Date,Open,High,Low,Close,Volume,OpenInt
2014-04-09,16.75,17.85,16.32,17.12,24900261,0
2014-04-10,17.35,17.45,17,17.2,2444485,0
2014-04-11,16.96,17.09,16.72,16.86,1545654,0
2014-04-14,17.04,17.16,16.5,16.65,627864,0
2014-04-15,16.65,16.93,16.46,16.9,443692,0
2014-04-16,16.77,17.09,16.76,17.05,684789,0
2014-04-17,16.96,17.18,16.93,17.11,866880,0
2014-04-21,17.19,17.36,17.08,17.35,356952,0
2014-04-22,17.33,17.54,17.25,17.41,761609,0
2014-04-23,17.36,17.45,17.21,17.38,171281,0
2014-04-24,17.38,17.44,17.22,17.38,413547,0
2014-04-25,17.28,17.38,17.14,17.23,115942,0
2014-04-28,17.23,17.23,16.5,16.82,404015,0
2014-04-29,16.85,16.94,16.6,16.79,388320,0
2014-04-30,16.68,16.87,16.59,16.79,396520,0
2014-05-01,17.08,17.08,16.56,16.69,302114,0
2014-05-02,16.59,16.85,16.5,16.7,350899,0
2014-05-05,16.51,16.9,16.01,16.66,599268,0
2014-05-06,16.65,16.81,16.44,16.44,278618,0
2014-05-07,16.41,16.6,16.14,16.28,1149982,0
2014-05-08,16.34,16.35,16.02,16.28,1278404,0
2014-05-09,16.13,16.52,16.11,16.48,343200,0
2014-05-12,16.42,16.75,16.4,16.65,452803,0
2014-05-13,16.41,17.14,16.4,16.67,256055,0
2014-05-14,16.73,17.05,16.59,16.82,390277,0
2014-05-15,16.81,17,16.38,16.5,651963,0
2014-05-16,16.5,16.5,16.33,16.38,255121,0
2014-05-19,16.44,16.84,16.37,16.74,505021,0
2014-05-20,16.73,16.87,16.47,16.71,564665,0
2014-05-21,17.32,17.42,17,17.19,1077582,0
2014-05-22,17.03,17.36,16.99,17.35,411230,0
2014-05-23,17.22,17.44,17.22,17.38,401078,0
2014-05-27,17.35,17.48,17.32,17.44,579887,0
2014-05-28,17.44,17.62,17.3,17.58,523785,0
2014-05-29,17.51,17.69,17.47,17.68,587105,0
2014-05-30,17.53,18.2,17.53,18.06,961851,0
2014-06-02,18.15,18.19,17.88,18.06,326196,0
2014-06-03,17.97,18.35,17.94,18.14,641263,0
2014-06-04,18.1,18.25,17.99,18.11,424993,0
2014-06-05,18.1,18.55,17.98,18.51,1104812,0
2014-06-06,18.55,18.93,18.36,18.92,557611,0
2014-06-09,18.98,18.98,18.56,18.86,510059,0
2014-06-10,18.83,19.05,18.69,18.89,396100,0
2014-06-11,18.89,18.91,18.56,18.7,360419,0
2014-06-12,18.62,18.94,18.51,18.8,562812,0
2014-06-13,18.71,18.88,18.58,18.74,606309,0
2014-06-16,18.76,19,18.11,18.26,712104,0
2014-06-17,18.2,18.75,18.08,18.74,470889,0
2014-06-18,18.7,18.82,18.34,18.78,534939,0
2014-06-19,18.84,19.17,18.83,19,1168366,0
2014-06-20,19,19.05,18.29,18.56,3619588,0
2014-06-23,18.64,19.13,18.5,19.11,847162,0
2014-06-24,18.98,19.29,18.8,19,931757,0
2014-06-25,18.93,19.07,18.87,18.88,601711,0
2014-06-26,18.91,19.01,18.73,19.01,442297,0
2014-06-27,18.97,19.39,18.82,18.82,4350129,0
2014-06-30,19.05,19.3,18.87,19.14,584207,0
2014-07-01,19.25,19.36,18.83,18.94,481047,0
2014-07-02,18.93,19.19,18.87,19.18,243500,0
2014-07-03,19.2,19.43,18.94,19.15,170498,0
2014-07-07,19.06,19.15,18.8,19.01,401540,0
2014-07-08,18.94,19.11,18.65,18.75,707573,0
2014-07-09,18.74,18.92,18.54,18.63,535297,0
2014-07-10,18.44,19.19,18.39,19.11,697692,0
2014-07-11,19.07,19.07,18.71,18.81,579674,0
2014-07-14,18.9,18.91,18.74,18.85,956297,0
2014-07-15,18.85,18.95,18.67,18.74,632320,0
2014-07-16,18.75,18.86,18.63,18.73,1224232,0
2014-07-17,18.67,18.71,18.41,18.5,616875,0
2014-07-18,18.41,18.82,18.39,18.8,427816,0
2014-07-21,18.74,18.98,18.6,18.77,541505,0
2014-07-22,19.05,19.05,18.74,18.87,525478,0
2014-07-23,18.92,19.01,18.82,18.98,490152,0
2014-07-24,19.04,19.24,18.88,18.97,207562,0
2014-07-25,18.86,19.05,18.82,19.01,477147,0
2014-07-28,18.98,19.1,18.74,18.97,314799,0
2014-07-29,18.97,19.23,18.87,18.88,303060,0
2014-07-30,19,19.11,18.77,18.87,262168,0
2014-07-31,18.72,18.89,18.67,18.79,433140,0
2014-08-01,18.84,19,18.76,18.88,659978,0
2014-08-04,18.95,19.08,18.83,18.92,375554,0
2014-08-05,18.86,19.04,18.75,18.88,311135,0
2014-08-06,18.82,19.05,18.76,18.84,164207,0
2014-08-07,18.89,19.08,18.81,18.9,287688,0
2014-08-08,18.91,18.98,18.76,18.9,132000,0
2014-08-11,18.96,19.45,18.91,19.31,314615,0
2014-08-12,19.3,19.45,19.02,19.39,375669,0
2014-08-13,19.46,20.21,19.4,19.71,892708,0
2014-08-14,19.76,19.83,19.48,19.58,331839,0
2014-08-15,19.78,20.03,19.4,19.69,550112,0
2014-08-18,19.8,19.94,19.73,19.81,247848,0
2014-08-19,19.85,19.94,19.74,19.82,327548,0
2014-08-20,19.81,19.81,19.37,19.6,583740,0
2014-08-21,19.57,19.73,19.47,19.58,307101,0
2014-08-22,19.61,19.78,19.46,19.56,170025,0
2014-08-25,19.61,19.81,19.53,19.65,111870,0
2014-08-26,19.71,19.94,19.63,19.86,207123,0
2014-08-27,19.79,19.87,19.47,19.63,590570,0
2014-08-28,19.6,19.69,19.45,19.64,204537,0
2014-08-29,19.66,19.84,19.47,19.75,115880,0
2014-09-02,19.9,20.23,19.83,20.06,572045,0
2014-09-03,20.13,20.22,19.81,19.98,436622,0
2014-09-04,19.97,20.17,19.9,20.14,588435,0
2014-09-05,20.17,20.58,20.09,20.45,1179854,0
2014-09-08,20.5,20.82,20.36,20.55,780202,0
2014-09-09,20.55,20.72,20.26,20.31,503851,0
2014-09-10,20.36,20.43,20.21,20.37,448057,0
2014-09-11,20.32,20.59,20.24,20.3,555535,0
2014-09-12,20.33,20.4,19.82,20.15,978006,0
2014-09-15,20.19,20.25,19.83,19.9,639586,0
2014-09-16,19.82,19.84,19.57,19.58,756603,0
2014-09-17,19.59,19.73,19.3,19.52,1241972,0
2014-09-18,19.63,20.01,19.48,19.79,628031,0
2014-09-19,19.82,19.94,19.68,19.89,770677,0
2014-09-22,19.77,19.91,19.45,19.67,548388,0
2014-09-23,19.59,19.85,19.51,19.65,690344,0
2014-09-24,19.75,19.81,19.49,19.64,646906,0
2014-09-25,19.57,19.74,18.95,19.19,582210,0
2014-09-26,19.24,19.41,19,19.22,386779,0
2014-09-29,19.09,19.36,18.99,19.24,181820,0
2014-09-30,19.2,19.45,18.9,18.99,422717,0
2014-10-01,18.99,19.12,18.58,18.72,393121,0
2014-10-02,18.71,18.86,18.38,18.8,470120,0
2014-10-03,18.96,19.2,18.79,18.97,643627,0
2014-10-06,19.04,19.53,18.8,19.13,1576539,0
2014-10-07,19.03,19.32,18.91,19.1,1485472,0
2014-10-08,19.08,19.49,19,19.48,805166,0
2014-10-09,19.33,19.46,18.71,18.73,1411963,0
2014-10-10,18.63,19.1,18.52,18.55,518424,0
2014-10-13,18.48,18.61,18.06,18.11,300504,0
2014-10-14,18.1,18.55,17.86,18.38,694778,0
2014-10-15,18.15,18.16,17.66,18.12,1013432,0
2014-10-16,18,18.35,17.86,18.16,740254,0
2014-10-17,18.45,19,18.27,18.95,649348,0
2014-10-20,18.92,19.67,18.8,19.66,838979,0
2014-10-21,19.86,20.05,19.66,19.81,1065529,0
2014-10-22,19.82,19.95,19.55,19.89,452563,0
2014-10-23,20,20.39,19.66,19.9,1263404,0
2014-10-24,19.9,20,19.69,19.86,895632,0
2014-10-27,19.76,20.13,19.68,20.03,268432,0
2014-10-28,20.05,20.34,19.9,20.24,470688,0
2014-10-29,20.25,20.36,20,20.08,388538,0
2014-10-30,20.02,20.5,19.94,20.29,323444,0
2014-10-31,20.5,20.6,20.09,20.41,671399,0
2014-11-03,20.37,20.5,19.99,20.32,394011,0
2014-11-04,20.25,20.27,19.87,20.08,231343,0
2014-11-05,20.15,20.35,19.93,20.24,328259,0
2014-11-06,20.21,20.29,19.94,20.19,306611,0
2014-11-07,20.18,20.46,20.1,20.39,383241,0
2014-11-10,20.4,20.72,20.35,20.63,417947,0
2014-11-11,20.63,20.96,20.48,20.7,383548,0
2014-11-12,20.67,20.84,20.56,20.59,177731,0
2014-11-13,20.55,20.83,20.49,20.59,147660,0
2014-11-14,20.51,20.83,20.27,20.53,299758,0
2014-11-17,20.54,20.54,20.02,20.04,438746,0
2014-11-18,19.58,20.36,19.58,20.22,907121,0
2014-11-19,20.31,20.69,20.13,20.14,1270164,0
2014-11-20,20.03,21.03,20,20.81,10046677,0
2014-11-21,21,21.3,20.82,21.2,1525922,0
2014-11-24,21.29,21.35,21.1,21.33,1039320,0
2014-11-25,21.31,21.6,21.29,21.48,1287998,0
2014-11-26,21.46,21.85,21.39,21.8,866789,0
2014-11-28,21.85,22.08,21.68,22.02,1086340,0
2014-12-01,22,22.2,21.97,22.02,1248526,0
2014-12-02,22.12,22.34,21.79,21.98,796842,0
2014-12-03,22,22.5,21.98,22.19,1047793,0
2014-12-04,22.23,22.34,21.78,21.94,821256,0
2014-12-05,21.96,22.19,21.91,22.06,562147,0
2014-12-08,22,22.29,21.89,21.98,935633,0
2014-12-09,21.86,22.05,21.76,21.8,1015793,0
2014-12-10,21.79,22.12,21.58,21.68,663360,0
2014-12-11,21.78,22,21.6,21.72,904643,0
2014-12-12,21.56,22,21.47,21.48,813950,0
2014-12-15,21.6,21.98,21.46,21.59,697516,0
2014-12-16,21.54,21.82,21.21,21.24,752645,0
2014-12-17,21.25,21.48,20.88,21.19,2677040,0
2014-12-18,21.4,21.79,21.27,21.38,1638320,0
2014-12-19,21.36,21.41,20.86,20.88,3371225,0
2014-12-22,20.94,21.05,20.61,20.87,1851307,0
2014-12-23,20.98,21.59,20.91,21.46,740851,0
2014-12-24,21.58,21.84,21.4,21.7,229421,0
2014-12-26,21.81,22.03,21.71,21.81,278701,0
2014-12-29,21.84,22.03,21.69,21.79,401257,0
2014-12-30,21.79,22.13,21.74,22.02,389107,0
2014-12-31,22.08,22.28,21.94,22.06,457158,0
2015-01-02,22.11,22.19,21.75,22.16,560633,0
2015-01-05,22.41,22.41,21.64,21.71,1218227,0
2015-01-06,21.73,21.84,20.81,21.14,1336236,0
2015-01-07,21.3,21.6,21.13,21.26,1214003,0
2015-01-08,21.43,21.99,21.37,21.78,882579,0
2015-01-09,21.72,21.87,21.49,21.55,434249,0
2015-01-12,21.55,21.71,21.29,21.44,679044,0
2015-01-13,21.59,21.98,21.29,21.54,703253,0
2015-01-14,21.35,21.55,21.17,21.32,844267,0
2015-01-15,21.3,21.48,20.54,20.6,1964036,0
2015-01-16,20.59,20.73,19.76,19.98,4224454,0
2015-01-20,20.2,21.07,20.18,20.57,3034892,0
2015-01-21,21.02,21.12,19.95,20.56,2496383,0
2015-01-22,20.8,21.63,20.7,21.62,2872253,0
2015-01-23,21.7,21.93,21.12,21.29,902752,0
2015-01-26,21.28,22.24,21.22,22.2,2063556,0
2015-01-27,21.95,22.07,21.66,21.84,1039660,0
2015-01-28,22,22.19,21.39,21.43,500983,0
2015-01-29,21.41,21.46,20.86,20.93,870785,0
2015-01-30,20.79,20.9,20.23,20.33,1149428,0
2015-02-02,20.37,20.82,20.25,20.77,872072,0
2015-02-03,20.8,21.72,20.62,21.68,1392154,0
2015-02-04,21.61,21.76,21.31,21.52,1388890,0
2015-02-05,21.63,22.17,21.54,22.03,1422479,0
2015-02-06,22.07,22.1,21.52,21.57,671057,0
2015-02-09,21.46,21.5,21.14,21.16,443826,0
2015-02-10,21.33,22.03,21.26,21.83,445904,0
2015-02-11,21.81,21.81,21.08,21.29,927441,0
2015-02-12,21.31,21.75,21.22,21.59,631981,0
2015-02-13,21.57,21.74,21.31,21.59,640142,0
2015-02-17,21.44,22.03,21.05,21.8,1215123,0
2015-02-18,21.81,22.03,21.68,21.91,375669,0
2015-02-19,21.9,22.13,21.76,21.85,546574,0
2015-02-20,21.86,22.18,21.56,22.14,471029,0
2015-02-23,22.01,22.11,21.52,21.83,782198,0
2015-02-24,21.72,21.99,21.48,21.85,1488198,0
2015-02-25,22.64,23,21.98,22.6,2882345,0
2015-02-26,22.68,22.68,22.03,22.39,1331479,0
2015-02-27,22.44,22.55,22.01,22.21,1019970,0
2015-03-02,22.22,22.55,22.06,22.53,706700,0
2015-03-03,22.51,22.53,22.01,22.24,1112600,0
2015-03-04,22.07,22.78,22.07,22.59,1140800,0
2015-03-05,22.58,22.94,22.35,22.55,1057700,0
2015-03-06,22.45,22.65,22.3,22.5,1121500,0
2015-03-09,22.48,22.86,22.38,22.79,1311800,0
2015-03-10,22.59,22.81,22.3,22.74,712600,0
2015-03-11,22.75,23.11,22.5,23.01,1308200,0
2015-03-12,23.16,23.57,22.93,23.45,1635800,0
2015-03-13,22.81,23.18,22.67,22.95,1481500,0
2015-03-16,22.95,23.17,22.87,23.17,526900,0
2015-03-17,23.12,23.37,22.92,23.27,610100,0
2015-03-18,23.16,23.77,22.96,23.75,690800,0
2015-03-19,23.73,24,23.55,23.71,958000,0
2015-03-20,23.78,24.25,23.76,24.19,860100,0
2015-03-23,24.1,24.18,23.75,23.84,1116100,0
2015-03-24,23.38,23.93,23.24,23.71,1593200,0
2015-03-25,24.11,24.38,23.37,23.63,10579200,0
2015-03-26,23.46,23.84,23.26,23.37,1978700,0
2015-03-27,23.42,23.71,23.38,23.63,723000,0
2015-03-30,23.72,23.97,23.62,23.93,1072300,0
2015-03-31,23.92,23.92,23.58,23.68,1237800,0
2015-04-01,23.57,23.76,23.35,23.55,1492300,0
2015-04-02,23.42,23.7,23.31,23.36,1599800,0
2015-04-06,23.24,23.7,23.12,23.67,1005400,0
2015-04-07,23.71,23.73,23.12,23.14,946353,0
2015-04-08,23.14,23.49,22.96,23.18,1167900,0
2015-04-09,23.2,23.38,22.9,23.17,1449619,0
2015-04-10,23.19,23.36,22.96,23.1,935000,0
2015-04-13,23.09,23.23,22.76,22.78,727700,0
2015-04-14,22.62,23.14,22.37,23.06,2466100,0
2015-04-15,23.22,23.39,22.72,22.94,1095199,0
2015-04-16,22.91,23,22.74,23,925065,0
2015-04-17,22.82,23.01,22.55,22.73,820600,0
2015-04-20,22.88,23.25,22.67,23.18,944701,0
2015-04-21,23.24,23.45,23.05,23.22,1095362,0
2015-04-22,23.24,23.68,23.19,23.57,904950,0
2015-04-23,23.67,24.02,23.62,23.98,1655500,0
2015-04-24,24.01,24.16,23.89,24.09,1260300,0
2015-04-27,24.12,24.32,23.94,24.05,2123900,0
2015-04-28,24.04,24.28,23.96,24.17,1477600,0
2015-04-29,24.2,24.5,24.11,24.18,3178200,0
2015-04-30,24.66,24.9,24.05,24.08,2461800,0
2015-05-01,24.13,24.38,24.01,24.36,845100,0
2015-05-04,24.39,24.5,24.08,24.33,1346900,0
2015-05-05,24.29,24.34,23.65,23.79,843000,0
2015-05-06,23.82,24.16,23.55,24.07,1208239,0
2015-05-07,24.04,24.51,24.04,24.5,788382,0
2015-05-08,24.7,24.77,24.33,24.44,1151900,0
2015-05-11,24.48,24.65,24.24,24.31,654500,0
2015-05-12,24.23,24.47,23.93,24.42,864946,0
2015-05-13,24.43,24.48,24.15,24.2,622300,0
2015-05-14,24.28,24.52,24.12,24.34,776100,0
2015-05-15,24.39,24.64,24.31,24.5,656328,0
2015-05-18,24.48,24.61,24.32,24.52,708673,0
2015-05-19,24.6,24.66,24.38,24.65,667400,0
2015-05-20,24.65,24.8,24.46,24.49,809100,0
2015-05-21,24.47,24.82,24.23,24.77,920600,0
2015-05-22,24.77,24.85,24.59,24.6,704000,0
2015-05-26,24.55,24.61,24.31,24.45,769210,0
2015-05-27,24.5,24.77,24.25,24.7,772400,0
2015-05-28,24.6,24.94,24.58,24.89,680399,0
2015-05-29,24.89,24.91,24.59,24.86,697300,0
2015-06-01,24.9,24.9,24.36,24.49,990400,0
2015-06-02,24.34,24.52,24.22,24.25,836499,0
2015-06-03,24.28,24.41,24.13,24.3,719000,0
2015-06-04,24.21,24.46,24.07,24.11,1728600,0
2015-06-05,24.08,24.5,24,24.45,735000,0
2015-06-08,24.4,24.49,24.16,24.17,626300,0
2015-06-09,24.09,24.21,24.01,24.17,728361,0
2015-06-10,24.33,24.56,24.21,24.36,730552,0
2015-06-11,24.39,24.47,24.26,24.3,505324,0
2015-06-12,24.23,24.33,24.06,24.24,357800,0
2015-06-15,24.12,24.2,23.92,24.05,2139700,0
2015-06-16,24,24.04,23.49,23.5,1520800,0
2015-06-17,23.59,23.67,23.2,23.39,1674400,0
2015-06-18,23.38,24.06,23.26,23.95,1089600,0
2015-06-19,24.06,24.17,23.86,23.99,1178900,0
2015-06-22,24.19,24.21,23.7,23.73,1082300,0
2015-06-23,23.69,23.83,23.27,23.35,1217005,0
2015-06-24,23.22,23.47,22.92,22.94,1591700,0
2015-06-25,23.05,23.15,22.94,23.03,712800,0
2015-06-26,23.03,23.6,22.99,23.29,5079600,0
2015-06-29,23.19,23.25,22.52,22.55,947100,0
2015-06-30,22.7,23.09,22.55,22.85,1072743,0
2015-07-01,23.02,23.29,22.82,23.26,1182700,0
2015-07-02,23.39,23.39,22.76,22.89,905000,0
2015-07-06,22.79,23.22,22.72,23.19,1045800,0
2015-07-07,23.16,23.37,22.65,22.89,1383800,0
2015-07-08,22.69,23.17,22.69,22.77,1199600,0
2015-07-09,23.05,23.19,22.64,22.71,695700,0
2015-07-10,22.97,23.56,22.89,23.42,884900,0
2015-07-13,23.56,23.85,23.39,23.79,864800,0
2015-07-14,23.78,24.01,23.65,23.94,994157,0
2015-07-15,23.92,23.99,23.58,23.64,861506,0
2015-07-16,23.78,24.18,23.78,23.93,1530700,0
2015-07-17,23.92,24.02,23.82,23.87,1187000,0
2015-07-20,23.87,24.06,23.73,24.05,818300,0
2015-07-21,24.07,24.13,23.68,23.75,681000,0
2015-07-22,23.7,23.82,23.55,23.62,833100,0
2015-07-23,23.7,23.81,22.61,22.74,1325100,0
2015-07-24,22.69,22.8,22.03,22.09,1677800,0
2015-07-27,21.97,21.97,21.56,21.63,2031300,0
2015-07-28,21.76,21.81,21.47,21.6,999200,0
2015-07-29,21.61,22.35,21.56,22.13,1845300,0
2015-07-30,21.85,22.38,21.14,21.35,4123000,0
2015-07-31,21.45,21.55,21.16,21.22,1109000,0
2015-08-03,21.17,21.39,21.09,21.29,1102548,0
2015-08-04,21.32,21.47,20.88,20.98,1029600,0
2015-08-05,21.05,21.43,20.88,20.94,1368200,0
2015-08-06,20.93,20.93,20.24,20.56,2251952,0
2015-08-07,20.48,20.75,20.24,20.44,1047300,0
2015-08-10,20.57,20.92,20.52,20.89,954300,0
2015-08-11,20.67,20.82,20.03,20.15,2873386,0
2015-08-12,19.97,20.38,19.83,20.24,1359200,0
2015-08-13,20.21,20.3,20.04,20.13,662000,0
2015-08-14,20.07,20.26,20.03,20.2,820100,0
2015-08-17,20.11,20.41,20.11,20.29,598500,0
2015-08-18,20.24,20.31,20.05,20.09,940000,0
2015-08-19,19.96,20.18,19.72,19.95,1673200,0
2015-08-20,19.72,19.78,19.06,19.11,1552300,0
2015-08-21,18.79,19.1,18.51,18.56,2339000,0
2015-08-24,17.58,18.41,17.27,17.87,1584095,0
2015-08-25,18.37,18.58,17.69,17.8,1623100,0
2015-08-26,18.2,18.31,17.69,18.26,1123700,0
2015-08-27,18.44,18.96,18.34,18.75,1943600,0
2015-08-28,18.71,18.93,18.57,18.78,1060800,0
2015-08-31,18.73,18.92,18.6,18.85,1746700,0
2015-09-01,18.45,18.76,18.44,18.5,2134200,0
2015-09-02,18.76,18.76,18.4,18.57,875200,0
2015-09-03,18.66,18.9,18.61,18.79,1151200,0
2015-09-04,18.48,18.83,18.41,18.54,772900,0
2015-09-08,18.86,18.9,18.47,18.71,1292000,0
2015-09-09,18.85,18.86,18.28,18.31,1341000,0
2015-09-10,18.31,18.41,18.11,18.29,1651100,0
2015-09-11,18.2,18.63,18.2,18.61,903000,0
2015-09-14,18.63,18.73,18.44,18.5,577800,0
2015-09-15,18.55,18.6,18.28,18.54,807513,0
2015-09-16,18.56,18.82,18.5,18.74,955100,0
2015-09-17,18.73,19.22,18.7,18.97,980600,0
2015-09-18,15.93,16.57,15.69,16.05,12371200,0
2015-09-21,16.09,16.49,15.92,16.44,3203800,0
2015-09-22,16.1,16.5,15.87,16.28,4063600,0
2015-09-23,16.21,16.47,16.07,16.25,2115800,0
2015-09-24,16.16,16.23,16,16.19,2631730,0
2015-09-25,16.35,16.39,16.02,16.11,1533400,0
2015-09-28,16.03,16.12,15.62,15.64,2496845,0
2015-09-29,15.64,15.67,15.36,15.41,2535600,0
2015-09-30,15.52,15.83,15.44,15.78,1749300,0
2015-10-01,15.78,16.11,15.59,15.85,1790200,0
2015-10-02,15.8,16.27,15.57,16.23,2256000,0
2015-10-05,16.37,16.79,16.32,16.53,2267992,0
2015-10-06,16.52,16.8,16.5,16.53,2007700,0
2015-10-07,16.57,16.93,16.35,16.9,2340500,0
2015-10-08,16.83,17.28,16.8,17.15,2003500,0
2015-10-09,17.15,17.35,17.04,17.22,1322000,0
2015-10-12,17.24,17.28,17.1,17.21,1656609,0
2015-10-13,17.15,17.37,16.97,17.01,1484300,0
2015-10-14,17.03,17.13,16.73,16.74,896800,0
2015-10-15,16.78,17.28,16.55,17.24,1559300,0
2015-10-16,17.26,17.38,17.02,17.13,1480700,0
2015-10-19,17.03,17.22,16.99,17.1,768100,0
2015-10-20,17.1,17.36,17.09,17.22,1116550,0
2015-10-21,17.29,17.32,16.91,16.98,1594000,0
2015-10-22,17.1,17.35,17.04,17.31,1504000,0
2015-10-23,17.29,17.46,16.66,16.79,1428400,0
2015-10-26,16.79,17.08,16.54,16.91,1912600,0
2015-10-27,16.83,16.93,16.59,16.69,1486800,0
2015-10-28,16.77,17.02,16.33,16.5,3426900,0
2015-10-29,14.54,15.25,13.32,15.02,11069400,0
2015-10-30,15.06,15.3,15,15.15,2675300,0
2015-11-02,15.19,15.31,15,15.19,2424098,0
2015-11-03,15.19,15.46,15.08,15.28,1538600,0
2015-11-04,15.31,15.4,15,15.11,1511689,0
2015-11-05,15.1,15.2,15,15.1,4707600,0
2015-11-06,15.06,15.18,15,15.03,1827800,0
2015-11-09,14.98,15.13,14.8,15.05,2481422,0
2015-11-10,15.03,15.26,15.03,15.24,1564800,0
2015-11-11,15.29,15.3,15.09,15.16,1112000,0
2015-11-12,15.1,15.26,14.98,15.09,1806700,0
2015-11-13,15,15.1,14.61,14.69,5008400,0
2015-11-16,14.62,14.82,14.44,14.62,1733600,0
2015-11-17,14.7,14.92,14.55,14.59,3433000,0
2015-11-18,14.66,14.8,14.54,14.7,1710800,0
2015-11-19,14.69,14.8,14.47,14.67,1224300,0
2015-11-20,14.77,14.87,14.61,14.74,1318500,0
2015-11-23,14.68,15.01,14.62,14.76,926900,0
2015-11-24,14.64,14.76,14.56,14.68,1076900,0
2015-11-25,14.67,15.19,14.63,15.09,3154100,0
2015-11-27,15.08,15.12,14.88,14.93,338600,0
2015-11-30,14.96,15.09,14.87,14.99,1312600,0
2015-12-01,15.06,15.15,14.93,15.11,1158067,0
2015-12-02,15.09,15.21,14.88,15,2616518,0
2015-12-03,15.05,15.14,14.63,14.78,2360810,0
2015-12-04,14.79,14.88,14.47,14.53,1316300,0
2015-12-07,14.53,14.58,14.12,14.22,992800,0
2015-12-08,14.06,14.14,13.92,13.96,1249971,0
2015-12-09,13.96,14.37,13.83,14.35,2088300,0
2015-12-10,14.33,14.64,14.3,14.53,1776200,0
2015-12-11,14.3,14.39,13.98,14.15,1379500,0
2015-12-14,14.13,14.3,13.97,14.25,2463967,0
2015-12-15,14.4,14.6,14.28,14.32,1491400,0
2015-12-16,14.44,14.59,14.12,14.55,1370300,0
2015-12-17,14.62,14.85,14.28,14.33,1560400,0
2015-12-18,14.25,14.36,13.7,13.77,2081700,0
2015-12-21,13.83,13.93,13.68,13.74,2014500,0
2015-12-22,13.78,13.96,13.73,13.83,1358092,0
2015-12-23,13.9,14.18,13.82,14.14,1055300,0
2015-12-24,14.13,14.29,14.1,14.24,376107,0
2015-12-28,14.2,14.22,13.93,13.93,510556,0
2015-12-29,14.03,14.05,13.79,13.95,565050,0
2015-12-30,13.92,13.98,13.81,13.85,429153,0
2015-12-31,13.79,13.84,13.5347,13.61,744370,0
2016-01-04,13.39,13.47,13.17,13.4,891154,0
2016-01-05,13.41,13.5,13.345,13.4,709510,0
2016-01-06,13.12,13.18,12.5,12.68,1342363,0
2016-01-07,12.45,12.45,12.03,12.04,1314114,0
2016-01-08,12.13,12.23,11.8,11.82,1539690,0
2016-01-11,11.81,12.01,11.765,11.98,3589343,0
2016-01-12,12.12,12.12,11.69,11.93,1882955,0
2016-01-13,11.94,11.95,11.21,11.3,1836256,0
2016-01-14,11.34,11.43,10.955,11.27,1317689,0
2016-01-15,10.93,11.42,10.93,11.39,2399068,0
2016-01-19,11.53,11.58,10.96,11.05,6808700,0
2016-01-20,10.85,11.17,10.255,11.12,3214850,0
2016-01-21,11.13,11.47,10.9,11.05,2065771,0
2016-01-22,11.24,11.44,11.11,11.25,1816181,0
2016-01-25,11.22,11.345,11.1,11.3,2853856,0
2016-01-26,11.35,11.75,11.25,11.58,1848935,0
2016-01-27,11.56,11.59,10.99,11.03,1766715,0
2016-01-28,11.19,11.33,10.895,11.05,1252562,0
2016-01-29,11.06,11.41,11.01,11.34,1619326,0
2016-02-01,11.3,11.3,11.02,11.09,2191593,0
2016-02-02,10.95,10.99,10.675,10.8,1443718,0
2016-02-03,10.91,10.91,10.28,10.5,3469217,0
2016-02-04,10.48,10.835,10.44,10.82,1825307,0
2016-02-05,10.76,10.79,10.09,10.11,1954680,0
2016-02-08,9.98,9.98,9.49,9.61,1499062,0
2016-02-09,9.6,10.02,9.58,9.88,4084171,0
2016-02-10,9.97,10.06,9.8,9.8,1013701,0
2016-02-11,9.61,9.77,9.42,9.67,1353261,0
2016-02-12,9.75,9.97,9.65,9.87,1358532,0
2016-02-16,9.99,10.16,9.83,10.08,2029983,0
2016-02-17,10.2,10.495,10.1,10.46,2358344,0
2016-02-18,10.45,10.73,10.37,10.7,2581946,0
2016-02-19,10.67,11.04,10.51,11.03,1524828,0
2016-02-22,11.11,11.25,11.07,11.21,1735893,0
2016-02-23,11.2,11.36,11.12,11.16,1095057,0
2016-02-24,11.06,11.38,10.82,11.37,1381748,0
2016-02-25,10.53,10.57,10.02,10.19,3720902,0
2016-02-26,10.32,10.83,10.22,10.82,2086256,0
2016-02-29,10.8,11.08,10.77,10.86,1669825,0
2016-03-01,10.95,11.2,10.88,11.15,1987112,0
2016-03-02,11.14,11.59,11.11,11.52,1127019,0
2016-03-03,11.49,11.81,11.45,11.79,921132,0
2016-03-04,11.79,11.9301,11.655,11.82,929164,0
2016-03-07,11.75,12.125,11.68,11.75,1714441,0
2016-03-08,11.62,11.7,11.125,11.23,1472574,0
2016-03-09,11.27,11.34,11.065,11.22,1772440,0
2016-03-10,11.3,11.39,10.83,11,883640,0
2016-03-11,11.1,11.58,11.09,11.56,700007,0
2016-03-14,11.77,11.91,11.53,11.69,1933050,0
2016-03-15,11.63,11.81,11.555,11.62,731325,0
2016-03-16,11.54,11.79,11.51,11.72,956058,0
2016-03-17,11.39,11.94,11.21,11.81,1092236,0
2016-03-18,11.88,12.66,11.88,12.6,2148194,0
2016-03-21,12.61,13.035,12.42,12.55,2298539,0
2016-03-22,12.44,12.56,12.36,12.42,1365505,0
2016-03-23,12.36,12.36,12,12.03,1078364,0
2016-03-24,12,12.21,12,12.05,882537,0
2016-03-28,12.13,12.17,11.96,12.02,650139,0
2016-03-29,11.99,12.34,11.87,12.29,831680,0
2016-03-30,12.37,12.52,12.11,12.3,830254,0
2016-03-31,12.3,12.805,12.3,12.5,2761442,0
2016-04-01,12.38,12.38,12.02,12.19,1483024,0
2016-04-04,12.18,12.31,12.02,12.06,766163,0
2016-04-05,11.93,12.04,11.76,11.85,1089611,0
2016-04-06,11.87,12.18,11.64,12.16,976079,0
2016-04-07,12.12,12.33,11.9,11.95,1026006,0
2016-04-08,12.09,12.34,12.01,12.12,658555,0
2016-04-11,12.19,12.59,12.178,12.28,1178540,0
2016-04-12,12.33,12.545,12.21,12.41,930815,0
2016-04-13,12.49,12.69,12.44,12.63,2637885,0
2016-04-14,12.67,12.78,12.5,12.72,2978015,0
2016-04-15,12.61,12.76,12.42,12.43,1603800,0
2016-04-18,12.46,12.555,12.32,12.4,1457150,0
2016-04-19,12.41,12.6,12.27,12.3,1696000,0
2016-04-20,12.32,12.53,12.24,12.29,1423918,0
2016-04-21,12.25,12.51,12.145,12.18,1244184,0
2016-04-22,12.18,12.32,11.845,11.9,1517179,0
2016-04-25,11.89,12.02,11.73,11.76,1873982,0
2016-04-26,11.77,11.86,11.69,11.8,1439347,0
2016-04-27,11.78,12.1,11.75,11.76,2407004,0
2016-04-28,12.9,13.75,12.53,12.56,5299720,0
2016-04-29,12.56,12.85,12.465,12.77,2437699,0
2016-05-02,12.81,12.88,12.285,12.36,1235750,0
2016-05-03,12.2,12.56,12.18,12.36,1131898,0
2016-05-04,12.21,12.5,12.21,12.28,1079152,0
2016-05-05,12.4,12.71,12.34,12.37,1505856,0
2016-05-06,12.32,12.61,12.32,12.49,846520,0
2016-05-09,12.55,12.6,12.39,12.41,1426641,0
2016-05-10,12.41,12.65,12.32,12.49,1374067,0
2016-05-11,12.47,12.62,12.34,12.36,1033912,0
2016-05-12,12.36,12.44,11.7,11.86,1860229,0
2016-05-13,11.86,12.03,11.74,11.77,1374077,0
2016-05-16,11.77,12.03,11.71,11.87,1397581,0
2016-05-17,11.85,12.39,11.81,12.32,1939229,0
2016-05-18,12.3,12.45,11.8,11.93,1465058,0
2016-05-19,11.85,11.92,11.54,11.64,1009269,0
2016-05-20,11.66,11.69,11.43,11.53,837658,0
2016-05-23,11.5,11.58,11.44,11.45,439796,0
2016-05-24,11.53,11.57,11.34,11.47,1121596,0
2016-05-25,11.47,11.8,11.47,11.76,622959,0
2016-05-26,11.81,11.89,11.64,11.71,617403,0
2016-05-27,11.73,12.055,11.69,11.95,722616,0
2016-05-31,11.96,12.01,11.82,11.88,682528,0
2016-06-01,11.88,12.09,11.83,12.03,1220853,0
2016-06-02,12.01,12.37,11.955,12.26,662311,0
2016-06-03,12.23,12.3,12.14,12.19,875793,0
2016-06-06,12.22,12.265,11.99,12.05,1255439,0
2016-06-07,12.07,12.24,11.98,12.17,741345,0
2016-06-08,12.17,12.26,12.1,12.24,1399118,0
2016-06-09,12.2,12.2,11.94,11.96,585089,0
2016-06-10,11.82,11.86,11.395,11.48,5185739,0
2016-06-13,11.39,11.51,11.24,11.27,1293836,0
2016-06-14,10.8,10.85,10.25,10.8,4642707,0
2016-06-15,10.81,11.175,10.7,11,1040405,0
2016-06-16,10.93,11.09,10.81,11.05,1663713,0
2016-06-17,11.07,11.46,11.07,11.36,4378589,0
2016-06-20,11.5,11.85,11.5,11.63,1927486,0
2016-06-21,11.67,11.7,11.4,11.5,954609,0
2016-06-22,11.53,11.58,11.34,11.46,813272,0
2016-06-23,11.6,12,11.6,12,1002989,0
2016-06-24,11.45,11.63,11.35,11.37,3387679,0
2016-06-27,11.21,11.213,10.615,10.88,2300123,0
2016-06-28,11.01,11.14,10.67,10.78,904847,0
2016-06-29,10.92,11.37,10.8201,11.32,856356,0
2016-06-30,11.39,11.41,11.12,11.4,765943,0
2016-07-01,11.41,11.91,11.41,11.78,638074,0
2016-07-05,11.65,11.65,11.295,11.33,523297,0
2016-07-06,11.23,11.395,11.14,11.35,444991,0
2016-07-07,11.42,11.61,11.33,11.48,1059316,0
2016-07-08,11.6,11.83,11.55,11.76,699565,0
2016-07-11,11.86,11.985,11.84,11.92,538115,0
2016-07-12,12,12.455,12,12.4,1323051,0
2016-07-13,12.49,12.49,12.11,12.13,432024,0
2016-07-14,12.33,12.355,12.16,12.2,424990,0
2016-07-15,12.24,12.37,12.06,12.33,438037,0
2016-07-18,12.31,12.5,12.3,12.43,335830,0
2016-07-19,12.39,12.45,12.28,12.3,499040,0
2016-07-20,12.34,12.61,12.28,12.47,847792,0
2016-07-21,12.42,12.79,12.37,12.52,706279,0
2016-07-22,12.52,12.67,12.47,12.57,488932,0
2016-07-25,12.57,12.69,12.43,12.52,792052,0
2016-07-26,12.49,12.64,12.45,12.53,613969,0
2016-07-27,12.5,12.5,12.175,12.41,613448,0
2016-07-28,12.38,12.42,12.24,12.37,557014,0
2016-07-29,12.31,12.38,12.14,12.37,532893,0
2016-08-01,12.31,12.39,12.17,12.26,573050,0
2016-08-02,12.2,12.33,11.68,11.74,1041018,0
2016-08-03,11.72,12,11.16,11.61,796782,0
2016-08-04,11.58,11.76,11.46,11.51,1037567,0
2016-08-05,11.6,11.86,11.52,11.72,1367780,0
2016-08-08,11.76,11.92,11.7,11.72,577322,0
2016-08-09,11.71,11.8,11.5,11.51,327233,0
2016-08-10,11.49,11.54,11.31,11.36,272664,0
2016-08-11,11.41,11.56,11.26,11.28,330237,0
2016-08-12,11.27,11.33,11.17,11.29,292428,0
2016-08-15,11.5,11.57,11.307,11.44,404228,0
2016-08-16,11.41,11.6,11.29,11.49,494916,0
2016-08-17,11.48,11.5,11.3,11.36,433981,0
2016-08-18,11.37,11.69,11.33,11.53,416335,0
2016-08-19,11.53,11.765,11.43,11.7,1720856,0
2016-08-22,11.68,11.77,11.56,11.73,375130,0
2016-08-23,11.76,11.8761,11.73,11.78,229113,0
2016-08-24,11.77,11.82,11.68,11.71,464412,0
2016-08-25,11.67,11.83,11.66,11.68,279495,0
2016-08-26,11.79,11.82,11.58,11.72,518125,0
2016-08-29,11.65,11.94,11.64,11.77,385703,0
2016-08-30,11.77,11.94,11.605,11.71,1096960,0
2016-08-31,11.67,11.7,11.465,11.55,2557665,0
2016-09-01,11.56,11.59,11.33,11.48,1223339,0
2016-09-02,11.54,11.54,11.17,11.17,450683,0
2016-09-06,11.26,11.5663,11.07,11.45,1373670,0
2016-09-07,11.44,11.67,11.42,11.62,3477108,0
2016-09-08,11.63,11.66,11.4299,11.51,349721,0
2016-09-09,11.39,11.45,10.87,10.87,741871,0
2016-09-12,10.76,11.13,10.69,11.13,556831,0
2016-09-13,10.99,11.12,10.92,11.05,808447,0
2016-09-14,11,11.12,10.91,11.04,471683,0
2016-09-15,11.02,11.14,11.02,11.05,425942,0
2016-09-16,11.01,11.12,10.65,10.73,896059,0
2016-09-19,10.74,10.86,10.625,10.65,365406,0
2016-09-20,10.73,10.815,10.6,10.6,463130,0
2016-09-21,10.67,10.74,10.4,10.72,875968,0
2016-09-22,10.85,11.29,10.76,11.28,1240059,0
2016-09-23,11.23,11.39,11.07,11.31,578913,0
2016-09-26,10.93,11.04,10.82,11,2073373,0
2016-09-27,11,11.04,10.69,10.75,921097,0
2016-09-28,10.8,11.035,10.71,10.98,979820,0
2016-09-29,11.01,11.25,10.99,11.21,1031318,0
2016-09-30,11.22,11.2634,10.98,11.18,697911,0
2016-10-03,11.12,11.18,10.86,10.96,1074059,0
2016-10-04,10.9,10.95,10.76,10.86,996959,0
2016-10-05,10.87,11.05,10.81,10.95,430484,0
2016-10-06,10.96,11.11,10.87,11.03,288263,0
2016-10-07,11.03,11.07,10.795,10.83,470655,0
2016-10-10,10.86,11.09,10.86,11.06,303450,0
2016-10-11,11.03,11.07,10.75,10.77,1713770,0
2016-10-12,10.79,10.83,10.64,10.65,460503,0
2016-10-13,10.47,10.55,10.19,10.55,1056161,0
2016-10-14,10.59,10.71,10.54,10.59,440548,0
2016-10-17,10.56,10.82,10.56,10.8,759221,0
2016-10-18,10.96,11,10.89,10.91,707256,0
2016-10-19,10.92,10.925,10.71,10.81,631309,0
2016-10-20,10.77,10.78,10.58,10.6,952100,0
2016-10-21,10.47,10.72,10.41,10.56,743896,0
2016-10-24,10.68,10.92,10.5,10.55,468065,0
2016-10-25,10.47,10.6,10.37,10.39,1871042,0
2016-10-26,10.24,10.321,10.14,10.15,530598,0
2016-10-27,10.15,10.17,9.94,9.99,917016,0
2016-10-28,9.98,10.105,9.93,9.99,546329,0
2016-10-31,10.02,10.07,9.89,10.01,907784,0
2016-11-01,10.45,10.57,9.99,10.12,640648,0
2016-11-02,10.13,10.31,10.12,10.16,577941,0
2016-11-03,9.73,10.315,9.73,10.15,1575228,0
2016-11-04,10.02,10.2775,10.02,10.09,958711,0
2016-11-07,10.27,10.57,10.12,10.13,2368463,0
2016-11-08,10.06,10.14,9.95,10.09,2704280,0
2016-11-09,10.04,10.66,9.97,10.59,2976877,0
2016-11-10,10.71,10.99,10.71,10.92,1980672,0
2016-11-11,10.94,11,10.68,10.85,1856669,0
2016-11-14,10.93,11.3,10.93,11.09,3797091,0
2016-11-15,10.78,11.16,10.78,11,2608645,0
2016-11-16,10.99,11.26,10.94,11.14,1286050,0
2016-11-17,11.21,11.46,11.12,11.44,1449649,0
2016-11-18,11.44,11.72,11.35,11.67,1139011,0
2016-11-21,11.75,11.84,11.68,11.84,604715,0
2016-11-22,11.92,12,11.77,11.93,964784,0
2016-11-23,11.93,12.22,11.9,12.17,865614,0
2016-11-25,12.16,12.41,12.16,12.26,704730,0
2016-11-28,12.28,12.35,12.15,12.2,1203958,0
2016-11-29,12.19,12.285,12.12,12.19,1361672,0
2016-11-30,12.31,12.36,12.035,12.14,1109639,0
2016-12-01,12.2,13.26,12.2,13.04,2798284,0
2016-12-02,13.03,13.08,12.81,12.91,895203,0
2016-12-05,13.07,13.28,13.042,13.18,833044,0
2016-12-06,13.24,13.29,13.13,13.21,1321903,0
2016-12-07,13.25,13.61,13.174,13.59,1312410,0
2016-12-08,13.62,13.985,13.46,13.61,2240670,0
2016-12-09,13.66,13.805,13.56,13.66,808564,0
2016-12-12,13.72,13.8,13.55,13.7,1177928,0
2016-12-13,13.84,13.84,13.545,13.75,845020,0
2016-12-14,13.73,13.8,13.355,13.38,786019,0
2016-12-15,13.94,13.99,13.65,13.7,1548161,0
2016-12-16,13.69,14.03,13.63,13.9,1867257,0
2016-12-19,13.94,14.22,13.81,14.13,2049458,0
2016-12-20,14.23,14.375,14.2,14.25,392329,0
2016-12-21,14.25,14.505,14.25,14.37,607627,0
2016-12-22,14.33,14.35,14,14.03,570581,0
2016-12-23,14.05,14.21,14.02,14.18,392797,0
2016-12-27,14.26,14.39,14.24,14.34,638968,0
2016-12-28,14.36,14.36,14.08,14.16,1865274,0
2016-12-29,14.17,14.37,14.13,14.33,808612,0
2016-12-30,14.33,14.33,14.16,14.21,1151875,0
2017-01-03,14.34,14.62,14.06,14.28,1740723,0
2017-01-04,14.4,14.52,14.31,14.39,795732,0
2017-01-05,14.45,14.53,14.295,14.34,691885,0
2017-01-06,14.36,14.49,14.23,14.3,504292,0
2017-01-09,14.29,14.32,14.15,14.16,1903477,0
2017-01-10,14.26,14.44,14.1601,14.38,1323411,0
2017-01-11,14.47,14.66,14.3,14.59,885642,0
2017-01-12,14.64,14.84,14.28,14.38,701012,0
2017-01-13,14.48,14.6,14.35,14.52,413792,0
2017-01-17,14.5,14.5,14.195,14.25,440577,0
2017-01-18,14.23,14.475,14.15,14.45,627923,0
2017-01-19,14.59,15.05,14.39,14.66,2897719,0
2017-01-20,14.65,14.73,14.06,14.13,1431065,0
2017-01-23,14.14,14.3,13.96,13.98,1380926,0
2017-01-24,14.02,14.35,14.02,14.28,984151,0
2017-01-25,14.36,14.77,14.36,14.7,1885795,0
2017-01-26,14.72,14.895,14.7,14.76,757936,0
2017-01-27,14.78,14.8,14.62,14.63,431688,0
2017-01-30,14.54,14.57,14.09,14.17,781197,0
2017-01-31,14.14,14.195,13.915,14.13,837965,0
2017-02-01,14.16,14.31,14.04,14.06,618408,0
2017-02-02,14,14.16,13.95,14.07,1345259,0
2017-02-03,14.21,14.31,14.07,14.14,744688,0
2017-02-06,14.07,14.15,13.9589,13.99,479110,0
2017-02-07,14,14.11,13.87,13.92,461322,0
2017-02-08,13.83,13.91,13.57,13.82,631930,0
2017-02-09,13.88,14.34,13.83,14.33,1149027,0
2017-02-10,14.4,14.53,14.29,14.44,578026,0
2017-02-13,14.42,14.52,14.2,14.35,536278,0
2017-02-14,14.25,14.41,14.11,14.3,449343,0
2017-02-15,14.2,14.73,14.14,14.69,504379,0
2017-02-16,14.74,14.77,14.25,14.3,4583806,0
2017-02-17,14.37,14.45,14.2,14.26,1294559,0
2017-02-21,14.34,14.51,14.3,14.39,1001438,0
2017-02-22,14.35,14.54,14.245,14.26,1287537,0
2017-02-23,14.35,14.38,14.05,14.06,492727,0
2017-02-24,14.03,14.31,13.96,14.05,539150,0
2017-02-27,14,14.32,13.945,14.2,596822,0
2017-02-28,14.11,14.2,13.8,13.86,1384920,0
2017-03-01,12.37,14.07,11.76,13.76,2025976,0
2017-03-02,13.69,14.065,13.65,13.76,740733,0
2017-03-03,13.73,13.86,13.66,13.78,813532,0
2017-03-06,13.68,13.77,13.495,13.61,988155,0
2017-03-07,13.61,13.73,13.17,13.21,1479369,0
2017-03-08,13.19,13.37,13.09,13.14,935250,0
2017-03-09,13.13,13.26,12.97,13.13,1167030,0
2017-03-10,13.2,13.315,13.12,13.22,552751,0
2017-03-13,13.2,13.41,13.2,13.38,676458,0
2017-03-14,13.36,13.36,13.16,13.33,797498,0
2017-03-15,13.45,13.86,13.32,13.78,3332982,0
2017-03-16,13.86,14.04,13.78,13.95,1420036,0
2017-03-17,13.96,14.09,13.76,13.76,1438245,0
2017-03-20,13.78,13.78,13.51,13.54,1739003,0
2017-03-21,13.69,13.73,13.16,13.17,1950471,0
2017-03-22,13.14,13.29,13.03,13.27,739584,0
2017-03-23,13.23,13.66,13.23,13.57,757548,0
2017-03-24,13.66,13.82,13.48,13.49,1310386,0
2017-03-27,13.18,13.35,13.07,13.08,1571778,0
2017-03-28,13.05,13.26,12.87,13.22,1428809,0
2017-03-29,13.19,13.66,13.11,13.59,1191888,0
2017-03-30,13.57,13.71,13.43,13.45,600806,0
2017-03-31,13.4,13.66,13.4,13.52,619694,0
2017-04-03,13.53,13.571,13.065,13.32,826057,0
2017-04-04,13.26,13.33,13.16,13.27,458383,0
2017-04-05,13.36,13.525,13.25,13.28,878349,0
2017-04-06,13.3,13.705,13.2,13.69,844226,0
2017-04-07,13.67,13.67,13.37,13.5,1048110,0
2017-04-10,13.52,13.73,13.43,13.68,513542,0
2017-04-11,13.61,13.83,13.54,13.79,586071,0
2017-04-12,13.85,13.85,13.64,13.69,594511,0
2017-04-13,13.65,13.68,13.42,13.46,401857,0
2017-04-17,13.54,13.63,13.44,13.62,400601,0
2017-04-18,13.53,13.69,13.39,13.61,581142,0
2017-04-19,13.74,13.86,13.59,13.6,727230,0
2017-04-20,13.72,13.85,13.56,13.76,788012,0
2017-04-21,13.75,13.96,13.7,13.73,940885,0
2017-04-24,13.97,13.98,13.7,13.74,637727,0
2017-04-25,13.86,14.12,13.85,14.07,1019075,0
2017-04-26,14.01,14.52,14.01,14.44,932328,0
2017-04-27,14.47,14.565,14.33,14.45,768374,0
2017-04-28,14.5,14.55,14.09,14.11,997348,0
2017-05-01,14.14,14.235,13.94,14.17,436428,0
2017-05-02,14.22,14.355,14.07,14.26,647436,0
2017-05-03,14.22,14.38,13.89,14.23,1808158,0
2017-05-04,14.27,14.29,13.58,13.65,3285699,0
2017-05-05,13.7,13.73,13.495,13.69,1930893,0
2017-05-08,13.6,13.7,13.28,13.46,1630822,0
2017-05-09,13.58,13.81,13.475,13.51,703251,0
2017-05-10,13.51,13.54,13.29,13.44,901738,0
2017-05-11,13.39,13.41,13.1137,13.39,1156595,0
2017-05-12,13.34,13.6,13.25,13.37,1206112,0
2017-05-15,13.42,15.39,13.4,15.17,4618774,0
2017-05-16,14.92,14.92,13.75,14,4338661,0
2017-05-17,13.77,13.91,13.7,13.8,1093465,0
2017-05-18,13.81,13.83,13.48,13.78,1963372,0
2017-05-19,13.85,14.22,13.81,13.9,2049766,0
2017-05-22,13.97,14.07,13.86,14.02,861374,0
2017-05-23,14.1,14.32,13.98,14.22,919827,0
2017-05-24,14.23,14.28,13.995,14.21,858156,0
2017-05-25,14.29,14.58,14.08,14.09,732723,0
2017-05-26,14.07,14.13,13.92,14.09,383427,0
2017-05-30,14.03,14.1,13.9,13.99,859785,0
2017-05-31,14,14,13.615,13.86,995595,0
2017-06-01,13.9,14.405,13.9,14.38,896249,0
2017-06-02,14.38,14.665,14.34,14.5,680547,0
2017-06-05,14.46,14.46,14.14,14.16,349573,0
2017-06-06,14.02,14.25,13.86,14.18,763060,0
2017-06-07,14.19,14.19,13.89,14.04,745458,0
2017-06-08,14.04,14.23,13.9,14.15,588329,0
2017-06-09,14.19,14.46,14.07,14.29,910099,0
2017-06-12,14.3,14.66,14.28,14.35,1191538,0
2017-06-13,14.38,14.75,14.38,14.48,1225684,0
2017-06-14,14.51,14.665,14.33,14.64,538041,0
2017-06-15,14.97,15.05,14.73,14.85,1853067,0
2017-06-16,14.72,15.14,14.65,15.14,1595503,0
2017-06-19,15.23,15.36,15,15.32,573596,0
2017-06-20,15.25,15.28,14.735,14.95,1376069,0
2017-06-21,14.98,15.08,14.82,14.85,700508,0
2017-06-22,14.85,14.95,14.695,14.74,1159901,0
2017-06-23,14.74,14.93,14.63,14.88,1791851,0
2017-06-26,14.92,15.12,14.86,14.99,525386,0
2017-06-27,14.97,15.17,14.885,14.93,1320681,0
2017-06-28,15.02,15.19,14.88,14.96,1124575,0
2017-06-29,14.99,15.11,14.67,14.98,1174505,0
2017-06-30,15.08,15.17,14.76,14.77,1323230,0
2017-07-03,14.8,14.86,14.67,14.69,236606,0
2017-07-05,14.67,14.67,14.32,14.53,1238812,0
2017-07-06,14.45,14.69,14.34,14.52,1572635,0
2017-07-07,14.55,14.66,14.37,14.66,717224,0
2017-07-10,14.63,14.71,14.37,14.48,797386,0
2017-07-11,14.53,14.575,14.36,14.53,418779,0
2017-07-12,14.7,14.83,14.41,14.43,726821,0
2017-07-13,14.45,14.58,14.34,14.55,470298,0
2017-07-14,14.5,14.5,14.34,14.4,290470,0
2017-07-17,14.41,14.64,14.36,14.51,278887,0
2017-07-18,14.5,14.62,14.38,14.61,361047,0
2017-07-19,14.69,14.79,14.58,14.77,1400612,0
2017-07-20,14.78,14.78,14.48,14.56,331341,0
2017-07-21,14.62,14.65,14.3,14.38,464460,0
2017-07-24,14.39,14.47,14.21,14.41,689132,0
2017-07-25,14.5,14.64,14.37,14.53,593111,0
2017-07-26,14.49,14.58,14.375,14.46,386936,0
2017-07-27,14.49,15.23,14.36,15.07,1080107,0
2017-07-28,15.2,15.2,14.77,14.95,994880,0
2017-07-31,14.98,14.99,14.68,14.91,559223,0
2017-08-01,14.98,15.22,14.71,15.2,1211037,0
2017-08-02,15.19,15.24,14.91,15.21,1123100,0
2017-08-03,15.24,15.3,15.01,15.21,1066626,0
2017-08-04,15.3,15.37,15.22,15.34,790567,0
2017-08-07,15.34,15.45,15.26,15.3,2291714,0
2017-08-08,15.71,15.72,15.15,15.5,1383130,0
2017-08-09,15.43,15.57,15.38,15.45,1749949,0
2017-08-10,15.39,15.475,15.325,15.37,1072317,0
2017-08-11,15.23,15.47,15.11,15.47,505282,0
2017-08-14,15.57,15.59,15.48,15.52,403512,0
2017-08-15,15.61,15.61,15.49,15.52,556392,0
2017-08-16,15.56,15.58,15.495,15.5,541998,0
2017-08-17,15.47,15.59,15.24,15.24,940962,0
2017-08-18,15.12,15.365,15.12,15.15,2843694,0
2017-08-21,15.17,15.57,15.17,15.46,469214,0
2017-08-22,15.49,15.99,15.46,15.91,782069,0
2017-08-23,15.78,15.8,15.49,15.53,3031333,0
2017-08-24,15.59,15.76,15.48,15.5,495912,0
2017-08-25,15.51,15.51,15.31,15.42,491796,0
2017-08-28,15.43,15.43,15.05,15.16,1776313,0
2017-08-29,15.11,15.43,15.11,15.36,645998,0
2017-08-30,15.3,15.62,15.3,15.54,547904,0
2017-08-31,15.61,15.89,15.58,15.8,738034,0
2017-09-01,15.8,15.88,15.66,15.75,1244443,0
2017-09-05,15.67,15.75,15.26,15.59,867051,0
2017-09-06,15.67,15.75,15.56,15.68,344821,0
2017-09-07,15.69,15.75,15.51,15.56,447654,0
2017-09-08,15.55,16.36,15.52,16.03,2474906,0
2017-09-11,16.13,16.48,16.13,16.19,656267,0
2017-09-12,16.34,16.4,16.25,16.31,1663241,0
2017-09-13,16.29,16.57,16.24,16.56,2184046,0
2017-09-14,16.61,16.675,16.26,16.39,2824316,0
2017-09-15,16.33,16.37,16.165,16.23,851560,0
2017-09-18,16.25,16.68,16.25,16.6,2043593,0
2017-09-19,16.65,16.68,16.5,16.6,551525,0
2017-09-20,16.64,17.13,16.57,16.83,1000486,0
2017-09-21,16.83,17.226,16.83,17.17,716440,0
2017-09-22,17.18,17.46,17.12,17.28,1875318,0
2017-09-25,17.26,17.74,17.14,17.56,1834226,0
2017-09-26,17.6,17.74,17.21,17.35,958081,0
2017-09-27,17.47,17.73,17.42,17.59,884109,0
2017-09-28,17.52,17.7,17.45,17.63,411327,0
2017-09-29,17.6,17.66,17.46,17.5,841412,0
2017-10-02,17.56,17.63,17.48,17.5,1058091,0
2017-10-03,17.51,17.58,17.241,17.35,1055059,0
2017-10-04,17.39,17.59,17.285,17.29,1474006,0
2017-10-05,17.32,17.37,17.16,17.25,3648819,0
2017-10-06,17.92,17.995,17.53,17.78,5026886,0
2017-10-09,17.92,17.93,17.75,17.76,2554244,0
2017-10-10,17.8,18.13,17.8,18.04,3824778,0
2017-10-11,18.1,18.28,18.03,18.17,1084169,0
2017-10-12,18.16,18.45,18.06,18.27,1960272,0
2017-10-13,18.31,18.53,18.31,18.42,2857465,0
2017-10-16,18.17,18.29,17.98,18.25,1737973,0
2017-10-17,18.17,18.34,18.11,18.17,920084,0
2017-10-18,18.19,18.3,18,18,1510446,0
2017-10-19,18.02,18.16,17.96,18.13,3945976,0
2017-10-20,18.28,18.39,18.075,18.11,1271547,0
2017-10-23,18.1,18.1,17.75,17.78,1754894,0
2017-10-24,17.89,18,17.74,17.85,779025,0
2017-10-25,17.76,17.88,17.6,17.8,841985,0
2017-10-26,17.85,17.92,17.65,17.7,1420137,0
2017-10-27,17.67,18.02,17.64,17.94,722679,0
2017-10-30,17.87,18.015,17.75,17.86,1778086,0
2017-10-31,17.93,18,17.62,17.62,1836940,0
2017-11-01,17.69,17.86,17.57,17.74,2045856,0
2017-11-02,16.67,17.7,16.41,17.01,4120786,0
2017-11-03,16.92,17.105,16.71,17,2587515,0
2017-11-06,16.96,17.17,16.95,17.08,876957,0
2017-11-07,17.14,17.14,16.78,16.82,2161022,0
2017-11-08,16.71,16.99,16.71,16.94,1148106,0
2017-11-09,16.75,16.94,16.68,16.92,1344078,0
2017-11-10,16.9,17.04,16.8,16.87,1183759,0
