0
2012-09-17,25.2,25.51,24.93,25.28,320400,0
2012-09-18,25.78,25.78,25.19,25.2,478928,0
2012-09-19,25.25,25.33,24.75,25.11,239582,0
2012-09-20,24.91,25.24,24.48,25.07,201289,0
2012-09-21,25.39,25.75,24.96,25.56,723369,0
2012-09-24,25.7,25.73,25.39,25.69,321533,0
2012-09-25,25.69,25.7,24.5,24.51,347285,0
2012-09-26,24.47,24.53,23.7,24.23,474907,0
2012-09-27,24.37,24.82,24.14,24.3,347905,0
2012-09-28,24.24,24.58,24.1,24.32,233302,0
2012-10-01,23.65,24.35,23.21,23.72,774102,0
2012-10-02,23.68,23.78,22.5,22.95,527779,0
2012-10-03,22.92,22.92,22.06,22.47,720771,0
2012-10-04,22.45,22.71,22,22.7,402494,0
2012-10-05,22.74,23.26,22.67,23.03,485285,0
2012-10-08,22.93,23.35,22.44,23.29,476694,0
2012-10-09,23.2,23.37,22.82,23.09,392093,0
2012-10-10,23.03,23.34,22.51,22.55,224176,0
2012-10-11,22.76,23.1,22.61,22.82,205633,0
2012-10-12,22.75,22.89,22.4,22.7,79332,0
2012-10-15,22.63,22.72,22.08,22.66,143685,0
2012-10-16,22.63,22.89,22.36,22.74,150250,0
2012-10-17,22.74,23.15,22.47,23.15,364518,0
2012-10-18,23.1,23.32,22.98,23.08,121761,0
2012-10-19,23,23,22.45,22.52,273872,0
2012-10-22,22.56,22.56,22.02,22.17,86624,0
2012-10-23,21.86,22.32,21.79,22.26,269437,0
2012-10-24,22.28,22.28,21.03,21.54,749301,0
2012-10-25,21.83,21.88,21.53,21.67,215865,0
2012-10-26,21.59,21.99,21.59,21.89,164743,0
2012-10-31,22.1,22.98,21.51,22.31,329311,0
2012-11-01,22.21,23.33,21.77,23.25,508266,0
2012-11-02,23.62,23.62,22.5,22.67,370886,0
2012-11-05,22.19,23.37,22.19,23.22,311083,0
2012-11-06,23.23,23.62,22.65,22.8,204321,0
2012-11-07,22.5,22.62,22.27,22.33,180916,0
2012-11-08,22.38,22.57,21.66,21.7,158642,0
2012-11-09,21.61,22.06,21.53,21.62,179349,0
2012-11-12,21.76,22.46,21.68,22.25,183524,0
2012-11-13,22.07,22.87,21.93,22.62,269585,0
2012-11-14,22.5,22.94,22.37,22.59,308708,0
2012-11-15,22.82,24,22.54,23.79,890790,0
2012-11-16,23.73,23.91,23.2,23.38,461800,0
2012-11-19,23.5,24.16,23.31,24.16,483911,0
2012-11-20,24,24.26,23.45,24.01,332455,0
2012-11-21,24.09,24.91,23.89,24.58,318326,0
2012-11-23,24.59,24.92,24.58,24.92,85181,0
2012-11-26,24.85,24.95,24.14,24.47,564978,0
2012-11-27,24.47,24.61,24.23,24.34,488005,0
2012-11-28,24.28,24.5,24.2,24.38,915241,0
2012-11-29,24.44,24.69,24.17,24.52,1224657,0
2012-11-30,24.67,25.4,24.53,25.24,3854689,0
2012-12-03,25.82,25.82,25.02,25.2,377013,0
2012-12-04,25.04,25.39,24.93,25.17,359024,0
2012-12-05,25,25.04,24.44,24.53,664386,0
2012-12-06,24.57,24.96,24.35,24.64,887030,0
2012-12-07,24.73,24.73,23.91,24.52,761518,0
2012-12-10,24.59,25.23,24.46,25.13,781409,0
2012-12-11,25.28,25.45,24.9,25.04,399471,0
2012-12-12,25.12,25.26,25.02,25.11,472927,0
2012-12-13,25.07,25.34,24.76,25.09,336854,0
2012-12-14,24.9,25.2,24.27,24.54,410635,0
2012-12-17,24.85,24.85,24.07,24.49,239700,0
2012-12-18,24.69,25.24,24.62,24.89,543203,0
2012-12-19,24.98,24.98,24.49,24.68,436157,0
2012-12-20,24.84,25.51,24.74,25.19,551632,0
2012-12-21,25.15,25.19,24.66,25.19,453717,0
2012-12-24,25.03,25.03,24.53,24.67,84638,0
2012-12-26,24.6,24.78,24.42,24.73,167916,0
2012-12-27,24.65,24.71,24.29,24.52,275106,0
2012-12-28,24.3,24.59,24.28,24.29,151297,0
2012-12-31,24.14,24.77,24.06,24.75,252884,0
2013-01-02,25.45,25.84,25,25.76,497226,0
2013-01-03,25.7,26.4,25.7,26.18,370011,0
2013-01-04,26.41,26.59,26.19,26.42,271763,0
2013-01-07,26.04,26.42,25.76,26.37,307277,0
2013-01-08,26.3,26.36,25.81,26.22,199465,0
2013-01-09,26.42,26.52,26.31,26.5,118818,0
2013-01-10,26.83,26.83,26.27,26.58,138310,0
2013-01-11,26.67,26.74,26.4,26.57,207514,0
2013-01-14,26.52,26.52,24.77,25.77,417556,0
2013-01-15,25.76,26,25.62,25.84,256854,0
2013-01-16,25.82,26.73,25.63,26.58,189985,0
2013-01-17,25.1,25.42,24.02,24.5,3068095,0
2013-01-18,24.4,25.21,24.31,25.18,343609,0
2013-01-22,25.4,25.66,25.05,25.16,467112,0
2013-01-23,25.19,25.19,24.95,25.09,264000,0
2013-01-24,25.11,25.92,25.06,25.67,270522,0
2013-01-25,25.75,25.97,25.45,25.89,192822,0
2013-01-28,25.91,25.94,24.89,25.6,389041,0
2013-01-29,25.53,25.92,25.5,25.88,208817,0
2013-01-30,25.78,25.78,25,25.32,187410,0
2013-01-31,25.26,25.69,25.26,25.51,274387,0
2013-02-01,25.68,26.14,25.52,25.97,363797,0
2013-02-04,25.83,26.02,25.36,25.39,154266,0
2013-02-05,25.39,25.94,25.26,25.81,187876,0
2013-02-06,25.59,25.88,25.29,25.87,197963,0
2013-02-07,25.79,26.01,25.02,25.07,181566,0
2013-02-08,25.05,25.64,25.01,25.55,78929,0
2013-02-11,25.46,25.46,24.95,25.07,111755,0
2013-02-12,25.21,25.42,25.15,25.37,273463,0
2013-02-13,25.45,25.62,25.18,25.49,218194,0
2013-02-14,25.44,26.77,25.09,26.64,472388,0
2013-02-15,24.86,26.87,24.86,26.51,1064591,0
2013-02-19,27.01,27.49,26.8,27.05,1012363,0
2013-02-20,26.96,27.3,26.44,26.56,925753,0
2013-02-21,26.6,26.62,25.5,26.05,443301,0
2013-02-22,26.2,27.33,26.2,27.15,798764,0
2013-02-25,27.56,27.56,26.37,26.47,725149,0
2013-02-26,26.6,26.67,26.15,26.42,855164,0
2013-02-27,26.45,26.71,26.36,26.62,494500,0
2013-02-28,26.69,26.84,26.56,26.68,302910,0
2013-03-01,26.55,26.55,25.85,26.17,326299,0
2013-03-04,26.03,26.2,25.64,26.04,588810,0
2013-03-05,26.17,26.38,26,26.2,448788,0
2013-03-06,26.25,26.4,25.69,25.96,366519,0
2013-03-07,26,26.02,25.36,25.73,444563,0
2013-03-08,25.9,25.99,25.37,25.74,356748,0
2013-03-11,25.73,25.73,25.41,25.47,159039,0
2013-03-12,25.5,25.55,25.14,25.39,323424,0
2013-03-13,25.61,25.67,25.4,25.54,508200,0
2013-03-14,25.66,25.92,25.58,25.6,283341,0
2013-03-15,25.71,26.32,25.59,26.32,587578,0
2013-03-18,25.98,26.99,25.92,26.85,615915,0
2013-03-19,26.83,27.33,26.69,26.92,541969,0
2013-03-20,26.97,27.4,26.81,27.2,441354,0
2013-03-21,26.97,28,26.85,27.87,517717,0
2013-03-22,27.99,28.28,27.82,28.28,598264,0
2013-03-25,28.31,28.52,28.1,28.44,526675,0
2013-03-26,28.51,28.94,28.51,28.79,415090,0
2013-03-27,28.65,29.19,28.56,28.98,834737,0
2013-03-28,29.1,29.13,28.67,28.76,409443,0
2013-04-01,28.59,28.59,27.2,27.39,355965,0
2013-04-02,27.47,27.61,26.73,27.14,544225,0
2013-04-03,27.21,27.33,26.67,26.86,527795,0
2013-04-04,26.81,26.81,26.27,26.68,162747,0
2013-04-05,26.35,27.05,26.28,26.79,151473,0
2013-04-08,27.24,27.58,26.71,27.56,363894,0
2013-04-09,27.55,27.64,27.36,27.51,121725,0
2013-04-10,27.55,27.93,27.55,27.85,180658,0
2013-04-11,27.92,28.22,27.69,27.83,184363,0
2013-04-12,27.57,27.68,26.95,27.16,206411,0
2013-04-15,26.84,26.94,26.01,26.02,347740,0
2013-04-16,26.19,26.58,26,26.37,318072,0
2013-04-17,26.13,26.17,25.27,25.72,195337,0
2013-04-18,25.99,26.25,25.39,26.21,195412,0
2013-04-19,26.44,26.44,25.71,26.23,214279,0
2013-04-22,26.46,26.85,26.03,26.73,195690,0
2013-04-23,26.78,27.44,26.77,27.2,308601,0
2013-04-24,27.34,27.72,27.22,27.47,480659,0
2013-04-25,27.46,27.65,26.34,26.52,625764,0
2013-04-26,26,26.87,25.2,26.64,770695,0
2013-04-29,26.38,27.45,26.02,27.32,808377,0
2013-04-30,27.4,28,26.99,27.81,393452,0
2013-05-01,27.63,27.63,27,27.2,301228,0
2013-05-02,26.58,27.63,26.03,27.59,393433,0
2013-05-03,27.5,28.1,27.43,27.89,321829,0
2013-05-06,27.84,28.36,27.58,27.77,283811,0
2013-05-07,27.96,28.33,27.76,28.22,125887,0
2013-05-08,28.23,28.23,27.53,28,218264,0
2013-05-09,27.97,28.34,27.76,28.01,168851,0
2013-05-10,27.91,28.47,27.81,28.31,260072,0
2013-05-13,28.25,28.7,28.17,28.63,189856,0
2013-05-14,28.5,29,28,28.39,291340,0
2013-05-15,28.25,28.96,28.25,28.95,266541,0
2013-05-16,28.94,29.41,28.87,29.05,272818,0
2013-05-17,29.23,29.79,29.03,29.62,199627,0
2013-05-20,29.61,29.95,29.57,29.85,317627,0
2013-05-21,29.94,30.11,29.83,29.96,286260,0
2013-05-22,30.03,30.45,29.76,29.9,447407,0
2013-05-23,29.65,29.95,28.94,29.62,551925,0
2013-05-24,29.53,29.65,29.35,29.57,171464,0
2013-05-28,30.05,30.6,29.78,30.42,217545,0
2013-05-29,30.39,30.42,29.92,30.3,264213,0
2013-05-30,30.35,30.46,30,30.1,625580,0
2013-05-31,30,30.21,29.6,29.69,287038,0
2013-06-03,29.42,29.92,29.16,29.62,282818,0
2013-06-04,29.57,29.74,29.19,29.38,489020,0
2013-06-05,29.35,30.2,29.19,30.11,253432,0
2013-06-06,30.1,30.37,29.68,30.15,269124,0
2013-06-07,30.47,30.72,30.17,30.34,186170,0
2013-06-10,30.58,31.52,30.28,30.58,337656,0
2013-06-11,30.14,30.5,29.92,30.43,249103,0
2013-06-12,30.37,30.72,29.81,29.97,377934,0
2013-06-13,30.04,30.56,29.72,30.49,245298,0
2013-06-14,30.4,30.78,30.28,30.5,190253,0
2013-06-17,30.64,31.69,30.48,31.45,326560,0
2013-06-18,31.45,32,31.27,31.8,257667,0
2013-06-19,31.59,32.52,31.59,31.73,649780,0
2013-06-20,31.42,31.42,30.57,30.89,551718,0
2013-06-21,31.01,31.17,30.72,30.99,739635,0
2013-06-24,30.71,30.82,30.06,30.75,762058,0
2013-06-25,30.98,31.43,30.55,31.42,326340,0
2013-06-26,31.62,31.72,31.02,31.16,397770,0
2013-06-27,31.35,31.4,30.93,31.02,362543,0
2013-06-28,31.02,31.05,30.24,30.43,1818646,0
2013-07-01,30.77,30.87,30.09,30.31,382899,0
2013-07-02,30.32,30.35,29.73,29.9,510510,0
2013-07-03,29.84,30.05,29.65,29.97,214636,0
2013-07-05,30.35,30.53,29.8,30.1,406659,0
2013-07-08,30.3,30.51,30.06,30.3,455378,0
2013-07-09,30.1,30.53,30,30.41,789039,0
2013-07-10,30.34,30.76,30.05,30.7,332718,0
2013-07-11,30.99,31.31,30.88,31.06,390583,0
2013-07-12,31.07,31.37,30.96,31.05,173196,0
2013-07-15,30.81,30.81,29.89,30.04,1124388,0
2013-07-16,29.91,29.96,29.22,29.84,693239,0
2013-07-17,29.87,30,29.25,29.43,640191,0
2013-07-18,29.42,29.92,29.33,29.74,439528,0
2013-07-19,29.71,30.01,29.53,29.85,238193,0
2013-07-22,29.97,30.16,29.57,29.7,514756,0
2013-07-23,29.84,29.91,29.4,29.8,197416,0
2013-07-24,29.79,29.79,29.33,29.56,352679,0
2013-07-25,29.45,30.31,29.37,30.19,505966,0
2013-07-26,29.24,29.3,27.86,28.32,1517632,0
2013-07-29,27.68,28.76,27.68,28.6,899044,0
2013-07-30,28.56,28.89,28.56,28.85,223048,0
2013-07-31,28.95,29.5,28.84,28.88,486610,0
2013-08-01,29.22,29.78,28.98,29.6,614089,0
2013-08-02,29.5,29.63,28.32,28.38,597891,0
2013-08-05,27.5,28.08,27.36,27.89,1423870,0
2013-08-06,27.79,27.99,27.15,27.58,494467,0
2013-08-07,27.55,27.66,27.09,27.52,461994,0
2013-08-08,27.72,27.72,27.25,27.49,278473,0
2013-08-09,27.48,27.56,27.07,27.27,210054,0
2013-08-12,27.07,27.4,26.92,26.95,344766,0
2013-08-13,26.93,27.07,26.78,26.98,251415,0
2013-08-14,27,27.1,26.76,26.76,265585,0
2013-08-15,26.5,26.62,25.89,26.35,351462,0
2013-08-16,26.23,26.46,25.94,26.21,231209,0
2013-08-19,26.1,26.31,25.74,25.84,227153,0
2013-08-20,25.83,26.18,25.83,26.08,119699,0
2013-08-21,26.08,26.26,25.74,25.94,117851,0
2013-08-22,26,26.3,25.93,26.16,168509,0
2013-08-23,26.17,26.35,25.9,26.04,225242,0
2013-08-26,26.13,26.24,25.7,26.1,225781,0
2013-08-27,25.88,26.42,25.88,26.07,477474,0
2013-08-28,26.01,26.6,26.01,26.36,635640,0
2013-08-29,26.37,26.58,26.26,26.54,335990,0
2013-08-30,26.52,26.56,25.73,26.17,231699,0
2013-09-03,26.47,26.62,25.77,25.82,784935,0
2013-09-04,25.91,26.28,25.72,26.25,318002,0
2013-09-05,26.24,26.62,26.22,26.4,478039,0
2013-09-06,26.5,26.69,26.06,26.43,324743,0
2013-09-09,26.51,26.87,26.51,26.79,430406,0
2013-09-10,26.87,26.95,26.78,26.86,218079,0
2013-09-11,26.82,27,26.77,26.84,486573,0
2013-09-12,26.87,27.1,26.72,26.96,432279,0
2013-09-13,27.05,27.05,26.83,26.92,341062,0
2013-09-16,26.93,27.52,26.92,27.47,209331,0
2013-09-17,27.54,27.77,27.32,27.41,453272,0
2013-09-18,27.43,28.02,27.42,27.85,433053,0
2013-09-19,27.91,28.27,27.73,28.23,421382,0
2013-09-20,28.37,28.46,27.63,28.11,1074467,0
2013-09-23,27.64,28.44,27.5,27.89,424814,0
2013-09-24,27.99,28.16,27.35,27.5,327207,0
2013-09-25,27.52,28.01,27.45,27.65,330503,0
2013-09-26,27.65,27.94,27.51,27.61,363638,0
2013-09-27,27.4,27.62,27.22,27.23,198535,0
2013-09-30,26.9,27.13,26.61,27.01,421462,0
2013-10-01,26.94,27.78,26.94,27.68,459006,0
2013-10-02,27.63,28.62,27.63,28.57,366845,0
2013-10-03,28.47,28.58,28.07,28.36,166899,0
2013-10-04,28.29,28.91,28.29,28.69,121920,0
2013-10-07,28.4,29,28.27,28.61,184405,0
2013-10-08,28.65,28.86,28.39,28.62,305342,0
2013-10-09,28.64,29.28,28.48,29.24,501170,0
2013-10-10,29.52,29.52,29.06,29.28,345681,0
2013-10-11,29.23,29.51,29.22,29.45,190138,0
2013-10-14,29.24,29.76,29.05,29.64,267921,0
2013-10-15,29.95,30.26,29.72,29.86,502067,0
2013-10-16,29.84,30.44,29.75,30.23,229232,0
2013-10-17,30.17,30.58,30.12,30.58,160088,0
2013-10-18,30.83,31.29,30.65,31.13,346885,0
2013-10-21,31.01,31.21,30.6,30.7,360580,0
2013-10-22,30.87,31.35,30.59,30.73,218816,0
2013-10-23,30.52,30.63,29.97,30.03,172590,0
2013-10-24,29.93,30.27,29.59,29.66,646086,0
2013-10-25,29.54,29.86,28.7,29.05,578612,0
2013-10-28,29.71,29.75,28.93,29.24,340279,0
2013-10-29,29.3,29.55,29.1,29.48,201238,0
2013-10-30,29.54,29.81,29.11,29.23,162911,0
2013-10-31,29.28,29.52,28.9,29.26,249700,0
2013-11-01,29.34,29.97,28.67,29.04,243358,0
2013-11-04,29.07,29.49,29.07,29.47,211797,0
2013-11-05,30.06,30.64,29.59,29.63,257214,0
2013-11-06,29.88,30,29.25,29.7,231928,0
2013-11-07,27.67,28.21,27.11,27.69,2249385,0
2013-11-08,27.72,28.38,27.7,28.18,412172,0
2013-11-11,28.32,28.54,28.11,28.47,336361,0
2013-11-12,28.41,28.44,28.12,28.24,226173,0
2013-11-13,28.08,28.48,28.01,28.31,204152,0
2013-11-14,28.41,28.61,28.05,28.42,507298,0
2013-11-15,28.53,28.78,28.27,28.59,555271,0
2013-11-18,28.73,28.77,28.03,28.21,296454,0
2013-11-19,28.14,28.37,27.71,27.89,183825,0
2013-11-20,27.92,28,27.5,27.78,455978,0
2013-11-21,27.79,28.05,27.63,27.91,244571,0
2013-11-22,28.05,28.38,27.58,28.23,170209,0
2013-11-25,28.22,28.22,27.4,27.55,127153,0
2013-11-26,27.49,27.62,27.27,27.61,205239,0
2013-11-27,27.5,27.63,26.98,27.05,259186,0
2013-11-29,27.01,27.29,26.91,27.01,116402,0
2013-12-02,27.15,27.25,26.48,26.88,594682,0
2013-12-03,26.89,27.12,26.63,26.93,417855,0
2013-12-04,27,27.4,26.82,27.33,366959,0
2013-12-05,27.37,27.51,27.11,27.22,133241,0
2013-12-06,27.35,27.47,26.46,26.49,331231,0
2013-12-09,26.92,26.98,26.02,26.18,681947,0
2013-12-10,26.23,26.44,25.85,26.05,366110,0
2013-12-11,26.14,26.26,25.89,25.99,311616,0
2013-12-12,26,26.35,26,26.13,452010,0
2013-12-13,26.22,26.3,25.94,26.18,378140,0
2013-12-16,26.5,26.87,26.3,26.67,388441,0
2013-12-17,26.6,27.14,26.54,27.09,436966,0
2013-12-18,27.06,27.42,26.8,27.34,410199,0
2013-12-19,27.22,27.31,26.83,27.11,669142,0
2013-12-20,27.11,27.81,27.11,27.72,771377,0
2013-12-23,27.72,27.85,27.37,27.59,186176,0
2013-12-24,27.48,28.11,27.44,27.94,186530,0
2013-12-26,27.95,28.21,27.82,27.91,191732,0
2013-12-27,27.87,28.28,27.87,28.26,179700,0
2013-12-30,28.21,28.41,28.01,28.22,284163,0
2013-12-31,28.2,28.48,28.09,28.26,323708,0
2014-01-02,28.1,28.28,27.94,28.12,313388,0
2014-01-03,28,28.15,27.71,27.79,527172,0
2014-01-06,27.83,27.98,27.65,27.82,240785,0
2014-01-07,27.74,27.91,27.48,27.81,303553,0
2014-01-08,27.67,27.75,27.46,27.66,234807,0
2014-01-09,28.07,28.6,27.98,28.25,522946,0
2014-01-10,28.29,28.57,28.19,28.47,155483,0
2014-01-13,28.46,28.46,28.08,28.16,570677,0
2014-01-14,28.17,28.41,28.04,28.32,304478,0
2014-01-15,27.94,27.99,26.68,26.72,611800,0
2014-01-16,25.79,26.72,25.47,26,1210408,0
2014-01-17,25.97,26.23,25.77,25.9,389182,0
2014-01-21,26.15,26.39,25.68,25.9,446662,0
2014-01-22,25.99,26.22,25.86,26.22,180084,0
2014-01-23,26.28,26.28,25.68,25.76,419639,0
2014-01-24,25.56,25.74,25.14,25.42,386668,0
2014-01-27,25.42,25.69,25.07,25.09,237790,0
2014-01-28,25.12,25.43,24.77,25.43,736892,0
2014-01-29,25.21,25.45,24.97,25.21,261685,0
2014-01-30,25.4,25.5,25.15,25.16,208044,0
2014-01-31,24.77,25.35,24.64,25.12,421952,0
2014-02-03,24.97,25.28,24.32,24.66,360913,0
2014-02-04,24.72,25.22,24.7,25.17,502044,0
2014-02-05,25.17,25.62,24.95,25.52,401027,0
2014-02-06,25.65,26.14,25.47,26.12,383484,0
2014-02-07,26.06,27.13,25.74,26.1,654634,0
2014-02-10,25.91,26.13,25.57,25.79,453989,0
2014-02-11,25.72,26.79,25.68,26.68,382591,0
2014-02-12,26.79,27.31,26.79,27,504060,0
2014-02-13,26.93,27.38,26.83,27.26,294001,0
2014-02-14,27.43,27.59,27.13,27.5,128620,0
2014-02-18,27.41,27.43,26.91,27.26,244376,0
2014-02-19,27.14,27.83,27.02,27.24,287252,0
2014-02-20,27.16,27.27,27,27.22,183866,0
2014-02-21,27.31,27.41,26.92,26.96,161737,0
2014-02-24,26.99,27.54,26.96,27.39,256236,0
2014-02-25,27.33,27.38,26.68,26.79,408292,0
2014-02-26,26.9,26.96,26.36,26.41,360408,0
2014-02-27,26.37,26.4,25.51,25.84,520478,0
2014-02-28,25.88,26.16,25.52,25.9,558579,0
2014-03-03,25.6,26.19,25.36,25.9,638264,0
2014-03-04,26.23,26.6,26.16,26.43,720569,0
2014-03-05,26.43,26.57,26.14,26.2,278099,0
2014-03-06,26.18,26.72,26.07,26.7,319400,0
2014-03-07,26.82,27.27,26.82,27.03,527826,0
2014-03-10,27,27.26,26.86,27.19,647788,0
2014-03-11,27.27,27.32,26.89,27.08,334309,0
2014-03-12,26.88,27.02,26.66,27.01,192122,0
2014-03-13,27.1,27.19,26.37,26.7,275937,0
2014-03-14,26.57,27.34,26.57,27.3,284200,0
2014-03-17,27.41,27.66,27.3,27.64,228149,0
2014-03-18,27.6,28.32,27.49,28.2,518848,0
2014-03-19,28.18,28.27,28,28.25,422204,0
2014-03-20,28.21,29.43,28.1,29.15,407287,0
2014-03-21,29.25,29.75,29.21,29.52,462536,0
2014-03-24,29.53,29.92,29.36,29.82,540469,0
2014-03-25,29.88,29.99,29.72,29.94,292873,0
2014-03-26,30,30.24,29.58,29.62,417800,0
2014-03-27,30,30.82,29.8,30.8,483947,0
2014-03-28,30.85,30.89,30.55,30.58,451373,0
2014-03-31,30.75,31.05,30.41,30.98,411849,0
2014-04-01,30.88,31.05,30.41,30.95,341527,0
2014-04-02,30.94,31.26,30.88,31.13,130047,0
2014-04-03,31.13,31.25,30.93,31.14,108540,0
2014-04-04,31.27,31.32,30.63,30.76,138132,0
2014-04-07,30.71,30.94,30.25,30.36,267242,0
2014-04-08,30.45,30.78,30.23,30.58,311178,0
2014-04-09,30.68,30.81,30.27,30.76,151173,0
2014-04-10,30.79,31.01,29.94,30.16,218688,0
2014-04-11,29.87,30.15,29.49,29.53,280114,0
2014-04-14,29.75,30.28,29.55,29.89,165687,0
2014-04-15,29.95,30.4,29.81,30.25,253125,0
2014-04-16,30.45,30.47,30.24,30.41,156236,0
2014-04-17,30.4,31.06,30.27,30.76,227540,0
2014-04-21,30.78,30.99,30.56,30.86,166178,0
2014-04-22,30.81,31.5,30.67,31.08,293135,0
2014-04-23,31.2,32.38,31.2,31.54,542170,0
2014-04-24,31.55,31.83,31.26,31.49,266547,0
2014-04-25,31.54,33.84,31.32,32.06,1289034,0
2014-04-28,32.5,32.86,31.64,32,390735,0
2014-04-29,31.38,31.79,30.87,30.99,723478,0
2014-04-30,30.67,30.8,29.45,29.86,2009597,0
2014-05-01,29.49,30.31,29.05,29.85,6622062,0
2014-05-02,29.9,31.01,29.84,30.53,1717250,0
2014-05-05,30.45,31,30.19,30.82,665404,0
2014-05-06,30.82,31.5,30.64,31.19,801226,0
2014-05-07,31.25,31.98,30.99,31.9,776383,0
2014-05-08,31.91,31.97,31.31,31.36,596455,0
2014-05-09,31.27,31.75,31.12,31.61,774477,0
2014-05-12,31.68,32.22,31.43,32.11,498688,0
2014-05-13,32.11,32.43,31.96,32.42,713440,0
2014-05-14,32.36,32.69,32.1,32.29,769980,0
2014-05-15,32.08,32.39,31.54,32.33,608445,0
2014-05-16,32.21,32.53,32,32.52,481286,0
2014-05-19,32.47,32.75,32.1,32.57,643921,0
2014-05-20,32.49,32.68,32.29,32.58,651484,0
2014-05-21,32.64,33.1,32.44,32.68,549177,0
2014-05-22,32.84,33.03,32.67,32.81,354602,0
2014-05-23,32.82,33.02,32.55,32.95,452644,0
2014-05-27,32.94,33.09,32.6,32.87,640598,0
2014-05-28,32.97,33.15,32.55,32.99,525427,0
2014-05-29,33.23,33.53,32.98,33.41,326221,0
2014-05-30,33.42,33.45,32.79,33.04,483689,0
2014-06-02,33.21,33.62,32.99,33.51,423035,0
2014-06-03,33.31,33.69,32.95,33.54,622216,0
2014-06-04,33.53,33.92,33.28,33.59,575153,0
2014-06-05,33.56,33.77,33.27,33.68,576912,0
2014-06-06,33.79,34.52,33.54,34.32,839558,0
2014-06-09,34.35,34.68,34.11,34.46,618089,0
2014-06-10,34.46,34.65,33.99,34,496700,0
2014-06-11,33.96,34.01,33.58,33.93,259829,0
2014-06-12,33.97,34.13,33.84,34.01,318112,0
2014-06-13,34.17,34.2,33.68,34.08,564684,0
2014-06-16,34.13,34.77,33.99,34.26,602166,0
2014-06-17,34.25,34.51,34.12,34.24,617175,0
2014-06-18,34.3,34.74,34.17,34.7,364509,0
2014-06-19,34.6,35.36,34.43,35.35,567214,0
2014-06-20,35.68,36.42,35.54,36.15,1087098,0
2014-06-23,36.35,36.49,35.82,36.18,914752,0
2014-06-24,36.37,36.52,35.86,36.01,756291,0
2014-06-25,35.94,36.44,35.94,36.33,424177,0
2014-06-26,36.33,36.46,36.1,36.28,534458,0
2014-06-27,36.22,36.78,36.13,36.26,2225855,0
2014-06-30,36.39,36.59,35.86,36.43,605947,0
2014-07-01,36.5,36.81,36.16,36.27,548566,0
2014-07-02,36.05,36.57,35.89,35.98,668700,0
2014-07-03,36.08,36.37,35.69,36.33,220993,0
2014-07-07,36.31,36.31,35.68,35.7,391547,0
2014-07-08,35.69,35.86,35.32,35.86,460280,0
2014-07-09,35.95,36.13,35.68,35.92,304189,0
2014-07-10,35.31,35.47,34.79,35.14,324071,0
2014-07-11,35.22,35.43,34.69,34.79,224919,0
2014-07-14,35.03,35.32,34.9,35.21,190788,0
2014-07-15,35.22,35.41,34.62,35.17,263152,0
2014-07-16,35.44,35.66,34.99,35.53,345650,0
2014-07-17,35.45,35.82,35.19,35.32,675594,0
2014-07-18,35.45,35.73,35.05,35.72,424389,0
2014-07-21,35.47,36.04,35.43,35.9,487193,0
2014-07-22,36,36.63,35.9,36.56,578918,0
2014-07-23,36.98,36.98,36.32,36.72,385822,0
2014-07-24,36.9,37.03,36.36,36.64,725552,0
2014-07-25,35.25,35.83,34.34,35.41,1393945,0
2014-07-28,35.54,35.57,34.8,34.94,898052,0
2014-07-29,35.12,35.45,35.06,35.26,452614,0
2014-07-30,35.79,35.86,34.42,34.54,470977,0
2014-07-31,34.32,34.35,32.93,33.29,545303,0
2014-08-01,33.28,33.39,32.51,32.66,609995,0
2014-08-04,32.79,33.27,32.52,33.21,468408,0
2014-08-05,32.98,33.09,32.16,32.58,395141,0
2014-08-06,32.36,32.97,32.29,32.46,308275,0
2014-08-07,32.66,32.69,31.85,31.87,428239,0
2014-08-08,32.06,32.89,31.94,32.69,583473,0
2014-08-11,32.94,33.33,32.69,32.77,304984,0
2014-08-12,32.64,32.91,32.29,32.58,195818,0
2014-08-13,32.69,32.98,32.53,32.55,162473,0
2014-08-14,32.5,32.66,31.82,31.97,185999,0
2014-08-15,32.31,32.58,31.99,32.36,272942,0
2014-08-18,32.63,32.67,32.24,32.65,227359,0
2014-08-19,32.71,33,32.51,32.92,174227,0
2014-08-20,32.84,33.3,32.44,33.14,279321,0
2014-08-21,33.13,33.32,32.53,33.09,195582,0
2014-08-22,33.07,33.07,32.55,32.87,228322,0
2014-08-25,33.03,33.26,32.79,33.17,133744,0
2014-08-26,33.3,33.74,33.09,33.35,214053,0
2014-08-27,33.21,33.74,33.1,33.47,149566,0
2014-08-28,33.44,33.65,33.05,33.43,234628,0
2014-08-29,33.5,34.1,33.41,34.05,220295,0
2014-09-02,34.12,34.39,33.63,34.02,383867,0
2014-09-03,34.07,34.25,33.58,33.61,259442,0
2014-09-04,33.61,33.78,32.91,33.14,346384,0
2014-09-05,33.05,33.18,32.39,32.83,530712,0
2014-09-08,32.75,33.3,32.27,32.52,740377,0
2014-09-09,32.45,32.85,31.97,32.31,372494,0
2014-09-10,32.3,32.42,31.75,32.19,690437,0
2014-09-11,31.98,32.74,31.84,32.67,961649,0
2014-09-12,32.66,32.86,32.24,32.48,446004,0
2014-09-15,32.46,32.46,31.94,32.31,313208,0
2014-09-16,32.22,32.76,32.16,32.65,288357,0
2014-09-17,32.81,33.4,32.65,33.11,434067,0
2014-09-18,33.35,33.89,32.96,33.02,796756,0
2014-09-19,33.08,33.41,32.59,32.92,739542,0
2014-09-22,32.88,32.88,32.09,32.23,310328,0
2014-09-23,32.13,32.36,32,32.14,321599,0
2014-09-24,32.13,32.37,31.46,32.07,323083,0
2014-09-25,31.92,31.92,31.35,31.41,370661,0
2014-09-26,31.2,31.63,31.15,31.56,301992,0
2014-09-29,31.3,31.73,31.12,31.67,313387,0
2014-09-30,31.67,31.71,30.61,30.61,554838,0
2014-10-01,30.61,30.76,29.78,29.79,597506,0
2014-10-02,29.71,29.73,28.55,29.24,616817,0
2014-10-03,29.31,29.5,28.84,29.19,308378,0
2014-10-06,29.24,29.63,29.05,29.21,215233,0
2014-10-07,28.97,29.38,28.75,28.82,422618,0
2014-10-08,28.75,29.25,28.26,29.22,695076,0
2014-10-09,29.04,29.18,28.09,28.5,538110,0
2014-10-10,28.34,28.51,27.58,27.66,343356,0
2014-10-13,27.62,27.96,25.29,25.34,1196051,0
2014-10-14,25.54,25.56,23.32,23.58,1934425,0
2014-10-15,23.51,24.59,22.72,24.36,1410978,0
2014-10-16,23.73,25.02,23.6,24.75,876415,0
2014-10-17,25.28,25.91,24.43,24.76,771941,0
2014-10-20,24.77,25.48,24.55,25.45,386833,0
2014-10-21,25.67,26.09,25.56,25.93,298124,0
2014-10-22,26.05,26.42,25.5,25.51,439760,0
2014-10-23,25.95,26.72,25.73,26.12,869046,0
2014-10-24,29.19,29.76,26.08,27.38,1110560,0
2014-10-27,26.89,26.89,26.15,26.34,1177224,0
2014-10-28,26.05,27.01,25.96,27,984541,0
2014-10-29,27.17,27.52,26.92,27.31,599749,0
2014-10-30,27.1,27.66,26.96,27.15,527117,0
2014-10-31,28.03,28.37,26.99,27.3,956880,0
2014-11-03,27.29,28.15,26.99,27.23,719666,0
2014-11-04,26.94,27.05,25.83,25.84,986582,0
2014-11-05,26.02,26.76,26.02,26.25,1172252,0
2014-11-06,26.15,26.59,25.96,26.29,2268286,0
2014-11-07,26.28,27.71,26.28,27.7,3796762,0
2014-11-10,28.06,28.45,27.36,27.73,597981,0
2014-11-11,27.82,27.84,27.1,27.54,549558,0
2014-11-12,27.33,27.7,27.14,27.19,519135,0
2014-11-13,27.02,27.1,26.26,26.66,995693,0
2014-11-14,26.9,27.39,26.79,27.16,613198,0
2014-11-17,27.05,27.25,26.79,26.96,661335,0
2014-11-18,27.14,27.73,27.07,27.17,981893,0
2014-11-19,26.97,27.24,26.64,26.82,565666,0
2014-11-20,26.76,27.35,26.76,27.13,472341,0
2014-11-21,27.63,27.89,26.99,27.33,680245,0
2014-11-24,27.27,27.64,26.99,27.19,364290,0
2014-11-25,27.34,27.47,26.65,26.82,599741,0
2014-11-26,26.74,26.97,26.21,26.47,595481,0
2014-11-28,25.44,25.44,23.76,24.01,645941,0
2014-12-01,24.26,24.26,22.69,23.05,991226,0
2014-12-02,22.94,23.36,22.59,22.87,810946,0
2014-12-03,23.05,23.11,22.48,22.76,965859,0
2014-12-04,22.49,22.84,21.95,22.01,826649,0
2014-12-05,21.79,21.87,20.78,21.1,2195290,0
2014-12-08,20.87,21.01,18.99,19.23,1319959,0
2014-12-09,19.04,20.04,19.04,19.94,710869,0
2014-12-10,19.24,19.48,18.58,18.86,866310,0
2014-12-11,18.97,19.39,18.55,18.63,595320,0
2014-12-12,18.11,18.61,17.79,17.82,963632,0
2014-12-15,17.93,18.16,17.11,17.21,1255129,0
2014-12-16,16.89,18.37,16.85,17.99,2082788,0
2014-12-17,17.78,19.55,17.63,19.36,1221219,0
2014-12-18,20.04,20.48,19.62,20.14,1058118,0
2014-12-19,20.26,21.35,20,21.27,1054945,0
2014-12-22,21.02,21.21,20.33,20.83,783391,0
2014-12-23,20.87,21.05,20.71,20.88,617967,0
2014-12-24,20.63,21.56,20.32,21.3,532796,0
2014-12-26,21.48,21.73,21.1,21.34,630683,0
2014-12-29,21.35,21.89,21.24,21.43,730632,0
2014-12-30,21.17,21.38,20.9,21.03,683077,0
2014-12-31,20.97,21.13,20.39,20.73,734909,0
2015-01-02,20.6,21.37,20.36,20.95,559205,0
2015-01-05,20.16,20.3,18.58,19.01,938609,0
2015-01-06,18.96,18.98,17.67,18.25,994491,0
2015-01-07,18.46,18.81,17.65,17.98,1022114,0
2015-01-08,17.82,18.08,17.23,17.46,1438083,0
2015-01-09,17.36,17.68,16.72,16.77,1484575,0
2015-01-12,16.69,16.7,16.06,16.62,875017,0
2015-01-13,16.77,17.25,16.52,16.87,918455,0
2015-01-14,16.58,16.99,16.24,16.68,1147164,0
2015-01-15,16.97,17.13,16.29,16.3,1233162,0
2015-01-16,16.37,16.85,16.37,16.5,1015330,0
2015-01-20,16.47,16.54,15.79,15.83,939236,0
2015-01-21,15.79,16.74,15.76,16.55,1684051,0
2015-01-22,16.75,16.8,16.38,16.72,731201,0
2015-01-23,16.62,17.12,16.52,16.69,874399,0
2015-01-26,16.76,17.08,16.65,16.8,602781,0
2015-01-27,16.67,16.9,16.33,16.66,430898,0
2015-01-28,16.7,16.7,15.56,15.69,744328,0
2015-01-29,15.83,15.9,14.96,15.31,952806,0
2015-01-30,15.25,15.81,15.06,15.45,1352502,0
2015-02-02,15.44,16.34,15.44,16.22,934188,0
2015-02-03,16.64,17.49,16.53,16.94,1433692,0
2015-02-04,16.67,16.96,16.36,16.88,733433,0
2015-02-05,17.14,17.78,17.09,17.41,928741,0
2015-02-06,17.57,18.03,17.4,17.53,877088,0
2015-02-09,17.6,17.84,17.33,17.49,881701,0
2015-02-10,17.52,17.52,16.59,16.96,775466,0
2015-02-11,16.75,16.83,16.2,16.56,726696,0
2015-02-12,16.5,17.36,16.01,16.09,1467342,0
2015-02-13,16.29,18.76,16.16,18.7,2404969,0
2015-02-17,18.56,18.95,17.61,18.9,1909122,0
2015-02-18,18.66,19.48,18.35,18.94,1911611,0
2015-02-19,18.59,19.99,18.41,19.29,1445530,0
2015-02-20,19.2,19.39,18.54,18.68,823547,0
2015-02-23,18.49,18.87,17.94,18.59,696736,0
2015-02-24,18.73,19.62,18.63,19.25,1205629,0
2015-02-25,19.3,19.33,18.55,19.05,710705,0
2015-02-26,18.9,19.56,18.78,19.54,1354938,0
2015-02-27,19.62,20.1,19.46,19.53,854616,0
2015-03-02,18.92,19.43,18.59,19.39,1388300,0
2015-03-03,19.27,19.66,19.2,19.37,586400,0
2015-03-04,19.39,19.85,19.13,19.71,529400,0
2015-03-05,19.69,19.81,18.91,19.23,426600,0
2015-03-06,18.96,19.26,18.78,18.96,473900,0
2015-03-09,18.96,19.03,18.28,18.63,381400,0
2015-03-10,18.32,18.5,17.93,18.08,498100,0
2015-03-11,18.12,18.88,17.84,18.86,655800,0
2015-03-12,18.96,19.12,18.43,18.83,569900,0
2015-03-13,18.73,18.8,18.1,18.42,614900,0
2015-03-16,18.54,18.86,18.05,18.5,1289500,0
2015-03-17,18.27,18.89,18,18.49,769000,0
2015-03-18,18.43,19.48,17.99,19.28,768200,0
2015-03-19,18.95,19.06,18.63,18.87,917800,0
2015-03-20,19.08,19.41,18.93,19.28,674900,0
2015-03-23,19.23,19.73,19.2,19.33,643700,0
2015-03-24,19.36,19.92,18.99,19.84,558500,0
2015-03-25,20.02,20.27,19.67,19.86,373800,0
2015-03-26,20.2,20.39,19.47,19.93,746900,0
2015-03-27,19.79,19.9,18.89,19.74,1111200,0
2015-03-30,19.75,20.34,19.68,20.15,643400,0
2015-03-31,19.88,20.1,19.43,19.6,633273,0
2015-04-01,19.74,20.24,19.55,19.87,759400,0
2015-04-02,19.37,20.1,19.17,19.62,952800,0
2015-04-06,19.71,20.5,19.58,20.17,999100,0
2015-04-07,20,20.7,19.99,20.39,1343682,0
2015-04-08,20.34,20.72,20.09,20.54,868300,0
2015-04-09,20.54,21.89,20.51,21.86,1361263,0
2015-04-10,21.72,22.33,21.41,22.24,1241700,0
2015-04-13,21.66,21.76,21.06,21.3,1026900,0
2015-04-14,21.47,22.18,21.42,21.97,673700,0
2015-04-15,22.2,23.47,22.04,23.09,1304802,0
2015-04-16,22.96,23,22.15,22.18,957612,0
2015-04-17,21.95,21.95,21.09,21.37,1454900,0
2015-04-20,21.38,21.73,21.2,21.3,1060292,0
2015-04-21,21.31,21.37,20.69,20.91,913727,0
2015-04-22,21.02,21.67,20.67,21.65,754538,0
2015-04-23,21.78,22.5,21.78,22.09,1509700,0
2015-04-24,20.61,23.11,20.42,23.08,1838300,0
2015-04-27,23.46,24.36,23,23.04,1844200,0
2015-04-28,22.99,23.45,22.13,22.93,1089400,0
2015-04-29,22.88,23.48,22.57,23.13,794900,0
2015-04-30,23.2,23.41,22.68,23.26,1492700,0
2015-05-01,23.3,23.46,22.17,22.85,621300,0
2015-05-04,22.97,23.01,22.34,22.39,628500,0
2015-05-05,22.71,23.03,22.09,22.13,1097500,0
2015-05-06,22.43,22.6,21.51,21.59,1192029,0
2015-05-07,21.58,21.71,20.88,21.53,870960,0
2015-05-08,21.84,21.88,20.99,21.5,705300,0
2015-05-11,21.6,21.62,20.78,21.16,1057500,0
2015-05-12,21.16,21.83,21,21.63,633060,0
2015-05-13,21.86,21.89,21.21,21.52,971800,0
2015-05-14,21.71,22.04,21.46,21.55,857900,0
2015-05-15,21.42,22.17,21.02,22.03,940235,0
2015-05-18,21.99,22.1,21.53,22,647728,0
2015-05-19,21.65,21.66,20.52,20.68,1214100,0
2015-05-20,20.81,21.45,20.35,21.28,751800,0
2015-05-21,21.38,22.24,21.38,21.79,721900,0
2015-05-22,21.51,21.77,21.07,21.42,560500,0
2015-05-26,21.16,21.16,20.41,20.84,692103,0
2015-05-27,20.77,21.13,20.5,21,828000,0
2015-05-28,20.91,21.02,20.09,20.42,690232,0
2015-05-29,20.44,21.11,20.27,20.74,1069400,0
2015-06-01,20.71,20.71,20.1,20.51,638665,0
2015-06-02,20.63,21.29,20.63,20.76,437755,0
2015-06-03,20.69,21.23,20.51,20.6,474600,0
2015-06-04,20.47,20.47,19.9,20.15,948600,0
2015-06-05,20.02,21.08,19.82,20.99,915500,0
2015-06-08,20.88,21.27,20.51,20.64,253300,0
2015-06-09,20.88,21.13,20.67,20.83,289738,0
2015-06-10,21.21,21.77,21.02,21.76,553205,0
2015-06-11,21.82,21.88,21.57,21.7,710409,0
2015-06-12,21.51,21.62,21.28,21.5,529500,0
2015-06-15,21.29,21.86,21.14,21.76,857700,0
2015-06-16,21.76,21.96,21.63,21.93,486600,0
2015-06-17,22.15,22.46,21.91,21.93,490600,0
2015-06-18,22.05,22.05,21.52,21.64,951000,0
2015-06-19,21.71,21.74,21.42,21.48,1008400,0
2015-06-22,21.53,21.98,21.32,21.87,442000,0
2015-06-23,21.73,22.05,21.69,22.03,372511,0
2015-06-24,21.93,22.1,21.65,21.75,670600,0
2015-06-25,21.75,21.8,20.89,20.96,852900,0
2015-06-26,20.9,20.96,20.42,20.55,1558200,0
2015-06-29,20.2,20.42,19.97,20.01,984500,0
2015-06-30,20.26,20.35,20,20.28,729110,0
2015-07-01,20.29,20.38,19.07,19.3,796900,0
2015-07-02,19.44,19.68,19.28,19.3,719900,0
2015-07-06,18.95,19.31,18.76,18.99,1232200,0
2015-07-07,18.81,19.22,18,19.08,527100,0
2015-07-08,18.92,19.11,18.31,18.35,452100,0
2015-07-09,18.63,18.65,18.07,18.36,1448000,0
2015-07-10,18.72,18.97,18.35,18.5,806700,0
2015-07-13,18.44,19.03,18.28,18.84,732400,0
2015-07-14,18.82,19.37,18.8,19.24,639309,0
2015-07-15,19.09,19.19,18.12,18.16,1213126,0
2015-07-16,18.33,18.56,17.43,17.44,1253000,0
2015-07-17,17.44,17.54,16.8,16.97,1143200,0
2015-07-20,17.06,17.27,16.8,17.11,1370000,0
2015-07-21,17.35,17.82,16.84,17.08,2205300,0
2015-07-22,16.92,17.02,16.14,16.38,1683500,0
2015-07-23,16.47,16.99,15.99,16.9,1544500,0
2015-07-24,15.91,15.93,14.5,14.85,5882400,0
2015-07-27,14.53,14.6,13.85,13.94,1723900,0
2015-07-28,14,14.86,13.68,14.81,1869200,0
2015-07-29,14.87,15.67,14.63,15,1777300,0
2015-07-30,15,15.87,14.77,15.22,1603700,0
2015-07-31,15.14,15.46,15.1,15.28,1364200,0
2015-08-03,15.11,15.57,14.81,14.98,1401244,0
2015-08-04,15.14,15.33,14.47,14.49,1206800,0
2015-08-05,14.65,15.24,14.37,14.49,887700,0
2015-08-06,14.38,15.23,14.1,15.04,1119122,0
2015-08-07,14.91,15.5,14.52,14.58,1126500,0
2015-08-10,14.6,15.83,14.51,15.77,1536500,0
2015-08-11,15.32,15.64,15.21,15.55,703395,0
2015-08-12,15.45,16.08,15.3,15.76,854700,0
2015-08-13,15.54,15.75,14.85,14.98,845200,0
2015-08-14,14.91,15.32,14.87,15.01,875800,0
2015-08-17,14.88,15.27,14.75,15.2,875200,0
2015-08-18,15.12,15.23,14.82,15.19,1130500,0
2015-08-19,15.02,15.16,14.57,14.67,1115900,0
2015-08-20,14.62,14.96,13.88,13.97,1103300,0
2015-08-21,13.64,14.14,13.32,13.38,1727500,0
2015-08-24,11.75,13.27,8.34,12.69,2081133,0
2015-08-25,12.75,13.17,12.33,12.4,1226400,0
2015-08-26,12.8,13.08,12.38,12.83,1703300,0
2015-08-27,13.2,14.08,13.03,13.92,1119200,0
2015-08-28,13.87,15.33,13.85,14.79,1482800,0
2015-08-31,14.56,15.76,14.29,15.72,1014400,0
2015-09-01,15.19,15.57,14.82,14.95,1035700,0
2015-09-02,15.25,15.25,14.3,14.85,925500,0
2015-09-03,14.91,15.65,14.69,15.13,960600,0
2015-09-04,14.76,15.15,14.6,15.01,814500,0
2015-09-08,14.96,15.63,13.87,15.34,776700,0
2015-09-09,15.01,15.71,14.2,14.38,1021700,0
2015-09-10,14.51,14.67,14.23,14.43,1552424,0
2015-09-11,14.12,14.24,13.73,13.84,1058500,0
2015-09-14,13.82,13.91,13.55,13.69,926100,0
2015-09-15,13.82,14.29,13.75,14.08,1504000,0
2015-09-16,14.22,15.35,14.13,14.78,1234600,0
2015-09-17,14.69,15.41,14.38,14.87,1493026,0
2015-09-18,14.53,14.67,14.03,14.21,1157500,0
2015-09-21,14.4,14.45,13.93,14.1,1088500,0
2015-09-22,13.79,14.35,13.62,14.07,908700,0
2015-09-23,14.15,14.27,13.87,14.03,845900,0
2015-09-24,13.83,13.98,13.42,13.73,1240103,0
2015-09-25,13.87,13.93,12.89,13.2,2253700,0
2015-09-28,13.08,13.19,12.34,12.72,1226162,0
2015-09-29,12.88,13.03,12.5,12.65,1392800,0
2015-09-30,12.81,12.89,12.08,12.21,1612700,0
2015-10-01,12.42,12.75,11.92,11.96,1241100,0
2015-10-02,11.85,12.47,11.68,12.42,1787200,0
2015-10-05,12.63,13.53,12.63,13.21,2808058,0
2015-10-06,13.35,14.67,13.1,14.53,1402600,0
2015-10-07,14.81,15.29,14.2,14.63,1388400,0
2015-10-08,14.63,15.03,14.13,14.94,1067700,0
2015-10-09,15.01,15.29,14.6,15,869700,0
2015-10-12,14.94,15.01,13.81,13.93,913231,0
2015-10-13,13.75,13.92,13.17,13.22,1120200,0
2015-10-14,13.32,13.81,13.09,13.75,1566600,0
2015-10-15,13.64,13.96,13.32,13.96,1192900,0
2015-10-16,13.98,14.03,13.25,13.65,1296000,0
2015-10-19,13.49,13.49,12.6,12.86,1165400,0
2015-10-20,12.76,13.57,12.76,13.38,1025425,0
2015-10-21,13.37,13.38,12.72,12.87,1236900,0
2015-10-22,13.01,13.54,12.66,12.98,1722100,0
2015-10-23,13.3,14.5,12.96,13.67,3614200,0
2015-10-26,13.48,13.61,12.32,12.63,2615300,0
2015-10-27,12.48,12.8,12.37,12.63,2209900,0
2015-10-28,12.8,14.04,12.68,13.95,2101600,0
2015-10-29,13.69,14.26,13.15,13.24,1526100,0
2015-10-30,13.33,13.52,12.84,13.25,1315600,0
2015-11-02,13.11,13.89,12.98,13.73,1290950,0
2015-11-03,13.87,14.73,13.76,14.64,1343900,0
2015-11-04,14.63,15.06,14.19,14.47,1181673,0
2015-11-05,14.35,15.17,14.3,14.58,1200300,0
2015-11-06,14.4,15.03,14.21,14.76,912900,0
2015-11-09,14.77,14.94,14.04,14.3,886575,0
2015-11-10,14.19,14.54,13.97,14.42,780100,0
2015-11-11,14.38,14.38,13.62,13.96,785400,0
2015-11-12,13.62,14.31,13.31,13.41,963900,0
2015-11-13,13.3,14.27,13.16,13.69,1131800,0
2015-11-16,13.66,14.32,13.44,14.18,1085500,0
2015-11-17,14.08,14.33,13.71,13.86,1192500,0
2015-11-18,14.01,14.57,13.76,14.5,893300,0
2015-11-19,14.31,14.54,13.82,14.15,953200,0
2015-11-20,14.22,14.66,13.77,14.17,1216700,0
2015-11-23,14.08,14.85,13.87,14.53,1251300,0
2015-11-24,14.74,15.28,14.56,15.07,934200,0
2015-11-25,14.79,15.68,14.53,15.37,837500,0
2015-11-27,15.19,15.45,14.88,14.99,550400,0
2015-11-30,15.8,16.06,15.27,15.66,1058800,0
2015-12-01,15.58,15.95,15.42,15.6,801707,0
2015-12-02,15.37,15.47,14.32,14.53,1337641,0
2015-12-03,14.7,14.92,14.3,14.48,1094704,0
2015-12-04,14.21,14.62,13.72,13.79,1337400,0
2015-12-07,13.4,13.5,12.61,12.69,1574100,0
2015-12-08,12.31,12.78,12.15,12.26,1999100,0
2015-12-09,12.39,12.93,12.39,12.67,1410000,0
2015-12-10,12.61,13.21,12.5,12.99,1191600,0
2015-12-11,12.73,12.85,12.18,12.22,1399300,0
2015-12-14,12.21,12.73,11.98,12.4,1391257,0
2015-12-15,12.65,13.1,12.59,13,1176200,0
2015-12-16,12.98,13.46,12.62,13.07,1427500,0
2015-12-17,13.01,13.03,12.18,12.34,1179300,0
2015-12-18,12.18,12.24,11.38,11.72,1854600,0
2015-12-21,12.02,12.3,11.51,11.67,1783500,0
2015-12-22,11.7,12.44,11.57,12.3,1004164,0
2015-12-23,12.64,13.34,12.56,13.34,1110800,0
2015-12-24,13.38,13.41,12.72,12.74,647571,0
2015-12-28,12.36,12.53,12.313,12.47,907392,0
2015-12-29,12.74,12.91,12.28,12.58,896469,0
2015-12-30,12.19,12.63,12.11,12.44,1094715,0
2015-12-31,12.38,12.65,12.2339,12.46,938709,0
2016-01-04,12.47,13.1,12.25,12.47,1885200,0
2016-01-05,12.62,12.67,11.92,12.19,1210450,0
2016-01-06,11.76,11.86,11.2,11.28,1328324,0
2016-01-07,10.94,11.32,10.835,10.91,1703675,0
2016-01-08,11.03,11.13,10.5901,10.7,960856,0
2016-01-11,10.71,10.77,10.175,10.41,1047948,0
2016-01-12,10.66,10.66,9.83,10.22,1013868,0
2016-01-13,10.4,10.6,9.78,9.86,1056546,0
2016-01-14,9.95,10.685,9.74,10.52,1302122,0
2016-01-15,9.78,10.4,9.78,10.31,1148489,0
2016-01-19,10.38,10.45,9.33,9.75,1294700,0
2016-01-20,9.46,9.92,8.87,9.66,1633973,0
2016-01-21,9.48,10.38,9.39,9.98,2362442,0
2016-01-22,10.48,10.62,9.76,10.06,1111419,0
2016-01-25,9.71,10.12,9.37,9.39,679346,0
2016-01-26,9.68,9.95,9.38,9.75,1328079,0
2016-01-27,9.63,10.37,9.58,10.17,1412847,0
2016-01-28,10.76,10.8,10.19,10.35,1100103,0
2016-01-29,10.39,11.28,10.39,11.21,1475136,0
2016-02-01,10.97,11.0099,10.495,10.78,1429481,0
2016-02-02,10.44,10.52,10.17,10.36,1204215,0
2016-02-03,10.37,10.61,9.78,10.38,1632393,0
2016-02-04,10.49,11.55,10.49,11.24,1697116,0
2016-02-05,11.02,11.33,10.545,10.73,1612802,0
2016-02-08,10.5,10.565,9.93,10.24,1309290,0
2016-02-09,9.98,10.06,9.14,9.44,1115477,0
2016-02-10,9.4,9.81,9.23,9.36,860435,0
2016-02-11,9.1,9.14,8.7,8.97,2095151,0
2016-02-12,8.97,9.58,8.47,8.54,2906896,0
2016-02-16,8.54,9.335,8.5,9.1,3201328,0
2016-02-17,9.24,9.84,9.18,9.53,1683910,0
2016-02-18,9.65,9.72,9.19,9.45,1942274,0
2016-02-19,9.16,9.43,9.02,9.39,1358890,0
2016-02-22,9.73,10.355,9.73,10.02,1315558,0
2016-02-23,9.93,10.22,9.595,9.62,1191441,0
2016-02-24,9.36,10.01,9.15,9.95,1380131,0
2016-02-25,9.92,10.16,9.62,10.03,1242125,0
2016-02-26,10.35,11.51,10.285,10.98,1743084,0
2016-02-29,11.08,11.94,10.95,11.76,2448093,0
2016-03-01,11.85,12.03,11.1,11.49,1744857,0
2016-03-02,11.39,11.925,11.24,11.88,1528634,0
2016-03-03,11.76,12.87,11.73,12.8,1332823,0
2016-03-04,12.97,13.63,12.48,13.22,1791256,0
2016-03-07,13.26,13.64,13.08,13.39,1378639,0
2016-03-08,13.25,13.29,12.35,12.58,999765,0
2016-03-09,12.88,13.1,12.29,12.77,1027367,0
2016-03-10,12.61,12.71,12.2,12.51,1215770,0
2016-03-11,12.98,13.64,12.9,13.52,1365588,0
2016-03-14,13.28,13.775,13.16,13.21,1400299,0
2016-03-15,12.89,12.91,12.22,12.56,1176011,0
2016-03-16,12.71,13.05,12.64,12.93,1129008,0
2016-03-17,12.99,13.515,12.88,13.43,758687,0
2016-03-18,13.54,13.65,12.93,13.15,1118653,0
2016-03-21,13.01,13.31,12.86,13.27,675107,0
2016-03-22,13.12,13.28,12.98,13.12,433310,0
2016-03-23,12.89,13.11,12.64,12.66,650221,0
2016-03-24,12.45,12.9,12.345,12.89,550352,0
2016-03-28,12.98,13.04,12.58,12.84,609059,0
2016-03-29,12.6,13.15,12.46,13.08,819287,0
2016-03-30,13.26,13.34,12.66,12.94,660451,0
2016-03-31,12.95,13.39,12.88,13.2,551868,0
2016-04-01,12.71,12.97,12.52,12.89,550015,0
2016-04-04,12.86,13.11,12.5,12.54,961886,0
2016-04-05,12.37,12.79,12.26,12.62,1256578,0
2016-04-06,12.79,13.035,12.49,12.95,1259254,0
2016-04-07,12.87,13.02,12.535,12.64,1253276,0
2016-04-08,13.08,13.4098,12.93,13.21,821748,0
2016-04-11,13.33,13.78,13.23,13.25,977622,0
2016-04-12,13.38,14.11,13.19,13.97,955708,0
2016-04-13,13.99,14.13,13.32,13.9,947828,0
2016-04-14,13.96,14.02,13.42,13.97,990100,0
2016-04-15,13.8,14.285,13.55,14.09,1014032,0
2016-04-18,13.55,14.685,13.19,14.43,1074087,0
2016-04-19,14.58,14.96,14.51,14.66,990954,0
2016-04-20,14.59,15.19,14.48,14.85,1056284,0
2016-04-21,14.93,15.32,14.59,14.69,832493,0
2016-04-22,14.73,15.38,14.715,15.12,715170,0
2016-04-25,15.02,15.35,14.58,14.78,938284,0
2016-04-26,14.9,14.97,14.6,14.86,599623,0
2016-04-27,14.97,15.65,14.94,15.32,767912,0
2016-04-28,15.21,15.73,15.06,15.39,709055,0
2016-04-29,15.48,17.26,15.28,16.74,2874533,0
2016-05-02,16.82,17.44,16.6,17.13,1799861,0
2016-05-03,16.86,16.94,16.51,16.62,1363670,0
2016-05-04,16.57,17.03,16.05,16.2,1248436,0
2016-05-05,16.66,16.91,16.12,16.24,1103533,0
2016-05-06,16.01,16.81,15.99,16.55,1269025,0
2016-05-09,16.4,16.4,15.35,15.54,744829,0
2016-05-10,15.6,16.26,15.6,16.06,1053610,0
2016-05-11,15.96,16.42,15.75,15.99,649760,0
2016-05-12,16.08,16.49,15.73,15.95,657328,0
2016-05-13,15.8,16.05,15.52,15.53,644197,0
2016-05-16,15.84,16.48,15.84,16.18,751113,0
2016-05-17,16.16,17.14,16.1,16.91,1226902,0
2016-05-18,16.76,17.01,16.31,16.47,780617,0
2016-05-19,16.25,16.64,15.89,16.42,1038452,0
2016-05-20,16.54,17.1,16.34,17.05,935866,0
2016-05-23,16.87,17.105,16.65,16.95,764271,0
2016-05-24,17.09,17.09,16.6037,16.94,492200,0
2016-05-25,17.09,17.81,17.07,17.77,500902,0
2016-05-26,17.84,18.05,16.97,16.97,1061670,0
2016-05-27,16.93,17.17,16.7807,17.15,700305,0
2016-05-31,17.2,17.66,16.76,16.78,1464615,0
2016-06-01,16.13,16.54,15.58,16.47,1621906,0
2016-06-02,16.25,16.43,15.62,16.03,2308693,0
2016-06-03,16.07,16.57,16.05,16.47,1434994,0
2016-06-06,16.7,18.52,16.7,18.3,1567152,0
2016-06-07,18.43,19.17,18.2,19,1557469,0
2016-06-08,19.09,19.32,18.71,18.99,1151345,0
2016-06-09,18.72,18.92,18.37,18.72,1067053,0
2016-06-10,18.31,18.5,17.83,17.87,803943,0
2016-06-13,17.63,18.05,17.53,17.74,678667,0
2016-06-14,17.6,17.89,17.15,17.66,625386,0
2016-06-15,17.6,17.94,17.28,17.45,443702,0
2016-06-16,17.18,17.18,16.37,16.85,692838,0
2016-06-17,17.02,17.65,17.02,17.5,1132604,0
2016-06-20,17.78,18.09,17.57,17.58,940731,0
2016-06-21,17.48,17.65,17.01,17.51,650733,0
2016-06-22,17.66,17.84,17.28,17.29,855149,0
2016-06-23,17.5,17.83,17.4,17.7,997685,0
2016-06-24,16.68,17.11,16.68,16.83,911945,0
2016-06-27,16.55,16.59,15.52,15.63,1283785,0
2016-06-28,16.37,16.37,15.54,15.82,1228616,0
2016-06-29,16.17,16.65,15.94,16.4,1136218,0
2016-06-30,16.35,17.315,16.28,17.31,1095792,0
2016-07-01,17.22,17.7,17.16,17.57,935012,0
2016-07-05,17.16,17.31,16.03,16.23,797057,0
2016-07-06,16.01,16.13,15.72,16.06,896691,0
2016-07-07,16.3,16.63,15.765,15.91,680842,0
2016-07-08,16.19,16.52,16.17,16.36,463856,0
2016-07-11,16.56,16.91,16.32,16.32,573059,0
2016-07-12,16.29,17.22,16.13,17.15,765178,0
2016-07-13,17.12,17.25,15.96,16.1,1074392,0
2016-07-14,16.42,17.16,16.36,16.5,948780,0
2016-07-15,16.55,16.55,16.06,16.28,1265291,0
2016-07-18,16.45,16.57,16.165,16.36,1309237,0
2016-07-19,16.3,16.3,15.84,15.95,839742,0
2016-07-20,15.85,16.45,15.65,16.25,616637,0
2016-07-21,16.27,16.7,16.195,16.24,801933,0
2016-07-22,16.3,16.44,15.93,16.19,1048776,0
2016-07-25,16.02,16.05,14.83,15.12,1398601,0
2016-07-26,15.07,15.395,14.91,15.35,1355131,0
2016-07-27,15.45,15.75,14.86,15.22,736171,0
2016-07-28,15.21,15.5,15.04,15.09,702418,0
2016-07-29,15.11,16.68,15.11,16.33,2464045,0
2016-08-01,16.5,16.53,15.24,15.45,1261348,0
2016-08-02,15.68,16.05,15.4,15.67,1015360,0
2016-08-03,15.67,16.11,15.4,15.99,611736,0
2016-08-04,15.91,16.32,15.91,16.14,331061,0
2016-08-05,16.22,16.91,16.11,16.9,713710,0
2016-08-08,17.01,17.19,16.78,17.08,717460,0
2016-08-09,17.23,17.43,17.02,17.2,1319101,0
2016-08-10,17.27,17.42,16.59,16.6,484529,0
2016-08-11,16.74,17.06,16.62,16.86,386307,0
2016-08-12,16.94,17.04,16.42,16.53,389229,0
2016-08-15,16.68,17.425,16.67,17.4,617827,0
2016-08-16,17.78,17.86,17.42,17.82,724124,0
2016-08-17,17.8,17.935,17.425,17.57,703940,0
2016-08-18,17.69,18.47,17.69,18.41,408557,0
2016-08-19,18.29,18.58,18.08,18.41,671291,0
2016-08-22,18.13,18.3,17.89,18.15,797585,0
2016-08-23,18.18,18.53,18.05,18.28,336307,0
2016-08-24,18.13,18.51,17.89,17.95,713389,0
2016-08-25,17.93,18.18,17.8,17.96,492518,0
2016-08-26,18.04,18.385,17.9,18.13,482570,0
2016-08-29,18,18.23,17.89,17.97,383924,0
2016-08-30,18.04,18.43,17.67,17.69,693076,0
2016-08-31,17.59,17.65,17.26,17.57,687324,0
2016-09-01,17.5,17.68,17.23,17.64,690079,0
2016-09-02,18,18.07,17.61,17.93,513586,0
2016-09-06,18,18.36,17.74,18.35,590016,0
2016-09-07,18.36,18.37,18,18.22,426137,0
2016-09-08,18.38,19.07,18.38,18.88,912108,0
2016-09-09,18.52,18.71,17.97,17.97,460652,0
2016-09-12,17.75,18.55,17.62,18.46,589632,0
2016-09-13,18.07,18.14,17.49,17.55,918807,0
2016-09-14,17.47,17.73,17.02,17.26,758448,0
2016-09-15,17.12,17.52,16.96,17.26,817280,0
2016-09-16,17,17.3,16.81,17.1,1275525,0
2016-09-19,17.3,17.459,17.01,17.09,634700,0
2016-09-20,17.18,17.44,16.9401,17.21,656638,0
2016-09-21,17.51,18.28,17.46,18.24,607503,0
2016-09-22,18.63,19.21,18.1901,18.47,527163,0
2016-09-23,18.89,18.95,18.16,18.21,851603,0
2016-09-26,18.32,18.6,18.2,18.28,373229,0
2016-09-27,17.93,18.13,17.83,17.98,444605,0
2016-09-28,18.13,19.34,17.71,19.22,889385,0
2016-09-29,19.45,20.14,19.21,19.8,899721,0
2016-09-30,20.06,20.29,19.84,19.86,1667639,0
2016-10-03,19.9,20.55,19.75,19.95,1002872,0
2016-10-04,20,20.5,19.82,20.05,1083826,0
2016-10-05,20.3,21.4,20.25,20.95,718482,0
2016-10-06,21.15,21.7,20.8,21.6,1001881,0
2016-10-07,21.6,21.65,20.95,21.25,916499,0
2016-10-10,21.6,22.85,21.6,22.35,1189515,0
2016-10-11,22.15,22.15,21.55,22.05,998195,0
2016-10-12,21.9,22.45,21.75,22.15,871712,0
2016-10-13,21.85,22.4,21.6,21.65,1164422,0
2016-10-14,21.75,22,21.3,21.35,785873,0
2016-10-17,21.35,21.55,20.675,21,1115817,0
2016-10-18,21.4,21.5,20.95,21.1,680683,0
2016-10-19,21.35,21.95,21.35,21.65,623896,0
2016-10-20,21.35,21.55,21.025,21.49,783361,0
2016-10-21,21.1,21.8,21,21.2,818415,0
2016-10-24,21.3,21.55,20.75,21,566673,0
2016-10-25,21.05,21.15,20.2,20.45,1205946,0
2016-10-26,20.1,20.2,19.55,19.8,1240081,0
2016-10-27,20.05,20.15,19.3,19.35,1358394,0
2016-10-28,19.35,19.9,17.85,18.45,2301866,0
2016-10-31,18.55,18.6,17.85,18,1567765,0
2016-11-01,18.15,18.25,17.65,18.15,1168275,0
2016-11-02,17.7,17.85,17.4,17.6,654063,0
2016-11-03,17.65,17.95,17.4,17.4,771469,0
2016-11-04,17.2,17.5,17,17.1,1702844,0
2016-11-07,17.1,17.55,16.925,17.3,1159282,0
2016-11-08,17.2,17.55,17.1,17.4,913760,0
2016-11-09,17.25,18.9,17.25,18.75,1310678,0
2016-11-10,18.6,19.1,18.6,18.7,1362533,0
2016-11-11,18.45,19.1,18.3,19.05,1130911,0
2016-11-14,19.05,19.6,18.85,19.45,791753,0
2016-11-15,19.75,20.55,19.75,20.4,850916,0
2016-11-16,20.3,20.4,19.9,20.15,777673,0
2016-11-17,20.4,20.75,19.7,19.9,760932,0
2016-11-18,20.05,20.45,19.625,19.75,518128,0
2016-11-21,20.4,20.8,20.075,20.8,751701,0
2016-11-22,20.9,21,20.4,20.8,730383,0
2016-11-23,20.55,21.25,20.5,21.2,536313,0
2016-11-25,20.95,21,20.5,20.85,284567,0
2016-11-28,21,21,19.525,19.55,694862,0
2016-11-29,18.9,19.35,18.55,19.1,845035,0
2016-11-30,20.3,22.55,20.25,21.75,1817484,0
2016-12-01,22.1,22.225,21.4,21.8,1007974,0
2016-12-02,21.6,22.35,21.55,22.05,644505,0
2016-12-05,22.2,23.6,22.2,23.2,823164,0
2016-12-06,22.1,23,21.75,22.55,5572393,0
2016-12-07,22.4,22.6,21.5,21.95,1885488,0
2016-12-08,22.25,23.15,22,22.95,1547638,0
2016-12-09,23.25,24,22.9,22.95,1200836,0
2016-12-12,23.8,24.55,23.35,23.55,1637542,0
2016-12-13,23.85,24.0006,23.2,23.55,1045054,0
2016-12-14,23.2,23.45,22.05,22.1,562050,0
2016-12-15,21.5,22.65,21.35,22.65,935995,0
2016-12-16,22.85,22.85,22.175,22.45,1036090,0
2016-12-19,22.35,23.05,22.3,22.5,1147621,0
2016-12-20,22.8,23.4,22.75,23.05,769807,0
2016-12-21,23.15,23.35,22.7,23,754196,0
2016-12-22,23.05,23.25,22.3,22.45,773986,0
2016-12-23,22.1,22.75,22,22.34,416847,0
2016-12-27,22.5,23.35,22.5,23.13,593491,0
2016-12-28,23.3,23.3,22.3,22.35,520256,0
2016-12-29,22.25,22.525,21.9,22,655979,0
2016-12-30,22.05,22.525,21.85,22,571879,0
2017-01-03,22.6,23.4,22.25,22.65,738262,0
2017-01-04,22.5,24,22.4,23.95,1013532,0
2017-01-05,24,24.225,23.65,23.8,613309,0
2017-01-06,23.9,23.9,23.2,23.5,771427,0
2017-01-09,23.25,23.7,22.85,23.2,686690,0
2017-01-10,23.45,24,23.25,23.8,832830,0
2017-01-11,24,24.7,23.65,24.25,663808,0
2017-01-12,24.5,24.5,22.8,23.45,1417514,0
2017-01-13,23.35,23.65,23.15,23.35,648133,0
2017-01-17,23.7,23.95,22.65,23.35,876220,0
2017-01-18,23.1,23.4,22.875,23,509148,0
2017-01-19,23.2,23.4,22.7,22.75,1001048,0
2017-01-20,23.15,23.5,22.9,23.1,516100,0
2017-01-23,22.85,23.15,22.1,22.35,849489,0
2017-01-24,22.7,22.7,22,22.3,710973,0
2017-01-25,22.25,22.9,22.25,22.85,432416,0
2017-01-26,23,23,22.3,22.3,409088,0
2017-01-27,22.05,22.2,21.45,21.8,388705,0
2017-01-30,21.75,21.75,20.7,21.5,975201,0
2017-01-31,21.65,21.9,21.35,21.7,701218,0
2017-02-01,22,22.255,21.6,22,987301,0
2017-02-02,22.2,22.2,21.6,22.1,1017814,0
2017-02-03,22.2,23.1,21.95,23,791700,0
2017-02-06,23,23.1,22.65,22.85,1354521,0
2017-02-07,22.9,23.9,22.9,23.55,2105603,0
2017-02-08,23.35,23.5,22.55,23.5,1326687,0
2017-02-09,23.75,24.45,23.5,24.3,1556393,0
2017-02-10,26.25,26.25,21.85,21.95,4660659,0
2017-02-13,21.75,21.9,20.825,21.2,2849354,0
2017-02-14,21.2,21.45,20.7,21.2,1986417,0
2017-02-15,21,21.25,20.7,20.75,1803612,0
2017-02-16,20.85,21.3,20.6,20.85,1281091,0
2017-02-17,20.6,20.825,20.1,20.1,867409,0
2017-02-21,20.5,20.9,20.3,20.9,789640,0
2017-02-22,20.55,20.9,20.35,20.85,1074775,0
2017-02-23,21.35,21.35,20.6,21.25,1375605,0
2017-02-24,20.85,21,20.65,21,1074637,0
2017-02-27,21.1,21.8,20.95,21.65,730274,0
2017-02-28,21.4,21.95,21.05,21.7,1358669,0
2017-03-01,22.1,23,21.95,22.6,1731558,0
2017-03-02,22.3,22.55,21.5,21.5,921921,0
2017-03-03,21.6,21.75,21.2,21.25,727154,0
2017-03-06,21.15,21.6,20.9,21.5,622513,0
2017-03-07,21.55,21.65,20.95,21,867741,0
2017-03-08,20.9,21.0001,19.85,20,1129834,0
2017-03-09,19.75,19.85,18.9,19.25,1293962,0
2017-03-10,19.6,19.75,19.15,19.4,895622,0
2017-03-13,19.35,19.85,19.3,19.75,748361,0
2017-03-14,19.35,19.35,18.6,19.2,1353215,0
2017-03-15,19.65,20.35,19.2,19.95,1251500,0
2017-03-16,20.05,20.25,19.5,20.15,868503,0
2017-03-17,20.25,20.65,20.25,20.35,921883,0
2017-03-20,20.1,20.15,19.4,20,513754,0
2017-03-21,20.15,20.15,19.25,19.45,813248,0
2017-03-22,19.3,19.45,18.75,18.85,855322,0
2017-03-23,18.75,18.9,18.55,18.6,1001829,0
2017-03-24,18.75,19.1,18.65,18.75,600057,0
2017-03-27,18.3,18.5,18.05,18.3,1008582,0
2017-03-28,18.4,19.05,18.2,18.9,675530,0
2017-03-29,18.8,19.75,18.375,19.5,885090,0
2017-03-30,19.75,20.475,19.5,20.25,1220754,0
2017-03-31,20.15,20.75,20.15,20.7,1343461,0
2017-04-03,20.7,21.15,19.65,20.2,1234489,0
2017-04-04,20.3,20.6,19.925,20.45,827086,0
2017-04-05,20.85,21.3,20.35,20.5,1263923,0
2017-04-06,20.75,21.05,20.45,21,598313,0
2017-04-07,21,21.2,20.65,20.75,453340,0
2017-04-10,21,21.675,20.75,21.35,717770,0
2017-04-11,21.3,21.55,21.05,21.5,652233,0
2017-04-12,21.45,21.625,20.8,20.85,803670,0
2017-04-13,20.9,20.9,20.1,20.3,885257,0
2017-04-17,20.05,20.225,19.75,20,1196989,0
2017-04-18,19.7,19.9,19.225,19.5,876779,0
2017-04-19,19.5,19.55,18.3,18.55,1158870,0
2017-04-20,18.6,18.75,17.45,18.2,1702443,0
2017-04-21,18.2,18.4,17.825,18.2,963765,0
2017-04-24,18.45,18.65,18.3,18.45,626386,0
2017-04-25,18.65,19.05,18.5,18.95,981540,0
2017-04-26,18.75,19.65,18.75,19.15,909735,0
2017-04-27,18.8,18.925,17.8,18.1,2755897,0
2017-04-28,18.6,18.6,16.625,16.9,2280303,0
2017-05-01,16.75,16.75,15.9,16.15,2316282,0
2017-05-02,16.25,16.5,15.5,15.65,2117463,0
2017-05-03,15.6,15.75,15.25,15.65,1204428,0
2017-05-04,15.4,15.5,14.6,14.75,1736432,0
2017-05-05,14.8,15.75,14.75,15.5,1656434,0
2017-05-08,15.45,15.9,15.4,15.75,944995,0
2017-05-09,15.75,15.75,15.3,15.55,683824,0
2017-05-10,15.75,16.15,15.7,15.95,756171,0
2017-05-11,16.1,16.45,15.95,16.15,1181955,0
2017-05-12,16.15,16.25,15.75,15.75,613981,0
2017-05-15,16.35,16.575,16.075,16.4,695062,0
2017-05-16,16.75,16.8,16.35,16.65,789693,0
2017-05-17,16.4,16.6,16,16,1138110,0
2017-05-18,15.9,16.825,15.7,16.55,1083300,0
2017-05-19,16.7,17.35,16.7,17.2,723595,0
2017-05-22,17.4,17.5,16.9,17,574847,0
2017-05-23,17.05,17.3,16.8,17.15,481678,0
2017-05-24,17.1,17.4,16.7,16.84,563884,0
2017-05-25,16.75,17.15,16.05,16.15,701783,0
2017-05-26,16.15,16.6,15.95,16.5,378688,0
2017-05-30,16.35,16.5,16.1,16.35,587571,0
2017-05-31,15.95,16.5,15.7,16.25,648452,0
2017-06-01,16.35,16.8,16.05,16.65,490904,0
2017-06-02,16.45,16.8,16.1,16.55,626222,0
2017-06-05,16.4,17.075,16.4,16.95,813248,0
2017-06-06,16.85,17.35,16.5,17.15,661035,0
2017-06-07,17.05,17.4,15.95,16.15,990587,0
2017-06-08,16.05,16.5,15.85,16,879076,0
2017-06-09,16.05,17.3,15.9,16.95,972624,0
2017-06-12,17.25,17.55,16.925,17.2,930319,0
2017-06-13,17.15,17.969,17.15,17.75,888870,0
2017-06-14,17.6,17.6,16.675,16.9,558710,0
2017-06-15,16.6,16.95,16.2,16.45,552234,0
2017-06-16,16.4,17.4,16.35,17.15,1361077,0
2017-06-19,17.25,17.35,16.75,17.3,712893,0
2017-06-20,16.9,16.9,16.15,16.4,722481,0
2017-06-21,16.35,16.35,15.05,15.2,880360,0
2017-06-22,15.2,15.35,14.7,14.7,710716,0
2017-06-23,14.9,15.2,14.7,15,1375995,0
2017-06-26,15.05,15.275,14.825,15,826388,0
2017-06-27,15.1,15.4,14.8,14.8,1072548,0
2017-06-28,14.85,15.2966,14.55,15.05,1472456,0
2017-06-29,15.25,15.6,14.95,15.5,792998,0
2017-06-30,15.65,15.8,15.35,15.6,696157,0
2017-07-03,15.65,16.5,15.65,16.35,386226,0
2017-07-05,16.1,16.3,15.15,15.3,1034783,0
2017-07-06,15.5,15.55,14.725,14.75,798458,0
2017-07-07,14.6,14.65,14.05,14.5,885218,0
2017-07-10,14.35,15.05,14.25,14.9,776846,0
2017-07-11,14.9,15.35,14.7,15.15,460049,0
2017-07-12,15.15,15.425,14.85,15,791579,0
2017-07-13,15.05,15.35,14.8,15.2,872787,0
2017-07-14,15.25,15.55,15.2,15.25,802913,0
2017-07-17,15.25,15.725,15.1728,15.5,649342,0
2017-07-18,15.65,15.7,15.1,15.3,1043680,0
2017-07-19,15.25,15.95,15.15,15.95,2201868,0
2017-07-20,16.05,16.05,15.4,15.45,682322,0
2017-07-21,15.5,15.55,14.675,14.75,897987,0
2017-07-24,14.85,14.925,14.35,14.65,760425,0
2017-07-25,15.15,15.4,14.825,15.1,806375,0
2017-07-26,15.3,15.85,14.7,15.5,1034873,0
2017-07-27,15.6,15.8,15.25,15.3,1152019,0
2017-07-28,15.15,15.4,13.55,13.6,2216637,0
2017-07-31,13.65,13.7,13.2,13.25,1511847,0
2017-08-01,13,13.3,12.75,12.95,1992537,0
2017-08-02,12.8,13.3,12.5,13.15,1105010,0
2017-08-03,13.2,13.35,12.9375,13.1,565598,0
2017-08-04,13.1,13.55,13,13.45,508307,0
2017-08-07,13.3,13.35,12.75,12.75,339212,0
2017-08-08,12.7,13.05,12.375,12.6,1049815,0
2017-08-09,12.65,12.85,12.375,12.6,772420,0
2017-08-10,12.7,12.75,12.2,12.2,741700,0
2017-08-11,12.1,12.4,11.9,12,706342,0
2017-08-14,12,12.1,11.7,11.7,658334,0
2017-08-15,11.65,11.8,11.15,11.25,954373,0
2017-08-16,11.3,11.45,10.75,10.85,798270,0
2017-08-17,10.75,10.85,10.4,10.45,1322449,0
2017-08-18,10.35,10.75,10.35,10.5,872281,0
2017-08-21,10.45,10.5,10.05,10.35,997611,0
2017-08-22,10.4,10.75,10.375,10.5,821762,0
2017-08-23,10.4,10.6,10.35,10.55,401982,0
2017-08-24,10.1,10.575,10.1,10.35,866212,0
2017-08-25,10.45,10.75,10.35,10.55,755091,0
2017-08-28,10.6,10.65,10.425,10.55,1531818,0
2017-08-29,10.5,11.05,10.4,10.95,2571636,0
2017-08-30,10.85,11.35,10.8,11.3,1488855,0
2017-08-31,11.4,11.7,11.2,11.6,1007752,0
2017-09-01,11.55,11.6,11.175,11.25,701798,0
2017-09-05,11.45,12,11.45,11.65,790418,0
2017-09-06,11.8,12.1,11.775,12.05,763140,0
2017-09-07,12,12.5,12,12.45,854252,0
2017-09-08,12.35,12.55,12.25,12.4,1621221,0
2017-09-11,12.4,13,12,12.95,1429697,0
2017-09-12,12.95,13.35,12.75,13.25,897672,0
2017-09-13,13.3,14.4,13.25,14,1609854,0
2017-09-14,14.05,14.25,13.8,13.95,1771687,0
2017-09-15,14.05,14.1,13.8,14.05,1477422,0
2017-09-18,13.95,14.3,13.85,14.05,1070717,0
2017-09-19,14.1,14.25,14,14.1,558339,0
2017-09-20,14.2,14.5,14.15,14.24,948710,0
2017-09-21,14.25,14.6,14.05,14.4,574040,0
2017-09-22,14.3,14.6,14.2,14.55,571713,0
2017-09-25,14.7,15.075,14.7,15.05,828095,0
2017-09-26,14.9,15.9,14.8,15.45,1741781,0
2017-09-27,15.45,15.9,15.25,15.65,1395473,0
2017-09-28,15.7,15.975,15.55,15.95,1542456,0
2017-09-29,15.95,16,15.6,15.9,919623,0
2017-10-02,15.85,15.85,15.05,15.1,1149743,0
2017-10-03,15.15,15.5,14.975,15.39,1657122,0
2017-10-04,15.55,15.75,15.15,15.4,939931,0
2017-10-05,15.6,15.8,15.35,15.5,814699,0
2017-10-06,15.15,15.35,14.8,15,628893,0
2017-10-09,15.2,15.45,15.15,15.15,477855,0
2017-10-10,15.4,15.55,15,15.05,575789,0
2017-10-11,15.1,15.35,15,15.3,528361,0
2017-10-12,14.9,14.95,14.25,14.25,964759,0
2017-10-13,14.25,14.475,14.15,14.2,580981,0
2017-10-16,14.3,14.425,13.95,14.05,583127,0
2017-10-17,14,14.2,13.8,13.9,506327,0
2017-10-18,13.85,14.05,13.5,13.7,782216,0
2017-10-19,13.6,14.05,13.5,13.7,654240,0
2017-10-20,13.8,13.9,13.55,13.6,590765,0
2017-10-23,13.6,13.8,13.4,13.5,575130,0
2017-10-24,13.7,14.05,13.675,13.7,598666,0
2017-10-25,13.75,13.75,13.25,13.4,618289,0
2017-10-26,13.45,13.55,13.1,13.29,1288855,0
2017-10-27,13.25,13.4,12.65,13.3,1321197,0
2017-10-30,13.5,14.05,13.3,13.95,1067814,0
2017-10-31,14.1,15,13.95,14.4,1444576,0
2017-11-01,14.35,14.75,14.05,14.7,1233701,0
2017-11-02,14.55,14.7,13.95,14.05,1000666,0
2017-11-03,13.95,14.2,13.725,13.94,1531851,0
2017-11-06,14.1,14.6,13.65,14.5,2447858,0
2017-11-07,14.6,14.7,14.15,14.44,969596,0
2017-11-08,14.25,14.35,13.8,14.2,805615,0
2017-11-09,14.1,14.5,13.9,14.25,589958,0
2017-11-10,14.25,14.4,14.05,14.25,437386,0
