Date,Open,High,Low,Close,Volume,OpenInt
2012-03-28,17,17.72,16.18,16.45,2354311,0
2012-03-29,16.35,16.9,16.35,16.77,101936,0
2012-03-30,16.85,17.23,16.65,16.8,110839,0
2012-04-02,16.8,17.94,16.79,17.21,71947,0
2012-04-03,17.41,17.67,16.71,16.85,22818,0
2012-04-04,16.65,16.65,16.35,16.41,97394,0
2012-04-05,16.19,16.51,16.01,16.3,206331,0
2012-04-09,16.25,16.25,15.54,15.75,52661,0
2012-04-10,15.82,15.87,15.17,15.45,29103,0
2012-04-11,15.63,15.8,15.52,15.68,15400,0
2012-04-12,15.58,16.3,15.53,15.9,11259,0
2012-04-13,15.9,16.2,15.83,16.01,31691,0
2012-04-16,16.04,16.07,15.53,15.78,71241,0
2012-04-17,15.83,15.83,15.6,15.61,11148,0
2012-04-18,15.67,15.86,15.25,15.47,101000,0
2012-04-19,15.6,16.15,15.25,15.46,113735,0
2012-04-20,15.35,16.37,15,15.77,120005,0
2012-04-23,15.59,16.09,15.21,16,39903,0
2012-04-24,16.04,16.13,15.79,15.8,5190,0
2012-04-25,16,16.1,15.56,15.9,25550,0
2012-04-26,16.3,16.3,15.68,15.82,38160,0
2012-04-27,15.99,16.74,15.73,16.35,42589,0
2012-04-30,16.37,17.23,15.92,16.91,22726,0
2012-05-01,16.78,17.62,16.41,17.05,66348,0
2012-05-02,16.13,17.48,16.13,17.05,73478,0
2012-05-03,17.18,17.52,16.47,16.81,38186,0
2012-05-04,16.46,16.98,16.09,16.57,15276,0
2012-05-07,16.68,17.01,16.3,16.55,22099,0
2012-05-08,16.61,16.61,16.35,16.42,13250,0
2012-05-09,15.45,16.5,15.45,16.33,10300,0
2012-05-10,16.31,16.39,16.15,16.35,15128,0
2012-05-11,16.19,16.25,15.92,16.23,18552,0
2012-05-14,16.15,16.26,15.44,15.9,65700,0
2012-05-15,16,16.19,15.8,16.05,28769,0
2012-05-16,15.99,16.05,15.4,15.65,80129,0
2012-05-17,15.59,15.59,14.46,14.73,48985,0
2012-05-18,15,15,14.21,14.46,29976,0
2012-05-21,14.42,15.02,14.27,14.97,5828,0
2012-05-22,14.94,15.27,14.47,14.47,15580,0
2012-05-23,14.47,14.82,14.44,14.71,11690,0
2012-05-24,14.76,14.76,14.5,14.76,11629,0
2012-05-25,14.72,14.9,14.5,14.9,17756,0
2012-05-29,14.87,15.01,14.5,14.62,57070,0
2012-05-30,14.51,14.67,14.03,14.26,22796,0
2012-05-31,14.26,14.75,14.18,14.75,14800,0
2012-06-01,14.55,14.85,13.94,14.5,43032,0
2012-06-04,14.49,14.49,14.04,14.2,24645,0
2012-06-05,14.16,14.16,13.81,14.03,5000,0
2012-06-06,14.05,14.05,13.16,13.92,17000,0
2012-06-07,14.1,14.1,13.05,13.66,14536,0
2012-06-08,13.49,13.84,12.84,13.67,38667,0
2012-06-11,13.93,13.93,12.96,13.06,25140,0
2012-06-12,13.24,13.92,13.06,13.58,35717,0
2012-06-13,13.54,13.69,13.19,13.5,14017,0
2012-06-14,13.5,14.4,13.5,13.71,36627,0
2012-06-15,13.69,14.2,13.67,13.67,37223,0
2012-06-18,13.71,14.24,13.56,13.75,18284,0
2012-06-19,13.9,14.39,13.7,14.29,34214,0
2012-06-20,14.6,15.75,14.6,15.3,60248,0
2012-06-21,15.12,15.45,14.88,15.36,55736,0
2012-06-22,15.33,15.66,14.82,15.35,538414,0
2012-06-25,15.19,16.81,15,16.38,57300,0
2012-06-26,16.25,16.67,15.77,16.3,40591,0
2012-06-27,16.48,17.15,15.26,15.88,35168,0
2012-06-28,15.71,16.26,15.62,16.25,9089,0
2012-06-29,16.28,16.67,15.79,16.45,29762,0
2012-07-02,16.41,16.44,15.66,16,38394,0
2012-07-03,15.94,16.02,15.54,15.95,12479,0
2012-07-05,15.83,16.56,15.73,15.99,49699,0
2012-07-06,15.89,16.02,15.53,15.75,7450,0
2012-07-09,15.68,16.79,15.34,16.09,63181,0
2012-07-10,16.89,17.32,15.96,16.09,83731,0
2012-07-11,16.23,16.23,15.48,15.98,19758,0
2012-07-12,15.88,15.89,14.96,15.54,30289,0
2012-07-13,15.7,16.82,15.32,16.54,9301,0
2012-07-16,16.54,16.54,15.76,16.12,4100,0
2012-07-17,16.09,16.47,15.34,16.19,114440,0
2012-07-18,16.17,16.39,15.83,16.29,5224,0
2012-07-19,16.31,16.31,15.35,15.74,81203,0
2012-07-20,15.62,15.62,14.85,15.04,65697,0
2012-07-23,14.83,15.14,14.83,15.02,5382,0
2012-07-24,15.01,15.03,14.8,14.81,7380,0
2012-07-25,14.98,15.21,14.82,15.07,11943,0
2012-07-26,15.33,16.02,14.84,15.5,32561,0
2012-07-27,15.62,15.86,15.54,15.85,5459,0
2012-07-30,15.84,16.47,15.09,15.27,21391,0
2012-07-31,15.05,15.17,15.01,15.09,7872,0
2012-08-01,15.02,15.83,15.02,15.06,23785,0
2012-08-02,15.06,17.09,15.06,16.21,39941,0
2012-08-03,16.45,17.18,16.45,16.85,53546,0
2012-08-06,16.76,16.87,16.29,16.34,10672,0
2012-08-07,16.66,17,15.33,15.65,31248,0
2012-08-08,15.54,16.66,15.5,16.41,20059,0
2012-08-09,16.26,17,16.23,16.99,50375,0
2012-08-10,16.75,16.8,16.37,16.51,24254,0
2012-08-13,16.62,16.64,15.78,16.1,6935,0
2012-08-14,16.19,16.19,15.66,15.95,5445,0
2012-08-15,16,16.82,16,16.63,9695,0
2012-08-16,16.74,16.83,16.31,16.71,9011,0
2012-08-17,16.56,17.01,16.2,17,10243,0
2012-08-20,17.14,17.14,16.85,17.02,5549,0
2012-08-21,16.91,16.91,16.09,16.26,7763,0
2012-08-22,16.36,16.63,16.07,16.54,6101,0
2012-08-23,16.58,16.78,16.06,16.31,31750,0
2012-08-24,16.3,16.81,16.1,16.55,1338,0
2012-08-27,16.45,16.54,15.95,16.05,22204,0
2012-08-28,16.11,16.33,15.71,15.99,43564,0
2012-08-29,16.07,16.46,15.99,16.45,5980,0
2012-08-30,16.32,16.75,16.32,16.67,1456,0
2012-08-31,16.86,17.08,16.77,16.79,20553,0
2012-09-04,16.73,17.03,16.47,16.88,8575,0
2012-09-05,16.71,16.95,16.71,16.81,8767,0
2012-09-06,16.8,17.53,16.8,17.49,105881,0
2012-09-07,17.53,17.93,17.5,17.79,4055,0
2012-09-10,17.84,18.15,17.76,17.79,6949,0
2012-09-11,17.87,17.87,16.64,17.62,19283,0
2012-09-12,17.54,17.54,17.19,17.44,4686,0
2012-09-13,17.49,17.91,17.47,17.75,30060,0
2012-09-14,17.72,17.9,17.53,17.71,42983,0
2012-09-17,17.71,17.71,17.56,17.59,25900,0
2012-09-18,17.6,17.6,17.55,17.57,9994,0
2012-09-19,17.58,18.01,17.46,17.68,20241,0
2012-09-20,17.7,17.7,17.4,17.51,11371,0
2012-09-21,17.73,17.79,17.5,17.62,34170,0
2012-09-24,17.53,17.6,17.4,17.5,16943,0
2012-09-25,17.51,17.51,17.22,17.25,17967,0
2012-09-26,17.61,17.61,17.24,17.47,11727,0
2012-09-27,17.52,17.52,16.82,17.27,34359,0
2012-09-28,17.25,17.63,16.75,17.25,49261,0
2012-10-01,17.14,17.49,17.14,17.33,14219,0
2012-10-02,17.43,17.63,17.24,17.24,18572,0
2012-10-03,17.33,17.48,17.25,17.3,13645,0
2012-10-04,17.39,17.5,17.19,17.5,7439,0
2012-10-05,17.57,17.73,17.01,17.04,26438,0
2012-10-08,17.11,17.44,17.11,17.2,1109,0
2012-10-09,17.22,17.23,17.16,17.2,9812,0
2012-10-10,17.16,17.16,16.93,16.95,9712,0
2012-10-11,17.04,17.84,17.04,17.48,9167,0
2012-10-12,17.56,18.1,17.56,17.93,5143,0
2012-10-15,17.91,18.11,17.33,18,24000,0
2012-10-16,17.97,18.27,17.76,18.18,12093,0
2012-10-17,18.14,18.15,17.9,18.03,9508,0
2012-10-18,17.95,18.19,17.53,18.12,6829,0
2012-10-19,17.96,18.05,17.46,17.89,38713,0
2012-10-22,17.74,17.74,17.66,17.69,4027,0
2012-10-23,17.67,17.79,17.51,17.51,3513,0
2012-10-24,17.48,17.73,17.3,17.71,15291,0
2012-10-25,17.9,17.9,17.39,17.6,7726,0
2012-10-26,17.51,17.51,17.13,17.45,13503,0
2012-10-31,17.37,17.74,17.22,17.48,11236,0
2012-11-01,17.5,17.5,16.59,17.15,38228,0
2012-11-02,17.13,17.25,16.87,17.03,9336,0
2012-11-05,16.98,17.47,16.85,17.42,22217,0
2012-11-06,17.4,17.43,17.11,17.25,10280,0
2012-11-07,17.03,17.36,16.98,16.98,37209,0
2012-11-08,17.02,17.5,16.99,17.01,33779,0
2012-11-09,16.9,17.39,16.9,17.06,5472,0
2012-11-12,17.16,17.43,17.09,17.23,1953,0
2012-11-13,17.26,17.4,16.96,17.14,4871,0
2012-11-14,17.23,17.27,16.59,16.61,6087,0
2012-11-15,16.53,17.5,16.51,16.92,25302,0
2012-11-16,16.83,17.21,16.74,16.88,21800,0
2012-11-19,17,17.2,16.77,17,57977,0
2012-11-20,16.92,17.15,16.81,16.96,62053,0
2012-11-21,16.99,17.14,16.5,17.14,28221,0
2012-11-23,17.15,17.86,17.14,17.61,16843,0
2012-11-26,17.38,17.9,17.35,17.75,14794,0
2012-11-27,14.7,17.46,14.7,16.8,91914,0
2012-11-28,16.79,17.56,16.62,17.5,16595,0
2012-11-29,17.55,17.69,17.34,17.55,46240,0
2012-11-30,17.6,17.6,17.12,17.5,339892,0
2012-12-03,17.55,17.6,17.1,17.48,20802,0
2012-12-04,17.51,17.79,17.21,17.79,22342,0
2012-12-05,17.8,17.8,17.11,17.3,12083,0
2012-12-06,17.39,17.5,17.02,17.05,8330,0
2012-12-07,17.23,17.44,16.9,17.14,5909,0
2012-12-10,17.2,17.37,16.99,17,18821,0
2012-12-11,17.12,17.38,16.38,16.51,24422,0
2012-12-12,16.59,16.88,16.48,16.78,41216,0
2012-12-13,16.8,16.85,16.73,16.74,14685,0
2012-12-14,16.64,16.79,16.64,16.74,3051,0
2012-12-17,16.85,16.85,16.52,16.62,8511,0
2012-12-18,16.54,16.69,16.18,16.55,7534,0
2012-12-19,16.35,16.35,15.73,15.82,20446,0
2012-12-20,15.98,16.25,15.87,16.25,22787,0
2012-12-21,16,16.23,15.9,16,123150,0
2012-12-24,16,16.09,15.96,16,12679,0
2012-12-26,16,16.09,15.96,16.03,15147,0
2012-12-27,16.09,16.13,15.93,16.1,12548,0
2012-12-28,16,16.08,15.97,16.05,15522,0
2012-12-31,16.05,16.6,16.05,16.55,29027,0
2013-01-02,16.75,16.75,16.54,16.73,17172,0
2013-01-03,16.85,17.38,16.85,17.05,13744,0
2013-01-04,17.23,17.5,17.23,17.41,10469,0
2013-01-07,17.28,17.49,17.28,17.41,2256,0
2013-01-08,17.35,17.4,17.35,17.35,3117,0
2013-01-09,17.45,17.45,16.79,17.06,21018,0
2013-01-10,17,17.3,16.8,17.02,19039,0
2013-01-11,17.06,17.1,16.68,16.69,11894,0
2013-01-14,16.76,16.76,16.41,16.61,23444,0
2013-01-15,16.52,16.68,16.43,16.55,9387,0
2013-01-16,15.75,16,15.54,15.61,39319,0
2013-01-17,15.7,16.14,15.7,16.13,25269,0
2013-01-18,16.08,16.09,15.87,15.87,8888,0
2013-01-22,15.92,16.13,15.92,16.13,12964,0
2013-01-23,16.02,16.45,16.02,16.43,12900,0
2013-01-24,16.43,16.54,16.08,16.12,29533,0
2013-01-25,16.27,16.55,16.22,16.45,13124,0
2013-01-28,16.37,16.77,16.37,16.7,7271,0
2013-01-29,16.6,16.81,16.4,16.5,18240,0
2013-01-30,16.51,16.65,16.51,16.61,3506,0
2013-01-31,16.64,17.04,16.64,16.8,24976,0
2013-02-01,16.78,16.86,16.6,16.67,22867,0
2013-02-04,16.66,16.68,16.43,16.5,45432,0
2013-02-05,16.51,16.72,16.43,16.68,41583,0
2013-02-06,16.53,17.35,16.31,17.04,13460,0
2013-02-07,17.09,17.09,16.2,16.63,58908,0
2013-02-08,16.62,16.89,16.62,16.84,2913,0
2013-02-11,16.7,16.73,16.38,16.39,17363,0
2013-02-12,16.45,17.34,16.43,17.3,25032,0
2013-02-13,17.19,17.25,16.98,17.19,8257,0
2013-02-14,17.07,17.22,16.98,17.13,6101,0
2013-02-15,17.22,17.73,17.19,17.63,80672,0
2013-02-19,17.66,17.9,17.36,17.55,16999,0
2013-02-20,17.51,17.59,17.37,17.45,49196,0
2013-02-21,17.48,17.5,17.25,17.47,14292,0
2013-02-22,17.5,17.5,17.29,17.48,54281,0
2013-02-25,17.45,17.52,17.38,17.45,35664,0
2013-02-26,17.45,17.56,17.3,17.51,48392,0
2013-02-27,17.49,17.58,17.42,17.5,68009,0
2013-02-28,17.27,18.1,17.27,17.96,6976,0
2013-03-01,18,18.41,17.79,18.12,43654,0
2013-03-04,18.25,19.1,18.07,18.96,84415,0
2013-03-05,19.1,19.12,18.81,18.97,27636,0
2013-03-06,18.9,19.09,18.68,18.92,13709,0
2013-03-07,19.01,19.35,18.85,18.96,16738,0
2013-03-08,18.96,18.96,18.76,18.88,16254,0
2013-03-11,18.78,18.9,18.24,18.54,41529,0
2013-03-12,18.6,18.92,18.48,18.84,47581,0
2013-03-13,18.94,18.96,18.69,18.8,12600,0
2013-03-14,18.46,18.89,18.18,18.89,75639,0
2013-03-15,18.98,19.74,18.76,19.48,208459,0
2013-03-18,19.2,19.42,18.9,19.42,26041,0
2013-03-19,19.5,19.5,19.4,19.43,10420,0
2013-03-20,19.45,20.88,19.44,20.53,33833,0
2013-03-21,20.35,20.54,20.01,20.07,26340,0
2013-03-22,20.11,20.35,20.05,20.05,38725,0
2013-03-25,20.05,20.15,20,20.07,7416,0
2013-03-26,20.1,20.19,19.96,20.07,35016,0
2013-03-27,19.9,20.13,19.85,20.05,39339,0
2013-03-28,20.16,20.35,19.95,20.2,70967,0
2013-04-01,20.22,20.25,19.23,19.71,77261,0
2013-04-02,19.87,20.2,19.87,20.01,46304,0
2013-04-03,20.01,20.25,19.91,20.03,30806,0
2013-04-04,20.06,20.57,20,20.06,12524,0
2013-04-05,19.75,20.23,19.71,20.04,8527,0
2013-04-08,20.16,20.36,19.85,20.13,10598,0
2013-04-09,20.22,20.22,20,20.05,3697,0
2013-04-10,20.05,20.4,20.05,20.27,10177,0
2013-04-11,20.38,20.7,20.01,20.46,24134,0
2013-04-12,20.4,20.4,20.05,20.09,5711,0
2013-04-15,20.05,20.09,19.93,19.93,60954,0
2013-04-16,20,20.18,20,20.11,7219,0
2013-04-17,20.05,20.14,19.92,20.05,12692,0
2013-04-18,20.16,20.46,20.08,20.27,10667,0
2013-04-19,20.28,20.59,20.18,20.34,9544,0
2013-04-22,20.27,20.58,20.25,20.48,31095,0
2013-04-23,20.63,21.29,20.52,21.06,5154,0
2013-04-24,21.18,21.42,21.09,21.35,5591,0
2013-04-25,21.51,22,21.51,21.76,5511,0
2013-04-26,21.91,22.02,21.62,21.89,34539,0
2013-04-29,21.76,21.98,21.39,21.91,49395,0
2013-04-30,21.94,21.94,21.19,21.68,15677,0
2013-05-01,21.55,22.5,21.55,21.7,59731,0
2013-05-02,21.85,22.39,21.5,21.93,21184,0
2013-05-03,22.7,24.72,22.37,23.41,41115,0
2013-05-06,23.4,23.9,23.2,23.47,23515,0
2013-05-07,23.57,23.73,23.27,23.57,11843,0
2013-05-08,23.69,24.11,23.55,23.9,345112,0
2013-05-09,24,24.13,23.71,23.9,23595,0
2013-05-10,24.04,24.22,23.99,24.13,16957,0
2013-05-13,23.87,24.07,23.65,24.05,49542,0
2013-05-14,23.92,24.3,23.78,23.98,15826,0
2013-05-15,24.08,24.12,23.78,23.97,12411,0
2013-05-16,24.29,24.29,23.38,23.98,20865,0
2013-05-17,24,24.15,23.59,23.63,10442,0
2013-05-20,23.4,23.75,22.96,23.21,28583,0
2013-05-21,23.05,23.47,22.86,23.31,12387,0
2013-05-22,23.4,23.69,23.4,23.53,25138,0
2013-05-23,23.5,23.53,23.2,23.53,9662,0
2013-05-24,23.49,23.84,23.32,23.57,3400,0
2013-05-28,23.9,24.48,23.9,24.21,96673,0
2013-05-29,24.2,24.5,23.99,24.12,7424,0
2013-05-30,24.07,24.29,23.88,23.95,15957,0
2013-05-31,23.94,23.99,23.44,23.6,52710,0
2013-06-03,23.49,23.72,23.29,23.63,30142,0
2013-06-04,23.73,23.93,23.22,23.82,50619,0
2013-06-05,23.71,23.81,23.17,23.4,33474,0
2013-06-06,23.55,23.98,23.36,23.81,32178,0
2013-06-07,23.9,24.29,23.85,24.25,85430,0
2013-06-10,24.53,25.49,24.29,24.82,44277,0
2013-06-11,24.7,25,22.86,24.38,65439,0
2013-06-12,24.61,24.66,23.78,24.59,89011,0
2013-06-13,24.41,25.81,24.38,25.66,11467,0
2013-06-14,25.5,25.51,25.13,25.45,6165,0
2013-06-17,25.61,25.83,25.33,25.71,11467,0
2013-06-18,25.85,25.99,25.27,25.86,18310,0
2013-06-19,25.56,25.71,25.18,25.49,9011,0
2013-06-20,25.25,25.25,24.57,24.66,10417,0
2013-06-21,24.84,24.85,24.53,24.79,23847,0
2013-06-24,24.43,25.01,24.03,24.98,33744,0
2013-06-25,25.12,25.43,24.8,25.37,16093,0
2013-06-26,25.63,25.91,24.57,24.83,9832,0
2013-06-27,24.69,24.76,24.4,24.69,10379,0
2013-06-28,24.57,25,24.53,25,124240,0
2013-07-01,25.15,25.49,24.83,25.1,195538,0
2013-07-02,25,25.4,24.91,25.16,15325,0
2013-07-03,25.19,25.2,24.97,25.08,7381,0
2013-07-05,25.44,25.95,24.58,25.95,67504,0
2013-07-08,26,26.7,25.95,26.36,122676,0
2013-07-09,26.56,26.56,25.69,26.1,28806,0
2013-07-10,26.02,26.33,25.81,26.15,28411,0
2013-07-11,26.53,26.99,26.28,26.97,20963,0
2013-07-12,27,27,26.41,26.78,22776,0
2013-07-15,26.84,27.09,26.53,26.8,41525,0
2013-07-16,26.8,26.9,26.47,26.76,28544,0
2013-07-17,26.88,26.89,26.55,26.72,9941,0
2013-07-18,26.87,27,26.56,26.75,19103,0
2013-07-19,26.75,27,26.32,26.5,138259,0
2013-07-22,26.97,26.97,26.41,26.59,19355,0
2013-07-23,26.59,26.82,26,26.53,28014,0
2013-07-24,26.35,26.82,26.01,26.6,8723,0
2013-07-25,26.51,26.99,26.51,26.99,23616,0
2013-07-26,26.82,27.43,26.68,27.06,35855,0
2013-07-29,27.06,27.84,26.51,27.52,39445,0
2013-07-30,27.47,28.68,27.11,28.26,47178,0
2013-07-31,28.43,31.32,28.43,30.91,63255,0
2013-08-01,30.91,31.88,30.55,31.85,117592,0
2013-08-02,31.81,31.81,31.11,31.45,61187,0
2013-08-05,31.39,31.39,30.8,31.09,31078,0
2013-08-06,31.1,31.64,30.77,31.2,64909,0
2013-08-07,30.59,31.42,30.18,30.8,53629,0
2013-08-08,31,31.28,30.7,30.98,23965,0
2013-08-09,30.75,30.96,30.16,30.16,22599,0
2013-08-12,29.76,30,28.78,29.7,36028,0
2013-08-13,29.69,31.03,29.6,30.09,19255,0
2013-08-14,29.79,29.92,29.21,29.28,9997,0
2013-08-15,29.19,29.22,26.73,27.88,92087,0
2013-08-16,27.6,28.51,26.61,28.4,75979,0
2013-08-19,27.34,28.23,27.34,27.84,24867,0
2013-08-20,27.94,28.48,27.55,27.86,26775,0
2013-08-21,27.75,28.18,27.5,27.8,11446,0
2013-08-22,27.6,28.1,27.6,28.09,3573,0
2013-08-23,27.94,28.53,27.56,28.14,15006,0
2013-08-26,28.27,28.34,27.62,27.83,16410,0
2013-08-27,27.59,28.18,27.59,27.89,57343,0
2013-08-28,27.79,27.99,27.45,27.78,27303,0
2013-08-29,27.75,27.98,27.36,27.85,11340,0
2013-08-30,27.77,27.99,27.46,27.48,14194,0
2013-09-03,27.86,27.86,26.66,27.35,13211,0
2013-09-04,26.8,27.4,26.75,27.1,11671,0
2013-09-05,26.8,27.3,26.6,26.8,16077,0
2013-09-06,27.01,27.35,25.8,27.33,38678,0
2013-09-09,27.34,28.49,26.8,28.39,55696,0
2013-09-10,28.42,29.07,27.75,28.98,42206,0
2013-09-11,29.03,30.24,28.4,30.02,38982,0
2013-09-12,29.7,31.3,29.56,30.59,35044,0
2013-09-13,30.57,31.24,30.29,31,62171,0
2013-09-16,29.97,30.08,28.48,28.9,126990,0
2013-09-17,28.24,28.88,27.05,28.02,77024,0
2013-09-18,28.04,28.17,27.47,27.91,37362,0
2013-09-19,27.76,28.59,27.49,28.57,45390,0
2013-09-20,28.5,29,27.66,28.35,1364057,0
2013-09-23,28.9,29.92,28.49,29.7,386010,0
2013-09-24,29.83,30.24,29.53,29.99,128476,0
2013-09-25,30.11,31.1,29.16,31.02,126187,0
2013-09-26,31.2,32.68,30.89,31.94,207308,0
2013-09-27,31.94,32.74,31.59,31.67,241861,0
2013-09-30,31.6,31.84,30.32,31.8,133771,0
2013-10-01,31.92,32.7,31.83,32.5,193108,0
2013-10-02,32.41,32.67,31.55,31.77,129313,0
2013-10-03,31.81,32.4,31.56,31.93,49198,0
2013-10-04,32.08,32.09,31.63,31.92,60409,0
2013-10-07,31.73,31.98,31.08,31.75,56274,0
2013-10-08,31.75,31.79,31.07,31.5,158688,0
2013-10-09,31.58,31.81,30.65,31.66,103040,0
2013-10-10,32.05,32.78,31.77,31.95,170415,0
2013-10-11,31.93,32.17,31.26,31.84,87524,0
2013-10-14,31.84,32.76,31.63,32.25,95793,0
2013-10-15,32.26,33.3,32.26,32.73,106119,0
2013-10-16,32.75,33.1,32.36,32.91,159310,0
2013-10-17,32.81,33.51,31.97,33.4,102256,0
2013-10-18,33.54,34.28,33.15,33.74,110158,0
2013-10-21,33.72,34.49,32.99,33.21,123752,0
2013-10-22,33.43,34.65,32.83,33.88,99321,0
2013-10-23,33.73,34.34,33.59,33.9,51263,0
2013-10-24,33.84,33.99,33.22,33.44,75905,0
2013-10-25,33.62,33.64,33.05,33.55,47268,0
2013-10-28,33.62,34.15,33.22,33.74,110112,0
2013-10-29,33.75,33.81,32.47,33.24,129671,0
2013-10-30,33.36,33.55,32.19,32.32,62870,0
2013-10-31,32.13,32.32,29.38,32.01,288610,0
2013-11-01,31.9,32.65,31.88,32.41,82797,0
2013-11-04,32.41,32.77,32.01,32.41,67381,0
2013-11-05,32.38,32.63,31.78,32.1,115547,0
2013-11-06,32.17,32.44,31.4,32,36525,0
2013-11-07,32.16,32.16,31.04,31.48,52877,0
2013-11-08,31.46,31.79,31.16,31.52,18982,0
2013-11-11,31.56,31.61,31.12,31.33,35583,0
2013-11-12,31.34,31.6,30.42,30.54,36975,0
2013-11-13,30.42,31.5,30.29,31.43,33193,0
2013-11-14,31.52,32.16,31.26,32,15501,0
2013-11-15,31.91,32.92,31.87,32.77,29035,0
2013-11-18,32.77,32.97,31.73,32.54,56987,0
2013-11-19,32.45,33.98,32.04,33.01,78344,0
2013-11-20,33.04,33.04,32.24,32.41,6181,0
2013-11-21,32.5,33.03,32.28,32.67,28604,0
2013-11-22,32.75,32.75,32.01,32.2,19635,0
2013-11-25,32.19,33.16,32.19,32.84,10300,0
2013-11-26,32.8,33.29,32.62,32.75,58125,0
2013-11-27,32.74,33.64,32.44,33.64,61489,0
2013-11-29,33.8,34.36,33.33,33.63,7031,0
2013-12-02,33.04,33.67,32.41,32.6,12252,0
2013-12-03,31.3,31.32,30.2,30.45,68388,0
2013-12-04,30.39,31.88,29.83,31.52,68670,0
2013-12-05,32.65,32.74,31.08,32,1166839,0
2013-12-06,32.15,33.02,31.9,32.98,131839,0
2013-12-09,32.9,33.7,32.1,32.72,85294,0
2013-12-10,32.74,33.45,32.26,33.01,215368,0
2013-12-11,33.01,33.17,32.52,32.73,59453,0
2013-12-12,32.74,33,32.19,32.58,29450,0
2013-12-13,32.57,32.57,32.02,32.32,41348,0
2013-12-16,32.32,32.44,32,32.08,85135,0
2013-12-17,32.2,33.39,32.19,33.07,248262,0
2013-12-18,33.04,34.08,33,33.9,169676,0
2013-12-19,33.76,34.05,33.23,33.7,52096,0
2013-12-20,33.71,34.19,33.49,34.06,189487,0
2013-12-23,34.07,34.83,33.36,34.23,58766,0
2013-12-24,34.16,34.24,33.81,34,51663,0
2013-12-26,34.07,34.07,33.55,33.95,31080,0
2013-12-27,33.89,34.05,33.63,33.99,35081,0
2013-12-30,33.88,34,33.62,33.97,20452,0
2013-12-31,33.96,34.03,33.73,33.93,67577,0
2014-01-02,33.94,33.94,32.85,32.94,27698,0
2014-01-03,33.14,34.42,32.93,34.3,101872,0
2014-01-06,34.44,34.93,33.66,34.08,132371,0
2014-01-07,34.07,35,34.05,34.95,72598,0
2014-01-08,35,35.71,34.4,35.48,145634,0
2014-01-09,35.51,35.94,35.1,35.84,73993,0
2014-01-10,35.79,36.23,35.61,35.93,186158,0
2014-01-13,35.95,35.95,35.07,35.26,59937,0
2014-01-14,35.26,35.68,34.8,35.06,114267,0
2014-01-15,34.86,35,34.18,34.91,178847,0
2014-01-16,34.74,35.01,34.35,34.42,53542,0
2014-01-17,34.37,34.92,33.65,34.62,93538,0
2014-01-21,34.62,35.44,34.1,34.67,67655,0
2014-01-22,34.95,35.7,34.68,35.03,55849,0
2014-01-23,34.99,35.41,33.9,34.73,134515,0
2014-01-24,34.45,35,33.67,33.79,122449,0
2014-01-27,33.95,34.26,33.49,33.92,89276,0
2014-01-28,34.04,34.4,33.74,34,197600,0
2014-01-29,33.61,34.11,32.54,32.89,115751,0
2014-01-30,32.84,33.91,32.11,33.4,120358,0
2014-01-31,33.16,33.41,32.65,33.23,71407,0
2014-02-03,33.29,33.48,31.72,32.22,72799,0
2014-02-04,32.47,32.5,31.67,32.16,65220,0
2014-02-05,31.66,32.4,30.88,31.55,94054,0
2014-02-06,31.77,32.68,30.92,32.58,72046,0
2014-02-07,32.6,33.76,32.4,33.41,52321,0
2014-02-10,33.55,33.55,32.61,33.3,34620,0
2014-02-11,33.43,34.17,33.27,33.41,45435,0
2014-02-12,33.55,33.85,33.04,33.32,79857,0
2014-02-13,32.73,34.13,32.73,33.63,43694,0
2014-02-14,33.63,33.63,32.58,33.36,54795,0
2014-02-18,32.83,33.94,32.8,33.91,22595,0
2014-02-19,33.7,34.55,33.3,33.56,56747,0
2014-02-20,33.55,33.55,29.82,31.72,535699,0
2014-02-21,31.8,33.14,31.5,32.1,87436,0
2014-02-24,32.04,32.44,31.51,31.89,208740,0
2014-02-25,31.83,32.52,31.81,31.82,97380,0
2014-02-26,31.93,31.93,31.07,31.2,119103,0
2014-02-27,31.28,31.52,30.09,30.23,227138,0
2014-02-28,30.32,30.61,30.05,30.18,129139,0
2014-03-03,30,30.18,29.87,30.09,83244,0
2014-03-04,30.44,30.44,28.78,28.8,408256,0
2014-03-05,28.9,30.58,28.9,30.27,187211,0
2014-03-06,30.44,30.61,29.98,30.3,110265,0
2014-03-07,30.56,30.63,30.14,30.38,58441,0
2014-03-10,30.44,30.66,30.18,30.33,72271,0
2014-03-11,30.53,30.82,29.58,29.83,101677,0
2014-03-12,29.05,29.92,27.04,28.09,435712,0
2014-03-13,28.15,28.15,24.98,25.31,1013527,0
2014-03-14,25.31,26.09,23.77,24.45,504476,0
2014-03-17,24.78,25.36,24.5,25.07,110294,0
2014-03-18,25.25,26.61,25.25,26.32,125713,0
2014-03-19,26.32,26.32,25.69,25.9,89581,0
2014-03-20,25.96,26.23,24.76,26,195276,0
2014-03-21,26.24,26.24,25.41,26.15,200804,0
2014-03-24,26.01,26.04,25.29,25.79,106607,0
2014-03-25,26,26.92,25.85,26.78,190801,0
2014-03-26,26.95,26.95,25.4,25.86,188700,0
2014-03-27,25.9,25.9,24.62,24.85,134630,0
2014-03-28,24.95,25.21,24.24,24.56,147984,0
2014-03-31,24.69,25,24.33,24.66,200343,0
2014-04-01,24.77,25.07,23.93,24.15,274253,0
2014-04-02,24.27,24.39,23.84,23.89,186804,0
2014-04-03,24,24.16,23.83,23.99,406166,0
2014-04-04,24.19,24.19,23.4,23.45,136109,0
2014-04-07,23.4,23.45,22.5,22.74,67363,0
2014-04-08,22.75,23.29,22.75,22.92,70454,0
2014-04-09,23.06,23.08,22.5,22.61,99671,0
2014-04-10,22.67,22.77,21.81,21.95,107794,0
2014-04-11,21.76,22.04,21.6,21.81,75038,0
2014-04-14,21.88,22.07,21.67,21.95,92681,0
2014-04-15,22.08,22.2,21.53,21.78,151004,0
2014-04-16,21.99,22.13,21.87,21.98,114562,0
2014-04-17,21.98,22.05,21.79,21.95,91495,0
2014-04-21,21.93,22.04,21.7,22,48740,0
2014-04-22,22,22.43,21.88,22.38,165260,0
2014-04-23,22.4,22.75,22.12,22.46,98451,0
2014-04-24,22.57,22.7,21.84,21.93,60995,0
2014-04-25,21.91,22.23,21.51,22.03,68060,0
2014-04-28,22.08,22.42,21.99,22.31,83075,0
2014-04-29,22.44,22.51,21.94,22.1,51849,0
2014-04-30,16.51,17,14.78,15.34,1279325,0
2014-05-01,15.51,15.88,15.05,15.3,465759,0
2014-05-02,15.3,15.41,14.78,15.02,316512,0
2014-05-05,15.14,15.2,14.75,14.98,231395,0
2014-05-06,15,15.19,14.54,14.67,196090,0
2014-05-07,14.67,14.81,14.11,14.47,306015,0
2014-05-08,14.46,14.54,14.16,14.26,161591,0
2014-05-09,14.21,14.7,14.16,14.6,267282,0
2014-05-12,14.61,15,14.61,14.82,159200,0
2014-05-13,14.87,15.16,14.64,14.95,167866,0
2014-05-14,14.98,14.98,14.54,14.71,379566,0
2014-05-15,14.59,14.67,14.35,14.47,114008,0
2014-05-16,14.4,14.48,13.93,14.07,139105,0
2014-05-19,14.09,14.52,14.03,14.45,94246,0
2014-05-20,14.45,14.52,14.07,14.1,91169,0
2014-05-21,14.21,14.29,14.09,14.1,44769,0
2014-05-22,14.1,14.38,13.99,14.13,100494,0
2014-05-23,14.2,14.28,13.93,14.12,89342,0
2014-05-27,14.3,14.59,14.14,14.2,136721,0
2014-05-28,14.2,14.5,14.11,14.37,178034,0
2014-05-29,14.56,14.59,14.12,14.29,208013,0
2014-05-30,14.22,14.4,14.15,14.39,116762,0
2014-06-02,14.33,14.54,14.19,14.5,137142,0
2014-06-03,14.36,14.56,14.35,14.41,99841,0
2014-06-04,14.3,14.42,14.1,14.12,76020,0
2014-06-05,14.22,14.43,14.12,14.4,123725,0
2014-06-06,14.49,14.63,14.32,14.36,89283,0
2014-06-09,14.29,14.56,14.2,14.42,98168,0
2014-06-10,14.48,14.49,14.18,14.3,110200,0
2014-06-11,14.2,14.42,14.1,14.35,170475,0
2014-06-12,14.39,14.47,14.28,14.41,101767,0
2014-06-13,14.45,14.55,14.26,14.49,236031,0
2014-06-16,14.46,15.26,14.45,15.12,307069,0
2014-06-17,15.07,15.33,14.85,15.29,377753,0
2014-06-18,15.36,15.41,15.06,15.27,139845,0
2014-06-19,15.35,15.35,14.9,15.06,128793,0
2014-06-20,15.09,15.2,14.98,15.11,172323,0
2014-06-23,15.19,15.36,14.99,15.02,98636,0
2014-06-24,15.03,15.62,15,15.36,142708,0
2014-06-25,15.25,15.48,15.08,15.2,103700,0
2014-06-26,15.25,15.32,14.88,15.19,102816,0
2014-06-27,15.08,15.45,15.06,15.07,608601,0
2014-06-30,15.08,15.63,14.99,15.47,160048,0
2014-07-01,15.45,16.18,15.45,16.08,127202,0
2014-07-02,16.01,17.23,16.01,17.03,280600,0
2014-07-03,17.1,17.28,16.57,17.01,161985,0
2014-07-07,16.94,16.94,16.01,16.32,190070,0
2014-07-08,16.23,16.29,15.33,15.53,230649,0
2014-07-09,15.56,15.78,15.25,15.39,124385,0
2014-07-10,15.12,15.24,15.02,15.13,204118,0
2014-07-11,15.07,15.26,14.75,15.09,269790,0
2014-07-14,15.22,15.28,15.04,15.09,91989,0
2014-07-15,15.11,15.3,14.87,14.91,124428,0
2014-07-16,14.95,15.37,14.91,15.33,137449,0
2014-07-17,15.26,15.3,14.93,14.96,96350,0
2014-07-18,14.92,15.2,14.77,15.14,162504,0
2014-07-21,15.02,15.53,14.85,15.42,108944,0
2014-07-22,15.44,15.87,15.39,15.68,156573,0
2014-07-23,15.7,16.28,15.7,15.93,124173,0
2014-07-24,15.95,16.1,15.59,15.77,86407,0
2014-07-25,15.68,15.73,15.32,15.51,84899,0
2014-07-28,15.5,15.66,15.33,15.34,79138,0
2014-07-29,15.38,15.54,15.25,15.4,88254,0
2014-07-30,15.48,16.11,15.39,16.01,175262,0
2014-07-31,15.88,16.33,15.5,16.26,565175,0
2014-08-01,16.25,16.25,15.58,15.76,442429,0
2014-08-04,15.77,16.01,15.71,15.8,167851,0
2014-08-05,15.68,16,15.67,15.86,135344,0
2014-08-06,15.86,16.54,15.86,16.41,188451,0
2014-08-07,16.41,16.7,15.99,16.19,95250,0
2014-08-08,16.13,16.31,15.98,16.15,76206,0
2014-08-11,16.16,16.8,15.95,16.51,175886,0
2014-08-12,16.46,16.63,15.96,16.13,142639,0
2014-08-13,16.14,16.51,15.98,16.48,131521,0
2014-08-14,16.53,17.18,16.28,16.98,197482,0
2014-08-15,17.09,17.57,16.65,16.89,142257,0
2014-08-18,16.98,17.35,16.94,17.25,109865,0
2014-08-19,17.29,17.29,16.91,16.96,89147,0
2014-08-20,16.93,17.05,16.71,16.84,65338,0
2014-08-21,16.82,17.2,16.56,17,51177,0
2014-08-22,16.94,17,16.57,16.7,77533,0
2014-08-25,16.76,16.98,16.67,16.74,44814,0
2014-08-26,16.74,17.01,16.7,16.8,74916,0
2014-08-27,16.86,16.86,16.48,16.55,128257,0
2014-08-28,16.53,16.82,16.47,16.65,44660,0
2014-08-29,16.71,17.03,16.51,17,65276,0
2014-09-02,17.02,17.45,16.95,17.33,97353,0
2014-09-03,17.35,17.43,16.96,17.2,243506,0
2014-09-04,17.29,17.41,17.25,17.38,106795,0
2014-09-05,17.56,18.3,17.53,17.74,140567,0
2014-09-08,17.59,17.62,17.22,17.47,84971,0
2014-09-09,17.4,17.42,17.03,17.3,97267,0
2014-09-10,17.37,17.92,17.32,17.84,87262,0
2014-09-11,17.86,18.37,17.83,18.28,108129,0
2014-09-12,18.33,19,18.31,18.9,203198,0
2014-09-15,18.95,19.6,18.95,19.17,276308,0
2014-09-16,19.12,19.14,18.45,18.86,331298,0
2014-09-17,18.82,19,18.4,18.92,130046,0
2014-09-18,19.03,19.33,18.77,18.95,139809,0
2014-09-19,18.99,19.09,18.38,18.6,147391,0
2014-09-22,18.45,18.45,18.08,18.26,70650,0
2014-09-23,18.2,18.27,17.75,17.79,93630,0
2014-09-24,17.76,18.2,17.68,18.13,88594,0
2014-09-25,18.08,18.26,17.54,17.91,100259,0
2014-09-26,17.92,18.22,17.75,17.92,120770,0
2014-09-29,17.73,17.99,17.66,17.85,77660,0
2014-09-30,17.88,18.1,17.61,17.95,87883,0
2014-10-01,17.99,18.18,17.61,17.76,110012,0
2014-10-02,17.71,18.19,17.66,18.04,90106,0
2014-10-03,18.18,18.27,17.73,17.78,39013,0
2014-10-06,17.77,18.07,17.55,17.93,60673,0
2014-10-07,17.75,18.04,17.43,17.72,80865,0
2014-10-08,17.58,18.2,17.31,18.16,158743,0
2014-10-09,18.1,18.1,16.93,17.03,173024,0
2014-10-10,17,17.25,16.77,16.93,131800,0
2014-10-13,17,17.36,17,17.21,96587,0
2014-10-14,17.27,17.95,17.27,17.61,108126,0
2014-10-15,17.31,18.37,17.21,17.97,114506,0
2014-10-16,17.79,18.04,17.55,17.64,114999,0
2014-10-17,17.78,17.87,17.39,17.45,97885,0
2014-10-20,17.4,17.52,17.11,17.27,88462,0
2014-10-21,17.28,17.36,16.94,17.16,135256,0
2014-10-22,17.19,17.61,17.19,17.29,42186,0
2014-10-23,17.46,17.83,17.41,17.71,77892,0
2014-10-24,17.76,17.82,17.27,17.29,40876,0
2014-10-27,17.24,17.4,16.83,16.99,121503,0
2014-10-28,17.08,17.74,17,17.73,125213,0
2014-10-29,17.69,18.12,17.66,17.91,72515,0
2014-10-30,17.84,18.32,17.84,17.99,104997,0
2014-10-31,12.62,13,11.16,11.66,2799391,0
2014-11-03,11.88,12.1,11.3,11.73,473073,0
2014-11-04,11.73,11.81,11.21,11.28,211094,0
2014-11-05,11.31,12.79,11.31,12.32,668707,0
2014-11-06,12.24,12.68,12.21,12.49,277342,0
2014-11-07,12.56,12.56,12.27,12.32,215907,0
2014-11-10,12.39,12.49,12.05,12.31,147217,0
2014-11-11,12.35,12.35,12.1,12.24,102414,0
2014-11-12,12.17,12.36,12.06,12.33,124113,0
2014-11-13,12.38,12.45,12.15,12.36,121280,0
2014-11-14,12.33,12.77,12.24,12.6,129147,0
2014-11-17,12.55,12.73,12.5,12.6,207473,0
2014-11-18,12.6,13.15,12.5,12.69,170848,0
2014-11-19,12.65,12.71,12.33,12.42,133487,0
2014-11-20,12.41,12.77,12.29,12.58,114566,0
2014-11-21,12.84,13.26,12.67,13.21,305409,0
2014-11-24,13.17,13.47,13.06,13.45,275110,0
2014-11-25,13.5,13.63,13.15,13.46,212812,0
2014-11-26,13.38,14.05,13.34,14.01,284756,0
2014-11-28,13.97,14,13.47,13.56,66503,0
2014-12-01,14.31,14.31,13.75,13.97,227205,0
2014-12-02,13.95,14.1,13.72,13.9,171555,0
2014-12-03,13.88,13.98,13.4,13.54,170337,0
2014-12-04,13.47,13.48,13.19,13.35,138389,0
2014-12-05,13.37,13.74,13.37,13.59,64505,0
2014-12-08,13.51,13.53,13.2,13.3,185001,0
2014-12-09,13.11,13.41,12.75,13.38,152347,0
2014-12-10,13.37,13.6,13.29,13.5,160126,0
2014-12-11,13.5,13.65,13.11,13.16,73702,0
2014-12-12,13,13.13,12.85,13.01,87368,0
2014-12-15,13.01,13.34,12.62,13.26,232108,0
2014-12-16,13.21,13.86,13.02,13.56,136909,0
2014-12-17,13.53,14.69,13.45,14.69,126005,0
2014-12-18,15.05,15.91,14.56,15.87,187928,0
2014-12-19,15.81,16,15.32,15.61,280663,0
2014-12-22,15.68,15.76,15.3,15.67,172086,0
2014-12-23,15.66,15.97,15.54,15.65,146685,0
2014-12-24,15.6,16.1,15.48,16.02,53499,0
2014-12-26,16.06,16.13,15.46,15.75,124970,0
2014-12-29,15.67,15.86,15.11,15.63,153100,0
2014-12-30,15.54,15.86,15.08,15.49,160961,0
2014-12-31,15.47,16.11,14.98,15.81,291838,0
2015-01-02,15.86,16.26,15.34,15.38,131402,0
2015-01-05,15.36,15.54,14.86,15.24,161363,0
2015-01-06,15.11,15.42,14.59,14.79,126728,0
2015-01-07,14.82,15.09,14.31,14.88,196382,0
2015-01-08,15.01,15.76,15,15.69,226176,0
2015-01-09,15.74,15.83,15.36,15.57,109559,0
2015-01-12,15.55,15.55,14.87,15.1,152961,0
2015-01-13,15.22,15.35,14.91,15.34,122444,0
2015-01-14,15.27,15.94,15.23,15.8,73999,0
2015-01-15,15.75,15.77,15.09,15.49,157239,0
2015-01-16,15.43,15.93,15.43,15.63,148817,0
2015-01-20,15.56,15.7,15.11,15.34,87297,0
2015-01-21,15.4,15.79,15.35,15.56,71157,0
2015-01-22,15.55,15.88,15.4,15.58,77719,0
2015-01-23,15.58,15.75,14.96,15.37,90688,0
2015-01-26,15.33,15.33,14.89,14.99,51477,0
2015-01-27,14.81,15.31,14.43,15.13,78820,0
2015-01-28,15.09,15.31,14.47,14.68,108610,0
2015-01-29,14.79,14.95,14.53,14.88,42767,0
2015-01-30,14.76,14.97,14.52,14.53,187597,0
2015-02-02,14.65,14.73,14.33,14.64,56575,0
2015-02-03,14.78,15.52,14.7,15.48,80120,0
2015-02-04,15.48,15.53,15.16,15.21,45915,0
2015-02-05,15.28,15.74,15.28,15.56,53592,0
2015-02-06,15.59,15.73,15.35,15.5,58091,0
2015-02-09,15.35,15.35,14.99,15.13,112173,0
2015-02-10,15.22,15.49,14.97,15.22,92849,0
2015-02-11,15.43,15.45,14.89,14.97,259453,0
2015-02-12,15.09,15.15,14.89,14.92,89879,0
2015-02-13,14.93,16.27,14.93,15.88,289613,0
2015-02-17,15.96,16.37,15.96,16,145417,0
2015-02-18,15.97,16.44,15.96,16.16,92013,0
2015-02-19,16.07,16.56,16.07,16.36,70201,0
2015-02-20,16.39,16.5,15.94,16.14,62551,0
2015-02-23,16.1,16.32,15.73,16.32,65777,0
2015-02-24,16.29,16.5,16.08,16.18,75906,0
2015-02-25,16.15,16.28,15.94,16,41716,0
2015-02-26,15.98,15.99,15.81,15.87,47597,0
2015-02-27,15.82,16.14,15.56,15.6,70323,0
2015-03-02,15.56,15.72,15.48,15.58,118900,0
2015-03-03,15.58,16.21,15.57,15.84,211000,0
2015-03-04,15.81,15.93,15.54,15.76,78900,0
2015-03-05,15.79,15.87,15.61,15.68,55900,0
2015-03-06,15.53,15.93,15.53,15.64,59700,0
2015-03-09,15.64,16.36,15.64,16.16,179500,0
2015-03-10,14.05,15.26,14.05,14.85,445100,0
2015-03-11,14.82,15.11,14.34,15.06,129000,0
2015-03-12,15.06,15.64,15.06,15.49,176600,0
2015-03-13,14.59,15.69,14.59,15.55,179700,0
2015-03-16,15.39,15.43,14.73,15.25,188900,0
2015-03-17,15.5,15.91,15.15,15.17,151600,0
2015-03-18,15.16,15.36,14.94,15.04,99800,0
2015-03-19,15.02,15.38,15,15.08,120500,0
2015-03-20,15.17,15.85,15.17,15.43,122900,0
2015-03-23,15.39,15.82,15.38,15.74,114100,0
2015-03-24,15.69,15.85,15.27,15.8,45900,0
2015-03-25,15.8,15.8,14.91,14.96,243700,0
2015-03-26,14.89,15.51,14.14,14.23,387300,0
2015-03-27,14.19,14.82,13.79,14.68,185100,0
2015-03-30,14.71,14.79,14.54,14.65,77200,0
2015-03-31,14.65,15,14.65,14.76,74508,0
2015-04-01,14.68,14.86,14.16,14.58,58600,0
2015-04-02,14.51,14.75,14.51,14.69,37300,0
2015-04-06,14.57,14.67,14.38,14.46,151100,0
2015-04-07,14.29,14.49,13.98,14.36,132082,0
2015-04-08,14.36,14.45,13.82,13.86,108900,0
2015-04-09,13.8,14.1,13.45,14.08,79502,0
2015-04-10,14.1,14.25,14.07,14.25,47300,0
2015-04-13,14.23,14.5,14.2,14.35,59200,0
2015-04-14,14.33,14.5,14.25,14.34,63100,0
2015-04-15,14.36,14.79,14.26,14.66,34495,0
2015-04-16,14.66,14.72,14.45,14.45,25032,0
2015-04-17,14.35,14.54,14.3,14.35,32200,0
2015-04-20,14.37,14.75,14.27,14.65,18845,0
2015-04-21,14.67,14.67,14.35,14.51,58615,0
2015-04-22,14.52,14.75,14.5,14.75,29403,0
2015-04-23,14.68,14.9,14.37,14.76,63200,0
2015-04-24,14.76,14.76,14.52,14.66,53200,0
2015-04-27,14.67,14.67,14.29,14.4,34300,0
2015-04-28,14.44,14.79,14.42,14.55,76300,0
2015-04-29,15.32,17.03,15.13,16.3,293200,0
2015-04-30,16.27,16.43,15.85,16.15,180800,0
2015-05-01,16.25,16.98,16.01,16.93,158400,0
2015-05-04,17.01,17.03,16.31,16.37,96500,0
2015-05-05,16.31,16.48,15.96,16.3,80600,0
2015-05-06,16.32,16.64,15.78,16.6,64497,0
2015-05-07,16.55,16.9,16.36,16.75,54987,0
2015-05-08,16.86,16.86,16.56,16.69,82400,0
2015-05-11,16.71,16.87,16.57,16.78,29500,0
2015-05-12,16.74,17.03,16.43,17.02,63180,0
2015-05-13,17.05,17.18,16.94,17.12,96300,0
2015-05-14,17.18,17.74,17.17,17.55,58700,0
2015-05-15,17.56,17.56,17.4,17.52,51233,0
2015-05-18,17.57,17.93,17.4,17.82,121255,0
2015-05-19,17.79,17.86,17.45,17.71,63000,0
2015-05-20,17.73,17.85,17.5,17.81,59500,0
2015-05-21,17.72,18.24,17.68,18.09,154500,0
2015-05-22,18.01,18.14,17.86,18.02,28200,0
2015-05-26,17.99,17.99,17.49,17.86,60068,0
2015-05-27,17.86,17.9,17.68,17.8,60600,0
2015-05-28,17.76,17.76,17.45,17.54,54232,0
2015-05-29,17.51,17.66,17.28,17.42,61200,0
2015-06-01,17.65,17.75,17.25,17.42,82207,0
2015-06-02,17.33,17.79,17.33,17.53,39358,0
2015-06-03,17.54,18.18,17.45,18,268000,0
2015-06-04,17.9,18.03,17.51,17.78,66100,0
2015-06-05,17.81,17.94,17.47,17.85,46300,0
2015-06-08,17.8,18.23,17.7,18,102400,0
2015-06-09,17.94,18.16,17.87,18.03,75850,0
2015-06-10,18.17,18.2,17.96,18,94615,0
2015-06-11,17.98,18.12,17.91,18.02,62100,0
2015-06-12,17.92,18.1,17.87,18.02,98500,0
2015-06-15,17.88,18.39,17.63,18.34,75800,0
2015-06-16,18.26,18.5,18.06,18.39,69200,0
2015-06-17,18.88,18.88,18.12,18.14,79500,0
2015-06-18,18.24,18.35,18.03,18.1,76400,0
2015-06-19,18.17,19.1,17.98,18.71,149500,0
2015-06-22,18.71,19.18,18.49,19.04,91600,0
2015-06-23,19.13,19.2,18.94,19.12,31130,0
2015-06-24,19.04,19.24,18.77,19.14,38900,0
2015-06-25,18.97,19.07,18.48,18.68,65200,0
2015-06-26,18.69,18.85,17.97,18.11,107800,0
2015-06-29,18,18.2,17.72,17.78,88500,0
2015-06-30,17.98,18.01,17.62,17.86,117753,0
2015-07-01,18.02,18.39,17.86,18.04,74700,0
2015-07-02,18.1,18.1,17.43,17.55,42100,0
2015-07-06,17.37,17.61,17.17,17.56,60100,0
2015-07-07,17.55,17.62,16.76,17.55,79600,0
2015-07-08,17.39,17.84,17.12,17.63,60300,0
2015-07-09,17.88,17.88,17.19,17.23,25100,0
2015-07-10,17.39,17.47,17.17,17.2,35100,0
2015-07-13,17.35,17.8,17.34,17.73,50300,0
2015-07-14,17.86,17.86,17.02,17.38,71695,0
2015-07-15,17.43,17.48,17.1,17.15,19666,0
2015-07-16,17.21,17.48,17.08,17.28,29000,0
2015-07-17,17.32,17.32,16.54,16.91,70100,0
2015-07-20,16.98,17.13,16.62,17.1,51800,0
2015-07-21,17.12,17.73,17.07,17.4,70300,0
2015-07-22,17.37,17.77,17.19,17.68,59600,0
2015-07-23,17.74,17.74,16.86,17.34,107200,0
2015-07-24,18.17,19.93,17.62,19.11,130300,0
2015-07-27,19.3,20,18.81,19.86,90000,0
2015-07-28,20.02,20.27,18.67,19.42,289300,0
2015-07-29,19.43,19.48,19.14,19.21,75300,0
2015-07-30,19.09,19.31,18.78,19.17,38000,0
2015-07-31,19.23,19.49,19.22,19.32,68500,0
2015-08-03,19.3,19.98,19.23,19.54,115971,0
2015-08-04,19.54,20.07,19.38,19.58,55300,0
2015-08-05,19.63,19.84,19.36,19.39,59100,0
2015-08-06,18.91,19.66,18.91,19.35,42657,0
2015-08-07,19.22,19.48,18.87,19.2,53500,0
2015-08-10,19.4,19.99,19.14,19.8,51100,0
2015-08-11,19.45,19.51,17.24,17.57,305432,0
2015-08-12,17.57,17.79,17.08,17.63,80000,0
2015-08-13,17.67,17.7,17.43,17.65,46100,0
2015-08-14,17.56,17.96,17.52,17.61,56400,0
2015-08-17,17.46,17.59,16.78,16.97,51300,0
2015-08-18,17.04,17.04,16.56,16.66,47000,0
2015-08-19,16.49,16.49,15.53,15.87,102600,0
2015-08-20,15.87,17.15,15.73,15.92,91800,0
2015-08-21,15.67,15.83,15.42,15.79,68000,0
2015-08-24,15.17,15.55,14.94,14.96,89462,0
2015-08-25,15.15,15.32,14.25,14.63,140400,0
2015-08-26,14.96,15.37,14.52,15.18,161100,0
2015-08-27,15.33,16.16,15.26,16.03,226700,0
2015-08-28,16.09,16.99,15.98,16.77,208700,0
2015-08-31,16.7,16.84,16.32,16.5,227000,0
2015-09-01,16.46,16.5,16.02,16.07,58400,0
2015-09-02,16.38,16.91,15.93,16.17,148200,0
2015-09-03,16.28,16.54,15.67,15.76,61700,0
2015-09-04,15.69,15.78,15.27,15.42,79100,0
2015-09-08,15.59,15.76,15.11,15.3,46000,0
2015-09-09,15.49,15.76,15.32,15.56,85100,0
2015-09-10,15.56,15.82,15.36,15.59,60183,0
2015-09-11,15.52,15.7,15.45,15.53,37400,0
2015-09-14,15.56,15.77,15.4,15.69,119800,0
2015-09-15,15.75,15.79,15.44,15.56,47900,0
2015-09-16,15.55,15.7,15.37,15.55,50400,0
2015-09-17,15.56,15.92,15.52,15.64,72600,0
2015-09-18,15.4,16.03,15.36,15.9,119100,0
2015-09-21,16.25,17.46,16.1,16.25,179800,0
2015-09-22,16.05,16.47,16.03,16.16,60400,0
2015-09-23,16.6,17.2,15.98,15.99,243400,0
2015-09-24,15.93,16.23,15.82,15.97,105797,0
2015-09-25,16.08,16.24,15.29,15.38,127600,0
2015-09-28,15.33,15.45,14.43,14.68,81668,0
2015-09-29,14.72,15.38,14.37,15.14,136100,0
2015-09-30,15.39,15.62,15.13,15.5,140200,0
2015-10-01,15.5,15.8,15.4,15.57,72400,0
2015-10-02,15.52,15.52,14.82,15.43,116200,0
2015-10-05,15.52,16.03,15.39,15.81,81657,0
2015-10-06,15.61,15.86,15.11,15.57,66100,0
2015-10-07,15.71,16.11,15.69,16.09,78300,0
2015-10-08,16.11,16.31,15.87,16.06,112600,0
2015-10-09,16.11,16.4,15.98,16.28,35900,0
2015-10-12,16.25,16.3,16.09,16.17,29653,0
2015-10-13,16.08,16.14,15.92,15.92,46500,0
2015-10-14,15.95,16.1,15.77,15.99,64100,0
2015-10-15,16.01,16.51,15.91,16.48,50900,0
2015-10-16,16.54,16.54,16.03,16.27,58100,0
2015-10-19,16.22,16.37,16.02,16.35,39600,0
2015-10-20,16.3,16.55,16.26,16.44,66734,0
2015-10-21,16.45,16.56,16.16,16.28,66300,0
2015-10-22,16.43,16.61,16.04,16.34,78900,0
2015-10-23,16.02,16.42,15.4,16.29,137500,0
2015-10-26,16.16,16.59,15.98,16.44,104800,0
2015-10-27,16.32,16.58,16.15,16.33,62800,0
2015-10-28,16.41,17.03,16.31,16.95,113500,0
2015-10-29,16.91,17.19,16.54,16.94,81100,0
2015-10-30,16.91,16.91,16.22,16.31,133500,0
2015-11-02,16.24,16.76,16.24,16.61,82953,0
2015-11-03,16.61,16.84,16.56,16.63,101800,0
2015-11-04,16.74,16.99,16.56,16.84,73672,0
2015-11-05,16.89,17.11,16.73,17.06,53700,0
2015-11-06,17.03,17.62,16.9,17.55,52400,0
2015-11-09,17.55,17.62,16.97,17.15,48930,0
2015-11-10,17.14,17.27,16.88,17.06,71400,0
2015-11-11,17.06,17.21,16.59,16.72,56500,0
2015-11-12,16.58,16.76,16.13,16.26,75200,0
2015-11-13,16.19,16.26,15.2,15.47,116200,0
2015-11-16,15.43,15.61,14.88,15.3,177300,0
2015-11-17,15.47,15.81,15.06,15.51,103500,0
2015-11-18,15.67,15.67,15.34,15.47,38800,0
2015-11-19,15.43,15.43,15.13,15.2,35600,0
2015-11-20,15.27,15.55,15.17,15.27,49400,0
2015-11-23,15.4,15.4,14.88,15.02,79800,0
2015-11-24,14.98,15.16,14.95,15.13,86400,0
2015-11-25,15.09,15.66,15.09,15.63,29600,0
2015-11-27,15.66,15.81,15.45,15.75,15800,0
2015-11-30,15.73,15.89,15.61,15.7,41600,0
2015-12-01,15.78,15.82,15.49,15.76,36448,0
2015-12-02,15.79,15.9,15.66,15.71,29906,0
2015-12-03,15.68,15.8,15.13,15.25,53201,0
2015-12-04,15.24,15.6,15.24,15.53,25400,0
2015-12-07,15.58,15.63,15.12,15.19,59400,0
2015-12-08,15.04,15.33,14.89,14.99,41466,0
2015-12-09,15.04,15.14,14.86,14.97,39200,0
2015-12-10,14.95,15.12,14.87,14.94,30300,0
2015-12-11,14.7,14.82,14.42,14.44,57100,0
2015-12-14,14.46,14.62,14.07,14.23,68411,0
2015-12-15,14.36,14.66,14.28,14.56,74900,0
2015-12-16,14.71,15.04,14.44,14.48,59900,0
2015-12-17,14.61,14.93,14.02,14.13,68500,0
2015-12-18,14.04,14.16,13.9,13.9,115200,0
2015-12-21,13.96,14.13,13.9,14.12,49500,0
2015-12-22,14.1,14.36,14,14.28,49520,0
2015-12-23,14.38,14.73,14.29,14.69,43600,0
2015-12-24,14.7,15.53,14.7,15.51,34550,0
2015-12-28,15.5,15.66,14.71,15.22,82578,0
2015-12-29,15.35,15.61,14.92,15.56,56125,0
2015-12-30,15.5,15.6,14.99,15.22,94511,0
2015-12-31,15.25,15.69,15.25,15.47,71619,0
2016-01-04,15.18,15.18,14.53,14.75,82528,0
2016-01-05,14.7899,14.7899,14.44,14.66,64436,0
2016-01-06,14.43,14.72,14.43,14.59,50009,0
2016-01-07,14.3,14.43,14.04,14.2,56525,0
2016-01-08,14.27,14.28,13.9,13.97,80488,0
2016-01-11,14.01,14.09,13.84,14.01,74395,0
2016-01-12,14.17,14.32,13.82,14.21,106821,0
2016-01-13,14.24,14.24,13.58,13.73,162120,0
2016-01-14,13.82,13.9,13.07,13.6,79169,0
2016-01-15,13.29,13.685,12.75,13.14,63157,0
2016-01-19,13.35,13.35,12.66,12.97,118100,0
2016-01-20,12.72,13.44,12.36,13.22,81677,0
2016-01-21,13.24,13.74,13.12,13.51,86506,0
2016-01-22,13.72,13.94,13.58,13.75,51049,0
2016-01-25,13.72,13.73,13.52,13.61,62821,0
2016-01-26,13.71,13.84,13.61,13.82,57859,0
2016-01-27,13.88,13.94,13.49,13.78,67797,0
2016-01-28,13.9,13.9,12.82,13.08,136627,0
2016-01-29,12.75,13.48,12.49,13.26,166994,0
2016-02-01,12.99,13.1,12.46,13.02,87837,0
2016-02-02,12.88,12.88,12.39,12.44,90350,0
2016-02-03,12.49,12.49,11.82,11.94,104396,0
2016-02-04,11.88,12.37,11.88,12.07,28634,0
2016-02-05,12.03,12.19,11.987,12.02,104846,0
2016-02-08,11.93,12.113,11.77,12.07,188641,0
2016-02-09,12.15,12.85,12.15,12.59,180472,0
2016-02-10,12.68,13.15,12.49,12.55,79886,0
2016-02-11,12.31,12.78,12.15,12.65,60246,0
2016-02-12,12.83,13.52,12.83,12.92,82928,0
2016-02-16,13.1,13.61,13.05,13.47,54894,0
2016-02-17,13.55,13.85,13.5,13.68,84598,0
2016-02-18,13.67,13.84,13.54,13.76,46143,0
2016-02-19,13.74,14.01,13.57,13.98,79032,0
2016-02-22,14.12,14.23,13.91,13.95,54856,0
2016-02-23,13.88,14.09,13.8,13.97,57140,0
2016-02-24,13.79,14.56,13.62,14.24,75341,0
2016-02-25,14.21,14.46,13.99,14.36,53107,0
2016-02-26,14.46,15.25,14.46,15.2,81529,0
2016-02-29,15.2,15.47,14.94,15.3,141856,0
2016-03-01,15.47,15.96,15.29,15.88,107178,0
2016-03-02,15.79,16.17,15.56,16.13,74758,0
2016-03-03,16.18,16.36,15.91,16.21,60685,0
2016-03-04,16.24,16.87,16.085,16.59,77743,0
2016-03-07,16.46,16.86,16.16,16.62,76027,0
2016-03-08,16.48,16.61,15.81,15.87,88701,0
2016-03-09,16,16.19,15.45,15.8,97711,0
2016-03-10,15.81,15.99,15.65,15.8,88479,0
2016-03-11,15.85,16.1,15.55,16.1,88980,0
2016-03-14,16.1,16.58,15.99,16.49,64292,0
2016-03-15,16.31,16.5,16.05,16.11,84588,0
2016-03-16,16.02,16.53,16.02,16.35,54131,0
2016-03-17,16.25,17.095,16.25,16.98,63919,0
2016-03-18,17.05,17.305,16.9,17.1,121485,0
2016-03-21,17.02,17.18,16.89,16.94,42050,0
2016-03-22,16.83,17.13,16.825,16.95,55131,0
2016-03-23,16.92,17.1,16.59,16.6,52509,0
2016-03-24,16.56,16.86,16.34,16.71,41360,0
2016-03-28,16.71,16.96,16.56,16.73,60147,0
2016-03-29,16.65,17.28,16.5,17.08,64827,0
2016-03-30,17.13,17.23,16.9,17.17,53586,0
2016-03-31,17.41,17.46,17.03,17.11,62714,0
2016-04-01,17.02,17.02,16.45,16.78,127663,0
2016-04-04,16.73,16.7575,16.26,16.4,64440,0
2016-04-05,16.34,16.81,16.21,16.51,82595,0
2016-04-06,16.56,16.7,16.28,16.52,55064,0
2016-04-07,16.42,16.765,16.19,16.46,60145,0
2016-04-08,16.56,16.88,16.35,16.74,45130,0
2016-04-11,16.77,17.22,16.42,16.91,386602,0
2016-04-12,16.97,18.16,16.97,17.83,107925,0
2016-04-13,17.89,18.41,17.89,18.24,107895,0
2016-04-14,18.17,18.34,17.94,18.01,35011,0
2016-04-15,17.94,17.99,17.505,17.77,42705,0
2016-04-18,17.66,18.2,17.3,18.04,86361,0
2016-04-19,18.15,18.235,17.61,17.83,94404,0
2016-04-20,17.81,18.34,17.6,18.2,69009,0
2016-04-21,18.15,18.2825,17.93,18.01,22348,0
2016-04-22,18,18.12,17.89,17.94,56597,0
2016-04-25,17.77,17.82,17.65,17.76,27917,0
2016-04-26,17.73,18.22,17.23,17.99,59575,0
2016-04-27,17.91,18.81,17.91,18.71,74125,0
2016-04-28,18.57,18.6999,17.8,17.88,93750,0
2016-04-29,16.5,16.79,15.35,16.52,155893,0
2016-05-02,16.46,16.66,16.39,16.57,87023,0
2016-05-03,16.38,16.75,16.26,16.51,138833,0
2016-05-04,16.43,16.47,15.71,15.89,124179,0
2016-05-05,15.96,16.09,15.74,15.84,89086,0
2016-05-06,15.76,16.35,15.61,15.75,96524,0
2016-05-09,15.76,16.04,15.61,15.9,73402,0
2016-05-10,15.92,16.75,15.88,16.65,42575,0
2016-05-11,16.54,16.61,15.91,16.23,98453,0
2016-05-12,16.32,16.64,15.74,15.83,62361,0
2016-05-13,15.87,16.23,15.7,15.87,81679,0
2016-05-16,15.95,16.14,15.66,15.88,81010,0
2016-05-17,15.84,16.43,15.8,15.86,75130,0
2016-05-18,15.82,16.26,15.8,16.16,100160,0
2016-05-19,16,16.6,15.97,16.23,187922,0
2016-05-20,16.33,16.39,15.85,16.14,91347,0
2016-05-23,16.07,16.62,15.88,16.1,143116,0
2016-05-24,15.98,16.83,15.98,16.67,87513,0
2016-05-25,16.77,17.13,16.58,16.84,196805,0
2016-05-26,17.01,17.01,16.48,16.5,108138,0
2016-05-27,16.58,16.98,15.92,16.92,118643,0
2016-05-31,17.06,17.15,16.68,17.07,289607,0
2016-06-01,17.06,17.6,16.84,17.44,95591,0
2016-06-02,17.33,17.49,17.04,17.47,52325,0
2016-06-03,17.33,17.36,16.92,17.23,56377,0
2016-06-06,17.23,17.67,17.19,17.46,83209,0
2016-06-07,17.48,17.955,17.43,17.63,56608,0
2016-06-08,17.7,17.7,17.28,17.45,26393,0
2016-06-09,17.41,17.41,16.94,16.98,46550,0
2016-06-10,16.73,16.9,16.135,16.16,120580,0
2016-06-13,16.13,16.605,15.41,15.76,140273,0
2016-06-14,15.66,15.77,14.736,14.83,107978,0
2016-06-15,14.69,15.08,14.0701,14.15,383986,0
2016-06-16,14.13,14.54,13.83,14.43,179267,0
2016-06-17,14.38,14.68,14.25,14.48,184456,0
2016-06-20,14.84,15.42,14.6,15.34,154630,0
2016-06-21,15.43,15.47,14.85,14.87,58497,0
2016-06-22,14.82,15.1,14.62,14.63,60519,0
2016-06-23,14.92,15.01,14.75,14.77,84745,0
2016-06-24,14.4,14.53,14,14.29,177591,0
2016-06-27,14.09,14.09,13.3,13.41,86405,0
2016-06-28,13.56,13.78,13.37,13.4,137605,0
2016-06-29,13.52,14.7,13.11,14.65,132488,0
2016-06-30,14.76,14.762,14.24,14.66,71129,0
2016-07-01,14.75,15.11,14.64,15.07,103934,0
2016-07-05,14.94,15.1296,14.13,14.15,38699,0
2016-07-06,14.1,14.6227,13.91,14.33,35447,0
2016-07-07,14.4,14.87,14.4,14.81,62063,0
2016-07-08,15,15.7899,14.8501,15.42,74835,0
2016-07-11,15.55,15.88,15.43,15.76,82724,0
2016-07-12,15.92,16.56,15.92,16.43,82098,0
2016-07-13,16.43,16.615,16.316,16.53,97771,0
2016-07-14,16.79,16.89,16.61,16.74,67539,0
2016-07-15,16.83,17.46,16.5986,17.4,135763,0
2016-07-18,17.33,17.58,17.19,17.26,72480,0
2016-07-19,17.18,17.47,16.92,17.22,79316,0
2016-07-20,17.28,17.28,16.98,16.99,60127,0
2016-07-21,16.9,17.35,16.9,16.96,50046,0
2016-07-22,17,17.4,16.89,16.94,71597,0
2016-07-25,16.84,17.34,16.82,17.33,67487,0
2016-07-26,17.28,17.31,16.78,16.8,114959,0
2016-07-27,17.41,19.58,17.41,18.5,436883,0
2016-07-28,18.49,18.93,18.49,18.86,135069,0
2016-07-29,18.86,19.04,18.56,18.8,216173,0
2016-08-01,19.06,19.06,18.61,18.9,104054,0
2016-08-02,18.95,19.27,18.73,19.17,116489,0
2016-08-03,19.25,19.6925,19.2,19.5,84011,0
2016-08-04,19.5,19.83,19.47,19.77,54815,0
2016-08-05,19.86,20.03,19.75,19.92,53915,0
2016-08-08,19.96,20.1475,19.88,19.91,72482,0
2016-08-09,19.94,20.0189,19.6501,19.92,104109,0
2016-08-10,20,20,19.5,19.64,64992,0
2016-08-11,19.64,19.76,19.52,19.59,76745,0
2016-08-12,19.51,20.01,19.51,19.98,62915,0
2016-08-15,19.95,20.03,19.759,19.98,59717,0
2016-08-16,19.82,20.034,19.81,20.01,62938,0
2016-08-17,20.01,20.14,19.765,20.02,62069,0
2016-08-18,20.01,20.15,19.82,20,66465,0
2016-08-19,19.88,20.05,19.78,19.88,67999,0
2016-08-22,19.78,20.49,19.5928,20.3,111030,0
2016-08-23,20.43,20.94,20.4,20.49,122665,0
2016-08-24,20.53,20.85,20.39,20.59,95280,0
2016-08-25,20.59,20.86,20.56,20.73,48931,0
2016-08-26,20.73,21.199,20.425,20.57,75862,0
2016-08-29,20.71,20.86,20.59,20.78,81313,0
2016-08-30,20.88,21.33,20.56,21.22,75912,0
2016-08-31,21.2,21.8113,20.97,21.62,81005,0
2016-09-01,21.72,21.83,21.15,21.66,54422,0
2016-09-02,21.73,22.04,21.56,21.87,52971,0
2016-09-06,21.88,21.955,21.01,21.34,77370,0
2016-09-07,21.27,21.69,21.16,21.49,98089,0
2016-09-08,21.26,21.46,21.17,21.35,48284,0
2016-09-09,21.1,21.3,20.74,21.01,51784,0
2016-09-12,20.85,21.23,20.65,21.18,47202,0
2016-09-13,20.98,21.39,20.89,20.97,85167,0
2016-09-14,20.95,20.9912,20.55,20.82,55426,0
2016-09-15,20.85,21.23,20.75,21.2,38104,0
2016-09-16,21.12,21.24,20.88,21.16,80733,0
2016-09-19,21.14,21.62,20.95,21.32,53126,0
2016-09-20,21.41,21.91,21.26,21.8,59956,0
2016-09-21,21.94,22.07,21.53,21.95,46577,0
2016-09-22,21.98,22.2,21.74,22.09,72216,0
2016-09-23,21.99,22.44,21.68,22.21,65246,0
2016-09-26,22.13,22.13,21.59,21.69,47200,0
2016-09-27,21.68,21.85,21.32,21.66,49175,0
2016-09-28,21.69,21.92,21.43,21.73,46211,0
2016-09-29,21.65,21.67,21.08,21.22,39880,0
2016-09-30,21.38,21.88,21.07,21.65,80485,0
2016-10-03,21.54,21.93,21.3,21.92,63682,0
2016-10-04,21.94,22.35,21.65,21.76,65847,0
2016-10-05,21.77,22.17,21.77,21.99,42713,0
2016-10-06,22.09,22.17,21.44,21.94,53488,0
2016-10-07,21.92,22,21.35,21.41,38695,0
2016-10-10,21.45,21.9,21.19,21.86,35561,0
2016-10-11,21.69,21.69,21.21,21.37,46453,0
2016-10-12,21.42,21.64,21.26,21.46,40145,0
2016-10-13,21.33,21.38,20.95,21.2,50987,0
2016-10-14,21.36,21.43,20.87,21.28,53335,0
2016-10-17,21.2,22,21.09,21.8,56075,0
2016-10-18,22,22.11,21.66,21.74,45914,0
2016-10-19,21.8,22.43,21.68,22.26,94473,0
2016-10-20,22.18,22.39,22.05,22.13,41071,0
2016-10-21,21.98,22.235,21.98,22.03,27687,0
2016-10-24,22.1,22.3,21.79,22.1,58777,0
2016-10-25,21.98,22.19,21.6134,21.81,33107,0
2016-10-26,21.61,22.17,21.61,22.09,64061,0
2016-10-27,22.1,22.13,21.72,21.88,50204,0
2016-10-28,22.25,23.1,22.25,22.69,118398,0
2016-10-31,22.72,23.0799,22.17,22.27,70893,0
2016-11-01,22.29,22.34,21.66,21.94,76148,0
2016-11-02,21.99,22.066,21.15,21.26,56933,0
2016-11-03,21.34,21.44,20.741,21.29,119624,0
2016-11-04,21.28,21.58,21.21,21.31,87829,0
2016-11-07,21.69,21.755,21.06,21.45,86881,0
2016-11-08,21.41,21.41,20.93,21,43925,0
2016-11-09,20.65,22.825,20.6108,22.55,128390,0
2016-11-10,22.79,23.36,22.66,22.85,208780,0
2016-11-11,22.77,23.96,22.72,23.85,195756,0
2016-11-14,23.99,25.1,23.99,24.45,88783,0
2016-11-15,24.38,24.85,24.26,24.65,64858,0
2016-11-16,24.64,25.33,24.5,24.8,92967,0
2016-11-17,24.9,24.95,24.61,24.78,81503,0
2016-11-18,24.42,24.42,23.53,24.04,77347,0
2016-11-21,23.98,24.49,23.71,24.4,66559,0
2016-11-22,24.49,24.5,23.98,24.5,47849,0
2016-11-23,24.5,24.96,24.43,24.9,36866,0
2016-11-25,24.95,24.95,24.27,24.7,16996,0
2016-11-28,24.69,25.15,24.346,24.92,44326,0
2016-11-29,25.03,25.2,24.12,24.32,80269,0
2016-11-30,24.63,24.89,24.38,24.66,68111,0
2016-12-01,24.66,25.13,24.65,25.03,87086,0
2016-12-02,24.12,25.65,24.11,25.39,129222,0
2016-12-05,25.62,26.23,25.24,25.58,182396,0
2016-12-06,25.82,26.22,25.37,25.6,131424,0
2016-12-07,25.6,26.02,25.41,25.9,190371,0
2016-12-08,26.04,26.79,25.672,25.91,208651,0
2016-12-09,25.9,26.39,25.25,26.01,170941,0
2016-12-12,26.07,26.23,25.6,25.85,176526,0
2016-12-13,26.04,26.04,25.59,25.76,132134,0
2016-12-14,25.76,26.17,25.57,25.99,194278,0
2016-12-15,26,26.85,25.89,26.54,129490,0
2016-12-16,26.75,26.93,26.01,26.18,117490,0
2016-12-19,26.21,26.46,25.85,26.22,69549,0
2016-12-20,26.4,27.04,26.4,26.89,167198,0
2016-12-21,26.99,27,26.29,26.68,68209,0
2016-12-22,26.61,26.7,25.91,26.23,104367,0
2016-12-23,26.3,26.55,26.03,26.46,68611,0
2016-12-27,26.63,26.77,26.36,26.5,63325,0
2016-12-28,26.59,26.98,26.3364,26.88,110794,0
2016-12-29,26.78,26.81,25.83,26.48,48402,0
2016-12-30,26.7,26.83,26.15,26.28,29717,0
2017-01-03,26.66,27,26.33,26.76,96816,0
2017-01-04,27.05,27.5622,26.7,27.19,119784,0
2017-01-05,27.12,27.12,26.19,26.52,80895,0
2017-01-06,26.63,26.7802,26.06,26.11,91307,0
2017-01-09,26.25,26.46,25.77,25.96,69124,0
2017-01-10,26.03,26.27,25.61,25.62,81521,0
2017-01-11,25.67,25.71,24.95,25.56,98646,0
2017-01-12,25.51,25.51,24.55,24.85,87220,0
2017-01-13,24.9,25.38,24.39,24.71,79849,0
2017-01-17,24.49,24.75,23.67,23.72,67261,0
2017-01-18,23.7,24.68,23.4044,24.66,114346,0
2017-01-19,24.49,24.63,24.16,24.23,54595,0
2017-01-20,24.16,24.87,24.16,24.87,71463,0
2017-01-23,24.86,24.96,24.51,24.92,51872,0
2017-01-24,25.04,25.35,24.68,25.35,72436,0
2017-01-25,25.63,25.63,25.11,25.25,43331,0
2017-01-26,25.29,25.35,24.558,24.6,73983,0
2017-01-27,24.55,25.11,24.43,24.75,29811,0
2017-01-30,24.54,24.88,24.05,24.82,47994,0
2017-01-31,24.72,25.07,24.37,25.01,48542,0
2017-02-01,25,25.37,24.72,24.82,77192,0
2017-02-02,24.76,24.97,24.48,24.51,30104,0
2017-02-03,24.81,24.94,24.5832,24.8,67180,0
2017-02-06,24.85,25,24.67,24.7,56709,0
2017-02-07,24.75,24.8,24.14,24.3,67072,0
2017-02-08,23.99,23.99,21.85,22.21,158350,0
2017-02-09,22.14,22.41,22.02,22.14,48427,0
2017-02-10,22.35,22.42,22.02,22.36,86241,0
2017-02-13,22.39,23.08,22.2143,23.02,87439,0
2017-02-14,22.9,23.45,22.53,22.77,183084,0
2017-02-15,22.37,22.37,21.0875,21.43,233174,0
2017-02-16,21.47,21.695,20.93,21.51,170930,0
2017-02-17,21.5,21.685,21.305,21.55,130420,0
2017-02-21,21.59,21.79,21.39,21.46,108156,0
2017-02-22,21.4,21.76,21.4,21.58,70816,0
2017-02-23,21.65,22.27,21.52,21.92,74002,0
2017-02-24,21.93,21.98,21.4,21.51,70826,0
2017-02-27,21.5,21.53,21.28,21.37,123295,0
2017-02-28,21.29,21.33,20.9,20.99,170673,0
2017-03-01,21,21.225,20.48,20.5,157420,0
2017-03-02,20.51,20.61,20.2012,20.5,85092,0
2017-03-03,20.51,20.584,20.195,20.37,72730,0
2017-03-06,20.32,20.32,19.8,19.97,87286,0
2017-03-07,19.92,20.2,19.92,20.07,40170,0
2017-03-08,20.21,20.3,19.8,19.98,85814,0
2017-03-09,19.93,20.13,19.59,19.62,78844,0
2017-03-10,19.65,19.84,19.44,19.8,64350,0
2017-03-13,19.8,19.92,19.67,19.82,58599,0
2017-03-14,19.75,19.95,19.69,19.81,65153,0
2017-03-15,19.88,20.05,19.775,19.99,53979,0
2017-03-16,19.99,20.14,19.95,20.1,46016,0
2017-03-17,20.08,20.26,19.4,19.88,245494,0
2017-03-20,19.78,19.78,19.15,19.58,175989,0
2017-03-21,19.73,19.73,18.9802,19.02,118968,0
2017-03-22,18.98,18.98,18.32,18.42,102169,0
2017-03-23,18.31,19.44,18.31,19.03,191017,0
2017-03-24,19.14,19.23,18.915,19.09,94945,0
2017-03-27,18.87,19.58,18.66,19.49,107463,0
2017-03-28,19.4,19.46,19.21,19.44,51632,0
2017-03-29,19.37,19.4913,19.27,19.29,30766,0
2017-03-30,19.25,19.57,19.22,19.5,45774,0
2017-03-31,19.53,19.58,19.18,19.43,67184,0
2017-04-03,19.45,19.51,19.07,19.08,59822,0
2017-04-04,19.05,19.52,18.91,19.46,84138,0
2017-04-05,19.48,20.03,19.37,19.55,132025,0
2017-04-06,19.57,19.87,19.12,19.83,43356,0
2017-04-07,19.75,20.23,19.58,20.19,73353,0
2017-04-10,20.02,20.3,19.67,19.89,184182,0
2017-04-11,19.68,20.155,19.66,20.04,134365,0
2017-04-12,20.07,20.07,19.67,19.87,59876,0
2017-04-13,19.83,19.96,19.47,19.86,86717,0
2017-04-17,19.96,20.15,19.5,19.88,58862,0
2017-04-18,19.84,20.01,19.74,19.85,71379,0
2017-04-19,19.91,20.175,19.48,19.68,75169,0
2017-04-20,19.77,20.2201,19.75,20.17,74537,0
2017-04-21,20.11,20.49,19.961,20.09,137030,0
2017-04-24,20.34,20.81,20.26,20.71,59040,0
2017-04-25,20.79,21,20.75,20.91,91764,0
2017-04-26,20.87,21,20.72,20.75,65954,0
2017-04-27,20.85,20.91,20.15,20.21,39931,0
2017-04-28,20.22,20.22,19.7,19.83,78923,0
2017-05-01,19.93,19.93,19.63,19.73,48180,0
2017-05-02,19.7,19.76,19.23,19.28,117197,0
2017-05-03,20.8,21.15,20.5,20.95,368455,0
2017-05-04,20.77,20.99,20.67,20.85,136226,0
2017-05-05,20.92,20.92,20.41,20.53,57949,0
2017-05-08,20.68,20.91,20.51,20.88,62266,0
2017-05-09,20.96,21.18,20.89,21.09,93351,0
2017-05-10,21.04,21.1,20.59,20.93,48181,0
2017-05-11,20.87,21,20.53,20.81,34072,0
2017-05-12,20.63,20.63,20.19,20.19,75736,0
2017-05-15,20.37,21.02,20.19,21,77866,0
2017-05-16,21,21,20.54,20.73,47368,0
2017-05-17,20.52,20.98,19.73,20.05,46092,0
2017-05-18,20.01,20.4,20,20.35,128583,0
2017-05-19,20.34,21.135,20.19,20.98,132238,0
2017-05-22,20.98,21,20.33,20.5,101266,0
2017-05-23,20.54,20.765,20.38,20.73,46074,0
2017-05-24,20.75,20.98,20.38,20.74,71286,0
2017-05-25,20.7,21,20.35,20.8,75062,0
2017-05-26,20.74,20.94,20.3,20.41,26623,0
2017-05-30,20.39,20.5,19.95,20,70779,0
2017-05-31,20.19,20.19,19.49,20,85500,0
2017-06-01,20.11,20.8,19.95,20.76,39484,0
2017-06-02,20.71,20.88,20.27,20.35,70173,0
2017-06-05,20.25,20.84,20.09,20.36,64434,0
2017-06-06,20.17,20.69,20.13,20.16,58466,0
2017-06-07,20.27,21.11,20.02,20.9,77685,0
2017-06-08,20.92,22.39,20.92,22.1,106484,0
2017-06-09,22.2,22.78,22.03,22.24,93444,0
2017-06-12,22.37,22.99,22.13,22.94,99095,0
2017-06-13,23,24.43,23,23.7,107250,0
2017-06-14,23.56,23.57,22.635,22.94,69597,0
2017-06-15,22.82,23.09,22.37,22.46,40012,0
2017-06-16,22.28,22.64,22.04,22.28,60337,0
2017-06-19,22.41,23.01,22.03,22.55,74738,0
2017-06-20,22.44,22.56,22.2,22.33,25169,0
2017-06-21,22.32,22.66,22.06,22.29,69151,0
2017-06-22,22.34,23.52,22.26,23.04,76463,0
2017-06-23,23.18,24.04,22.69,23.87,169517,0
2017-06-26,23.86,24.29,23.011,23.37,109471,0
2017-06-27,23.53,23.7,23.13,23.46,76533,0
2017-06-28,23.69,23.8448,23.385,23.44,125336,0
2017-06-29,23.55,23.72,22.66,22.95,97438,0
2017-06-30,23.04,24.09,22.7,23.63,84239,0
2017-07-03,23.8,24.19,23.34,23.38,38355,0
2017-07-05,23.37,23.82,22.91,23.43,46314,0
2017-07-06,23.34,23.67,22.86,23.07,101075,0
2017-07-07,23.22,23.35,22.7,22.99,116307,0
2017-07-10,22.99,23.51,22.75,23.24,116593,0
2017-07-11,23.31,23.63,22.93,23.47,54369,0
2017-07-12,23.76,24.55,23.725,24.46,100839,0
2017-07-13,24.55,24.69,23.77,24.6,109006,0
2017-07-14,24.53,24.72,24.1,24.39,44493,0
2017-07-17,24.4,24.97,24.125,24.84,54616,0
2017-07-18,24.79,24.85,23.84,24.71,80490,0
2017-07-19,24.69,24.96,24.46,24.48,49486,0
2017-07-20,24.58,24.75,24.36,24.53,45280,0
2017-07-21,24.77,24.77,24.27,24.45,34817,0
2017-07-24,24.46,24.97,24.02,24.7,55530,0
2017-07-25,24.92,25.166,24.45,24.56,41058,0
2017-07-26,24.67,25.29,24.37,25.05,74086,0
2017-07-27,25.17,25.17,24.013,24.71,206420,0
2017-07-28,24.77,25.02,24.13,24.26,69367,0
2017-07-31,24.38,24.39,23.96,23.99,31407,0
2017-08-01,24.23,24.61,23.8,24.1,120436,0
2017-08-02,23.85,24.32,22.04,23.83,151700,0
2017-08-03,23.77,23.82,23.345,23.51,63298,0
2017-08-04,23.62,23.87,23.4,23.71,41463,0
2017-08-07,23.74,24,23.415,23.82,45092,0
2017-08-08,23.75,24.27,23.3,23.71,29792,0
2017-08-09,23.53,23.815,22.81,23.29,57879,0
2017-08-10,23.18,23.55,22.63,22.73,78465,0
2017-08-11,22.28,23.07,22.28,22.71,24315,0
2017-08-14,22.96,23.255,22.36,22.92,35880,0
2017-08-15,23.04,23.7455,22.39,22.94,29569,0
2017-08-16,23.15,23.15,22.38,22.66,16568,0
2017-08-17,22.51,22.75,21.97,22.16,21867,0
2017-08-18,22.01,22.6,21.98,22.21,48114,0
2017-08-21,22.11,22.45,21.918,22.23,39590,0
2017-08-22,22.35,22.56,22.28,22.42,19379,0
2017-08-23,22.22,22.73,21.96,22,46808,0
2017-08-24,22.14,22.16,21.76,22,32046,0
2017-08-25,22.1,22.3,21.96,22.1,23648,0
2017-08-28,22.2,22.53,21.7444,22.2,31360,0
2017-08-29,21.9,22.14,21.59,22.01,22900,0
2017-08-30,22.08,22.2,21.76,21.84,19179,0
2017-08-31,21.87,22.43,21.85,21.95,23790,0
2017-09-01,21.89,22.81,21.89,22.6,25635,0
2017-09-05,22.52,22.52,22.01,22.2,26866,0
2017-09-06,22.27,22.7399,22.21,22.5,19069,0
2017-09-07,22.47,22.47,21.47,21.67,33577,0
2017-09-08,21.77,22.33,21.77,22.08,34943,0
2017-09-11,22.28,22.77,22.0751,22.35,30190,0
2017-09-12,22.47,22.995,22.26,22.61,30908,0
2017-09-13,22.58,22.92,22.15,22.62,16970,0
2017-09-14,22.57,22.92,21.74,22.38,60631,0
2017-09-15,22.38,22.59,22.02,22.52,70319,0
2017-09-18,22.53,23.34,22.5,23.11,41459,0
2017-09-19,23.1,23.41,22.858,23.38,47761,0
2017-09-20,23.43,23.68,23.35,23.54,27305,0
2017-09-21,22.94,23.68,22.94,23.42,59344,0
2017-09-22,23.46,23.87,22.99,23.75,52992,0
2017-09-25,23.67,24.14,23.06,23.87,44969,0
2017-09-26,23.88,24.47,23.56,24,47213,0
2017-09-27,24.15,24.7,24.05,24.51,42028,0
2017-09-28,24.55,24.55,24.03,24.07,28129,0
2017-09-29,24.1,24.53,23.581,24.21,53508,0
2017-10-02,24.24,24.84,24.23,24.3,32058,0
2017-10-03,24.28,24.4,24.025,24.35,49076,0
2017-10-04,24.31,25.09,23.92,24.82,50126,0
2017-10-05,24.82,25.03,24.59,24.59,25235,0
2017-10-06,24.68,25.08,24.5,24.84,26953,0
2017-10-09,24.46,25.05,24.46,25.01,34149,0
2017-10-10,25.11,25.2504,24.7328,24.87,51528,0
2017-10-11,24.87,25.27,24.59,25.06,39848,0
2017-10-12,24.82,25.24,24.48,25.2,37441,0
2017-10-13,25.05,25.05,24.43,24.45,20425,0
2017-10-16,24.39,24.7,24.21,24.26,15721,0
2017-10-17,24.29,24.76,23.83,24.57,39580,0
2017-10-18,24.51,24.99,24.5,24.55,18463,0
2017-10-19,24.29,25.1,24.13,24.9,54070,0
2017-10-20,24.94,25.48,24.535,25.22,40189,0
2017-10-23,25.33,25.33,24.3,24.44,45923,0
2017-10-24,24.59,24.84,23.71,24.14,49578,0
2017-10-25,24.05,24.154,23.74,23.98,25619,0
2017-10-26,24,24.29,23.94,24.02,19804,0
2017-10-27,24.06,24.5,23.68,24.31,44751,0
2017-10-30,24.185,24.39,23.7,23.95,21481,0
2017-10-31,24.05,25.11,23.995,24.69,84205,0
2017-11-01,24.92,25.08,24.12,24.98,55007,0
2017-11-02,24.8,25.45,24.58,24.95,40743,0
2017-11-03,25.05,25.05,23.82,23.88,21778,0
2017-11-06,23.88,24.01,23.45,23.5,32205,0
2017-11-07,23.52,23.8,22.8,22.8,42283,0
2017-11-08,22.58,22.82,22.24,22.52,44367,0
2017-11-09,22.55,23.98,22.55,23.8,80730,0
2017-11-10,23.68,24.49,23.02,23.06,31683,0
