Date,Open,High,Low,Close,Volume,OpenInt
2012-04-12,20.5,21.29,19.75,21.04,10151301,0
2012-04-13,21,21.1,20.7,20.8,472783,0
2012-04-16,20.84,20.95,20.51,20.65,482243,0
2012-04-17,20.95,20.95,20.41,20.61,403900,0
2012-04-18,20.72,20.8,20.5,20.5,460703,0
2012-04-19,20.6,20.74,20.5,20.51,523177,0
2012-04-20,20.5,20.75,20.5,20.67,266352,0
2012-04-23,20.52,20.6,20.5,20.5,603905,0
2012-04-24,20.52,20.58,20.5,20.51,456185,0
2012-04-25,20.63,20.63,20.05,20.25,1177621,0
2012-04-26,20.25,20.29,20,20.09,1756766,0
2012-04-27,20.05,20.09,19.75,19.83,778213,0
2012-04-30,19.78,19.9,19.5,19.6,458130,0
2012-05-01,19.61,20.44,19.61,20.32,560266,0
2012-05-02,20.11,20.63,20.11,20.39,90955,0
2012-05-03,20.43,21.02,20.38,20.72,399173,0
2012-05-04,21.01,21.09,20.33,20.9,264025,0
2012-05-07,20.65,21.25,20.65,21.05,102691,0
2012-05-08,20.86,21,20.75,20.85,90311,0
2012-05-09,21,21.08,20.19,20.39,759337,0
2012-05-10,20.6,20.78,20.5,20.72,791078,0
2012-05-11,20.7,21.09,20.7,20.86,1422836,0
2012-05-14,20.75,20.78,20.39,20.66,273926,0
2012-05-15,20.53,20.88,20.43,20.65,184757,0
2012-05-16,20.74,20.82,20.32,20.5,248418,0
2012-05-17,20.63,20.63,20.08,20.1,191564,0
2012-05-18,20.23,20.44,19.7,20.09,351322,0
2012-05-21,20.24,20.4,19.95,20.25,224394,0
2012-05-22,20.12,20.52,19.92,20.46,551056,0
2012-05-23,20.25,20.54,20.01,20.49,501368,0
2012-05-24,20.48,20.48,20.28,20.46,281917,0
2012-05-25,20.4,20.53,20.33,20.43,128985,0
2012-05-29,20.72,21,20.54,20.8,253147,0
2012-05-30,20.66,20.89,20.14,20.58,228023,0
2012-05-31,20.61,21,20.12,20.76,411393,0
2012-06-01,20.4,20.4,19.4,19.61,243589,0
2012-06-04,19.68,19.89,19.5,19.73,304179,0
2012-06-05,19.61,20.44,19.61,20.15,178242,0
2012-06-06,19.97,20.38,19.9,20.35,280986,0
2012-06-07,20.69,21.02,20.5,20.82,350117,0
2012-06-08,20.7,21,20.69,20.85,480473,0
2012-06-11,21.01,21.01,20.48,20.53,332829,0
2012-06-12,20.47,20.83,20.31,20.66,272455,0
2012-06-13,20.55,20.84,20.55,20.69,199705,0
2012-06-14,20.64,20.81,20.52,20.71,339488,0
2012-06-15,20.85,21.19,20.82,21.01,623673,0
2012-06-18,20.85,21.07,20.81,21.02,227930,0
2012-06-19,21.08,21.47,21.03,21.41,265428,0
2012-06-20,21.4,21.4,20.98,21.16,104005,0
2012-06-21,21.21,21.21,20.02,20.23,334074,0
2012-06-22,20.34,20.47,19.72,19.98,1695946,0
2012-06-25,19.66,20.09,19.04,20.02,316573,0
2012-06-26,20.02,20.81,19.65,20.72,198554,0
2012-06-27,20.79,21.5,20.75,21.29,100621,0
2012-06-28,21.06,21.26,20.6,21.07,236957,0
2012-06-29,21.4,21.45,20.98,21.28,202910,0
2012-07-02,21.34,21.9,21.18,21.57,237613,0
2012-07-03,21.58,21.62,21.28,21.42,27601,0
2012-07-05,21.42,21.79,21.14,21.55,68847,0
2012-07-06,21.35,22.07,21.28,21.78,84269,0
2012-07-09,21.73,21.75,21.16,21.45,56381,0
2012-07-10,21.5,21.58,20.83,20.97,83563,0
2012-07-11,20.94,20.97,20.16,20.48,217879,0
2012-07-12,20.39,20.83,20.02,20.72,79691,0
2012-07-13,20.81,21.4,20.81,21.23,57091,0
2012-07-16,21.27,21.7,21.01,21.53,101900,0
2012-07-17,21.56,22.27,21.37,21.9,93634,0
2012-07-18,21.78,22.03,21.55,21.72,66463,0
2012-07-19,21.92,22.97,21.88,22.52,149783,0
2012-07-20,22.33,23.18,22.33,23.18,103523,0
2012-07-23,22.73,23.22,22.6,22.76,244151,0
2012-07-24,22.86,22.86,22.27,22.57,153724,0
2012-07-25,22.65,23.1,22.14,22.86,79843,0
2012-07-26,23.09,23.59,22.9,23.47,95405,0
2012-07-27,23.56,23.87,23.4,23.57,63113,0
2012-07-30,23.61,23.78,23.39,23.61,100958,0
2012-07-31,23.64,23.65,22.99,23.11,104579,0
2012-08-01,23.24,23.3,22.26,22.43,95893,0
2012-08-02,22.26,22.45,22.26,22.35,46860,0
2012-08-03,22.66,23.94,22.66,23.5,174999,0
2012-08-06,23.51,23.98,23.2,23.78,119850,0
2012-08-07,23.95,24.38,23.58,23.89,187846,0
2012-08-08,23.62,23.77,22.5,23.45,402214,0
2012-08-09,23.41,23.5,22.49,23.01,314312,0
2012-08-10,22.9,23,22.49,22.64,150586,0
2012-08-13,22.53,22.63,22.33,22.53,87173,0
2012-08-14,22.67,22.67,22.24,22.24,141896,0
2012-08-15,22.26,22.51,22.11,22.25,241715,0
2012-08-16,22.28,22.58,22.03,22.09,862644,0
2012-08-17,22.13,22.7,22.07,22.68,572027,0
2012-08-20,22.55,22.62,22.02,22.09,61311,0
2012-08-21,22.15,22.45,22.08,22.24,58692,0
2012-08-22,22.26,22.26,21.26,21.9,72455,0
2012-08-23,21.89,22.12,21.85,22.05,68633,0
2012-08-24,22.02,22.28,21.95,22.16,68274,0
2012-08-27,22.2,22.49,21.98,22,148706,0
2012-08-28,22,22.5,22,22.37,122880,0
2012-08-29,22.4,22.75,21.98,22.53,157978,0
2012-08-30,22.46,22.81,21.93,22,55032,0
2012-08-31,22.12,22.41,21.93,22.03,44673,0
2012-09-04,22,22.11,21.82,22.07,88541,0
2012-09-05,22.04,22.5,21.89,22.14,100775,0
2012-09-06,22.31,22.63,22.02,22.52,85216,0
2012-09-07,22.52,22.83,22.41,22.78,144585,0
2012-09-10,22.85,22.94,22.5,22.55,155417,0
2012-09-11,22.58,22.76,22.43,22.49,35562,0
2012-09-12,22.45,22.67,22.42,22.64,78014,0
2012-09-13,22.67,23.96,22.57,23.76,131918,0
2012-09-14,24.23,25.22,24.12,25.05,87745,0
2012-09-17,25.09,25.09,24.65,25.01,107800,0
2012-09-18,24.9,25.14,24.72,25.14,62142,0
2012-09-19,25.02,25.23,24.36,25.08,132003,0
2012-09-20,24.86,25.15,24.86,25.08,32961,0
2012-09-21,25.26,25.82,25.13,25.19,136702,0
2012-09-24,25.07,25.49,24.92,25.14,51522,0
2012-09-25,25.27,25.27,24.68,24.77,92884,0
2012-09-26,24.76,24.76,24,24.22,100113,0
2012-09-27,24.26,24.72,24.04,24.33,103808,0
2012-09-28,24.3,24.76,24.21,24.59,148121,0
2012-10-01,24.69,25.33,24.29,24.68,238021,0
2012-10-02,24.53,24.53,23.15,23.53,201599,0
2012-10-03,23.55,23.57,22.9,23.29,216142,0
2012-10-04,23.23,24.75,23.23,24.22,299476,0
2012-10-05,24.23,24.87,24.11,24.31,213742,0
2012-10-08,24.25,24.29,23.73,23.94,117849,0
2012-10-09,24.9,25.25,23.27,23.57,403036,0
2012-10-10,23.5,24.05,23.12,23.48,253199,0
2012-10-11,23.66,24.43,23.66,24.04,78561,0
2012-10-12,24.09,24.4,24.03,24.21,50070,0
2012-10-15,24.23,24.49,23.94,24.29,79635,0
2012-10-16,24.39,24.47,24.19,24.36,26379,0
2012-10-17,24.42,25.15,24.42,24.85,69474,0
2012-10-18,24.78,25.29,24.69,25.11,71462,0
2012-10-19,25.04,25.17,24.38,24.59,40554,0
2012-10-22,24.43,24.59,24.19,24.59,47287,0
2012-10-23,24.2,24.32,23.75,24.05,63468,0
2012-10-24,24.06,24.39,23.89,24.14,118393,0
2012-10-25,24.68,24.68,23.58,23.72,49851,0
2012-10-26,23.79,23.95,23.5,23.83,96699,0
2012-10-31,23.97,24.74,23.38,24.45,205757,0
2012-11-01,24.54,25.25,24.04,25.06,203108,0
2012-11-02,25.29,25.4,23.58,24.27,138900,0
2012-11-05,23.49,24.96,23.08,24,256628,0
2012-11-06,24.14,24.36,23.46,23.74,257460,0
2012-11-07,23.61,23.92,22.96,23.09,170797,0
2012-11-08,23.01,23.18,22.11,23,654961,0
2012-11-09,22.13,23.12,21.6,22.8,6242871,0
2012-11-12,22.95,23.97,22.82,23.68,680993,0
2012-11-13,23.6,24.66,23.5,23.87,742159,0
2012-11-14,23.89,23.99,23.44,23.77,579521,0
2012-11-15,24.02,24.25,23.62,23.79,1033882,0
2012-11-16,23.89,24.66,23.62,24.59,495200,0
2012-11-19,24.9,25.38,24.6,25.12,912058,0
2012-11-20,25.15,25.63,24.82,25.44,327549,0
2012-11-21,25.5,26.08,25.31,25.93,388608,0
2012-11-23,26.2,27.04,26.07,26.96,132997,0
2012-11-26,26.96,27.19,26.09,26.68,496452,0
2012-11-27,26.61,26.83,26.11,26.56,347502,0
2012-11-28,26.58,26.74,25.81,26.61,212021,0
2012-11-29,26.67,27.15,26.61,26.99,545981,0
2012-11-30,27.15,28.19,27.01,28.03,3759018,0
2012-12-03,28.05,28.09,27.51,27.88,835811,0
2012-12-04,27.86,28.55,27.86,28.12,371362,0
2012-12-05,28.01,28.35,27.29,27.38,666217,0
2012-12-06,27.48,27.85,26.52,26.94,876855,0
2012-12-07,27.28,27.77,26.6,26.77,362443,0
2012-12-10,26.9,27.51,26.67,27.15,356716,0
2012-12-11,27.21,27.23,26.37,27.09,393391,0
2012-12-12,27.14,27.5,27.07,27.14,364161,0
2012-12-13,27.17,27.52,26.98,27.18,200432,0
2012-12-14,27.06,27.16,26.63,26.82,158860,0
2012-12-17,26.95,27.26,26.85,27.25,131648,0
2012-12-18,27.21,27.54,27.08,27.34,210688,0
2012-12-19,27.43,27.79,27.14,27.4,207319,0
2012-12-20,27.32,27.72,26.8,27.39,299482,0
2012-12-21,27.05,27.42,26.74,27.42,483947,0
2012-12-24,27.29,27.53,27.01,27.23,70097,0
2012-12-26,27.31,27.47,26.98,27.21,176314,0
2012-12-27,27.2,27.4,27.05,27.32,202749,0
2012-12-28,27.15,27.18,26.49,26.74,201505,0
2012-12-31,26.65,27.83,26.19,27.78,273783,0
2013-01-02,28.42,28.71,26.86,27.62,609424,0
2013-01-03,27.52,28.64,27.26,28.34,292247,0
2013-01-04,28.41,29.02,28.2,28.73,318997,0
2013-01-07,28.69,29.08,28.31,29.07,332798,0
2013-01-08,29.01,29.39,28.58,29.29,230427,0
2013-01-09,29.29,29.74,28.82,28.91,267021,0
2013-01-10,28.91,29.23,28.54,28.96,190232,0
2013-01-11,29,29.23,28.65,29.15,246046,0
2013-01-14,29.08,29.09,28.23,28.76,238350,0
2013-01-15,28.67,28.96,28.46,28.96,247654,0
2013-01-16,28.94,29.86,28.94,29.43,305679,0
2013-01-17,29.57,30.14,29.57,29.73,160265,0
2013-01-18,29.95,30.75,29.85,30.58,251212,0
2013-01-22,30.49,31.33,30.18,31.09,298211,0
2013-01-23,31.02,31.27,30.85,31.24,210200,0
2013-01-24,31.16,31.62,31.01,31.4,392192,0
2013-01-25,31.44,31.74,30.9,31.35,242822,0
2013-01-28,31.33,31.39,30.76,31.13,269737,0
2013-01-29,31.08,31.28,30.61,30.94,229995,0
2013-01-30,30.79,30.95,30.38,30.61,235293,0
2013-01-31,30.51,30.77,30.27,30.73,236860,0
2013-02-01,30.88,31.48,30.65,31.07,585377,0
2013-02-04,30.91,30.92,30.31,30.33,247951,0
2013-02-05,30.5,30.5,29.91,30.15,377257,0
2013-02-06,30.09,30.38,29.88,30.11,463938,0
2013-02-07,30.22,30.27,30.04,30.1,927901,0
2013-02-08,30.21,30.21,29.83,30.05,568833,0
2013-02-11,30.13,30.88,30.03,30.29,331496,0
2013-02-12,30.3,30.71,30.14,30.47,470704,0
2013-02-13,30.5,31.01,30.49,31,351469,0
2013-02-14,30.92,32,30.92,31.74,353616,0
2013-02-15,31.84,32.16,31.57,32.02,566625,0
2013-02-19,32.02,32.1,31.56,31.89,608664,0
2013-02-20,31.9,32.04,31.42,31.42,662888,0
2013-02-21,31.49,31.49,30.34,30.97,428363,0
2013-02-22,30,30.98,27.3,29.53,3635373,0
2013-02-25,29.43,29.74,29.15,29.15,504817,0
2013-02-26,29.27,29.59,29,29.48,320952,0
2013-02-27,29.42,31.04,29.42,30.97,502403,0
2013-02-28,30.89,31.25,30.63,30.72,507359,0
2013-03-01,30.39,30.88,29.82,30.61,337462,0
2013-03-04,30.49,31.31,29.85,30.3,816604,0
2013-03-05,29.84,30.8,29.43,30.45,718717,0
2013-03-06,30.4,30.5,29.14,29.35,1046593,0
2013-03-07,28.8,30.05,28.77,30,6458502,0
2013-03-08,29.93,30.8,29.75,30.7,1126329,0
2013-03-11,30.78,30.8,30.33,30.5,570121,0
2013-03-12,30.54,30.54,29.5,29.73,780084,0
2013-03-13,29.8,30.06,29.65,30.05,651900,0
2013-03-14,30.02,30.53,29.91,30.5,862537,0
2013-03-15,30.35,30.64,30.15,30.6,636493,0
2013-03-18,30.33,30.83,30.08,30.51,468349,0
2013-03-19,30.57,30.82,30.11,30.2,891498,0
2013-03-20,30.62,31.64,30.41,31.57,537687,0
2013-03-21,31.2,32.56,31.2,32.05,803773,0
2013-03-22,32.05,32.57,31.43,32.51,1738722,0
2013-03-25,32.58,32.64,31.42,31.9,833227,0
2013-03-26,31.79,32.27,31.66,32.18,703247,0
2013-03-27,32.13,32.74,31.77,32.62,456167,0
2013-03-28,32.61,33.11,32.45,32.93,357945,0
2013-04-01,32.74,32.78,30.88,31.61,955434,0
2013-04-02,31.67,32.01,31.19,31.39,370571,0
2013-04-03,31.27,31.35,30.23,30.63,944745,0
2013-04-04,30.56,30.65,29.71,30.35,705090,0
2013-04-05,29.9,30.19,29.79,29.99,718124,0
2013-04-08,30.04,30.45,29.99,30.12,533424,0
2013-04-09,30.08,31.02,30.08,30.83,772014,0
2013-04-10,30.8,31.4,30.45,31.15,642445,0
2013-04-11,31.2,31.49,30.85,31.02,385415,0
2013-04-12,30.81,31.3,30.13,30.65,752781,0
2013-04-15,30.45,30.45,29.27,29.39,1067068,0
2013-04-16,29.54,29.74,28.93,29.32,811142,0
2013-04-17,29.05,29.21,28.42,28.63,702480,0
2013-04-18,28.72,28.95,28.22,28.43,756956,0
2013-04-19,28.63,28.89,28.23,28.81,795025,0
2013-04-22,28.96,29.09,28.65,28.82,367153,0
2013-04-23,28.93,29.49,28.87,29.49,330685,0
2013-04-24,29.86,30.48,29.78,30.1,371650,0
2013-04-25,30.26,30.29,29.85,29.99,399464,0
2013-04-26,29.96,30,29.12,29.28,808773,0
2013-04-29,29.51,30.14,29.38,29.9,827489,0
2013-04-30,29.95,30.15,29.71,29.95,509185,0
2013-05-01,29.95,29.95,28.66,28.89,747573,0
2013-05-02,28.86,29.18,28.22,28.7,903845,0
2013-05-03,29.21,31.42,29.15,30.84,996805,0
2013-05-06,30.97,31.58,30.62,31.39,953251,0
2013-05-07,31.53,31.87,31.32,31.8,693896,0
2013-05-08,31.81,32.07,31.56,32.07,481344,0
2013-05-09,32.07,32.32,31.47,31.61,667378,0
2013-05-10,31.58,31.74,30.99,31.29,686139,0
2013-05-13,31.25,31.49,31.18,31.28,501215,0
2013-05-14,31.31,32.18,31.25,32.11,1269890,0
2013-05-15,32.02,32.57,31.95,32.55,518649,0
2013-05-16,32.41,32.69,32.35,32.53,647689,0
2013-05-17,32.53,33.56,32.48,33.31,917916,0
2013-05-20,33.14,33.82,32.94,33.68,672212,0
2013-05-21,33.7,34.14,33.63,33.7,807024,0
2013-05-22,33.66,33.91,32.87,33.1,442801,0
2013-05-23,32.7,33.12,32.28,33.12,388265,0
2013-05-24,32.82,33,32.53,32.74,288849,0
2013-05-28,33.15,33.31,32.76,33.2,409085,0
2013-05-29,32.33,32.64,27.82,28.51,3676773,0
2013-05-30,28.5,28.73,27.21,27.4,2533555,0
2013-05-31,27.4,28.5,26.85,28.39,3322060,0
2013-06-03,28.47,28.89,27.66,28.22,1701843,0
2013-06-04,28.15,28.15,26.78,26.93,1427658,0
2013-06-05,26.85,27.26,26.72,26.93,964779,0
2013-06-06,26.86,27.34,26.8,27.34,1150864,0
2013-06-07,27.47,27.8,27.15,27.31,1205920,0
2013-06-10,27.35,27.38,26.93,27.28,896117,0
2013-06-11,27.37,27.89,27.12,27.3,1282188,0
2013-06-12,27.4,27.43,26.76,26.96,1063779,0
2013-06-13,26.9,27.24,26.87,27.01,1102857,0
2013-06-14,27.12,27.16,26.69,26.95,835564,0
2013-06-17,27,27.19,26.48,26.85,1448395,0
2013-06-18,27.09,27.94,26.97,27.68,1553327,0
2013-06-19,27.63,28.14,27.47,27.6,1288447,0
2013-06-20,27.27,27.4,26.51,27.25,937359,0
2013-06-21,27.37,27.6,26.87,27.39,1740472,0
2013-06-24,27.25,27.69,26.79,27.32,1044799,0
2013-06-25,27.53,28.21,27.42,27.8,940173,0
2013-06-26,27.98,28.24,27.87,27.92,987932,0
2013-06-27,27.94,28.61,27.79,28.55,1065569,0
2013-06-28,28.27,28.35,27.56,27.62,3440589,0
2013-07-01,27.71,28.29,27.58,28.12,1210274,0
2013-07-02,28.14,28.63,28.05,28.31,784430,0
2013-07-03,28.12,28.59,28.03,28.57,458772,0
2013-07-05,28.75,28.96,28.5,28.95,427133,0
2013-07-08,29,29.07,28.51,28.62,522642,0
2013-07-09,28.69,28.9,28.31,28.62,686897,0
2013-07-10,28.51,28.75,28.44,28.65,402521,0
2013-07-11,28.95,28.95,28.55,28.76,446146,0
2013-07-12,28.72,28.76,28.42,28.58,432584,0
2013-07-15,28.54,28.7,28.34,28.54,333251,0
2013-07-16,28.47,28.83,28.07,28.78,665711,0
2013-07-17,28.86,29.11,28.57,28.97,496848,0
2013-07-18,28.94,29.07,28.44,28.5,631289,0
2013-07-19,28.55,28.83,28.19,28.33,799447,0
2013-07-22,28.27,28.42,27.95,28,730198,0
2013-07-23,28.03,28.15,27.71,27.87,928827,0
2013-07-24,27.99,28.08,27.18,27.27,714191,0
2013-07-25,27.28,27.32,26.19,26.64,3547356,0
2013-07-26,26.49,27.47,26.49,27.15,1320012,0
2013-07-29,27.14,27.36,26.67,26.74,1066949,0
2013-07-30,26.89,27.37,26.31,26.99,1339269,0
2013-07-31,27,27.12,26.63,26.82,972074,0
2013-08-01,27.01,27.63,27.01,27.15,1086750,0
2013-08-02,24.9,25.26,23.15,24.17,7545395,0
2013-08-05,23.97,25.12,23.97,24.75,2248612,0
2013-08-06,24.73,24.95,24.44,24.59,1626860,0
2013-08-07,24.46,24.68,24.05,24.07,2649240,0
2013-08-08,24.14,24.25,23.95,24.16,1032231,0
2013-08-09,24.07,24.31,23.95,24.22,874742,0
2013-08-12,24.01,24.37,24.01,24.27,439611,0
2013-08-13,24.23,24.5,24.17,24.33,703234,0
2013-08-14,24.32,25.03,24.19,24.68,1033200,0
2013-08-15,24.6,25.17,24.58,25.13,1045146,0
2013-08-16,25.26,26.2,25.26,25.63,1279235,0
2013-08-19,25.55,25.57,25.16,25.45,1034979,0
2013-08-20,25.55,26.07,25.3,26,803274,0
2013-08-21,25.95,25.95,25.38,25.45,878650,0
2013-08-22,25.5,25.77,25.44,25.64,785498,0
2013-08-23,25.6,25.95,25.46,25.91,522380,0
2013-08-26,25.99,26.03,25.35,25.39,669536,0
2013-08-27,25.12,25.64,24.96,25.4,1012591,0
2013-08-28,25.42,25.79,25.27,25.68,582507,0
2013-08-29,25.59,26.44,25.59,26.4,719969,0
2013-08-30,26.39,26.45,26.09,26.25,640251,0
2013-09-03,26.5,26.68,26.2,26.57,884356,0
2013-09-04,26.46,26.74,26.09,26.11,877831,0
2013-09-05,26.06,26.31,25.81,26.01,746319,0
2013-09-06,26.01,26.47,25.85,26.34,609751,0
2013-09-09,26.35,26.84,26.28,26.62,415635,0
2013-09-10,26.84,27.17,26.58,27.16,370925,0
2013-09-11,27.15,27.23,26.96,27.15,382231,0
2013-09-12,27.09,27.1,26.82,26.86,237826,0
2013-09-13,27.35,27.35,26.65,26.68,525617,0
2013-09-16,27,27,26.4,26.64,677089,0
2013-09-17,26.72,26.75,26.41,26.44,599376,0
2013-09-18,26.44,26.75,26.37,26.55,641734,0
2013-09-19,26.58,26.75,26.19,26.39,975040,0
2013-09-20,26.45,26.76,26.17,26.5,1253030,0
2013-09-23,26.38,26.56,26.01,26.5,745334,0
2013-09-24,26.47,26.74,26.3,26.55,434504,0
2013-09-25,26.55,26.68,26.33,26.52,821326,0
2013-09-26,26.52,26.83,26.47,26.8,470858,0
2013-09-27,26.65,27.12,26.65,27,748778,0
2013-09-30,26.83,26.9,26.32,26.8,766840,0
2013-10-01,26.85,28.11,26.85,27.33,1849857,0
2013-10-02,27.49,27.65,27.11,27.25,1247387,0
2013-10-03,27.26,27.51,27.1,27.38,747985,0
2013-10-04,27.45,27.74,27.45,27.66,411112,0
2013-10-07,27.52,27.6,27.04,27.04,595689,0
2013-10-08,27.06,27.08,26.67,26.8,529556,0
2013-10-09,26.9,26.91,26.51,26.75,524260,0
2013-10-10,26.95,27.45,26.76,27.3,234003,0
2013-10-11,27.26,27.61,27.14,27.58,336900,0
2013-10-14,27.44,27.65,27.33,27.59,239062,0
2013-10-15,27.64,28,27.4,27.88,426978,0
2013-10-16,28,28.38,27.91,28.28,318706,0
2013-10-17,28.27,28.67,28.22,28.35,630144,0
2013-10-18,28.8,29.16,28.68,29.06,736517,0
2013-10-21,29.09,29.95,28.4,28.62,1398687,0
2013-10-22,28.61,29.43,28.61,29.3,830092,0
2013-10-23,29.12,29.13,28.63,28.97,536908,0
2013-10-24,29.03,29.09,28.55,28.79,1256278,0
2013-10-25,28.75,29.02,28.28,28.72,861594,0
2013-10-28,28.72,28.73,28.18,28.19,848172,0
2013-10-29,28.26,28.48,28.05,28.14,830817,0
2013-10-30,28.1,28.43,28.1,28.17,1231097,0
2013-10-31,28.16,28.43,27.79,27.95,2055800,0
2013-11-01,28.39,30.64,27.81,29.5,4310660,0
2013-11-04,29.85,30.36,29.65,30.25,2454685,0
2013-11-05,30.25,31,30.13,30.97,1291907,0
2013-11-06,31,31.28,30.4,30.59,735831,0
2013-11-07,29.45,30.73,28.97,30.42,6942482,0
2013-11-08,30.56,31.52,30.31,31.04,2238245,0
2013-11-11,31.01,31.47,30.92,31.07,826004,0
2013-11-12,31.04,31.13,30.69,30.88,694284,0
2013-11-13,30.77,30.87,30.21,30.37,1060118,0
2013-11-14,30.4,31.12,30.35,30.94,732329,0
2013-11-15,31.04,31.04,30.46,30.8,679402,0
2013-11-18,30.75,30.94,30.13,30.34,661805,0
2013-11-19,30.38,30.39,30,30.22,488736,0
2013-11-20,30.21,30.96,30,30.25,833121,0
2013-11-21,30.35,30.92,30.26,30.84,638833,0
2013-11-22,30.87,31.12,30.74,31.06,853815,0
2013-11-25,31,31.17,30.38,31.01,989858,0
2013-11-26,30.93,31.06,30.7,30.84,1143102,0
2013-11-27,31.04,31.04,30.43,30.76,488016,0
2013-11-29,30.75,31.04,30.49,30.59,316990,0
2013-12-02,30.54,31.69,30.35,31.61,1231042,0
2013-12-03,31.49,32.39,31.45,31.64,1460135,0
2013-12-04,31.65,31.81,31.21,31.66,794909,0
2013-12-05,31.63,32.2,31.63,31.75,944400,0
2013-12-06,31.98,32.26,31.61,32.06,714491,0
2013-12-09,32.1,32.1,31.34,31.34,1046461,0
2013-12-10,31.5,31.97,31.43,31.79,872707,0
2013-12-11,31.85,31.92,31.48,31.85,1182460,0
2013-12-12,31.84,32.16,31.58,32.07,878498,0
2013-12-13,32.09,32.34,31.77,32.14,802216,0
2013-12-16,32.18,32.46,31.93,32.36,1312625,0
2013-12-17,32.53,32.53,31.97,32.15,1178436,0
2013-12-18,32.24,32.7,32.04,32.49,1007533,0
2013-12-19,32.5,32.6,31.89,31.9,1175188,0
2013-12-20,31.47,31.75,31.37,31.61,1877048,0
2013-12-23,31.77,31.94,31.47,31.51,1268124,0
2013-12-24,31.53,31.93,31.53,31.76,523183,0
2013-12-26,31.85,32,31.45,31.69,451907,0
2013-12-27,31.6,31.87,31.6,31.72,381957,0
2013-12-30,31.75,32.19,31.73,32.11,521129,0
2013-12-31,32.17,32.47,32.17,32.26,417221,0
2014-01-02,32.1,32.1,31.4,31.43,1220088,0
2014-01-03,31.62,31.95,31.46,31.77,952753,0
2014-01-06,31.98,31.98,31.15,31.53,1113632,0
2014-01-07,31.54,31.64,31.15,31.38,823183,0
2014-01-08,31.38,31.46,31.26,31.34,558142,0
2014-01-09,31.35,31.57,31.27,31.34,687665,0
2014-01-10,31.07,31.84,31.07,31.69,796232,0
2014-01-13,31.62,31.67,31.01,31.07,656685,0
2014-01-14,31.11,31.36,31.03,31.28,786400,0
2014-01-15,31.43,31.8,31.19,31.5,1027921,0
2014-01-16,29.12,31.14,29,30.97,2625792,0
2014-01-17,30.95,31.09,30.35,30.46,1167200,0
2014-01-21,30.42,30.67,30.06,30.09,1464653,0
2014-01-22,30.13,30.53,30.03,30.36,883768,0
2014-01-23,30.4,30.47,29.92,30.04,707412,0
2014-01-24,29.89,29.89,28.83,28.87,1265790,0
2014-01-27,28.94,29,28.44,28.7,1018500,0
2014-01-28,28.64,28.64,28.27,28.49,646059,0
2014-01-29,28.16,28.51,28.04,28.35,1053432,0
2014-01-30,28.54,28.88,28.09,28.11,856209,0
2014-01-31,27.84,28.39,27.53,27.92,1319414,0
2014-02-03,28.02,28.06,27,27.26,970490,0
2014-02-04,27.32,27.65,27.23,27.61,636966,0
2014-02-05,27.7,27.8,27.25,27.5,945384,0
2014-02-06,27.54,28.45,27.42,28.12,1006464,0
2014-02-07,28.23,28.49,27.89,28.08,689195,0
2014-02-10,28.17,28.25,27.67,27.89,671045,0
2014-02-11,27.9,28.56,27.67,28.35,642669,0
2014-02-12,28.34,28.67,28.21,28.44,456087,0
2014-02-13,28.36,29.2,28.17,29.08,1029158,0
2014-02-14,29.06,29.43,28.91,29.3,438653,0
2014-02-18,29.4,29.51,28.97,29.26,597593,0
2014-02-19,29.03,29.22,28.88,28.98,509095,0
2014-02-20,28.97,29.7,28.94,29.56,1296704,0
2014-02-21,26.3,26.4,24.73,25.01,5672577,0
2014-02-24,24.99,25.97,24.9,25.68,2025542,0
2014-02-25,25.49,25.59,24.86,24.91,1208119,0
2014-02-26,24.77,25.65,24.77,25.31,1122668,0
2014-02-27,25.26,25.66,24.8,25.65,728614,0
2014-02-28,25.98,26.17,25.64,25.72,1106655,0
2014-03-03,25.5,25.93,25.4,25.77,483297,0
2014-03-04,25.98,26.13,25.79,26.11,718027,0
2014-03-05,26.13,26.13,25.69,25.81,456812,0
2014-03-06,25.8,26.41,25.77,26.31,575782,0
2014-03-07,26.42,26.53,26.21,26.36,688219,0
2014-03-10,26.26,26.65,26.19,26.6,1023895,0
2014-03-11,26.6,26.94,25.88,26.03,1287628,0
2014-03-12,25.92,26.44,25.85,26.05,975491,0
2014-03-13,26.1,26.17,25.45,25.58,876936,0
2014-03-14,25.55,25.73,25.42,25.6,783593,0
2014-03-17,25.77,26.05,25.6,26,596343,0
2014-03-18,26,26.17,25.84,26.11,447470,0
2014-03-19,26.15,26.2,25.8,25.81,405760,0
2014-03-20,25.78,25.9,25.53,25.83,505284,0
2014-03-21,25.84,26.17,25.77,25.82,1189125,0
2014-03-24,26.01,26.04,25.81,25.89,666054,0
2014-03-25,26.1,26.32,25.9,26.04,1001374,0
2014-03-26,26.23,26.3,25.91,25.98,709300,0
2014-03-27,25.92,26.71,25.6,26.45,1274881,0
2014-03-28,26.42,26.92,26.25,26.63,941022,0
2014-03-31,26.82,27.05,26.65,26.96,663819,0
2014-04-01,27.01,27.18,26.95,27.11,1015779,0
2014-04-02,27.17,27.3,27.03,27.03,1249145,0
2014-04-03,27.06,27.23,26.86,27.04,2025934,0
2014-04-04,27.05,27.23,26.59,26.63,1908054,0
2014-04-07,26.56,26.6,26.17,26.29,592126,0
2014-04-08,26.28,26.74,26.19,26.55,816086,0
2014-04-09,26.69,27.46,26.65,27.42,1451071,0
2014-04-10,27.44,27.71,26.95,27.15,1119428,0
2014-04-11,26.99,27.39,26.9,27.1,1086501,0
2014-04-14,27.25,27.45,26.91,27.19,675757,0
2014-04-15,27.28,27.69,27.1,27.6,820154,0
2014-04-16,27.7,27.96,27.63,27.8,985293,0
2014-04-17,27.78,28.19,27.74,28.01,528184,0
2014-04-21,28,28.73,27.9,28.64,1376351,0
2014-04-22,28.64,29.01,28.38,28.8,1390236,0
2014-04-23,28.82,29.12,28.82,28.99,823551,0
2014-04-24,29.09,29.27,28.67,28.9,957635,0
2014-04-25,28.7,29.06,28.57,28.99,869695,0
2014-04-28,29.08,29.15,28.68,28.95,1498854,0
2014-04-29,28.98,29.39,28.9,29.04,1094905,0
2014-04-30,29.2,29.61,29.11,29.19,2669765,0
2014-05-01,29.28,29.67,28.8,29.15,2673241,0
2014-05-02,28.89,29.46,28.27,29.12,3381026,0
2014-05-05,29.46,29.49,28.98,29.04,1471251,0
2014-05-06,28.98,29.13,28.76,28.91,1684643,0
2014-05-07,29.08,29.28,28.81,29.26,1127060,0
2014-05-08,29.23,29.49,28.95,29,752771,0
2014-05-09,28.9,28.9,28.63,28.79,771909,0
2014-05-12,28.84,29.15,28.79,28.86,802815,0
2014-05-13,28.82,28.87,28.49,28.55,1725409,0
2014-05-14,28.5,28.75,28.25,28.39,1258926,0
2014-05-15,28.28,28.28,27.78,28.1,811446,0
2014-05-16,28.12,28.48,27.8,28.39,662332,0
2014-05-19,28.33,28.79,28.29,28.77,393018,0
2014-05-20,28.68,28.94,28.4,28.7,1615274,0
2014-05-21,28.76,29.2,28.72,28.86,940157,0
2014-05-22,28.81,28.84,28.56,28.72,718086,0
2014-05-23,28.76,29.06,28.63,28.66,519014,0
2014-05-27,28.75,29.01,28.63,28.65,619819,0
2014-05-28,28.7,28.76,28.37,28.55,691029,0
2014-05-29,28.71,28.95,28.65,28.89,930055,0
2014-05-30,28.9,28.98,28.77,28.79,960644,0
2014-06-02,28.83,28.92,28.53,28.79,774121,0
2014-06-03,28.77,28.92,28.73,28.76,591790,0
2014-06-04,28.67,28.72,28.44,28.7,1079878,0
2014-06-05,28.89,29.04,28.76,28.92,1284988,0
2014-06-06,29,29.21,28.93,29.2,1742875,0
2014-06-09,29.13,29.32,28.85,29.07,1518443,0
2014-06-10,29.03,29.33,28.78,29.2,688800,0
2014-06-11,29.12,29.12,28.75,28.93,680438,0
2014-06-12,28.87,29.08,28.75,28.8,868887,0
2014-06-13,28.81,28.83,28.52,28.72,554073,0
2014-06-16,28.71,28.73,28.37,28.38,1073149,0
2014-06-17,28.28,28.69,28.25,28.43,762075,0
2014-06-18,28.43,28.59,28.22,28.51,719303,0
2014-06-19,28.51,28.68,28.42,28.62,1003619,0
2014-06-20,28.76,28.93,28.62,28.72,884161,0
2014-06-23,28.83,29.07,28.76,28.83,1675194,0
2014-06-24,28.83,28.87,28.37,28.4,931291,0
2014-06-25,28.36,28.56,28.13,28.3,668291,0
2014-06-26,28.36,28.36,27.97,28.09,1578982,0
2014-06-27,27.98,28.29,27.92,28.06,2090517,0
2014-06-30,28.11,28.42,28.09,28.29,1325356,0
2014-07-01,28.3,28.51,28.22,28.23,583980,0
2014-07-02,28.15,28.28,27.9,27.98,736700,0
2014-07-03,28.1,28.24,28,28.1,1067820,0
2014-07-07,28.08,28.08,27.76,27.81,741435,0
2014-07-08,27.75,27.88,27.55,27.65,882152,0
2014-07-09,27.69,27.78,27.39,27.76,1163652,0
2014-07-10,28.02,28.08,27.63,27.66,2087039,0
2014-07-11,27.62,27.65,27.3,27.48,628036,0
2014-07-14,27.61,27.74,27.4,27.46,603803,0
2014-07-15,27.38,27.64,27.22,27.42,784926,0
2014-07-16,27.48,27.8,27.48,27.6,624362,0
2014-07-17,27.58,27.71,27.02,27.04,792775,0
2014-07-18,27.04,27.35,26.97,27.2,858476,0
2014-07-21,27.2,27.35,27.15,27.23,805126,0
2014-07-22,27.43,27.84,27.34,27.59,492540,0
2014-07-23,27.63,27.88,27.46,27.66,744171,0
2014-07-24,27.72,28.13,27.65,27.99,1622438,0
2014-07-25,27.88,28.55,27.73,27.97,1135429,0
2014-07-28,27.89,28,27.66,27.8,996985,0
2014-07-29,27.69,27.91,27.5,27.5,900292,0
2014-07-30,27.58,27.62,27.16,27.31,1052939,0
2014-07-31,27.09,27.23,26.71,26.83,1349588,0
2014-08-01,25.14,26.17,24.9,25.68,1993817,0
2014-08-04,25.63,25.71,24.82,25.24,1573731,0
2014-08-05,25.2,25.21,24.55,24.73,993415,0
2014-08-06,24.66,25.07,24.63,24.8,1417531,0
2014-08-07,24.91,25.13,24.85,25.01,1248362,0
2014-08-08,24.98,25.24,24.87,25.21,460161,0
2014-08-11,25.29,25.29,24.87,24.95,560151,0
2014-08-12,24.88,25.12,24.78,24.83,489913,0
2014-08-13,24.97,25.09,24.7,25.02,731569,0
2014-08-14,25.11,25.22,24.84,24.89,329718,0
2014-08-15,24.97,25,24.59,24.89,643486,0
2014-08-18,25.08,25.16,24.6,24.76,775390,0
2014-08-19,24.81,24.89,24.11,24.87,886955,0
2014-08-20,25.03,25.05,24.8,24.92,1289094,0
2014-08-21,24.92,25.19,24.83,25,1321226,0
2014-08-22,25,25.13,24.82,24.82,1451889,0
2014-08-25,24.96,24.99,24.81,24.95,539341,0
2014-08-26,25.01,25.15,24.9,24.97,634863,0
2014-08-27,24.92,25,24.76,24.79,481558,0
2014-08-28,24.75,24.78,24.48,24.65,484443,0
2014-08-29,24.6,24.85,24.46,24.82,773311,0
2014-09-02,24.88,25,24.54,24.78,1485861,0
2014-09-03,24.86,25.03,24.84,24.97,757575,0
2014-09-04,25.01,25.15,24.58,24.61,515715,0
2014-09-05,24.55,24.6,24.44,24.51,1129517,0
2014-09-08,24.43,24.5,24.24,24.42,2270995,0
2014-09-09,24.39,24.44,23.96,24.07,1466099,0
2014-09-10,24.1,24.34,23.91,24.32,894121,0
2014-09-11,24.25,24.93,24.22,24.76,1998451,0
2014-09-12,24.79,25.06,24.59,24.93,1561100,0
2014-09-15,24.91,24.97,24.78,24.91,618119,0
2014-09-16,24.88,25.09,24.79,24.96,1043102,0
2014-09-17,25.03,25.11,24.84,25.09,884589,0
2014-09-18,25.21,25.44,25.12,25.44,811627,0
2014-09-19,25.44,25.44,25.05,25.11,996030,0
2014-09-22,25.05,25.09,24.4,24.44,927589,0
2014-09-23,24.39,24.55,24.22,24.36,660745,0
2014-09-24,24.33,24.47,23.84,23.9,1374257,0
2014-09-25,23.89,23.91,23.14,23.33,1606458,0
2014-09-26,23.32,23.52,23.18,23.49,1393016,0
2014-09-29,23.38,23.75,23.38,23.67,1063664,0
2014-09-30,23.65,23.74,23.28,23.32,896865,0
2014-10-01,23.35,23.35,22.54,22.57,1899762,0
2014-10-02,22.59,22.82,22.21,22.72,1306139,0
2014-10-03,22.82,22.99,22.48,22.54,1181508,0
2014-10-06,22.57,23.23,22.57,22.9,1140576,0
2014-10-07,22.88,23.13,22.69,22.73,1045421,0
2014-10-08,22.67,22.88,22.17,22.87,946212,0
2014-10-09,22.73,22.78,21.97,22.11,1394390,0
2014-10-10,22.07,22.11,21.43,21.61,1100554,0
2014-10-13,21.56,21.8,20.93,20.98,2095824,0
2014-10-14,21.08,21.16,19.68,19.88,3200790,0
2014-10-15,19.64,19.79,18.69,19.57,2737020,0
2014-10-16,19.21,19.48,19.07,19.4,3142494,0
2014-10-17,19.6,20.48,19.6,20.01,3509248,0
2014-10-20,19.97,20.17,19.66,20.17,1747838,0
2014-10-21,20.32,21.02,20.27,21.01,1807882,0
2014-10-22,21.11,21.22,20.84,20.96,1518874,0
2014-10-23,21.19,21.37,20.96,21.27,1080598,0
2014-10-24,21.25,21.25,20.92,21.17,766723,0
2014-10-27,20.92,21.03,20.67,20.75,977517,0
2014-10-28,20.83,21.21,20.69,21.2,1186405,0
2014-10-29,21.17,21.46,21,21.08,1280668,0
2014-10-30,21.02,21.2,20.46,20.62,1092560,0
2014-10-31,20.79,21.14,20.35,21.03,1945647,0
2014-11-03,21.01,21.93,21,21.22,1754320,0
2014-11-04,21.11,21.24,19.89,19.98,2472892,0
2014-11-05,20.07,20.62,19.96,20.33,1467732,0
2014-11-06,20.28,20.57,20.13,20.21,2636854,0
2014-11-07,21,21.83,19.84,21.08,5611350,0
2014-11-10,20.91,21.23,20.49,20.64,2300338,0
2014-11-11,20.7,21.43,20.65,21.38,1756715,0
2014-11-12,21.73,22.01,21.54,21.69,1917508,0
2014-11-13,21.69,21.92,21.24,21.55,1441861,0
2014-11-14,21.64,22.11,21.51,21.96,1595883,0
2014-11-17,21.93,21.95,21.52,21.7,1428550,0
2014-11-18,21.77,22.03,21.6,21.8,2120224,0
2014-11-19,21.8,21.8,21.26,21.39,1145201,0
2014-11-20,21.36,22.31,21.34,22.29,1437184,0
2014-11-21,22.55,22.81,22.19,22.39,1034972,0
2014-11-24,22.44,22.62,22.21,22.59,1289870,0
2014-11-25,22.55,22.65,22.06,22.39,718092,0
2014-11-26,22.31,22.38,21.92,22.01,644635,0
2014-11-28,21.41,21.41,20.17,20.21,1131975,0
2014-12-01,20.11,20.19,19.01,19.47,2545966,0
2014-12-02,18.88,19.05,18,18.14,3773331,0
2014-12-03,18.15,18.6,17.86,18,2870080,0
2014-12-04,17.96,17.96,17.1,17.22,2861085,0
2014-12-05,16.95,17.48,16.93,17.16,2284000,0
2014-12-08,17.02,17.04,16.1,16.17,1934350,0
2014-12-09,16.23,16.75,16.21,16.45,2750276,0
2014-12-10,16.27,16.3,15.28,15.31,3085652,0
2014-12-11,15.26,15.39,14.54,14.58,2953747,0
2014-12-12,14.26,14.37,14.03,14.17,4075904,0
2014-12-15,14.3,14.4,13.63,13.63,3406210,0
2014-12-16,13.5,14.38,13.41,13.99,2657596,0
2014-12-17,14.01,14.94,14.01,14.6,2475406,0
2014-12-18,14.85,15.24,14.67,14.94,2293983,0
2014-12-19,15,15.33,14.94,15.22,2815826,0
2014-12-22,15.19,15.51,14.89,15.5,2179750,0
2014-12-23,15.86,16.09,15.68,15.93,2235535,0
2014-12-24,15.77,15.89,15.18,15.52,761632,0
2014-12-26,15.54,15.8,15.34,15.58,1073079,0
2014-12-29,15.62,15.87,15.43,15.57,917226,0
2014-12-30,15.54,15.6,15.28,15.4,787146,0
2014-12-31,15.3,15.36,14.92,15.15,992069,0
2015-01-02,15.12,15.36,14.9,15.34,1283450,0
2015-01-05,15.17,15.2,14.66,14.78,1207000,0
2015-01-06,14.84,14.84,14.31,14.48,1693660,0
2015-01-07,14.64,14.79,13.59,14.05,1766294,0
2015-01-08,14.17,14.61,14.02,14.54,1349432,0
2015-01-09,14.57,14.69,13.82,13.97,905407,0
2015-01-12,13.91,14.01,12.97,13.08,1636948,0
2015-01-13,13.14,13.21,12.56,12.69,2800112,0
2015-01-14,12.5,12.75,12.12,12.55,2574246,0
2015-01-15,12.67,12.85,11.74,11.78,1565143,0
2015-01-16,11.76,12.4,11.73,12.34,3301029,0
2015-01-20,12.23,12.37,11.81,11.86,2141810,0
2015-01-21,11.96,12.1,11.69,11.81,2304228,0
2015-01-22,11.92,11.94,11.29,11.52,2157089,0
2015-01-23,11.52,11.75,11.24,11.3,2490794,0
2015-01-26,11.33,11.6,10.94,11.6,2369656,0
2015-01-27,11.43,11.69,11.2,11.59,1124078,0
2015-01-28,11.6,11.66,10.81,10.82,1648734,0
2015-01-29,10.79,10.79,10.26,10.37,2718978,0
2015-01-30,10.3,10.95,10.2,10.81,4005773,0
2015-02-02,10.94,11.11,10.7,11.08,4353837,0
2015-02-03,11.15,13.1,11.12,12.92,4435209,0
2015-02-04,12.57,12.68,11.85,12.28,3718310,0
2015-02-05,12.17,12.88,11.99,12.64,2762436,0
2015-02-06,12.76,12.93,12.49,12.73,2158314,0
2015-02-09,12.78,13.36,12.75,12.95,2353223,0
2015-02-10,12.97,13.06,12.3,12.62,2322122,0
2015-02-11,12.46,12.65,12.21,12.58,2980635,0
2015-02-12,12.81,13.21,12.79,13.18,2643542,0
2015-02-13,13.47,13.47,13.05,13.24,2581033,0
2015-02-17,13.17,13.7,12.98,13.56,2524999,0
2015-02-18,13.6,13.79,13.24,13.39,2749163,0
2015-02-19,13,13.62,12.9,13.5,2459470,0
2015-02-20,12.31,12.75,11.86,12.61,9569909,0
2015-02-23,12.29,12.76,12.29,12.55,8401432,0
2015-02-24,12.63,13.05,12.61,13.04,5054313,0
2015-02-25,13,13.14,12.72,12.97,3585745,0
2015-02-26,13.38,13.8,12.85,12.93,4183680,0
2015-02-27,13.18,13.24,12.75,12.87,1699972,0
2015-03-02,12.9,12.98,12.57,12.93,1636800,0
2015-03-03,12.84,13.35,12.84,13.3,2369200,0
2015-03-04,13.27,13.27,12.61,13.06,1834000,0
2015-03-05,13.04,13.09,12.81,12.86,1498000,0
2015-03-06,12.77,13,12.6,12.64,1114300,0
2015-03-09,12.65,12.75,12.08,12.19,2552500,0
2015-03-10,12.01,12.15,11.84,11.91,2526500,0
2015-03-11,12,12.34,11.85,12.23,2636500,0
2015-03-12,12.22,12.3,11.84,11.95,3156100,0
2015-03-13,11.84,12.1,11.83,12.07,3314600,0
2015-03-16,12,12.16,11.94,12.1,3086600,0
2015-03-17,11.81,12.01,11.26,11.72,3523000,0
2015-03-18,11.61,11.73,11.36,11.69,2621300,0
2015-03-19,11.53,11.65,11.28,11.48,2318700,0
2015-03-20,11.59,11.91,11.45,11.89,2755600,0
2015-03-23,11.85,12.02,11.63,11.63,2003200,0
2015-03-24,11.66,11.73,11.48,11.63,2004300,0
2015-03-25,11.71,12.04,11.63,11.99,2480800,0
2015-03-26,12.18,12.28,12,12.2,2088000,0
2015-03-27,12.04,12.2,11.89,12.02,2287300,0
2015-03-30,11.99,12.23,11.79,12.05,2870200,0
2015-03-31,12.02,12.1,11.66,11.85,2102014,0
2015-04-01,11.85,12.43,11.85,12.39,1988200,0
2015-04-02,12.34,12.87,12.34,12.63,2057500,0
2015-04-06,12.66,13.11,12.65,13.09,1348200,0
2015-04-07,13.05,13.49,12.93,13.32,1750014,0
2015-04-08,13.33,13.53,13.17,13.28,2286800,0
2015-04-09,13.31,13.84,13.31,13.75,1145169,0
2015-04-10,13.78,13.81,13.41,13.78,1538500,0
2015-04-13,13.88,14.02,13.65,13.93,1261400,0
2015-04-14,13.99,14.59,13.91,14.48,1487100,0
2015-04-15,14.6,15.07,14.51,14.76,3519841,0
2015-04-16,14.71,14.93,14.34,14.58,1831557,0
2015-04-17,14.47,14.71,14.32,14.59,1658600,0
2015-04-20,14.57,14.82,14.35,14.37,1089365,0
2015-04-21,14.4,14.54,13.95,14.11,1150479,0
2015-04-22,14.13,14.14,13.77,13.99,1270122,0
2015-04-23,13.99,14.26,13.91,14.04,1593300,0
2015-04-24,14,14.28,13.69,13.76,1610700,0
2015-04-27,13.88,14.45,13.8,14.32,2143100,0
2015-04-28,14.29,14.64,14.21,14.36,1746400,0
2015-04-29,14.18,14.89,14.16,14.66,2655600,0
2015-04-30,14.69,14.97,14.46,14.6,1952700,0
2015-05-01,15.81,17.25,15.35,16.74,10634600,0
2015-05-04,17.29,17.62,16.85,16.87,5277200,0
2015-05-05,17.08,17.08,16.55,16.6,2973000,0
2015-05-06,16.79,16.79,16.21,16.26,2461495,0
2015-05-07,16.2,16.26,15.81,15.86,2739611,0
2015-05-08,16.04,16.43,15.65,16.11,2738400,0
2015-05-11,16.19,16.36,16,16.25,1811800,0
2015-05-12,16.24,16.83,16.16,16.63,2140426,0
2015-05-13,16.72,16.74,16.42,16.62,1194700,0
2015-05-14,16.7,16.84,15.85,15.87,2329000,0
2015-05-15,15.74,16.59,15.55,16.41,2226323,0
2015-05-18,16.42,16.46,16.04,16.17,1439639,0
2015-05-19,15.92,16.06,15.02,15.41,1918300,0
2015-05-20,15.45,15.71,15.38,15.5,1799800,0
2015-05-21,15.64,15.87,15.59,15.84,1439200,0
2015-05-22,15.69,15.87,15.18,15.3,1185700,0
2015-05-26,15.2,15.29,15.01,15.05,1260945,0
2015-05-27,15.06,15.39,14.94,15.29,1507900,0
2015-05-28,15.21,15.31,14.67,14.84,777368,0
2015-05-29,15.02,15.37,14.85,15.31,2164000,0
2015-06-01,15.34,15.37,15.01,15.23,1348538,0
2015-06-02,15.3,15.77,15.25,15.56,1320027,0
2015-06-03,15.52,15.79,15.43,15.57,1319300,0
2015-06-04,15.44,15.56,15.1,15.13,916900,0
2015-06-05,15.01,15.43,14.98,15.25,1046200,0
2015-06-08,15.15,15.3,14.82,14.89,1070300,0
2015-06-09,14.98,15.08,14.75,14.76,973184,0
2015-06-10,14.98,15.82,14.98,15.73,2108588,0
2015-06-11,15.73,15.75,15.44,15.59,1181586,0
2015-06-12,15.53,15.69,15.36,15.64,1025800,0
2015-06-15,15.62,15.73,15.06,15.37,1572300,0
2015-06-16,15.36,15.37,15.07,15.27,1018600,0
2015-06-17,15.37,15.8,15.23,15.45,1099500,0
2015-06-18,15.52,15.56,15.06,15.27,1261500,0
2015-06-19,15.2,15.32,15,15.29,1304200,0
2015-06-22,15.36,15.77,15.2,15.67,1103200,0
2015-06-23,15.62,16.09,15.62,16.01,1158749,0
2015-06-24,15.94,16.1,15.43,15.53,1716000,0
2015-06-25,15.5,15.64,15.21,15.48,1294800,0
2015-06-26,15.5,15.83,15.15,15.82,8130900,0
2015-06-29,15.62,15.64,15.32,15.34,1583200,0
2015-06-30,15.44,15.6,15.21,15.44,1507276,0
2015-07-01,15.43,15.48,14.78,15.03,1981000,0
2015-07-02,15.07,15.25,14.9,15.14,1515600,0
2015-07-06,14.81,15.26,14.77,15.04,3353100,0
2015-07-07,14.95,15.29,14.61,15.22,2027200,0
2015-07-08,15.08,15.23,14.86,14.97,2185400,0
2015-07-09,15.21,15.21,14.85,15,2019600,0
2015-07-10,15.12,15.25,14.95,15.01,2011000,0
2015-07-13,15.04,15.5,14.91,15.39,1173400,0
2015-07-14,15.35,15.8,15.3,15.72,664742,0
2015-07-15,15.63,15.65,14.95,14.97,980841,0
2015-07-16,15.08,15.15,14.93,14.99,944200,0
2015-07-17,15,15.07,14.84,14.94,1038900,0
2015-07-20,14.98,14.98,14.4,14.6,1916800,0
2015-07-21,14.62,14.85,14.41,14.52,2107900,0
2015-07-22,14.39,14.44,13.63,13.76,1569100,0
2015-07-23,13.81,14.24,13.39,13.76,1797000,0
2015-07-24,13.67,13.69,13.07,13.22,2265700,0
2015-07-27,12.99,13.27,12.81,13.09,1614400,0
2015-07-28,13.22,13.41,12.98,13.33,1955100,0
2015-07-29,13.33,13.86,13.18,13.4,2694100,0
2015-07-30,13.37,13.47,12.91,12.97,4121700,0
2015-07-31,12.91,13.07,12.62,12.85,2882000,0
2015-08-03,12.73,12.9,12.47,12.56,4294313,0
2015-08-04,13.47,14.12,12.49,12.75,7361400,0
2015-08-05,12.64,13.15,12.53,12.62,3115300,0
2015-08-06,12.63,12.84,12.46,12.78,1739879,0
2015-08-07,12.69,12.95,12,12.03,2605400,0
2015-08-10,12.11,12.65,12.01,12.55,2164900,0
2015-08-11,12.46,12.64,12.2,12.41,2218562,0
2015-08-12,12.32,12.85,12.16,12.77,2427000,0
2015-08-13,12.71,12.88,12.4,12.74,3045300,0
2015-08-14,12.75,13.2,12.69,12.93,3189100,0
2015-08-17,12.84,13.02,12.73,12.92,1346800,0
2015-08-18,12.84,12.9,12.46,12.62,1135200,0
2015-08-19,12.51,12.57,11.92,12.05,1579100,0
2015-08-20,12,12.22,11.79,11.8,2739700,0
2015-08-21,11.62,11.9,11.33,11.35,3988100,0
2015-08-24,10.69,11.44,10.45,10.9,5595290,0
2015-08-25,11.38,11.45,10.86,10.91,4239400,0
2015-08-26,11.62,11.62,10.91,11.16,3717500,0
2015-08-27,11.36,12.18,11.36,12.15,3405700,0
2015-08-28,12.18,12.6,12.07,12.34,2376700,0
2015-08-31,12.3,13.05,11.81,12.99,3020800,0
2015-09-01,12.44,12.94,12.32,12.59,2754700,0
2015-09-02,12.8,12.93,12.39,12.74,2615800,0
2015-09-03,12.76,13.43,12.71,12.96,2825600,0
2015-09-04,12.77,13.05,12.63,12.97,1250300,0
2015-09-08,12.98,13.23,12.82,13.2,1630200,0
2015-09-09,13.32,13.64,12.65,12.66,2750200,0
2015-09-10,12.8,13.09,12.42,12.91,2495483,0
2015-09-11,12.72,12.74,12.32,12.5,1752100,0
2015-09-14,12.46,12.49,12.14,12.36,1991100,0
2015-09-15,12.43,12.75,12.37,12.62,1244724,0
2015-09-16,12.73,13.16,12.68,13.05,1647100,0
2015-09-17,12.99,13.12,12.77,12.85,3231836,0
2015-09-18,12.63,12.73,12.36,12.62,3162300,0
2015-09-21,12.78,12.83,12.43,12.64,1905200,0
2015-09-22,12.47,12.81,12.39,12.72,2093400,0
2015-09-23,12.74,12.85,12.46,12.56,1985400,0
2015-09-24,12.44,12.47,12.05,12.18,3043043,0
2015-09-25,12.35,12.4,11.78,12.02,1791800,0
2015-09-28,11.84,11.91,11.27,11.29,2062113,0
2015-09-29,11.38,11.43,11.04,11.18,2894600,0
2015-09-30,11.22,11.42,10.93,11.15,1864400,0
2015-10-01,11.33,11.35,10.73,10.91,3145000,0
2015-10-02,10.8,11.6,10.75,11.6,1930900,0
2015-10-05,11.74,12.12,11.66,11.98,1901650,0
2015-10-06,11.98,12.62,11.93,12.28,2075900,0
2015-10-07,12.47,12.97,12.16,12.6,2858500,0
2015-10-08,12.56,13.35,12.48,13.24,3182400,0
2015-10-09,13.22,13.3,12.81,13.21,2128900,0
2015-10-12,13.26,13.26,12.77,12.96,1088612,0
2015-10-13,12.86,13.18,12.77,12.78,1532000,0
2015-10-14,12.8,13.09,12.75,12.83,2288600,0
2015-10-15,12.79,12.79,12.23,12.76,1466500,0
2015-10-16,12.75,12.79,12.09,12.19,1784400,0
2015-10-19,12.07,12.13,11.75,11.97,1330000,0
2015-10-20,11.9,12.3,11.86,12.19,960092,0
2015-10-21,12.2,12.53,11.94,11.99,2387500,0
2015-10-22,12.06,12.59,12.05,12.35,1446800,0
2015-10-23,12.34,12.72,12.23,12.66,2003500,0
2015-10-26,12.59,12.72,12.33,12.41,1831800,0
2015-10-27,12.2,12.22,11.54,11.61,2350700,0
2015-10-28,11.69,12.27,11.52,12,1643300,0
2015-10-29,11.92,12.38,11.81,11.88,1168200,0
2015-10-30,11.94,12.05,11.62,11.9,1678400,0
2015-11-02,11.85,12.4,11.77,12.25,1306909,0
2015-11-03,12.29,13.04,12.19,12.92,2396000,0
2015-11-04,12.89,12.97,12.52,12.74,1943888,0
2015-11-05,12.68,12.9,12.43,12.67,1867500,0
2015-11-06,14.4,15.16,13.64,14.6,6861100,0
2015-11-09,14.25,14.66,14.09,14.57,3773492,0
2015-11-10,14.39,14.56,14.03,14.31,2612300,0
2015-11-11,14.32,14.36,13.63,13.74,1631000,0
2015-11-12,13.54,13.89,13.4,13.63,1262700,0
2015-11-13,13.53,14.14,13.49,13.86,1967300,0
2015-11-16,13.84,14.23,13.67,14.08,1833600,0
2015-11-17,14.05,14.44,13.67,14.25,2106300,0
2015-11-18,14.2,14.7,14,14.47,1982700,0
2015-11-19,14.35,14.8,14.17,14.65,1795600,0
2015-11-20,14.61,14.61,13.95,13.99,1638700,0
2015-11-23,14.02,14.12,13.78,13.95,1475100,0
2015-11-24,14.12,14.48,13.97,14.39,2148900,0
2015-11-25,14.3,14.53,13.98,14.28,1227000,0
2015-11-27,14.25,14.52,14.02,14.15,854600,0
2015-11-30,14.26,14.92,14.22,14.79,2468100,0
2015-12-01,14.79,15.48,14.71,15.36,2871165,0
2015-12-02,15.19,15.48,14.58,14.59,1850219,0
2015-12-03,14.71,14.82,14.38,14.59,1344189,0
2015-12-04,14.35,14.62,14.07,14.26,1309600,0
2015-12-07,13.94,14,13.53,13.56,1629500,0
2015-12-08,13.29,13.44,12.95,13.19,1848635,0
2015-12-09,13.31,13.73,13.09,13.41,1428800,0
2015-12-10,13.36,13.51,13.14,13.46,1391400,0
2015-12-11,13.25,13.38,13,13.02,1219600,0
2015-12-14,12.97,13.31,12.83,13.22,1632946,0
2015-12-15,13.45,13.84,13.35,13.76,1715800,0
2015-12-16,13.71,13.8,13.22,13.39,1622200,0
2015-12-17,13.42,13.43,12.87,12.91,1621300,0
2015-12-18,12.76,12.76,12.16,12.17,2017500,0
2015-12-21,12.24,12.52,12,12.47,1799900,0
2015-12-22,12.5,12.88,12.37,12.77,914672,0
2015-12-23,13.06,13.35,12.95,13.34,810900,0
2015-12-24,13.31,13.44,13.05,13.29,402090,0
2015-12-28,13.09,13.09,12.45,12.6,1060474,0
2015-12-29,12.85,13.12,12.7,13.1,1078659,0
2015-12-30,12.92,13.17,12.9,12.9,1445943,0
2015-12-31,12.91,13.06,12.82,12.9,1305178,0
2016-01-04,12.78,12.89,12.58,12.77,2348704,0
2016-01-05,12.68,12.8556,12.185,12.4,1807611,0
2016-01-06,12.12,12.185,11.85,12,1693491,0
2016-01-07,11.85,11.965,11.59,11.69,1650017,0
2016-01-08,11.75,11.79,11.25,11.38,1297502,0
2016-01-11,11.39,11.44,10.74,11.14,1812092,0
2016-01-12,11.32,11.39,10.675,11.15,1518983,0
2016-01-13,11.21,11.38,10.71,10.72,1892391,0
2016-01-14,10.82,10.98,10.255,10.79,2127027,0
2016-01-15,10.39,10.54,10.015,10.27,2563130,0
2016-01-19,10.42,10.58,9.58,9.84,3096200,0
2016-01-20,9.6,9.7,9.03,9.52,4290308,0
2016-01-21,9.46,9.66,9.11,9.42,3856062,0
2016-01-22,9.78,10.12,9.69,10.1,2075752,0
2016-01-25,9.9,10.18,9.58,9.64,2051650,0
2016-01-26,9.87,10.11,9.72,10.06,1729691,0
2016-01-27,9.99,10.22,9.66,9.78,2296880,0
2016-01-28,10.28,10.29,9.715,9.75,1512291,0
2016-01-29,9.8,10.23,9.69,10.05,3121734,0
2016-02-01,9.81,9.965,9.5,9.73,2238641,0
2016-02-02,9.49,9.56,8.96,8.99,2520049,0
2016-02-03,9.18,9.5,8.97,9.48,2714010,0
2016-02-04,9.57,10.49,9.57,10.46,2312016,0
2016-02-05,10.38,10.88,10.22,10.32,2932020,0
2016-02-08,10.08,10.1795,9.55,9.82,1740766,0
2016-02-09,9.65,9.73,9.1,9.35,2020807,0
2016-02-10,9.32,9.44,8.755,8.86,2596072,0
2016-02-11,8.61,8.895,8.5,8.71,2267051,0
2016-02-12,8.88,9.06,8.705,8.94,2378690,0
2016-02-16,9.15,9.36,8.93,9.15,2217728,0
2016-02-17,9.27,9.61,8.99,9.57,2385231,0
2016-02-18,9.75,9.795,9.1125,9.41,2327870,0
2016-02-19,9.25,9.4,8.94,9.12,1684323,0
2016-02-22,9.41,9.54,9.29,9.38,1914873,0
2016-02-23,9.6,11.88,9.58,10.49,7465760,0
2016-02-24,10.21,11.065,9.96,11.01,3418775,0
2016-02-25,10.62,11.6,10.56,11.33,5133076,0
2016-02-26,11.55,11.97,11.48,11.6,2511665,0
2016-02-29,11.68,12.21,11.6,11.95,2864125,0
2016-03-01,12.08,12.66,11.89,12.55,2264594,0
2016-03-02,12.48,12.95,12.38,12.94,1930977,0
2016-03-03,12.88,13.67,12.88,13.4,1920674,0
2016-03-04,13.56,14.19,13.4,13.74,2594170,0
2016-03-07,13.7,14.9,13.66,14.89,3384861,0
2016-03-08,14.65,14.8,14.065,14.46,2866226,0
2016-03-09,14.7,14.99,14.48,14.95,3208129,0
2016-03-10,14.91,15.06,14.52,14.62,2596134,0
2016-03-11,14.91,15.14,14.77,14.81,2778985,0
2016-03-14,14.54,14.62,14.07,14.25,2244901,0
2016-03-15,14.07,14.11,13.43,13.57,2722746,0
2016-03-16,13.63,13.9,13.57,13.76,3045916,0
2016-03-17,13.82,14.26,13.72,14.07,2436160,0
2016-03-18,14.14,14.22,13.62,13.76,1993629,0
2016-03-21,13.75,14.05,13.68,13.77,1944324,0
2016-03-22,13.6,13.8,13.29,13.34,1761360,0
2016-03-23,13.23,13.34,12.88,13,1612115,0
2016-03-24,12.74,13.285,12.61,13.18,1609402,0
2016-03-28,13.23,13.29,12.975,13.16,1270788,0
2016-03-29,13,13.42,12.8801,13.31,1552531,0
2016-03-30,13.54,13.66,13.08,13.24,1088894,0
2016-03-31,13.13,13.33,12.96,13.14,1184839,0
2016-04-01,12.86,13.23,12.83,13.08,1189208,0
2016-04-04,13.08,13.35,12.65,12.9,1961336,0
2016-04-05,12.76,13.14,12.7,12.9,1450114,0
2016-04-06,13.01,13.17,12.67,13.02,1130276,0
2016-04-07,12.93,13.27,12.82,12.98,1338978,0
2016-04-08,13.27,13.68,13.19,13.34,1411463,0
2016-04-11,13.55,13.68,13.35,13.37,994745,0
2016-04-12,13.37,13.735,13.21,13.59,1044042,0
2016-04-13,13.63,13.83,13.43,13.72,927216,0
2016-04-14,13.76,13.92,13.44,13.67,812053,0
2016-04-15,13.58,13.82,13.29,13.75,787749,0
2016-04-18,13.4,14.04,13.4,13.91,817839,0
2016-04-19,14.04,14.27,13.95,14.12,948143,0
2016-04-20,13.99,14.35,13.99,14.07,896884,0
2016-04-21,14.03,14.29,13.85,13.93,851929,0
2016-04-22,13.93,14.46,13.86,14.27,1006353,0
2016-04-25,14.22,14.26,13.48,13.67,1767536,0
2016-04-26,13.79,13.79,13.43,13.59,1833214,0
2016-04-27,13.71,14.225,13.64,14.07,1842696,0
2016-04-28,13.95,14.17,13.6,13.62,1592343,0
2016-04-29,13.72,14.16,13.655,13.98,1808994,0
2016-05-02,14.01,14.35,13.83,14.27,2261679,0
2016-05-03,13.93,14.92,13.37,14.14,3125461,0
2016-05-04,14.16,14.3,13.98,14.12,1913384,0
2016-05-05,14.39,14.44,13.87,14.02,1622285,0
2016-05-06,13.88,14.33,13.88,14.05,1344474,0
2016-05-09,13.92,13.93,13.17,13.17,1351869,0
2016-05-10,13.21,13.785,13.15,13.51,1342932,0
2016-05-11,13.57,14.24,13.42,13.9,1479033,0
2016-05-12,14.1,14.26,13.8,14.07,1262375,0
2016-05-13,14.05,14.13,13.57,13.64,992715,0
2016-05-16,13.82,14.28,13.69,14.11,1197729,0
2016-05-17,14.08,14.47,13.94,14.02,1466638,0
2016-05-18,13.91,14.12,13.46,13.54,1116877,0
2016-05-19,13.37,13.44,12.93,13.15,1615397,0
2016-05-20,13.24,13.53,13.19,13.47,1180915,0
2016-05-23,13.39,13.65,13.31,13.52,1070368,0
2016-05-24,13.64,13.64,13.39,13.55,1124555,0
2016-05-25,13.64,14.18,13.57,14.16,1168036,0
2016-05-26,14.27,14.54,13.88,13.9,1129911,0
2016-05-27,13.87,13.94,13.6475,13.85,800893,0
2016-05-31,13.93,14.33,13.88,14.19,885204,0
2016-06-01,13.97,13.97,13.465,13.64,1279712,0
2016-06-02,13.49,13.55,13.3,13.53,746543,0
2016-06-03,13.57,13.71,13.36,13.65,825239,0
2016-06-06,13.79,14.56,13.7,14.48,1448020,0
2016-06-07,14.49,14.93,14.49,14.81,1023082,0
2016-06-08,14.98,15.34,14.83,15.1,1215118,0
2016-06-09,14.93,15.11,14.81,15.02,1607852,0
2016-06-10,14.78,14.87,14.18,14.27,1385035,0
2016-06-13,14.15,14.19,13.95,14.02,989773,0
2016-06-14,13.94,14.09,13.555,13.8,751850,0
2016-06-15,13.79,14.13,13.58,13.9,1206120,0
2016-06-16,13.8,13.82,13.34,13.6,957610,0
2016-06-17,13.73,14.14,13.66,14.04,1639507,0
2016-06-20,14.25,14.89,14.14,14.76,1366155,0
2016-06-21,14.7,14.895,14.53,14.83,855877,0
2016-06-22,14.9,15.115,14.67,14.76,1115811,0
2016-06-23,14.99,15.34,14.87,15.34,943815,0
2016-06-24,14.6,14.7,13.955,14.02,1736959,0
2016-06-27,13.76,13.87,13.075,13.09,1221775,0
2016-06-28,13.37,13.43,12.99,13.22,1101159,0
2016-06-29,13.43,13.72,13.28,13.61,932522,0
2016-06-30,13.6,14.21,13.5,14.21,1262763,0
2016-07-01,14.16,14.56,14.12,14.37,1315707,0
2016-07-05,14.03,14.18,13.36,13.55,666183,0
2016-07-06,13.43,13.73,13.33,13.69,579765,0
2016-07-07,13.81,14.09,13.45,13.61,826852,0
2016-07-08,13.79,14.17,13.73,14.02,636902,0
2016-07-11,14.11,14.33,14.11,14.11,958000,0
2016-07-12,14.45,14.55,14.25,14.5,1195458,0
2016-07-13,14.56,14.58,14.04,14.25,917768,0
2016-07-14,14.44,14.63,14.32,14.39,523526,0
2016-07-15,14.52,14.52,14.345,14.38,491411,0
2016-07-18,14.29,14.37,14.09,14.21,746646,0
2016-07-19,14.1,14.13,13.65,13.68,611717,0
2016-07-20,13.61,13.61,13.21,13.51,1011627,0
2016-07-21,13.53,13.72,13.18,13.22,956147,0
2016-07-22,13.22,13.25,12.84,13.25,877939,0
2016-07-25,13.14,13.14,12.83,12.86,751480,0
2016-07-26,12.87,13.15,12.81,13.01,1340095,0
2016-07-27,13.06,13.28,12.83,12.93,700882,0
2016-07-28,12.93,13.07,12.73,12.91,686152,0
2016-07-29,12.83,13.28,12.6801,13.23,1047453,0
2016-08-01,13.13,13.13,12.64,12.71,1175326,0
2016-08-02,12.78,12.89,12.215,12.49,1121948,0
2016-08-03,11.5,13.72,11.5,13.56,1970435,0
2016-08-04,13.57,14.05,13.57,13.62,1350164,0
2016-08-05,13.7,14.35,13.591,14.29,1683079,0
2016-08-08,14.35,14.85,14.33,14.59,1371194,0
2016-08-09,14.59,14.82,14.59,14.75,1443670,0
2016-08-10,14.78,14.94,14.62,14.81,1541285,0
2016-08-11,14.88,15.1,14.8,14.84,1360953,0
2016-08-12,14.84,15.04,14.68,14.87,658410,0
2016-08-15,14.95,15.27,14.92,15.05,734023,0
2016-08-16,14.98,15.06,14.83,14.88,749808,0
2016-08-17,14.86,15.02,14.64,14.92,675134,0
2016-08-18,15.04,15.45,15.02,15.43,1034033,0
2016-08-19,15.37,15.39,15.13,15.24,1140077,0
2016-08-22,15.06,15.26,14.92,15.17,873705,0
2016-08-23,15.22,15.445,15.09,15.35,418784,0
2016-08-24,15.25,15.37,14.94,14.95,521164,0
2016-08-25,14.89,15.22,14.89,15.01,785080,0
2016-08-26,15.04,15.34,14.88,15.06,663668,0
2016-08-29,15.05,15.48,15.05,15.25,484726,0
2016-08-30,15.23,15.48,14.89,15.03,685062,0
2016-08-31,14.95,15.08,14.58,14.67,816640,0
2016-09-01,14.62,14.66,14.08,14.2,1116104,0
2016-09-02,14.38,14.54,14.09,14.13,848187,0
2016-09-06,14.16,14.21,13.94,14.14,912672,0
2016-09-07,14.09,14.525,14.01,14.52,1136714,0
2016-09-08,14.62,15.59,14.62,15.41,1766585,0
2016-09-09,15.16,15.25,14.6,14.61,1383675,0
2016-09-12,14.22,14.84,13.5001,14.78,1308461,0
2016-09-13,14.48,14.64,14.03,14.24,1249007,0
2016-09-14,14.26,14.34,13.96,14.14,637231,0
2016-09-15,14.2,14.34,14.1,14.27,1076474,0
2016-09-16,14.04,14.29,13.95,14.26,1560659,0
2016-09-19,14.58,14.71,14.17,14.37,1211050,0
2016-09-20,14.33,14.335,13.93,14.01,1169440,0
2016-09-21,14.16,14.46,13.91,14.32,1929544,0
2016-09-22,14.67,14.805,14.52,14.62,631989,0
2016-09-23,14.47,14.76,14.225,14.54,611682,0
2016-09-26,14.54,14.745,14.43,14.52,571474,0
2016-09-27,14.35,14.47,14.25,14.39,614500,0
2016-09-28,14.48,15.13,14.47,15.11,921197,0
2016-09-29,15.18,16.31,15.16,16.06,2572573,0
2016-09-30,16.17,16.5,15.98,16.43,1141511,0
2016-10-03,16.41,16.515,16.14,16.43,957415,0
2016-10-04,16.38,16.68,16.36,16.46,1010867,0
2016-10-05,16.67,17.11,16.6,16.92,1140143,0
2016-10-06,16.94,16.99,16.63,16.88,923580,0
2016-10-07,16.91,16.92,16.46,16.67,1183710,0
2016-10-10,16.86,17.1,16.71,16.75,1888554,0
2016-10-11,16.67,16.67,16.27,16.43,1036607,0
2016-10-12,16.39,16.44,16.02,16.04,946410,0
2016-10-13,15.86,16.01,15.68,15.88,1081576,0
2016-10-14,15.99,16.36,15.99,16.13,1150068,0
2016-10-17,16.18,16.24,15.89,15.9,924581,0
2016-10-18,16.14,16.18,15.82,15.91,584442,0
2016-10-19,16,16.23,15.81,16.18,1396076,0
2016-10-20,16.03,16.09,15.92,15.97,1269500,0
2016-10-21,15.77,15.95,15.76,15.79,556018,0
2016-10-24,15.81,16,15.59,15.76,1128183,0
2016-10-25,15.7,15.74,15.325,15.43,909784,0
2016-10-26,15.31,15.53,15.14,15.16,1303128,0
2016-10-27,15.22,15.26,14.79,14.82,2451178,0
2016-10-28,14.73,14.94,14.57,14.68,920601,0
2016-10-31,14.63,14.8,14.5,14.74,1437772,0
2016-11-01,14.91,14.98,14.55,14.71,1406886,0
2016-11-02,14.55,14.56,13.94,14.29,2248199,0
2016-11-03,14.35,14.45,14.145,14.2,1337499,0
2016-11-04,14.56,15.59,13.68,14.58,3094777,0
2016-11-07,14.8,14.99,14.62,14.97,1835163,0
2016-11-08,15.36,15.84,15.32,15.42,1877894,0
2016-11-09,15.46,16.17,15.43,16.15,3726596,0
2016-11-10,16.25,18.1,16.25,17.84,3814613,0
2016-11-11,17.79,18.08,17.28,17.92,3085358,0
2016-11-14,17.98,18.3,17.685,17.78,1310040,0
2016-11-15,17.9,18.7,17.73,18.65,1029922,0
2016-11-16,18.59,18.905,18.47,18.85,1330187,0
2016-11-17,18.92,19.36,18.73,19.31,1719618,0
2016-11-18,19.31,19.31,18.75,18.93,1604589,0
2016-11-21,19.29,19.39,19.07,19.2,2623367,0
2016-11-22,19.29,19.51,18.89,19.39,1421835,0
2016-11-23,19.2,19.71,19.16,19.7,866486,0
2016-11-25,19.64,19.64,19.31,19.34,260786,0
2016-11-28,19.34,19.35,18.84,18.91,644326,0
2016-11-29,18.6,18.73,18.39,18.72,1162323,0
2016-11-30,19.74,20.19,19.32,20.13,2077483,0
2016-12-01,20.41,20.565,20.09,20.34,1359403,0
2016-12-02,20.36,20.81,20.31,20.8,1049509,0
2016-12-05,21,21.25,20.92,21.1,976317,0
2016-12-06,21,21.41,20.58,21.3,791205,0
2016-12-07,21.29,21.515,21.19,21.33,1227872,0
2016-12-08,21.41,22.005,21.21,21.93,1128977,0
2016-12-09,21.98,22.3,21.84,22.01,1403072,0
2016-12-12,21.49,22.52,21.49,21.7,1277535,0
2016-12-13,21.78,21.99,21.23,21.29,1653694,0
2016-12-14,21.13,21.31,20.6,20.67,1287429,0
2016-12-15,20.65,21.325,20.46,21.22,1073815,0
2016-12-16,21.33,21.33,20.78,20.82,1078696,0
2016-12-19,20.88,21.08,20.63,20.71,813070,0
2016-12-20,20.94,21.48,20.9,21.35,799000,0
2016-12-21,21.33,21.52,20.95,21.43,465342,0
2016-12-22,21.41,21.49,20.86,20.93,570394,0
2016-12-23,20.88,21.3201,20.76,21.2,517133,0
2016-12-27,21.27,21.609,21.2,21.45,342730,0
2016-12-28,21.58,21.75,20.67,20.76,418159,0
2016-12-29,20.77,20.9345,20.26,20.58,583235,0
2016-12-30,20.63,20.74,20.2,20.26,578104,0
2017-01-03,20.6,21.48,20.6,20.96,908811,0
2017-01-04,21.02,21.04,20.52,20.86,1017132,0
2017-01-05,20.82,20.85,20.02,20.33,913764,0
2017-01-06,20.47,20.73,20.17,20.59,594226,0
2017-01-09,20.33,20.4,19.57,19.62,780637,0
2017-01-10,19.71,20.15,19.54,20.12,967531,0
2017-01-11,20.11,20.55,20.03,20.41,1007519,0
2017-01-12,20.5,20.5,19.69,19.79,540828,0
2017-01-13,19.7,20.61,19.7,20.61,1046694,0
2017-01-17,20.64,20.64,19.78,19.84,889489,0
2017-01-18,19.74,20.35,19.74,20.31,673293,0
2017-01-19,20.45,21.07,20.35,20.77,1304919,0
2017-01-20,20.99,21.03,20.31,20.71,787492,0
2017-01-23,20.5,20.62,20.04,20.33,845105,0
2017-01-24,20.54,21.61,20.42,21.48,986048,0
2017-01-25,21.59,22.13,21.59,21.98,833372,0
2017-01-26,22.12,22.26,21.5,21.61,676392,0
2017-01-27,21.57,21.77,21.325,21.44,628199,0
2017-01-30,21.21,21.221,20.32,20.84,830003,0
2017-01-31,20.88,20.88,20.4,20.55,894304,0
2017-02-01,20.75,21.36,20.7,20.88,918898,0
2017-02-02,20.82,20.91,20.27,20.32,724923,0
2017-02-03,20.38,20.83,20.22,20.78,1490613,0
2017-02-06,20.7,20.72,20.34,20.49,603480,0
2017-02-07,20.4,20.57,20.03,20.26,655174,0
2017-02-08,20.05,20.22,19.7,20.16,1124920,0
2017-02-09,20.4,20.83,20.19,20.67,880403,0
2017-02-10,20.81,21.1,20.61,20.63,431927,0
2017-02-13,20.75,21.07,20.565,20.66,642467,0
2017-02-14,20.61,20.91,20.39,20.9,1280953,0
2017-02-15,20.8,20.94,20.29,20.88,921484,0
2017-02-16,20.81,21.03,20.58,21.02,1252415,0
2017-02-17,20.41,20.9,18.7501,20.5,4401035,0
2017-02-21,21.33,22.2,21.16,21.7,1599232,0
2017-02-22,21.29,21.6,20.75,20.81,1051045,0
2017-02-23,20.95,21.16,19.96,20.23,1102555,0
2017-02-24,19.92,20.07,19.67,19.92,1502505,0
2017-02-27,19.92,21,19.91,20.89,1396458,0
2017-02-28,20.71,20.87,20.2,20.21,1241040,0
2017-03-01,20.57,21.06,20.55,20.91,1180699,0
2017-03-02,20.76,20.76,20.32,20.35,974885,0
2017-03-03,20.44,20.53,20.1,20.19,960073,0
2017-03-06,19.96,20.11,19.56,19.71,651091,0
2017-03-07,19.69,19.83,19,19,775111,0
2017-03-08,19.04,19.265,18.54,18.68,2119241,0
2017-03-09,18.68,18.75,17.82,18.11,1285570,0
2017-03-10,18.05,18.75,17.87,18.12,1218950,0
2017-03-13,18.15,18.305,17.95,18.04,612973,0
2017-03-14,17.77,17.825,17.1,17.79,891860,0
2017-03-15,18.31,18.59,17.57,18.53,1385845,0
2017-03-16,18.6,18.75,18.02,18.04,1026149,0
2017-03-17,18.16,18.31,17.94,18.06,1287653,0
2017-03-20,17.98,17.99,17.67,17.8,1038227,0
2017-03-21,17.94,17.94,17.19,17.41,1171137,0
2017-03-22,17.25,17.73,17.04,17.67,1293420,0
2017-03-23,17.67,18.04,17.67,17.89,1391129,0
2017-03-24,18.01,18.2,17.78,17.86,1398172,0
2017-03-27,17.52,17.73,17.21,17.51,1174116,0
2017-03-28,17.5,18.15,17.35,18.03,1019435,0
2017-03-29,17.94,18.18,17.85,18.12,741376,0
2017-03-30,18.15,18.26,17.93,18.19,613811,0
2017-03-31,18.11,18.47,18.0732,18.33,683699,0
2017-04-03,18.34,18.58,17.83,18.3,1214128,0
2017-04-04,18.31,18.6,18.13,18.42,670834,0
2017-04-05,18.68,19.04,18.1,18.17,814072,0
2017-04-06,18.37,19.21,18.14,19.17,1089810,0
2017-04-07,19.1,19.29,19.01,19.1,826443,0
2017-04-10,19.15,19.48,19.11,19.41,555294,0
2017-04-11,19.62,19.8,19.39,19.62,744564,0
2017-04-12,19.5,19.55,18.75,18.78,920198,0
2017-04-13,18.8,18.86,18.16,18.16,581436,0
2017-04-17,18.26,18.53,18.05,18.48,574126,0
2017-04-18,18.28,18.32,17.85,18.14,497057,0
2017-04-19,18.47,18.87,17.92,17.95,1055570,0
2017-04-20,18.17,18.31,17.94,18.16,716676,0
2017-04-21,18.16,18.25,17.9,18.11,602065,0
2017-04-24,18.57,18.69,18.3,18.36,734445,0
2017-04-25,18.51,18.77,18.42,18.59,405301,0
2017-04-26,18.45,19.28,18.37,18.92,833685,0
2017-04-27,18.83,18.83,18.005,18.46,765886,0
2017-04-28,18.62,18.73,18.21,18.23,775892,0
2017-05-01,18.32,18.52,17.95,18.39,655637,0
2017-05-02,18.4357,18.53,18.08,18.22,605368,0
2017-05-03,18.22,18.42,18.14,18.3,805782,0
2017-05-04,18.28,18.53,17.57,17.6,1868324,0
2017-05-05,18.15,19.07,18.01,19.04,1123880,0
2017-05-08,19.08,19.31,18.76,19.05,1363843,0
2017-05-09,19.07,19.16,18.58,18.88,706030,0
2017-05-10,18.94,19.08,18.8,19.04,685292,0
2017-05-11,19.05,19.56,18.93,19.52,1083232,0
2017-05-12,19.4,19.63,19.36,19.6,825344,0
2017-05-15,20.02,20.215,19.7,20.19,1164632,0
2017-05-16,20.26,20.61,20.02,20.55,1271262,0
2017-05-17,20.12,20.13,19.44,19.57,928865,0
2017-05-18,19.39,19.69,19.05,19.54,666463,0
2017-05-19,19.74,20.3,19.73,20.11,737387,0
2017-05-22,20.35,20.46,20.18,20.38,730604,0
2017-05-23,20.46,20.74,20.15,20.66,735038,0
2017-05-24,20.71,20.77,20.15,20.35,497556,0
2017-05-25,20.44,20.53,19.75,19.77,555031,0
2017-05-26,19.84,19.84,19.45,19.67,687452,0
2017-05-30,19.46,19.5,18.32,18.32,702136,0
2017-05-31,18.1,18.2,17.66,18.05,993112,0
2017-06-01,18.13,18.43,17.92,18.33,841085,0
2017-06-02,18.25,18.39,17.885,17.9,1023276,0
2017-06-05,17.81,18.32,17.51,18.17,884055,0
2017-06-06,18.34,18.59,17.91,18.4,682654,0
2017-06-07,18.31,18.41,17.43,17.57,974534,0
2017-06-08,17.49,17.88,17.36,17.53,1035207,0
2017-06-09,17.57,18.08,16.99,17.97,1203187,0
2017-06-12,18.17,18.47,17.97,18.24,790511,0
2017-06-13,18.32,18.835,17.98,18.81,777657,0
2017-06-14,18.79,18.79,17.72,17.8,572761,0
2017-06-15,17.58,17.97,17.42,17.58,792607,0
2017-06-16,17.46,17.61,17.07,17.25,1216986,0
2017-06-19,17.34,17.43,17.14,17.24,474645,0
2017-06-20,16.97,17.05,16.54,16.81,856381,0
2017-06-21,16.36,16.395,14.78,15.05,2945914,0
2017-06-22,15.15,15.69,15.07,15.46,1354865,0
2017-06-23,15.45,15.6274,15.14,15.29,1897840,0
2017-06-26,15.33,15.6,15.06,15.49,871251,0
2017-06-27,15.5,15.91,15.34,15.7,863440,0
2017-06-28,15.85,16.31,15.8,16.1,1028046,0
2017-06-29,16.27,16.58,15.87,16.2,912171,0
2017-06-30,16.3,16.71,16.04,16.52,763537,0
2017-07-03,16.63,17.14,16.63,16.8,339954,0
2017-07-05,16.65,16.79,16.32,16.49,644997,0
2017-07-06,16.55,16.77,16.25,16.28,449075,0
2017-07-07,16.19,16.35,15.7,16.07,825688,0
2017-07-10,15.9,16.69,15.84,16.32,693079,0
2017-07-11,16.27,16.41,15.92,16.08,1402590,0
2017-07-12,16.4,16.63,15.95,16.26,1093284,0
2017-07-13,16.26,16.94,15.97,16.89,2088345,0
2017-07-14,16.92,17.23,16.76,17.06,1653672,0
2017-07-17,16.99,17.27,16.66,16.76,1135412,0
2017-07-18,16.83,16.9,16.48,16.81,681576,0
2017-07-19,16.84,17.3,16.72,17.19,732990,0
2017-07-20,17.25,17.25,16.73,16.77,578710,0
2017-07-21,16.63,16.855,16.13,16.18,653829,0
2017-07-24,16.23,16.304,15.92,16.05,837502,0
2017-07-25,16.39,16.84,16.09,16.55,470206,0
2017-07-26,16.65,16.65,16.16,16.38,1050962,0
2017-07-27,16.47,16.47,16.14,16.26,1047713,0
2017-07-28,16.25,16.59,16.1014,16.27,852650,0
2017-07-31,16.32,16.39,16.12,16.34,1006966,0
2017-08-01,16.36,16.64,16.175,16.42,850832,0
2017-08-02,16.32,16.535,15.86,16.09,1765761,0
2017-08-03,16.16,16.51,16.06,16.48,1528925,0
2017-08-04,16.07,16.59,15.4,16.1,2939317,0
2017-08-07,15.98,16.11,15.44,15.7,956932,0
2017-08-08,15.58,16.01,15.39,15.68,744484,0
2017-08-09,15.69,16.14,15.53,16.11,883744,0
2017-08-10,16.11,16.38,15.89,16.04,1068036,0
2017-08-11,15.8,16.16,15.52,15.71,637495,0
2017-08-14,15.9,16.42,15.88,16.04,813264,0
2017-08-15,16.08,16.08,15.63,15.69,616562,0
2017-08-16,15.75,15.895,15.56,15.6,905562,0
2017-08-17,15.54,16.02,15.54,15.81,1071248,0
2017-08-18,15.64,15.85,15.59,15.63,660591,0
2017-08-21,15.63,15.65,15.3,15.41,799481,0
2017-08-22,15.53,15.71,15.48,15.57,333979,0
2017-08-23,15.34,15.72,15.34,15.64,658817,0
2017-08-24,15.69,15.9231,15.58,15.62,539698,0
2017-08-25,15.73,15.96,15.61,15.88,556878,0
2017-08-28,15.95,16.11,15.54,15.7,518080,0
2017-08-29,15.53,15.85,15.53,15.79,472416,0
2017-08-30,15.76,15.81,15.55,15.64,494936,0
2017-08-31,15.87,15.88,15.63,15.77,652263,0
2017-09-01,15.83,16.055,15.71,16.04,350491,0
2017-09-05,16.08,16.38,16.08,16.26,404969,0
2017-09-06,16.43,16.6,16.275,16.48,621833,0
2017-09-07,16.49,16.8,16.35,16.69,393427,0
2017-09-08,16.63,16.76,16.37,16.61,479869,0
2017-09-11,16.68,17.08,16.61,17.06,687524,0
2017-09-12,17.04,17.29,17.02,17.14,550426,0
2017-09-13,17.12,17.42,17.015,17.18,621929,0
2017-09-14,17.21,17.39,17.13,17.22,455931,0
2017-09-15,17.27,17.29,16.78,16.98,956771,0
2017-09-18,17.09,17.39,17.07,17.21,632407,0
2017-09-19,17.25,17.46,17.17,17.39,512788,0
2017-09-20,17.43,17.56,17.28,17.39,560544,0
2017-09-21,17.33,17.34,17.09,17.13,455873,0
2017-09-22,17.12,17.22,17.04,17.19,802576,0
2017-09-25,17.25,17.5,17.11,17.2,860974,0
2017-09-26,17.15,17.15,16.97,17,1200128,0
2017-09-27,17.1,17.4,16.88,17.23,1351186,0
2017-09-28,17.32,17.43,16.93,17.43,1208944,0
2017-09-29,17.44,17.57,17.3,17.49,623929,0
2017-10-02,17.32,17.71,17.32,17.69,506525,0
2017-10-03,17.71,17.81,17.58,17.78,417987,0
2017-10-04,17.82,18.07,17.73,18.04,751063,0
2017-10-05,18.07,18.26,17.99,18.01,476080,0
2017-10-06,17.9,17.98,17.73,17.86,268016,0
2017-10-09,17.85,18.08,17.79,18.07,322154,0
2017-10-10,18.16,18.29,17.825,17.88,536799,0
2017-10-11,17.83,18,17.53,17.99,457476,0
2017-10-12,17.91,18.15,17.72,18.07,429373,0
2017-10-13,18.24,18.42,18.14,18.23,455563,0
2017-10-16,18.4,18.51,18.15,18.25,460510,0
2017-10-17,18.29,18.47,18,18.09,364905,0
2017-10-18,18.14,18.22,17.7,17.8,347069,0
2017-10-19,17.71,17.88,17.53,17.56,365512,0
2017-10-20,17.74,17.81,17.56,17.74,362095,0
2017-10-23,17.75,17.825,17.36,17.37,216421,0
2017-10-24,17.45,17.65,17.02,17.06,473439,0
2017-10-25,17,17.07,16.59,16.89,305415,0
2017-10-26,16.93,17.03,16.75,16.77,432083,0
2017-10-27,16.49,16.98,16.48,16.97,559225,0
2017-10-30,16.85,17.13,16.76,17.07,575631,0
2017-10-31,17.1,17.22,16.93,17.15,578696,0
2017-11-01,17.34,17.44,16.49,17.04,1510303,0
2017-11-02,17.02,17.14,16.68,16.97,977517,0
2017-11-03,16.55,16.9,16.16,16.58,1711783,0
2017-11-06,16.36,16.81,16,16.3,1562342,0
2017-11-07,16.3,16.3,15.81,16.12,913122,0
2017-11-08,16.03,16.28,15.9,15.94,905893,0
2017-11-09,15.78,16.07,15.71,15.85,1125463,0
2017-11-10,15.82,15.985,15.69,15.77,1097765,0
