Date,Open,High,Low,Close,Volume,OpenInt
2012-03-29,19.05,21.49,19,20,16532425,0
2012-03-30,20.2,21.5,20.2,21.1,1110962,0
2012-04-02,21.3,22.4,21,21.73,788180,0
2012-04-03,21.93,22.4,21.39,21.55,258621,0
2012-04-04,21.07,21.68,21,21.53,452543,0
2012-04-05,21.64,21.84,21.52,21.52,551240,0
2012-04-09,21.3,22.12,21.15,21.46,187116,0
2012-04-10,21.4,22.16,21.3,21.45,255332,0
2012-04-11,21.31,21.99,21.31,21.6,334594,0
2012-04-12,22.57,22.83,21.48,21.79,345264,0
2012-04-13,21.71,21.85,21.35,21.54,333015,0
2012-04-16,21.49,22.1,21.32,21.55,326856,0
2012-04-17,21.75,21.85,21.48,21.64,291553,0
2012-04-18,21.64,21.95,21.49,21.86,397582,0
2012-04-19,21.71,21.75,21.42,21.6,227130,0
2012-04-20,21.65,21.73,21.31,21.45,392726,0
2012-04-23,21.32,21.6,21.06,21.4,186941,0
2012-04-24,21.54,21.75,21.46,21.54,71063,0
2012-04-25,21.8,21.8,21.2,21.54,113903,0
2012-04-26,21.46,21.58,21.38,21.53,191132,0
2012-04-27,20.46,21.93,20.46,21.61,344586,0
2012-04-30,21.6,22.6,21.51,22.08,216088,0
2012-05-01,22.19,22.3,21.97,22,488924,0
2012-05-02,21.89,22.45,21.89,22.03,191915,0
2012-05-03,21.97,22.1,21.55,21.8,92081,0
2012-05-04,21.57,21.8,21.55,21.63,76994,0
2012-05-07,21.55,22.14,21.51,22.02,317839,0
2012-05-08,21.8,22.02,21.51,21.71,315133,0
2012-05-09,21.46,21.74,21.2,21.46,551106,0
2012-05-10,21.61,21.95,21.43,21.74,523123,0
2012-05-11,21.56,22.06,21.5,22.03,398778,0
2012-05-14,21.78,21.8,21.37,21.51,329478,0
2012-05-15,21.51,21.55,20.25,20.31,315973,0
2012-05-16,20.53,20.55,19.7,19.98,457505,0
2012-05-17,20.05,20.13,19.71,19.94,406206,0
2012-05-18,19.94,19.94,19,19.35,735426,0
2012-05-21,19.35,19.98,19.3,19.69,360408,0
2012-05-22,19.72,19.89,19.64,19.79,286190,0
2012-05-23,19.65,19.73,19.33,19.73,250858,0
2012-05-24,19.69,19.84,19.49,19.84,105836,0
2012-05-25,19.88,20.97,19.77,20.61,289273,0
2012-05-29,20.7,21,20.45,20.54,259837,0
2012-05-30,20.38,20.74,20.21,20.4,245799,0
2012-05-31,20.39,20.63,19.51,19.8,328019,0
2012-06-01,19.46,19.54,18.92,19.01,569171,0
2012-06-04,19.07,19.27,19.01,19.2,358904,0
2012-06-05,19.11,19.27,19.08,19.1,240960,0
2012-06-06,19.27,19.84,19.22,19.67,58860,0
2012-06-07,19.92,20,19.39,20,142842,0
2012-06-08,19.93,21.34,19.81,20.31,539548,0
2012-06-11,20.69,20.91,19.86,19.92,346810,0
2012-06-12,20.01,20.29,19.83,19.95,209734,0
2012-06-13,19.91,19.91,19.19,19.44,126313,0
2012-06-14,19.43,19.77,19.39,19.63,213124,0
2012-06-15,19.54,19.69,19.24,19.5,468820,0
2012-06-18,19.4,20.74,19.35,20.42,221543,0
2012-06-19,20.46,20.99,19.65,19.98,374494,0
2012-06-20,20.03,20.29,19.47,20,114637,0
2012-06-21,20.04,20.1,19.68,20.09,418256,0
2012-06-22,20.07,20.45,19.5,19.85,3617950,0
2012-06-25,19.21,19.5,19.02,19.16,379625,0
2012-06-26,19.17,20.08,19.1,19.72,203648,0
2012-06-27,19.85,20.17,19.45,19.72,128481,0
2012-06-28,19.55,19.57,19.14,19.24,197174,0
2012-06-29,19.59,20.04,19.36,20.04,205257,0
2012-07-02,20,20.39,19.78,20.34,197559,0
2012-07-03,20.3,20.89,20.3,20.82,55918,0
2012-07-05,20.73,21.58,20.73,21.15,94488,0
2012-07-06,20.89,21.18,20.41,20.46,134549,0
2012-07-09,20.44,20.44,19.64,19.91,100975,0
2012-07-10,20.07,20.19,19.47,19.56,80434,0
2012-07-11,19.56,19.58,19.1,19.31,370352,0
2012-07-12,19.16,19.56,19.15,19.27,362529,0
2012-07-13,19.35,19.5,19.21,19.45,291992,0
2012-07-16,19.33,20.14,19.17,19.65,228200,0
2012-07-17,19.68,20.18,19.39,20.02,109151,0
2012-07-18,19.92,20.2,19.91,20.11,70658,0
2012-07-19,20,20.32,19.03,19.92,200451,0
2012-07-20,19.78,19.78,19.14,19.32,59051,0
2012-07-23,19.05,19.28,18.89,19.05,180397,0
2012-07-24,18.8,19.06,18.5,19,293298,0
2012-07-25,19.01,19.76,18.97,19.25,552966,0
2012-07-26,19.51,19.51,19.02,19.03,235088,0
2012-07-27,19.12,19.76,19,19.67,250593,0
2012-07-30,19.69,19.7,19.09,19.17,73231,0
2012-07-31,19.13,19.75,19.12,19.4,152880,0
2012-08-01,19.48,19.5,19.2,19.26,162651,0
2012-08-02,17.23,17.52,15.32,15.81,1969297,0
2012-08-03,15.83,16.13,15.35,15.48,934285,0
2012-08-06,15.5,15.55,15.36,15.49,472426,0
2012-08-07,15.5,15.51,15.46,15.5,219742,0
2012-08-08,15.43,15.58,15.42,15.58,208328,0
2012-08-09,15.43,15.86,15.33,15.54,204555,0
2012-08-10,15.53,15.6,15.4,15.53,49145,0
2012-08-13,15.47,15.52,14.87,15.38,219754,0
2012-08-14,15.47,15.49,15,15.06,271647,0
2012-08-15,15.02,15.48,15.02,15.44,158916,0
2012-08-16,15.34,15.78,15.33,15.75,190073,0
2012-08-17,15.69,15.84,15.45,15.52,196406,0
2012-08-20,15.46,15.46,15.17,15.33,93773,0
2012-08-21,15.33,15.52,15.21,15.52,1051719,0
2012-08-22,15.45,15.8,15.25,15.69,294014,0
2012-08-23,15.64,15.64,15.15,15.2,132322,0
2012-08-24,15.16,15.42,15.15,15.24,131370,0
2012-08-27,15.25,15.27,15.01,15.08,163274,0
2012-08-28,15.07,15.22,15,15.16,757451,0
2012-08-29,15.16,15.3,14.91,15.23,69680,0
2012-08-30,15.13,15.43,15,15.03,151087,0
2012-08-31,15.12,15.19,15,15.05,66125,0
2012-09-04,15.05,15.91,15.05,15.7,238922,0
2012-09-05,15.69,15.8,15.26,15.48,213139,0
2012-09-06,15.61,16.22,15.38,16.17,173588,0
2012-09-07,16.17,16.3,16.1,16.27,146849,0
2012-09-10,16.24,16.47,16.2,16.43,322297,0
2012-09-11,16.46,17.18,16.46,17.01,165291,0
2012-09-12,17.08,17.59,17.02,17.55,152492,0
2012-09-13,17.53,17.82,17.43,17.8,127019,0
2012-09-14,17.84,18.35,17.79,18.32,178385,0
2012-09-17,18.14,18.17,17.9,18.15,108400,0
2012-09-18,18.21,18.77,18.19,18.76,95375,0
2012-09-19,18.75,18.93,18.67,18.84,140395,0
2012-09-20,18.7,18.8,18.34,18.77,128617,0
2012-09-21,18.97,19,18.66,18.8,318186,0
2012-09-24,18.69,18.91,18.43,18.45,313799,0
2012-09-25,18.56,18.97,18.21,18.25,281666,0
2012-09-26,18.28,18.49,18.15,18.21,158225,0
2012-09-27,18.3,18.63,18.22,18.26,337391,0
2012-09-28,18.17,18.48,18.12,18.22,593807,0
2012-10-01,18.3,18.36,17.98,18.24,296046,0
2012-10-02,18.25,18.39,18.15,18.25,258714,0
2012-10-03,18.29,18.33,18.1,18.18,143160,0
2012-10-04,18.25,18.25,17.8,17.88,530171,0
2012-10-05,18,18.43,17.43,17.54,189821,0
2012-10-08,17.5,17.5,16.77,17,280702,0
2012-10-09,16.98,17.1,16.7,16.85,299134,0
2012-10-10,16.86,17.14,16.78,16.89,374284,0
2012-10-11,17.02,17.69,17.02,17.52,228248,0
2012-10-12,17.29,17.29,16.7,16.79,223850,0
2012-10-15,16.85,17.11,16.85,16.97,118015,0
2012-10-16,17.07,17.52,17,17.48,236900,0
2012-10-17,17.46,17.77,17.46,17.59,165161,0
2012-10-18,17.53,17.55,17.29,17.48,149145,0
2012-10-19,17.37,17.37,16.38,16.89,167295,0
2012-10-22,16.85,16.95,16.65,16.82,120483,0
2012-10-23,16.62,16.75,16.56,16.65,93263,0
2012-10-24,16.75,16.92,16.62,16.78,92575,0
2012-10-25,16.88,17.09,16.8,17.04,316796,0
2012-10-26,17.04,17.55,17.04,17.48,96786,0
2012-10-31,17.49,18.22,17.41,18.12,76330,0
2012-11-01,18.2,18.9,18.2,18.34,155462,0
2012-11-02,18.57,18.57,17.75,17.78,59944,0
2012-11-05,17.83,17.97,17.5,17.9,86123,0
2012-11-06,17.95,17.98,17.59,17.92,97266,0
2012-11-07,17.65,18.9,17.65,18.45,665520,0
2012-11-08,18.48,18.71,17.98,18.2,140010,0
2012-11-09,18.14,18.55,17.86,17.95,210640,0
2012-11-12,17.96,18.59,17.93,18.5,179751,0
2012-11-13,18.42,18.9,18.29,18.8,371065,0
2012-11-14,18.84,18.85,18.49,18.69,292341,0
2012-11-15,18.94,19.16,18.55,18.84,608231,0
2012-11-16,18.79,19.03,18.62,19.01,326700,0
2012-11-19,19.79,20.12,19,19.86,653458,0
2012-11-20,19.76,20,19.5,19.76,320809,0
2012-11-21,19.78,20.28,19.71,20.16,445721,0
2012-11-23,20.25,20.83,19.91,20.76,209074,0
2012-11-26,20.64,20.75,20.36,20.75,207482,0
2012-11-27,20.76,20.76,19.88,20.69,724475,0
2012-11-28,20.6,21.5,20.58,21.12,760903,0
2012-11-29,21.25,21.66,20.6,21.62,558320,0
2012-11-30,21.62,21.71,21.09,21.38,2611477,0
2012-12-03,21.54,21.9,21.34,21.56,497140,0
2012-12-04,21.59,21.76,21.38,21.55,315582,0
2012-12-05,21.58,21.8,21.32,21.67,390371,0
2012-12-06,21.61,21.77,21.32,21.59,232826,0
2012-12-07,21.66,21.82,21.51,21.7,295088,0
2012-12-10,21.62,21.9,21.35,21.78,408496,0
2012-12-11,21.86,21.86,21.13,21.7,470280,0
2012-12-12,21.84,21.84,21.31,21.37,133014,0
2012-12-13,21.41,21.55,20.34,20.94,367109,0
2012-12-14,20.85,21.18,20.69,20.94,228670,0
2012-12-17,20.97,21.16,20.64,21.1,128252,0
2012-12-18,21.16,21.26,20.94,21.2,134514,0
2012-12-19,21.19,21.21,20.95,21.02,132188,0
2012-12-20,21.1,21.45,20.95,21.25,107441,0
2012-12-21,21.13,21.49,21.01,21.47,507653,0
2012-12-24,21.37,21.37,21.14,21.23,34690,0
2012-12-26,21.21,21.42,21.11,21.2,108910,0
2012-12-27,21.16,21.16,20.74,20.89,154020,0
2012-12-28,20.76,21.49,20.7,20.88,184150,0
2012-12-31,20.9,21.59,20.9,21.3,174685,0
2013-01-02,21.8,21.8,21.52,21.72,250838,0
2013-01-03,21.71,21.76,21.2,21.28,187476,0
2013-01-04,21.41,21.73,21.08,21.18,240035,0
2013-01-07,20.09,20.5,19.63,20.43,360704,0
2013-01-08,20.36,20.47,19.91,19.96,148140,0
2013-01-09,20.04,20.19,19.97,20,415489,0
2013-01-10,20.11,20.11,19.79,19.94,147413,0
2013-01-11,19.96,20.01,19.77,20,321846,0
2013-01-14,19.88,19.97,19.2,19.39,179148,0
2013-01-15,19.26,19.83,19.26,19.75,401544,0
2013-01-16,19.66,19.94,19.59,19.84,346406,0
2013-01-17,19.82,19.99,19.64,19.8,203597,0
2013-01-18,19.76,19.94,19.65,19.81,254314,0
2013-01-22,19.78,20.16,19.78,20.16,246203,0
2013-01-23,20.1,20.2,19.91,19.99,368000,0
2013-01-24,19.85,20.03,19.85,20,157512,0
2013-01-25,20,20.71,19.92,20.58,241330,0
2013-01-28,20.58,21.06,20.54,21,209257,0
2013-01-29,20.94,20.94,20.59,20.71,173399,0
2013-01-30,20.7,20.7,19.97,20,142829,0
2013-01-31,20.02,20.02,19.81,19.98,162883,0
2013-02-01,20,20.1,19.89,20,207345,0
2013-02-04,19.82,19.9,19.28,19.43,118049,0
2013-02-05,19.58,20.03,19.53,19.94,126314,0
2013-02-06,19.82,20.45,19.82,20.33,73406,0
2013-02-07,19.84,20.23,19.71,20.2,107938,0
2013-02-08,20.21,20.43,20.17,20.29,60437,0
2013-02-11,20.29,20.29,19.8,20.21,321641,0
2013-02-12,22.45,22.45,20.75,21,826204,0
2013-02-13,20.81,21.06,19.94,20.3,843111,0
2013-02-14,20.25,20.5,20.22,20.35,226100,0
2013-02-15,20.44,20.58,20.37,20.45,270270,0
2013-02-19,20.44,20.5,20.06,20.18,190323,0
2013-02-20,20.22,20.51,20.14,20.38,245293,0
2013-02-21,20.39,20.47,20.13,20.21,87483,0
2013-02-22,20.36,20.54,20.34,20.5,115450,0
2013-02-25,20.53,20.53,20.25,20.25,110352,0
2013-02-26,20.3,20.44,20.03,20.18,105346,0
2013-02-27,20.14,20.5,20.1,20.31,179532,0
2013-02-28,20.29,20.51,20.29,20.37,89649,0
2013-03-01,20.18,20.36,20.07,20.3,93083,0
2013-03-04,20.28,20.29,20.12,20.27,123132,0
2013-03-05,20.4,20.91,20.19,20.58,526974,0
2013-03-06,20.71,21.26,20.67,20.96,100784,0
2013-03-07,21.03,21.4,20.94,21.34,131813,0
2013-03-08,21.56,21.96,21.56,21.84,168434,0
2013-03-11,21.73,21.97,21.21,21.28,238748,0
2013-03-12,21.29,21.34,21.02,21.1,136217,0
2013-03-13,21.07,21.24,20.89,21.16,102500,0
2013-03-14,21.26,21.54,21.22,21.37,99877,0
2013-03-15,21.4,21.4,21.15,21.32,247299,0
2013-03-18,21.1,21.75,21.1,21.4,445530,0
2013-03-19,21.48,21.61,21.01,21.25,76433,0
2013-03-20,21.36,21.58,21.26,21.4,114866,0
2013-03-21,21.35,21.59,21.25,21.42,134727,0
2013-03-22,21.55,22,21.55,21.99,108266,0
2013-03-25,21.99,22.15,21.47,21.64,500060,0
2013-03-26,21.8,21.85,21.58,21.66,180580,0
2013-03-27,21.49,21.55,21.28,21.43,103676,0
2013-03-28,21.48,21.48,21.18,21.23,96471,0
2013-04-01,21.2,21.21,20.35,20.5,180480,0
2013-04-02,20.68,20.9,20.49,20.78,287203,0
2013-04-03,20.88,21.06,20.42,20.63,380131,0
2013-04-04,20.68,20.71,20.31,20.43,94461,0
2013-04-05,20.06,20.2,19.86,19.98,70099,0
2013-04-08,19.93,20.12,19.81,19.9,152483,0
2013-04-09,20.01,20.01,19.76,19.76,213277,0
2013-04-10,19.51,19.69,18.78,18.99,379220,0
2013-04-11,19.03,19.14,18.9,19,113139,0
2013-04-12,18.93,19.14,18.84,19.06,114121,0
2013-04-15,18.96,19.08,18.22,18.23,216886,0
2013-04-16,18.43,18.43,18.26,18.35,104377,0
2013-04-17,18.33,18.4,17.78,17.96,171936,0
2013-04-18,18.04,18.05,17.62,17.73,191803,0
2013-04-19,17.76,18.01,17.7,17.94,139048,0
2013-04-22,18,18.05,17.75,17.97,139733,0
2013-04-23,18.11,18.35,18.11,18.22,118219,0
2013-04-24,18.25,18.71,18.12,18.18,164081,0
2013-04-25,18.35,18.59,18.13,18.16,130186,0
2013-04-26,18.11,18.13,17.94,18.1,143383,0
2013-04-29,18.24,18.35,18.09,18.13,135712,0
2013-04-30,18.15,18.42,18,18.22,305139,0
2013-05-01,18.2,18.2,17.68,17.69,156841,0
2013-05-02,17.44,17.7,17.25,17.34,196230,0
2013-05-03,17.46,17.6,17.27,17.3,153776,0
2013-05-06,17.34,17.52,17.2,17.32,131301,0
2013-05-07,17.34,17.44,17.14,17.19,250860,0
2013-05-08,17.2,17.4,17.03,17.09,580395,0
2013-05-09,17.1,17.31,17.06,17.11,376860,0
2013-05-10,17.18,17.61,17.16,17.45,592317,0
2013-05-13,17.46,17.54,17.21,17.3,305289,0
2013-05-14,17.23,17.52,17.16,17.51,657279,0
2013-05-15,17.38,18.16,17.24,18.14,877114,0
2013-05-16,18.14,18.2,17.9,17.99,195595,0
2013-05-17,18,18.06,17.93,18.01,171346,0
2013-05-20,17.94,18.05,17.82,17.83,629163,0
2013-05-21,17.79,19.12,17.79,19.03,705634,0
2013-05-22,19.02,19.57,18.69,18.8,456940,0
2013-05-23,18.69,19.05,18.63,19,97478,0
2013-05-24,18.92,19.04,18.8,19.04,207181,0
2013-05-28,19.14,19.89,18.97,19.59,489156,0
2013-05-29,19.52,19.8,19.43,19.47,69835,0
2013-05-30,19.53,19.8,19.44,19.8,68549,0
2013-05-31,19.68,20.3,19.64,19.94,122718,0
2013-06-03,19.94,19.94,18.89,19.14,356987,0
2013-06-04,19.11,19.62,18.95,19.48,134458,0
2013-06-05,19.43,19.73,18.98,19.02,184993,0
2013-06-06,18.99,19.24,18.83,19.18,138149,0
2013-06-07,19.3,19.69,19.09,19.61,118674,0
2013-06-10,19.68,19.78,19.09,19.36,101770,0
2013-06-11,19.18,19.19,18.82,18.85,90054,0
2013-06-12,18.93,19,18.74,18.81,102467,0
2013-06-13,18.75,18.75,18.04,18.2,237981,0
2013-06-14,18.21,18.25,17.9,17.92,112937,0
2013-06-17,17.44,17.63,16.46,16.62,898050,0
2013-06-18,16.7,16.83,16.52,16.75,464379,0
2013-06-19,16.69,16.69,16.3,16.4,491944,0
2013-06-20,16.22,16.35,15.88,16.17,809913,0
2013-06-21,16.67,17.85,16.39,17.12,3012210,0
2013-06-24,16.9,16.93,16.25,16.66,439286,0
2013-06-25,16.77,17.18,16.65,16.98,382375,0
2013-06-26,17.08,17.16,16.79,17.09,331178,0
2013-06-27,17.2,17.52,17.08,17.47,169313,0
2013-06-28,17.37,17.49,16.83,16.85,1066491,0
2013-07-01,17.17,17.81,17.05,17.65,239672,0
2013-07-02,17.63,17.75,17.29,17.61,223925,0
2013-07-03,17.4,17.4,17.1,17.34,61425,0
2013-07-05,17.54,18.11,17.5,18.08,246033,0
2013-07-08,18.16,18.23,17.74,17.91,196336,0
2013-07-09,17.96,18.3,17.8,17.97,139229,0
2013-07-10,17.92,18.46,17.69,18.37,228367,0
2013-07-11,18.53,18.86,18.52,18.79,170243,0
2013-07-12,18.75,18.99,18.68,18.99,171103,0
2013-07-15,18.95,19.08,18.8,18.81,110276,0
2013-07-16,18.79,19.19,18.71,19.02,332851,0
2013-07-17,19.07,19.16,18.9,18.95,134357,0
2013-07-18,18.95,19.16,18.78,18.89,102611,0
2013-07-19,18.81,18.82,18.54,18.79,161841,0
2013-07-22,18.79,18.93,18.71,18.79,222923,0
2013-07-23,18.81,18.99,18.72,18.8,110576,0
2013-07-24,18.93,18.93,18.45,18.67,85636,0
2013-07-25,18.67,18.77,18.56,18.71,116828,0
2013-07-26,18.6,18.67,17.83,18.05,175915,0
2013-07-29,18.06,18.35,18.05,18.29,111430,0
2013-07-30,18.41,18.68,18.04,18.3,225891,0
2013-07-31,18.38,19.09,18.08,18.97,372753,0
2013-08-01,19.13,19.38,18.78,18.84,298667,0
2013-08-02,18.49,18.74,18.49,18.68,91143,0
2013-08-05,18.67,18.84,18.52,18.68,102574,0
2013-08-06,18.67,18.88,18.51,18.63,64268,0
2013-08-07,18.57,18.57,18.21,18.33,168884,0
2013-08-08,18.47,19.18,18.3,18.89,203651,0
2013-08-09,18.83,19.06,18.79,18.84,215629,0
2013-08-12,18.72,18.88,18.54,18.79,84626,0
2013-08-13,18.75,19.1,18.64,19.02,149717,0
2013-08-14,19,20.05,19,19.6,348243,0
2013-08-15,19.45,19.51,18.62,18.62,186069,0
2013-08-16,18.54,19.03,18.44,18.85,177743,0
2013-08-19,18.78,19,18.39,18.5,142964,0
2013-08-20,18.49,18.88,18.24,18.76,121898,0
2013-08-21,18.69,19.58,18.4,19.28,218522,0
2013-08-22,19.37,19.64,19.37,19.5,199565,0
2013-08-23,19.49,19.88,19.16,19.86,177715,0
2013-08-26,19.93,20.09,19.68,20.03,180963,0
2013-08-27,19.78,19.8,19.28,19.29,126476,0
2013-08-28,19.24,19.24,18.54,18.63,117235,0
2013-08-29,18.67,19.46,18.65,19.22,106386,0
2013-08-30,19.2,19.47,19.07,19.19,122755,0
2013-09-03,19.4,19.67,18.82,19.07,139863,0
2013-09-04,19.11,19.34,18.97,19.32,143504,0
2013-09-05,19.39,19.4,19,19.2,81986,0
2013-09-06,19.32,19.5,18.7,19.08,108178,0
2013-09-09,19.14,19.48,18.99,19.48,96411,0
2013-09-10,19.55,20.06,19.54,20.01,124826,0
2013-09-11,19.94,19.94,19.59,19.63,57551,0
2013-09-12,19.71,19.96,19.7,19.88,71936,0
2013-09-13,20,20,19.61,19.92,51091,0
2013-09-16,20.09,20.15,19.83,19.92,57455,0
2013-09-17,19.93,20.44,19.89,20,162203,0
2013-09-18,19.97,20.45,19.86,20.44,109047,0
2013-09-19,20.5,20.54,19.95,20.14,160457,0
2013-09-20,20.28,20.45,19.9,20.04,280687,0
2013-09-23,20.13,20.22,19.72,20.14,258180,0
2013-09-24,20.21,20.65,20.01,20.56,104381,0
2013-09-25,20.6,20.91,20.4,20.77,77727,0
2013-09-26,20.61,20.87,20.25,20.66,197049,0
2013-09-27,20.5,20.97,20.48,20.85,77254,0
2013-09-30,20.71,20.83,20.42,20.8,107974,0
2013-10-01,20.85,20.91,20.29,20.48,122900,0
2013-10-02,20.4,20.89,19.79,20.85,228020,0
2013-10-03,20.88,20.92,20.21,20.4,279249,0
2013-10-04,20.34,20.81,20.34,20.81,44339,0
2013-10-07,20.75,20.75,20.15,20.4,147459,0
2013-10-08,20.46,20.72,19.73,20.04,121988,0
2013-10-09,20.12,20.38,19.88,20.33,68157,0
2013-10-10,20.6,21.17,20.57,21.17,115290,0
2013-10-11,20.57,21.5,20.56,21.5,104405,0
2013-10-14,21.35,21.43,20.76,21.04,335040,0
2013-10-15,20.94,20.98,20.41,20.44,169038,0
2013-10-16,20.48,20.87,19.8,20.8,208779,0
2013-10-17,20.5,20.92,20.5,20.92,94849,0
2013-10-18,21.1,21.91,21,21.46,176905,0
2013-10-21,21.5,22.24,21.5,22.18,187199,0
2013-10-22,22.26,22.26,21.19,21.39,121897,0
2013-10-23,21.23,21.63,21.23,21.36,118206,0
2013-10-24,22.4,22.69,22.06,22.45,315396,0
2013-10-25,22.54,22.54,21.87,21.94,167537,0
2013-10-28,22,22.6,21.86,22.6,252678,0
2013-10-29,22.58,23.31,22.58,23.3,220810,0
2013-10-30,23.38,23.42,22.92,23.03,207205,0
2013-10-31,23.1,23.67,22.62,23.52,245442,0
2013-11-01,23.5,23.57,22.93,23.06,504817,0
2013-11-04,23.19,23.45,23.06,23.4,84371,0
2013-11-05,23.29,23.47,22.97,23.31,78054,0
2013-11-06,23.46,23.55,23.15,23.5,69487,0
2013-11-07,23.57,23.75,23.12,23.25,282750,0
2013-11-08,23.34,23.44,22.93,23.27,156867,0
2013-11-11,23.21,23.33,23.03,23.25,100525,0
2013-11-12,23.24,23.5,23.18,23.4,104511,0
2013-11-13,23.27,23.9,23.27,23.8,137664,0
2013-11-14,23.74,24.67,23.7,23.84,264191,0
2013-11-15,23.81,24.24,23.5,24.03,86841,0
2013-11-18,24.1,24.57,24,24.06,177503,0
2013-11-19,24.03,24.22,23.83,23.98,73935,0
2013-11-20,24.01,24.16,23.61,23.85,82932,0
2013-11-21,23.97,24.44,23.77,24.04,104233,0
2013-11-22,24.11,24.4,23.94,24.35,163173,0
2013-11-25,24.5,24.5,24.16,24.26,92144,0
2013-11-26,24.36,24.4,24.17,24.33,141266,0
2013-11-27,24.38,24.49,24.33,24.44,155294,0
2013-11-29,24.5,24.5,24.11,24.31,190301,0
2013-12-02,24.25,24.25,23.51,23.63,189430,0
2013-12-03,23.6,24.19,23.59,23.99,416936,0
2013-12-04,23.97,24.32,23.82,24.01,217738,0
2013-12-05,24.03,24.66,23.98,24.28,188277,0
2013-12-06,24.52,24.95,24.26,24.91,428145,0
2013-12-09,25,25.2,24.91,25.19,144340,0
2013-12-10,25.2,25.5,25.2,25.41,262682,0
2013-12-11,25.47,25.47,24.25,24.38,260452,0
2013-12-12,24.45,24.45,23.86,24.06,259274,0
2013-12-13,24.15,25.52,24.15,24.84,285688,0
2013-12-16,24.92,25.31,24.75,24.95,343351,0
2013-12-17,25.01,25.17,24.65,25.01,95293,0
2013-12-18,25.11,25.84,25.05,25.5,221851,0
2013-12-19,25.5,25.67,25.37,25.59,162781,0
2013-12-20,25.69,26.33,25.62,26.16,382053,0
2013-12-23,26.36,26.58,26.08,26.53,148020,0
2013-12-24,26.64,26.85,26.63,26.77,38633,0
2013-12-26,26.93,26.95,26.57,26.69,82481,0
2013-12-27,26.82,26.93,26.63,26.75,60721,0
2013-12-30,26.69,26.74,26.28,26.71,89467,0
2013-12-31,26.84,27.1,26.73,27.01,93211,0
2014-01-02,26.85,27.12,26.77,27.12,201248,0
2014-01-03,27.07,27.5,27.07,27.45,146731,0
2014-01-06,28.57,29.29,28.33,28.36,724329,0
2014-01-07,28.57,28.67,28.28,28.49,308455,0
2014-01-08,28.56,28.57,27.55,27.78,222059,0
2014-01-09,27.89,28.29,27.38,27.84,84537,0
2014-01-10,27.92,27.92,27.16,27.66,118879,0
2014-01-13,27.69,27.72,27.1,27.26,132422,0
2014-01-14,27.46,28.07,27.1,27.99,169942,0
2014-01-15,28.11,28.24,27.87,28.08,84625,0
2014-01-16,28.12,28.61,27.94,28.23,156085,0
2014-01-17,28.21,28.68,27.98,28.61,310849,0
2014-01-21,28.73,28.75,28.31,28.63,182196,0
2014-01-22,28.69,28.75,28.47,28.73,103356,0
2014-01-23,28.69,28.69,28.27,28.59,179687,0
2014-01-24,28.5,28.5,27.12,27.72,534217,0
2014-01-27,27.76,27.94,27.2,27.64,533698,0
2014-01-28,27.61,27.71,27.12,27.42,548753,0
2014-01-29,26.49,26.53,25.5,26.46,740417,0
2014-01-30,26.56,26.83,26.11,26.3,1026800,0
2014-01-31,26.56,27.5,25.94,25.98,4894312,0
2014-02-03,25.98,26.42,25.77,25.83,1035879,0
2014-02-04,25.87,26.15,25.75,26,404384,0
2014-02-05,25.96,26.24,25.88,26.02,435648,0
2014-02-06,26.02,26.98,26.02,26.79,464569,0
2014-02-07,26.88,27.8,26.65,27.27,589056,0
2014-02-10,27.39,27.78,26.75,27.77,369495,0
2014-02-11,27.83,28.15,27.56,27.84,328159,0
2014-02-12,27.85,27.93,27.61,27.89,413540,0
2014-02-13,27.74,28.5,27.56,28.28,279483,0
2014-02-14,28.29,28.69,28.05,28.49,664796,0
2014-02-18,28.85,29.39,28.76,28.93,492555,0
2014-02-19,28.9,28.99,28.39,28.47,303651,0
2014-02-20,28.55,28.99,28.45,28.93,274708,0
2014-02-21,29.04,29.32,28.73,28.86,210397,0
2014-02-24,29.2,29.73,29.05,29.14,459093,0
2014-02-25,29.26,29.75,29,29.25,293578,0
2014-02-26,29.36,29.53,29.08,29.32,387693,0
2014-02-27,29.39,29.9,29.37,29.77,276822,0
2014-02-28,29.89,30.32,29.7,29.99,326469,0
2014-03-03,29.7,29.75,29.14,29.17,405983,0
2014-03-04,29.64,30.15,29.54,29.97,491712,0
2014-03-05,30.04,30.23,29.69,29.8,280657,0
2014-03-06,30.07,30.75,30.07,30.27,568657,0
2014-03-07,30.54,30.94,30.44,30.82,385833,0
2014-03-10,30.82,30.89,30.09,30.58,418297,0
2014-03-11,30.59,30.73,29.6,29.76,229164,0
2014-03-12,29.63,29.79,28.97,29.63,522654,0
2014-03-13,29.71,29.75,28.54,28.82,368331,0
2014-03-14,28.85,29.16,28.33,28.4,509570,0
2014-03-17,28.66,29.1,28.54,29.01,301526,0
2014-03-18,29.08,29.41,29.02,29.29,159325,0
2014-03-19,29.27,29.38,28.95,29.15,246360,0
2014-03-20,29.25,29.26,28.83,29.09,185973,0
2014-03-21,29.25,29.69,29.13,29.59,548319,0
2014-03-24,29.66,29.79,28.38,28.76,278486,0
2014-03-25,28.95,29.53,28.84,29.45,337421,0
2014-03-26,29.75,29.75,28.83,28.88,364300,0
2014-03-27,28.71,28.99,28.33,28.48,245332,0
2014-03-28,28.55,28.76,28.27,28.48,143441,0
2014-03-31,28.83,29.27,28.6,28.98,235816,0
2014-04-01,29.1,29.46,29,29.08,327997,0
2014-04-02,29.17,30.25,29.12,29.76,424995,0
2014-04-03,29.73,29.98,29.27,29.56,181143,0
2014-04-04,29.85,30.05,28.47,28.69,295143,0
2014-04-07,28.57,28.67,27.54,27.96,362144,0
2014-04-08,27.96,28.11,26.83,27.74,420794,0
2014-04-09,27.92,28.48,27.83,28.48,163430,0
2014-04-10,28.44,28.44,27.26,27.37,314330,0
2014-04-11,27.09,27.23,26.52,26.69,261167,0
2014-04-14,27.03,27.1,26.24,26.86,318849,0
2014-04-15,26.91,27.11,26.34,26.95,182076,0
2014-04-16,27.21,27.49,27.06,27.41,126988,0
2014-04-17,27.44,28.13,27.32,27.82,148334,0
2014-04-21,27.81,27.92,27.46,27.83,98644,0
2014-04-22,27.93,28.27,27.82,28.24,116501,0
2014-04-23,27.41,27.64,26.99,27.5,499178,0
2014-04-24,27.77,27.77,27.02,27.28,228507,0
2014-04-25,27.09,27.14,26.3,26.52,286815,0
2014-04-28,26.73,27.12,26.27,26.82,228752,0
2014-04-29,26.98,27.06,26.4,26.62,144107,0
2014-04-30,26.6,26.76,26.29,26.74,232911,0
2014-05-01,26.64,26.81,26.2,26.54,273946,0
2014-05-02,26.63,27.73,26.6,27.4,259828,0
2014-05-05,27.3,27.91,27.07,27.35,248686,0
2014-05-06,27.32,27.75,27.1,27.15,535113,0
2014-05-07,27.21,27.51,26.84,27.38,338227,0
2014-05-08,27.41,27.62,26.56,26.78,165060,0
2014-05-09,26.63,26.82,26.11,26.52,223682,0
2014-05-12,26.74,27.88,26.48,27.77,235221,0
2014-05-13,27.82,27.88,27.34,27.52,232061,0
2014-05-14,27.5,27.55,26.66,26.85,238527,0
2014-05-15,26.75,26.89,26.17,26.71,198608,0
2014-05-16,26.64,26.97,26.45,26.96,108733,0
2014-05-19,26.72,27.73,26.7,27.31,151367,0
2014-05-20,27.26,27.26,26.59,26.92,200293,0
2014-05-21,26.94,27.07,26.55,26.6,361361,0
2014-05-22,26.01,26.38,25.25,25.72,1063912,0
2014-05-23,25.89,27.66,25.89,27.26,531826,0
2014-05-27,27.35,28.51,27.25,27.91,440119,0
2014-05-28,26.7,27.18,26.09,26.18,941622,0
2014-05-29,25.45,25.6,25.08,25.4,8837404,0
2014-05-30,25.4,25.75,25.3,25.57,1463124,0
2014-06-02,25.87,25.95,25.3,25.67,1183718,0
2014-06-03,25.58,26.01,25.17,25.85,1351779,0
2014-06-04,26.66,27.3,26.49,27.14,2394412,0
2014-06-05,27.12,28.3,27.04,28.22,1364905,0
2014-06-06,28.47,28.9,28.32,28.56,1300637,0
2014-06-09,28.61,29.21,28.52,28.91,1085926,0
2014-06-10,28.83,29.25,28.72,28.92,774400,0
2014-06-11,28.83,29.05,28.58,28.88,868701,0
2014-06-12,28.74,28.86,28.12,28.2,896635,0
2014-06-13,28.29,28.52,27.91,28.4,399740,0
2014-06-16,28.35,28.77,28.15,28.67,797514,0
2014-06-17,28.61,29.08,28.51,28.75,671732,0
2014-06-18,28.79,28.89,28.4,28.8,631859,0
2014-06-19,28.91,28.98,28.52,28.74,556390,0
2014-06-20,28.77,28.88,28.31,28.7,1331951,0
2014-06-23,28.82,28.96,28.29,28.34,794462,0
2014-06-24,28.39,28.93,28.06,28.15,743767,0
2014-06-25,28.05,28.7,27.96,28.52,734848,0
2014-06-26,28.59,28.72,28.03,28.59,518839,0
2014-06-27,28.55,28.86,28.41,28.41,4711952,0
2014-06-30,28.47,28.47,27.96,28.15,786047,0
2014-07-01,28.34,28.94,28.28,28.64,978808,0
2014-07-02,28.58,29.15,28.33,28.54,1012600,0
2014-07-03,28.6,28.89,28.45,28.85,211176,0
2014-07-07,28.62,28.81,28.4,28.78,507290,0
2014-07-08,28.77,28.86,28.66,28.8,925861,0
2014-07-09,28.94,29.18,28.9,29.02,798542,0
2014-07-10,29.02,29.32,28.57,29.2,629601,0
2014-07-11,29.24,29.31,29.15,29.27,644970,0
2014-07-14,29.62,29.72,29.24,29.29,872773,0
2014-07-15,29.34,29.5,29.13,29.23,854037,0
2014-07-16,29.32,29.39,28.99,29.22,451623,0
2014-07-17,28.9,29.18,28.66,28.67,565208,0
2014-07-18,28.63,29.23,28.63,29.13,622537,0
2014-07-21,28.88,29.25,28.88,29.09,485690,0
2014-07-22,29.19,29.34,28.99,29.1,350366,0
2014-07-23,29.14,29.29,28.91,28.97,322585,0
2014-07-24,28.93,29.25,28.59,28.76,292562,0
2014-07-25,28.44,28.71,28.25,28.42,392606,0
2014-07-28,28.34,28.46,27.56,27.81,648552,0
2014-07-29,27.8,27.84,27.39,27.55,411031,0
2014-07-30,27.74,27.9,27.63,27.88,389264,0
2014-07-31,27.38,27.57,26.88,26.91,502400,0
2014-08-01,26.8,27,26.47,26.49,544146,0
2014-08-04,26.65,27.16,26.5,26.69,1035991,0
2014-08-05,26.53,26.87,26.32,26.57,444283,0
2014-08-06,26.36,26.53,26.22,26.47,1010799,0
2014-08-07,27,28.53,26.88,26.99,1503879,0
2014-08-08,27.02,27.5,26.81,27.46,491751,0
2014-08-11,27.7,27.72,27.3,27.34,560572,0
2014-08-12,26.47,27.03,26.4,26.93,2121415,0
2014-08-13,27.07,27.32,26.86,26.93,391342,0
2014-08-14,26.97,27.1,26.74,26.97,440852,0
2014-08-15,27.21,27.27,26.91,27.2,576527,0
2014-08-18,27.36,28.06,27.36,28.01,860327,0
2014-08-19,28.12,28.29,27.92,28.07,478753,0
2014-08-20,27.91,28.39,27.84,28.35,640755,0
2014-08-21,28.41,29.17,28.3,28.95,1835603,0
2014-08-22,28.86,29,28.53,28.97,813168,0
2014-08-25,29.19,29.19,28.92,29.07,391780,0
2014-08-26,29.04,29.33,28.85,29.04,690436,0
2014-08-27,28.89,29.07,28.84,28.96,282823,0
2014-08-28,28.86,29.57,28.82,29.13,715045,0
2014-08-29,29.14,29.27,28.99,29.21,420540,0
2014-09-02,29.4,29.62,29.11,29.37,926415,0
2014-09-03,29.61,29.62,28.98,29.31,1211519,0
2014-09-04,29.36,29.83,29.12,29.29,1031878,0
2014-09-05,29.17,29.53,28.95,29.49,823404,0
2014-09-08,29.55,29.86,29.41,29.81,422639,0
2014-09-09,29.81,29.88,28.97,29.01,595981,0
2014-09-10,28.94,29.45,28.89,29.39,423021,0
2014-09-11,29.2,29.65,29.09,29.51,483608,0
2014-09-12,29.54,29.54,29.09,29.26,421123,0
2014-09-15,29.2,29.4,28.9,29.15,533709,0
2014-09-16,29.04,29.55,29,29.34,341583,0
2014-09-17,29.35,29.58,29.12,29.27,328686,0
2014-09-18,29.33,29.45,29.1,29.36,351106,0
2014-09-19,29.44,29.72,29.18,29.7,1550026,0
2014-09-22,29.48,29.49,28.73,28.82,957923,0
2014-09-23,29.12,29.25,28.74,28.85,980980,0
2014-09-24,28.91,28.91,28.51,28.73,664198,0
2014-09-25,28.59,28.61,28.24,28.24,787421,0
2014-09-26,28.26,28.36,27.79,28.34,734930,0
2014-09-29,28.02,28.45,28.02,28.43,430186,0
2014-09-30,28.46,28.5,28.01,28.45,797775,0
2014-10-01,28.39,28.44,27.99,28.13,945146,0
2014-10-02,28.09,28.37,27.85,28.14,881290,0
2014-10-03,28.5,28.63,28.11,28.27,356557,0
2014-10-06,28.2,28.37,27.47,27.68,773227,0
2014-10-07,27.43,27.43,27.1,27.18,1065299,0
2014-10-08,27.15,27.5,26.74,27.46,1267681,0
2014-10-09,27.39,27.4,26.56,26.59,851511,0
2014-10-10,26.44,26.51,25.85,26.1,1023984,0
2014-10-13,26.16,26.32,25.4,25.42,846235,0
2014-10-14,25.66,25.97,25.33,25.6,947531,0
2014-10-15,26,26.03,24.89,25.74,1593130,0
2014-10-16,25.29,26.43,25.15,26.23,695538,0
2014-10-17,26.53,26.79,26.3,26.68,762518,0
2014-10-20,26.61,27,26.55,26.77,525762,0
2014-10-21,26.9,27.52,26.84,27.38,534548,0
2014-10-22,27.37,27.58,26.86,26.88,317946,0
2014-10-23,27.26,27.83,27.15,27.48,543029,0
2014-10-24,27.54,27.66,27.31,27.52,270258,0
2014-10-27,27.35,27.35,26.83,27.1,569606,0
2014-10-28,27.2,28.33,27.2,28.28,433113,0
2014-10-29,28.24,28.49,27.8,28,318127,0
2014-10-30,27.91,28.86,27.82,28.6,449068,0
2014-10-31,28.93,29.68,28.67,29.55,993874,0
2014-11-03,29.61,29.95,28.92,29.08,718946,0
2014-11-04,28.9,29.25,28.71,28.8,357661,0
2014-11-05,29,29.19,28.77,29.09,274998,0
2014-11-06,29.19,29.56,28.83,29.25,547970,0
2014-11-07,27.05,28.76,27.05,27.98,1621198,0
2014-11-10,28.07,28.21,27.81,28.01,742635,0
2014-11-11,28,28.12,27.38,27.88,779006,0
2014-11-12,27.7,27.99,27.18,27.25,727756,0
2014-11-13,26.31,26.87,26.14,26.49,3476458,0
2014-11-14,26.5,27.06,26.32,26.72,2993330,0
2014-11-17,26.7,27.07,26.7,26.94,1457669,0
2014-11-18,27,27.2,26.89,27.08,966065,0
2014-11-19,27.06,27.09,26.71,26.91,1008043,0
2014-11-20,26.77,27.11,26.77,27.09,851065,0
2014-11-21,27.6,27.76,26.92,26.93,1087271,0
2014-11-24,27.07,27.3,26.92,27.1,611484,0
2014-11-25,27.18,27.78,27.07,27.75,1366773,0
2014-11-26,27.79,28.03,27.54,27.91,967008,0
2014-11-28,27.82,27.85,27.42,27.55,416106,0
2014-12-01,27.54,27.54,26.84,27.06,739046,0
2014-12-02,27.1,27.53,27.07,27.47,609113,0
2014-12-03,27.61,28.28,27.48,28.1,912541,0
2014-12-04,28.02,28.03,27.44,27.6,539494,0
2014-12-05,27.62,28.18,27.62,27.99,728674,0
2014-12-08,27.88,28.02,26.96,27.09,355192,0
2014-12-09,26.66,27.55,26.62,27.49,517468,0
2014-12-10,27.32,27.36,26.3,26.37,526288,0
2014-12-11,26.41,26.84,26.2,26.66,450400,0
2014-12-12,26.26,26.54,25.81,25.83,762818,0
2014-12-15,26.06,26.06,25.61,25.79,608661,0
2014-12-16,25.91,26.61,25.81,25.98,497909,0
2014-12-17,26.01,26.56,25.64,26.52,465866,0
2014-12-18,26.93,27.15,26.55,27.13,291310,0
2014-12-19,27.13,27.76,26.9,27.7,714972,0
2014-12-22,27.69,27.73,27.51,27.69,365375,0
2014-12-23,27.82,28.21,27.7,28.12,418099,0
2014-12-24,28.08,28.36,28.04,28.18,105958,0
2014-12-26,28.37,28.41,28.13,28.32,139446,0
2014-12-29,28.25,28.58,28.16,28.43,292704,0
2014-12-30,28.37,28.71,28.2,28.66,353720,0
2014-12-31,28.68,28.79,28.18,28.21,527743,0
2015-01-02,28.36,28.36,27.47,27.94,494831,0
2015-01-05,27.62,27.62,26.77,26.83,665868,0
2015-01-06,26.85,26.89,25.93,26.38,568054,0
2015-01-07,26.59,26.63,26.19,26.42,439145,0
2015-01-08,26.68,26.81,26.54,26.67,427841,0
2015-01-09,26.72,26.79,26.36,26.65,338850,0
2015-01-12,26.57,26.71,26.32,26.54,488225,0
2015-01-13,26.72,27.18,26.18,26.55,547299,0
2015-01-14,26.12,26.38,25.78,25.85,377207,0
2015-01-15,25.96,25.96,24.96,25.02,681519,0
2015-01-16,24.85,25.63,24.75,25.56,695284,0
2015-01-20,24.93,25.44,24.48,24.84,973687,0
2015-01-21,24.66,25.68,24.65,25.32,609394,0
2015-01-22,25.57,26,25.34,25.9,541421,0
2015-01-23,25.83,25.96,25.42,25.65,262542,0
2015-01-26,25.52,25.91,25.26,25.76,528623,0
2015-01-27,25.29,25.46,24.9,25.22,372877,0
2015-01-28,25.38,25.46,24.44,24.49,545577,0
2015-01-29,24.48,24.67,24.2,24.6,869656,0
2015-01-30,24.89,25.12,24.55,24.75,652618,0
2015-02-02,24.89,25.16,24.63,25.05,684355,0
2015-02-03,25.23,26,25.07,25.91,1375227,0
2015-02-04,25.79,26.08,25.43,25.58,1134202,0
2015-02-05,25.29,26.99,25.29,26.33,1588820,0
2015-02-06,26.42,26.87,26.33,26.63,797901,0
2015-02-09,26.42,27.34,26.34,26.78,929376,0
2015-02-10,27.08,27.08,26.53,26.96,1187547,0
2015-02-11,27.06,27.63,26.98,27.3,619543,0
2015-02-12,27.56,27.79,27.35,27.77,559227,0
2015-02-13,27.77,27.99,27.64,27.85,404841,0
2015-02-17,27.79,28.28,27.54,28.19,408279,0
2015-02-18,27.96,28.28,27.76,27.79,334682,0
2015-02-19,27.64,28.11,27.46,27.88,317189,0
2015-02-20,27.84,27.84,27.08,27.63,691706,0
2015-02-23,27.53,27.61,27.23,27.32,570483,0
2015-02-24,27.26,27.45,27.11,27.19,724486,0
2015-02-25,27.23,27.52,26.91,27.35,406407,0
2015-02-26,27.36,27.7,27.1,27.62,928484,0
2015-02-27,27.57,27.89,27.23,27.57,1043215,0
2015-03-02,27.63,28.17,27.02,28.1,888100,0
2015-03-03,27.99,28.12,27.76,27.79,503400,0
2015-03-04,27.71,27.74,27.23,27.4,841400,0
2015-03-05,27.33,27.61,27.04,27.55,380700,0
2015-03-06,27.3,27.53,27.03,27.24,641200,0
2015-03-09,27.3,27.56,27.15,27.46,1084000,0
2015-03-10,27.19,27.22,26.55,26.59,508000,0
2015-03-11,26.64,26.64,26.16,26.52,371400,0
2015-03-12,26.74,26.97,26.46,26.52,834200,0
2015-03-13,26.47,26.57,25.92,26.26,432200,0
2015-03-16,26.31,26.49,26.12,26.27,491100,0
2015-03-17,26.08,26.37,25.97,26.32,547100,0
2015-03-18,26.24,26.59,26.15,26.46,632900,0
2015-03-19,26.35,26.39,25.99,26.16,335800,0
2015-03-20,26.31,26.32,26.07,26.14,771000,0
2015-03-23,26.14,26.56,26.14,26.43,543900,0
2015-03-24,26.43,26.76,26.35,26.66,257500,0
2015-03-25,26.72,26.78,26.49,26.49,397700,0
2015-03-26,26.45,26.67,26.21,26.27,1021900,0
2015-03-27,26.21,26.59,26.17,26.47,405300,0
2015-03-30,26.6,26.85,26.45,26.69,850200,0
2015-03-31,26.5,26.77,26.29,26.69,339188,0
2015-04-01,26.58,26.78,26.45,26.6,500800,0
2015-04-02,26.5,26.92,26.43,26.58,485800,0
2015-04-06,26.48,26.77,26.39,26.63,456100,0
2015-04-07,26.58,26.69,26.32,26.41,494235,0
2015-04-08,26.3,26.34,25.26,25.54,1047900,0
2015-04-09,25.13,25.19,24.54,24.95,1014096,0
2015-04-10,24.98,25.06,24.73,25.01,441400,0
2015-04-13,25.03,25.59,24.98,25.5,959200,0
2015-04-14,25.43,25.71,25.41,25.64,451700,0
2015-04-15,25.55,26.47,25.55,26.39,696164,0
2015-04-16,26.19,26.48,26.19,26.37,723556,0
2015-04-17,26.06,26.39,25.9,26.31,1382700,0
2015-04-20,26.52,26.61,26.21,26.25,541368,0
2015-04-21,26.39,26.4,25.96,26.17,420710,0
2015-04-22,26.16,26.37,25.9,26.33,300267,0
2015-04-23,26.32,26.7,26.25,26.45,496000,0
2015-04-24,26.52,26.55,25.94,26.08,264400,0
2015-04-27,26.22,26.72,26.22,26.71,549600,0
2015-04-28,26.68,26.77,26.38,26.76,274600,0
2015-04-29,26.58,26.99,26.49,26.81,312100,0
2015-04-30,26.7,26.83,26.29,26.49,550300,0
2015-05-01,26.54,26.83,26.36,26.76,335900,0
2015-05-04,26.76,26.95,26.69,26.82,242700,0
2015-05-05,26.8,27.14,26.52,26.62,636000,0
2015-05-06,26.74,26.8,26.5,26.68,352638,0
2015-05-07,26.58,26.67,26.4,26.51,366237,0
2015-05-08,26.72,26.91,26.59,26.67,337500,0
2015-05-11,26.72,27.05,26.67,26.84,225400,0
2015-05-12,26.85,26.96,26.46,26.9,393597,0
2015-05-13,26.93,27.31,26.93,27.24,302200,0
2015-05-14,27.4,27.66,27.33,27.58,355100,0
2015-05-15,27.49,27.65,27.2,27.58,307592,0
2015-05-18,27.63,27.73,27.31,27.41,479899,0
2015-05-19,27.34,27.4,27.01,27.16,678500,0
2015-05-20,27.25,27.3,26.99,27.13,699100,0
2015-05-21,24.1,25.87,24.09,25.37,4421900,0
2015-05-22,25.44,25.9,25.31,25.77,841200,0
2015-05-26,25.69,25.9,25.3,25.81,1096721,0
2015-05-27,25.89,26.35,25.84,26.31,886700,0
2015-05-28,26.21,26.46,25.82,25.98,2323878,0
2015-05-29,25.9,26.05,25.53,25.62,1276200,0
2015-06-01,25.73,25.91,25.42,25.69,840682,0
2015-06-02,25.63,25.92,25.56,25.72,708243,0
2015-06-03,25.74,26.27,25.67,26.27,477600,0
2015-06-04,26.14,26.24,25.66,25.75,781000,0
2015-06-05,25.79,25.79,25.24,25.68,736900,0
2015-06-08,25.56,25.75,25.37,25.46,462500,0
2015-06-09,25.51,25.63,25.42,25.49,515915,0
2015-06-10,25.55,25.57,25.3,25.33,695355,0
2015-06-11,25.32,25.41,25.1,25.35,1230624,0
2015-06-12,25.36,25.55,25.33,25.51,427400,0
2015-06-15,25.35,25.71,25.2,25.67,569500,0
2015-06-16,25.61,26.15,25.57,25.98,927800,0
2015-06-17,25.99,26.31,25.85,26.28,971200,0
2015-06-18,26.38,26.78,26.24,26.64,641800,0
2015-06-19,26.66,26.66,25.96,25.99,1124300,0
2015-06-22,26.16,26.35,25.9,26.09,1426200,0
2015-06-23,26.16,26.16,25.37,25.47,1254790,0
2015-06-24,25.4,25.59,24.99,25.24,2006400,0
2015-06-25,25.34,25.34,24.86,24.88,1086500,0
2015-06-26,25.04,25.11,24.3,24.4,3186600,0
2015-06-29,24.15,24.33,23.42,23.45,1329600,0
2015-06-30,23.8,24,23.64,23.91,1212931,0
2015-07-01,24.16,24.26,23.97,24.05,786000,0
2015-07-02,24.14,24.32,23.59,23.74,390200,0
2015-07-06,23.52,23.69,23.28,23.53,626900,0
2015-07-07,23.47,23.58,22.93,23.53,633200,0
2015-07-08,23.3,23.36,22.83,23.16,824300,0
2015-07-09,23.47,23.48,23,23.07,492800,0
2015-07-10,23.29,23.36,23.05,23.17,591400,0
2015-07-13,23.32,23.56,23.19,23.49,594300,0
2015-07-14,23.38,23.51,23.33,23.47,412918,0
2015-07-15,23.39,23.47,22.74,22.75,517121,0
2015-07-16,22.87,23.03,22.69,22.75,417400,0
2015-07-17,22.73,22.83,22.55,22.81,299700,0
2015-07-20,22.81,22.85,22.56,22.62,317500,0
2015-07-21,22.58,22.6,22.17,22.26,447000,0
2015-07-22,22.13,22.27,21.98,22,298100,0
2015-07-23,22.02,22.17,21.71,21.73,471000,0
2015-07-24,21.64,21.75,21.38,21.4,509300,0
2015-07-27,21.23,21.24,20.98,21.07,444900,0
2015-07-28,21.17,21.24,20.84,21.23,444300,0
2015-07-29,21.25,21.63,21.18,21.48,476900,0
2015-07-30,21.43,21.54,21.2,21.47,440700,0
2015-07-31,21.53,21.58,21.12,21.2,518800,0
2015-08-03,21.14,21.23,20.84,20.89,712529,0
2015-08-04,20.89,21.38,20.89,21.1,1370600,0
2015-08-05,21.1,21.58,21.04,21.37,1376100,0
2015-08-06,21.27,21.32,20.89,20.97,1343207,0
2015-08-07,20.83,21.08,20.83,20.92,644200,0
2015-08-10,21.08,21.82,20.92,21.64,1502400,0
2015-08-11,21.44,21.59,21.35,21.48,725363,0
2015-08-12,21.34,21.55,21.25,21.4,847200,0
2015-08-13,21.38,21.45,21.2,21.24,411300,0
2015-08-14,21.2,21.37,21.12,21.32,529500,0
2015-08-17,21.32,21.48,21.17,21.42,890800,0
2015-08-18,21.43,21.43,21.26,21.3,307600,0
2015-08-19,21.12,21.13,20.73,20.79,293000,0
2015-08-20,20.59,20.71,20.47,20.47,720700,0
2015-08-21,19.79,20.26,19.43,19.66,1197300,0
2015-08-24,18.56,20.14,17.99,19.57,794816,0
2015-08-25,20.12,20.12,18.84,18.89,905700,0
2015-08-26,19.24,19.24,18.78,19.06,1161700,0
2015-08-27,19.29,19.63,19.12,19.5,831700,0
2015-08-28,19.52,19.95,19.46,19.85,930300,0
2015-08-31,19.8,20.16,19.54,20.05,711500,0
2015-09-01,19.72,19.8,19.31,19.5,1042200,0
2015-09-02,19.73,20.04,19.43,19.71,595700,0
2015-09-03,19.69,20.09,19.62,19.83,435200,0
2015-09-04,19.67,19.8,19.53,19.59,398700,0
2015-09-08,19.94,20.22,19.85,20.06,507600,0
2015-09-09,20.23,20.28,19.71,19.74,368000,0
2015-09-10,19.71,19.92,19.56,19.65,355805,0
2015-09-11,19.56,19.58,19.21,19.41,297900,0
2015-09-14,19.41,19.41,18.94,18.99,266000,0
2015-09-15,19.04,19.4,18.98,19.36,301900,0
2015-09-16,19.33,19.65,19.32,19.56,297200,0
2015-09-17,19.49,19.6,19.22,19.28,264899,0
2015-09-18,19.03,19.05,18.7,18.84,688000,0
2015-09-21,18.96,19.23,18.76,18.98,561300,0
2015-09-22,18.74,18.93,18.55,18.66,344300,0
2015-09-23,18.71,18.78,18.11,18.16,231300,0
2015-09-24,18.04,18.08,17.72,18.07,362621,0
2015-09-25,18.16,18.16,17.68,17.75,383600,0
2015-09-28,17.67,17.67,17.06,17.09,992505,0
2015-09-29,17.16,17.19,16.75,16.84,1062600,0
2015-09-30,16.94,17.01,16.6,16.98,738300,0
2015-10-01,16.98,17.09,16.44,16.71,1073200,0
2015-10-02,16.48,17.2,16.33,17.2,754000,0
2015-10-05,16.91,17.57,16.43,17.57,1456365,0
2015-10-06,17.59,17.93,17.46,17.7,568900,0
2015-10-07,17.78,18.31,17.65,17.88,546300,0
2015-10-08,17.81,18.67,17.81,18.55,501000,0
2015-10-09,18.64,18.87,18.36,18.41,518500,0
2015-10-12,18.48,18.48,18.21,18.28,270762,0
2015-10-13,18.13,18.47,18.04,18.2,407400,0
2015-10-14,18.11,18.11,17.71,17.84,492300,0
2015-10-15,17.57,17.6,16.78,17.6,663500,0
2015-10-16,17.59,17.66,17,17.17,410800,0
2015-10-19,17.04,17.14,16.97,17.1,262700,0
2015-10-20,17.1,17.54,17.02,17.5,458832,0
2015-10-21,17.57,17.59,17.33,17.35,431200,0
2015-10-22,17.42,18.07,17.38,18,641700,0
2015-10-23,18.19,18.39,18.04,18.23,621700,0
2015-10-26,18.2,18.34,18.15,18.17,441900,0
2015-10-27,18.02,18.03,17.57,17.62,486300,0
2015-10-28,17.65,18.6,17.65,18.53,847800,0
2015-10-29,18.45,18.93,18.4,18.71,583800,0
2015-10-30,18.67,18.75,18.15,18.48,539600,0
2015-11-02,18.46,19.03,18.38,18.78,499152,0
2015-11-03,19,19.2,18.69,18.88,946900,0
2015-11-04,19.38,20.98,19.35,20.74,1635413,0
2015-11-05,20.77,20.9,20.12,20.61,792500,0
2015-11-06,20.5,20.62,19.91,20.29,688600,0
2015-11-09,20.23,20.31,19.62,19.7,555959,0
2015-11-10,19.66,20.22,19.57,19.83,815800,0
2015-11-11,19.86,20.29,19.67,20.23,958900,0
2015-11-12,20.04,20.16,19.72,19.95,618600,0
2015-11-13,19.85,20.14,19.68,19.69,653700,0
2015-11-16,19.69,19.94,19.47,19.74,525900,0
2015-11-17,19.8,19.86,19.38,19.5,325800,0
2015-11-18,19.52,19.92,19.42,19.9,591400,0
2015-11-19,19.81,19.91,19.52,19.75,425900,0
2015-11-20,19.95,20.26,19.82,20,348000,0
2015-11-23,19.93,20.4,19.93,19.98,315700,0
2015-11-24,19.81,20.36,19.71,20.32,461900,0
2015-11-25,20.4,20.56,20.24,20.43,286400,0
2015-11-27,20.43,20.43,20.22,20.36,146300,0
2015-11-30,20.46,20.7,20.38,20.43,551800,0
2015-12-01,20.42,20.71,20.12,20.32,447877,0
2015-12-02,20.26,20.36,20.06,20.15,532612,0
2015-12-03,20.2,20.22,19.53,19.63,367805,0
2015-12-04,19.6,19.96,19.36,19.87,588300,0
2015-12-07,19.79,19.79,18.99,19.11,492700,0
2015-12-08,18.83,18.85,18.52,18.6,454664,0
2015-12-09,18.61,18.91,18.35,18.48,913500,0
2015-12-10,18.46,18.75,18.37,18.7,762500,0
2015-12-11,18.37,18.56,18.12,18.5,669400,0
2015-12-14,18.44,18.44,17.8,17.9,800284,0
2015-12-15,18.01,18.06,17.75,17.93,532200,0
2015-12-16,18,18.26,17.63,18.21,474400,0
2015-12-17,18.25,18.28,17.62,17.66,421900,0
2015-12-18,17.57,17.61,17.38,17.5,1194200,0
2015-12-21,17.59,17.65,17.36,17.5,601100,0
2015-12-22,17.56,18.12,17.46,18.11,662354,0
2015-12-23,18.22,18.77,18.22,18.72,295300,0
2015-12-24,18.7,18.96,18.66,18.67,101560,0
2015-12-28,18.56,18.7,18.19,18.35,272398,0
2015-12-29,18.5,18.69,18.08,18.39,265596,0
2015-12-30,18.35,18.56,18.26,18.38,281938,0
2015-12-31,18.27,18.38,18.11,18.12,383834,0
2016-01-04,17.77,18.34,17.55,18.32,740455,0
2016-01-05,18.35,18.35,17.26,17.72,732709,0
2016-01-06,17.38,17.41,16.93,17,419622,0
2016-01-07,16.66,16.72,16.08,16.2,474793,0
2016-01-08,16.27,16.27,15.65,15.69,454637,0
2016-01-11,15.76,15.76,15.3,15.65,471838,0
2016-01-12,15.87,15.87,15.15,15.49,704661,0
2016-01-13,15.49,15.728,14.72,14.81,509577,0
2016-01-14,14.79,15.04,14.511,14.87,387943,0
2016-01-15,14.43,14.78,14.24,14.72,701344,0
2016-01-19,14.83,14.94,14.37,14.66,872700,0
2016-01-20,14.4,14.81,14.04,14.7,623807,0
2016-01-21,14.7,14.93,14.38,14.67,483069,0
2016-01-22,14.9,15.36,14.83,15.18,475863,0
2016-01-25,15.08,15.22,14.72,14.76,548228,0
2016-01-26,14.91,15.68,14.91,15.6,438159,0
2016-01-27,15.5,16,15.36,15.52,544062,0
2016-01-28,15.63,15.79,15.29,15.39,284507,0
2016-01-29,15.47,16.38,15.47,16.37,614832,0
2016-02-01,16.2,16.23,15.76,16.1,498291,0
2016-02-02,15.74,15.85,15.26,15.37,604738,0
2016-02-03,16.04,17.36,15.31,16.55,1457211,0
2016-02-04,16.3,17.54,16.23,17.23,1012390,0
2016-02-05,17.15,17.64,16.97,17,606808,0
2016-02-08,16.83,17.15,16.4,17.11,794159,0
2016-02-09,17.01,17.76,16.96,17.52,795772,0
2016-02-10,17.59,17.67,17.1325,17.26,422145,0
2016-02-11,16.93,17.44,16.72,17.09,576758,0
2016-02-12,17.33,17.57,16.84,17.38,484420,0
2016-02-16,17.58,17.7,17.22,17.48,357973,0
2016-02-17,17.67,18.17,17.67,18.1,518345,0
2016-02-18,18.13,18.14,17.64,17.81,297719,0
2016-02-19,17.69,17.83,17.41,17.73,253395,0
2016-02-22,17.97,18.38,17.91,18.12,391483,0
2016-02-23,18.08,18.28,17.69,17.77,473513,0
2016-02-24,17.52,18.04,17.12,18.03,205574,0
2016-02-25,18.05,18.13,17.84,18.07,397122,0
2016-02-26,18.19,18.38,17.821,18.01,389356,0
2016-02-29,18.06,18.53,18.06,18.14,528256,0
2016-03-01,18.32,18.91,18.15,18.69,224553,0
2016-03-02,18.66,18.89,18.41,18.8,390243,0
2016-03-03,18.75,19.12,18.7,18.93,409133,0
2016-03-04,18.89,19.74,18.67,19.15,669347,0
2016-03-07,19.14,19.93,19.14,19.78,754200,0
2016-03-08,19.62,19.66,19.23,19.47,767760,0
2016-03-09,19.52,19.52,19.07,19.12,545396,0
2016-03-10,19.23,19.25,18.45,18.7,431176,0
2016-03-11,18.93,19.59,18.87,19.57,343416,0
2016-03-14,19.55,19.87,19.47,19.49,409517,0
2016-03-15,19.31,19.33,19.05,19.1,271521,0
2016-03-16,19.06,19.53,18.96,19.4,348106,0
2016-03-17,19.42,20.25,19.31,20.06,442137,0
2016-03-18,20.26,20.5,19.87,20.08,733250,0
2016-03-21,20,20.28,19.94,20.08,356233,0
2016-03-22,19.94,20.29,19.93,19.94,372747,0
2016-03-23,19.86,20.12,19.51,19.51,346973,0
2016-03-24,19.39,19.68,19.17,19.65,225849,0
2016-03-28,19.65,19.77,19.25,19.44,256462,0
2016-03-29,19.42,20.14,19.33,20.1,473876,0
2016-03-30,20.32,20.63,19.98,20.21,719318,0
2016-03-31,20.24,20.41,20.05,20.22,413432,0
2016-04-01,20,20.75,19.71,20.7,560709,0
2016-04-04,20.7,20.705,20.13,20.15,292620,0
2016-04-05,20.04,20.14,19.86,19.9,262237,0
2016-04-06,19.93,20,19.44,19.81,151668,0
2016-04-07,19.6,19.8,19.4,19.5,268818,0
2016-04-08,19.74,20.08,19.6,19.85,288018,0
2016-04-11,19.99,20.35,19.99,20.14,138935,0
2016-04-12,20.14,20.58,20.09,20.4,192170,0
2016-04-13,20.56,21.09,20.31,21.08,432445,0
2016-04-14,21.08,21.49,21,21.3,408208,0
2016-04-15,21.18,21.33,21,21.17,360257,0
2016-04-18,21.14,21.49,21.05,21.32,227294,0
2016-04-19,21.4,21.85,21.305,21.55,425877,0
2016-04-20,21.49,21.98,21.45,21.79,576865,0
2016-04-21,21.77,22.06,21.705,22,307600,0
2016-04-22,21.98,22.58,21.98,22.53,513287,0
2016-04-25,22.5,22.57,21.78,21.85,313670,0
2016-04-26,22.06,22.38,21.92,22.36,556161,0
2016-04-27,22.48,22.73,22.07,22.64,582276,0
2016-04-28,22.53,22.97,22.11,22.12,593365,0
2016-04-29,22.08,22.15,21.66,21.8,575456,0
2016-05-02,21.84,22.09,21.57,21.98,279326,0
2016-05-03,21.8,21.8,21.2,21.33,276105,0
2016-05-04,21.22,21.43,20.75,20.81,252734,0
2016-05-05,20.89,21.06,20.55,20.64,279775,0
2016-05-06,20.59,20.84,20.525,20.82,181550,0
2016-05-09,20.66,20.85,20.36,20.55,287550,0
2016-05-10,20.63,21.11,20.545,20.99,356663,0
2016-05-11,21.04,21.28,20.84,20.88,204711,0
2016-05-12,21.02,21.14,20.59,20.8,274411,0
2016-05-13,20.75,20.96,20.4,20.49,161286,0
2016-05-16,20.59,20.9901,20.445,20.85,208974,0
2016-05-17,20.82,21.02,20.22,20.4,577952,0
2016-05-18,19.9,20.61,19.58,20.32,781751,0
2016-05-19,20.01,20.43,19.11,19.69,612637,0
2016-05-20,19.85,20.09,19.47,19.7,580225,0
2016-05-23,19.59,19.95,19.38,19.75,345262,0
2016-05-24,19.87,20.1,19.74,19.81,679224,0
2016-05-25,19.93,21.18,19.85,20.94,938151,0
2016-05-26,20.98,21.27,20.69,20.9,787940,0
2016-05-27,20.89,20.93,20.49,20.8,538721,0
2016-05-31,20.81,20.99,20.5,20.74,484784,0
2016-06-01,20.55,20.75,20.25,20.75,379827,0
2016-06-02,20.68,20.815,20.37,20.73,549702,0
2016-06-03,20.85,21.01,20.52,20.69,395233,0
2016-06-06,20.79,21.005,20.743,20.94,539985,0
2016-06-07,20.98,21.43,20.975,21.36,663239,0
2016-06-08,21.39,22.18,21.39,22.09,1036842,0
2016-06-09,21.88,22.04,21.66,21.83,1056590,0
2016-06-10,21.5,21.73,21.15,21.56,937431,0
2016-06-13,21.54,21.64,21.37,21.4,1065123,0
2016-06-14,21.29,21.66,21.25,21.47,553260,0
2016-06-15,21.5,21.69,21.35,21.42,651021,0
2016-06-16,21.23,21.52,20.81,21.5,765878,0
2016-06-17,21.5,21.79,21.35,21.45,1997663,0
2016-06-20,21.76,22.33,21.56,22.18,1324470,0
2016-06-21,22.15,22.15,21.34,21.35,905359,0
2016-06-22,21.46,21.47,21.02,21.03,751066,0
2016-06-23,20.29,21.32,20.2,21.21,1387277,0
2016-06-24,20.18,20.44,19.46,19.55,3319732,0
2016-06-27,19.23,19.25,18.38,18.54,963048,0
2016-06-28,18.94,18.94,18.44,18.72,1024015,0
2016-06-29,19.05,19.34,18.79,19.23,602039,0
2016-06-30,19.33,19.64,19.08,19.63,536758,0
2016-07-01,19.54,19.83,19.515,19.71,455848,0
2016-07-05,19.45,19.655,19.14,19.32,437665,0
2016-07-06,19.2,19.54,18.97,19.5,461539,0
2016-07-07,19.64,19.98,19.4,19.56,359046,0
2016-07-08,19.9,20.35,19.9,20.24,469900,0
2016-07-11,20.4,20.81,20.4,20.63,360676,0
2016-07-12,21.05,21.05,20.78,20.84,478474,0
2016-07-13,21.01,21.01,20.65,20.89,945927,0
2016-07-14,21.17,21.295,20.98,21.08,542033,0
2016-07-15,21.25,21.34,20.96,21.32,697620,0
2016-07-18,21.42,21.545,21.19,21.31,851126,0
2016-07-19,21.17,21.235,20.94,21.11,312665,0
2016-07-20,21.14,21.275,20.9,21.24,315752,0
2016-07-21,21.27,21.52,21.01,21.21,633443,0
2016-07-22,21.14,21.26,20.95,21.21,249236,0
2016-07-25,21.05,21.15,21,21.14,313023,0
2016-07-26,21.18,21.555,21.16,21.55,662657,0
2016-07-27,21.65,21.66,21.345,21.52,462555,0
2016-07-28,21.52,21.52,21.29,21.39,384503,0
2016-07-29,21.36,21.49,20.99,21.29,1029531,0
2016-08-01,21.23,21.4,20.97,21.04,730281,0
2016-08-02,21.65,21.92,20.76,20.78,1307742,0
2016-08-03,20.74,21,20.385,20.87,633423,0
2016-08-04,20.83,21.26,20.8,21.07,390903,0
2016-08-05,21.25,21.39,21.18,21.25,486981,0
2016-08-08,21.31,21.38,21.09,21.25,352348,0
2016-08-09,21.25,21.33,21,21.07,248080,0
2016-08-10,21.15,21.27,21.07,21.23,329438,0
2016-08-11,21.25,21.45,21.23,21.34,296628,0
2016-08-12,21.31,21.31,20.93,21.15,480297,0
2016-08-15,21.2,21.34,21.17,21.32,711429,0
2016-08-16,21.3,21.46,21.21,21.23,703606,0
2016-08-17,21.25,21.32,20.825,21.2,494473,0
2016-08-18,21.21,21.5,21.2,21.5,469772,0
2016-08-19,21.42,21.84,21.22,21.74,404181,0
2016-08-22,21.59,21.82,21.43,21.81,284330,0
2016-08-23,21.89,22.36,21.88,22.26,595068,0
2016-08-24,22.23,22.25,21.84,21.94,402678,0
2016-08-25,21.79,22.04,21.79,21.87,249993,0
2016-08-26,21.97,22.17,21.74,21.89,205053,0
2016-08-29,21.94,22.18,21.93,21.98,291725,0
2016-08-30,22.05,22.47,22.05,22.43,723781,0
2016-08-31,22.37,22.5,21.93,22.11,376299,0
2016-09-01,22.07,22.12,21.61,21.74,389664,0
2016-09-02,21.96,22.12,21.84,21.98,658660,0
2016-09-06,22.11,22.14,21.74,21.83,390289,0
2016-09-07,21.78,21.9,21.56,21.82,526616,0
2016-09-08,21.83,21.97,21.7,21.89,311343,0
2016-09-09,21.54,21.84,20.63,20.63,646038,0
2016-09-12,20.44,21.03,20.33,21.01,1095969,0
2016-09-13,20.75,20.81,19.99,20.11,506312,0
2016-09-14,20.16,20.18,19.58,19.64,602060,0
2016-09-15,19.67,19.95,19.57,19.85,456184,0
2016-09-16,19.68,19.87,19.48,19.58,1443384,0
2016-09-19,19.77,19.97,19.59,19.72,230544,0
2016-09-20,19.82,19.9,19.66,19.73,370714,0
2016-09-21,19.94,20.06,19.72,20.06,366550,0
2016-09-22,20.31,20.8,20.18,20.79,509439,0
2016-09-23,20.72,20.89,20.58,20.65,500891,0
2016-09-26,20.47,21.02,20.35,20.95,829905,0
2016-09-27,20.85,21.03,20.58,20.79,546313,0
2016-09-28,20.98,21.33,20.87,21.26,634013,0
2016-09-29,21.27,21.4225,21.039,21.09,316202,0
2016-09-30,21.25,21.63,21.1,21.41,486652,0
2016-10-03,21.3,21.469,21.26,21.37,423532,0
2016-10-04,21.42,21.505,21.03,21.13,353678,0
2016-10-05,21.28,21.52,21.13,21.42,215358,0
2016-10-06,21.38,21.5,21.13,21.47,543295,0
2016-10-07,21.34,21.34,20.84,20.93,247980,0
2016-10-10,21.09,21.14,20.2,20.31,801901,0
2016-10-11,20.23,20.23,19.54,19.64,906834,0
2016-10-12,19.61,19.92,19.59,19.77,240791,0
2016-10-13,19.5,19.57,19.135,19.19,410752,0
2016-10-14,19.32,19.58,19.12,19.18,274551,0
2016-10-17,19.1,19.27,19.01,19.1,284383,0
2016-10-18,19.55,19.55,19.03,19.11,268045,0
2016-10-19,19.16,19.3,18.83,19.19,312843,0
2016-10-20,19.08,19.25,18.905,18.95,339889,0
2016-10-21,18.72,19.02,18.65,18.97,259952,0
2016-10-24,19.95,21.46,19.86,20.4,1272442,0
2016-10-25,20.34,20.34,19.72,19.79,486744,0
2016-10-26,19.6,20.14,19.6,19.77,266285,0
2016-10-27,19.88,19.88,19.5,19.66,194252,0
2016-10-28,19.64,19.96,19.6,19.65,264268,0
2016-10-31,19.77,19.995,19.54,19.89,419656,0
2016-11-01,20.04,20.04,19.23,19.44,352767,0
2016-11-02,19.38,19.61,19.32,19.55,372251,0
2016-11-03,16.45,18.24,15.8,17.27,2175372,0
2016-11-04,17.17,18.06,17,17.28,895095,0
2016-11-07,17.66,17.92,17.44,17.5,613242,0
2016-11-08,18.11,18.46,17.72,18.34,738275,0
2016-11-09,18.04,19.4999,18,19.43,484089,0
2016-11-10,19.7,20.25,19.6,20.07,514161,0
2016-11-11,20.24,20.82,20.05,20.6,539538,0
2016-11-14,20.9,21.38,20.3,20.51,542730,0
2016-11-15,20.47,20.69,20.21,20.67,279795,0
2016-11-16,20.49,20.87,20.34,20.87,431200,0
2016-11-17,21.15,21.15,20.73,20.87,251793,0
2016-11-18,20.9,21.06,20.795,20.87,315104,0
2016-11-21,21.18,21.4,21.03,21.4,213562,0
2016-11-22,21.5,21.67,21.34,21.63,385300,0
2016-11-23,21.66,22.06,21.605,22.05,255591,0
2016-11-25,22.06,22.14,21.96,22.02,157815,0
2016-11-28,22.02,22.15,21.52,21.57,295850,0
2016-11-29,21.62,21.87,21.19,21.2,543887,0
2016-11-30,21.53,22.17,21.39,22,741316,0
2016-12-01,21.17,21.3,20.115,20.99,4646868,0
2016-12-02,20.9,20.95,20.17,20.27,4153037,0
2016-12-05,20.48,20.5,19.77,20.05,2286969,0
2016-12-06,20.02,20.13,19.85,20,839383,0
2016-12-07,19.91,20.305,19.86,20.24,862078,0
2016-12-08,20.22,21.2,20.125,21.1,2095826,0
2016-12-09,21.14,21.15,20.82,20.84,993266,0
2016-12-12,20.98,21.025,20.57,20.68,515998,0
2016-12-13,20.87,20.88,20.1,20.18,1061502,0
2016-12-14,20.04,20.3099,19.41,19.52,1119094,0
2016-12-15,19.41,19.85,19.32,19.64,643236,0
2016-12-16,19.72,19.92,19.47,19.68,1351206,0
2016-12-19,19.62,20.08,19.505,20.07,1125487,0
2016-12-20,20.09,20.24,19.87,20,505809,0
2016-12-21,19.92,20.24,19.72,20.1,1271631,0
2016-12-22,20.04,20.11,19.57,19.61,322465,0
2016-12-23,19.59,19.69,19.37,19.53,216747,0
2016-12-27,19.6,20.08,19.48,20,625229,0
2016-12-28,20.04,20.24,19.59,19.73,1067930,0
2016-12-29,19.69,19.91,19.32,19.66,727274,0
2016-12-30,19.73,19.895,19.5,19.59,515699,0
2017-01-03,19.86,20.26,19.69,20.14,1125761,0
2017-01-04,20.18,20.77,20,20.75,1041367,0
2017-01-05,20.72,20.84,20.31,20.53,1170037,0
2017-01-06,20.63,21.05,20.41,20.97,1378308,0
2017-01-09,20.86,20.98,20.47,20.47,1642556,0
2017-01-10,20.62,21.09,20.46,20.98,1269300,0
2017-01-11,21.12,21.41,20.9,21.19,924508,0
2017-01-12,21.25,21.25,20.59,21.17,895760,0
2017-01-13,21.24,21.51,21.11,21.35,1523630,0
2017-01-17,21.32,21.42,20.75,20.99,1403762,0
2017-01-18,20.99,21.34,20.86,21.31,850499,0
2017-01-19,21.41,21.6,21.21,21.57,578788,0
2017-01-20,21.71,22.67,21.71,22.19,2535801,0
2017-01-23,22.09,22.2,21.34,21.58,1351307,0
2017-01-24,21.74,22.44,21.74,22.35,852078,0
2017-01-25,22.48,22.6,22.25,22.47,1492420,0
2017-01-26,22.45,22.59,22.18,22.36,735441,0
2017-01-27,22.36,22.535,22.24,22.34,603517,0
2017-01-30,22.08,22.08,21.52,21.99,823832,0
2017-01-31,22.01,22.2,21.78,22.09,1211943,0
2017-02-01,22.19,22.41,21.87,21.96,844414,0
2017-02-02,21.88,22.7,21.07,21.84,2322481,0
2017-02-03,22,22.65,21.93,22.4,1240909,0
2017-02-06,22.45,22.59,22.385,22.5,1040614,0
2017-02-07,22.37,22.8,22.34,22.61,1606196,0
2017-02-08,22.51,22.55,22.32,22.35,964206,0
2017-02-09,22.43,22.51,22.21,22.25,726427,0
2017-02-10,22.49,22.58,22.27,22.45,651623,0
2017-02-13,22.65,22.82,22.5,22.52,796926,0
2017-02-14,22.4,22.49,22.2,22.4,541013,0
2017-02-15,22.37,22.55,22.22,22.44,544528,0
2017-02-16,22.44,22.44,22.08,22.14,755106,0
2017-02-17,22.09,22.36,21.83,22.24,824100,0
2017-02-21,22.35,22.77,22.35,22.66,963898,0
2017-02-22,22.48,22.77,22.14,22.39,716879,0
2017-02-23,22.58,22.58,21.94,22.14,716469,0
2017-02-24,21.67,22.08,21.51,22.04,475317,0
2017-02-27,22.11,22.755,22.015,22.67,5533146,0
2017-02-28,22.56,22.65,22.04,22.17,1190408,0
2017-03-01,22.64,23.1,22.64,23.05,1005084,0
2017-03-02,22.93,23.32,22.8356,23,1657135,0
2017-03-03,22.99,23.15,22.88,23.11,1382207,0
2017-03-06,22.85,23.24,22.85,23.14,1248174,0
2017-03-07,23.05,23.14,22.75,22.8,1083733,0
2017-03-08,22.91,23.03,22.7,22.75,855633,0
2017-03-09,22.66,22.81,22.125,22.39,1097961,0
2017-03-10,22.65,23.02,22.56,22.99,800885,0
2017-03-13,23,23.385,23,23.34,1238742,0
2017-03-14,23.04,23.5,22.96,23.31,1616174,0
2017-03-15,23.41,24.09,23.41,23.93,1655734,0
2017-03-16,24.02,24.355,23.92,24.34,1498308,0
2017-03-17,24.48,24.55,24.23,24.28,2069884,0
2017-03-20,24.23,24.23,23.8,23.99,800733,0
2017-03-21,24.16,24.16,23.33,23.51,820972,0
2017-03-22,23.39,23.61,23.25,23.32,745593,0
2017-03-23,23.28,23.43,23.08,23.22,1067052,0
2017-03-24,23.27,23.43,22.575,22.74,706988,0
2017-03-27,22.25,22.52,22.02,22.44,781874,0
2017-03-28,22.38,22.91,22.19,22.74,884130,0
2017-03-29,22.79,23.07,22.72,22.91,660686,0
2017-03-30,23.03,23.08,22.825,23.05,983840,0
2017-03-31,23,23.3,22.81,23.08,726912,0
2017-04-03,23.14,23.26,22.56,22.84,716526,0
2017-04-04,22.83,22.87,22.48,22.6,530632,0
2017-04-05,22.86,23.19,22.46,22.55,717468,0
2017-04-06,22.6,22.9,22.45,22.74,344714,0
2017-04-07,22.69,23,22.53,22.82,446606,0
2017-04-10,22.9,23.39,22.73,23,603278,0
2017-04-11,22.94,23.4,22.8,23.39,516860,0
2017-04-12,23.27,23.3,22.63,22.77,487210,0
2017-04-13,22.55,22.8199,21.975,22.04,846121,0
2017-04-17,22.12,22.19,21.85,22.09,568660,0
2017-04-18,21.95,22.35,21.86,22.18,461228,0
2017-04-19,22.32,22.62,22.15,22.23,303269,0
2017-04-20,22.37,22.965,22.37,22.67,608297,0
2017-04-21,22.71,22.79,22.46,22.65,581795,0
2017-04-24,23.22,23.6,23.16,23.3,782399,0
2017-04-25,23.6,24.14,23.56,23.94,1161231,0
2017-04-26,23.97,24.69,23.96,24.52,923377,0
2017-04-27,24.45,24.6,24.19,24.51,819195,0
2017-04-28,24.72,24.78,24.38,24.4,889777,0
2017-05-01,24.49,24.57,24.18,24.38,636949,0
2017-05-02,24.5,24.6,24.275,24.41,428197,0
2017-05-03,24.21,24.5,24.21,24.4,612692,0
2017-05-04,24.23,24.42,23.93,24.22,660344,0
2017-05-05,24.33,24.33,24.08,24.21,663873,0
2017-05-08,23.95,24.2,23.55,23.9,615889,0
2017-05-09,23.92,24.01,23.5,23.61,578191,0
2017-05-10,23.64,23.81,23.34,23.78,930749,0
2017-05-11,23.68,23.68,23.03,23.34,570454,0
2017-05-12,23.25,23.27,22.89,22.98,450348,0
2017-05-15,23.22,23.54,23.22,23.32,569244,0
2017-05-16,23.44,23.45,23.15,23.3,508434,0
2017-05-17,22.91,23.01,22.52,22.8,1300262,0
2017-05-18,23.73,25,22.93,23.24,2472910,0
2017-05-19,23.46,23.84,23.03,23.13,1639362,0
2017-05-22,23.07,23.4,22.93,23.24,916298,0
2017-05-23,23.26,23.3,22.93,23.1,1240767,0
2017-05-24,23.03,23.37,22.9,23.03,617100,0
2017-05-25,23.15,23.43,22.685,22.96,932379,0
2017-05-26,22.96,23.1,22.81,23,377550,0
2017-05-30,22.84,23.14,22.84,22.95,1063077,0
2017-05-31,23.05,23.05,22.425,22.8,1041106,0
2017-06-01,22.89,23.48,22.755,23.39,1144806,0
2017-06-02,23.43,24.03,23.28,23.62,658614,0
2017-06-05,23.58,23.77,23.28,23.28,366182,0
2017-06-06,23.12,23.32,22.72,23.23,869752,0
2017-06-07,23.29,23.29,22.78,22.85,566812,0
2017-06-08,22.79,23.37,22.72,23.17,838862,0
2017-06-09,23.18,23.44,22.98,23.22,2062687,0
2017-06-12,23.24,23.93,23.24,23.56,1811250,0
2017-06-13,23.54,23.705,23.43,23.68,776213,0
2017-06-14,23.66,23.84,23.17,23.42,646084,0
2017-06-15,23.08,23.63,23.0358,23.56,385665,0
2017-06-16,23.46,23.67,23.37,23.57,1652349,0
2017-06-19,23.67,23.86,23.64,23.8,649453,0
2017-06-20,23.77,23.99,23.64,23.91,1804344,0
2017-06-21,23.92,23.9484,22.91,22.98,763428,0
2017-06-22,23,23.15,22.85,23.03,871530,0
2017-06-23,23.05,23.1,22.73,23.04,3675187,0
2017-06-26,23.03,23.27,22.78,22.99,685571,0
2017-06-27,23.03,23.11,22.85,22.96,522046,0
2017-06-28,23.23,23.49,23.155,23.17,688693,0
2017-06-29,23.17,23.32,22.99,23.2,685381,0
2017-06-30,23.29,23.59,23.15,23.25,814022,0
2017-07-03,23.44,23.46,23.09,23.29,418781,0
2017-07-05,23.14,23.3,22.78,23.07,576336,0
2017-07-06,22.92,23.14,22.52,22.68,604594,0
2017-07-07,22.68,22.86,22.57,22.8,494777,0
2017-07-10,22.65,23.19,22.64,22.98,498211,0
2017-07-11,23.02,23.02,22.68,22.94,499188,0
2017-07-12,23.16,23.55,23.16,23.4,729397,0
2017-07-13,23.39,23.715,23.355,23.62,458792,0
2017-07-14,23.68,24.53,23.6106,24.18,1069904,0
2017-07-17,24.08,24.24,23.95,23.99,506770,0
2017-07-18,23.94,24.01,23.53,23.67,743572,0
2017-07-19,23.72,23.97,23.66,23.88,413102,0
2017-07-20,23.93,24.04,23.77,23.87,271858,0
2017-07-21,24.46,24.46,23.75,23.93,757993,0
2017-07-24,23.94,23.94,23.56,23.64,450560,0
2017-07-25,23.91,24.13,23.73,23.97,689478,0
2017-07-26,23.96,23.96,23.29,23.3,340045,0
2017-07-27,23.41,23.41,23.12,23.19,772128,0
2017-07-28,23.08,23.34,23.015,23.31,724140,0
2017-07-31,23.37,23.49,23.045,23.16,376241,0
2017-08-01,23.24,23.34,22.91,23.15,721973,0
2017-08-02,23.06,23.19,22.69,22.99,601915,0
2017-08-03,23.39,24.9,23.2,24.63,1614279,0
2017-08-04,24.82,25.5,24.82,24.96,658448,0
2017-08-07,24.86,25.01,24.56,24.65,814723,0
2017-08-08,24.53,25.08,24.5,24.71,599157,0
2017-08-09,24.58,24.78,24.37,24.5,760292,0
2017-08-10,24.31,24.52,23.94,23.95,477609,0
2017-08-11,23.64,24,23.61,23.81,1009314,0
2017-08-14,24.05,24.52,24,24.38,947948,0
2017-08-15,24.39,24.46,24.04,24.2,302446,0
2017-08-16,24.25,24.53,24.22,24.3,485342,0
2017-08-17,24.18,24.275,23.54,23.57,391762,0
2017-08-18,23.33,23.92,23.33,23.63,518424,0
2017-08-21,23.63,23.78,23.52,23.66,306088,0
2017-08-22,23.8,24.02,23.67,24,308867,0
2017-08-23,23.85,24.02,23.77,23.89,270497,0
2017-08-24,24.02,24.02,23.5,23.56,320136,0
2017-08-25,23.69,23.87,23.6,23.74,255514,0
2017-08-28,23.84,23.96,23.48,23.76,292917,0
2017-08-29,23.58,23.83,23.49,23.8,359416,0
2017-08-30,23.78,23.935,23.69,23.88,364102,0
2017-08-31,24.03,24.06,23.74,23.88,1025956,0
2017-09-01,23.96,24.055,23.83,23.96,420316,0
2017-09-05,23.89,24.09,23.56,23.6,446115,0
2017-09-06,23.78,24.24,23.68,24.18,760389,0
2017-09-07,24.22,24.28,23.87,24.05,429558,0
2017-09-08,23.99,24.3,23.86,24.28,339813,0
2017-09-11,24.48,24.88,24.45,24.6,558432,0
2017-09-12,24.72,25.04,24.63,24.94,431863,0
2017-09-13,24.88,25.31,24.82,25.19,401218,0
2017-09-14,25.18,25.2,24.95,25,554341,0
2017-09-15,25.04,25.04,24.48,24.52,2881018,0
2017-09-18,24.63,24.72,24.58,24.59,1013147,0
2017-09-19,24.63,25.05,24.51,24.82,1826591,0
2017-09-20,24.91,25.25,24.75,25.14,4150300,0
2017-09-21,25.27,25.27,25,25.09,771711,0
2017-09-22,25.01,25.6,25.01,25.3,1365974,0
2017-09-25,25.22,25.37,24.8,24.83,627716,0
2017-09-26,24.91,25.15,24.85,25.01,788638,0
2017-09-27,25.21,25.73,25.15,25.53,1207106,0
2017-09-28,25.44,25.66,25.234,25.47,1241237,0
2017-09-29,25.4,25.7,25.33,25.41,539336,0
2017-10-02,25.43,25.74,25.37,25.73,1030119,0
2017-10-03,25.89,26.1,25.89,26.01,954655,0
2017-10-04,25.95,26.11,25.82,25.82,966363,0
2017-10-05,25.79,25.91,25.6,25.65,567754,0
2017-10-06,25.62,25.84,25.56,25.76,698086,0
2017-10-09,25.7,25.79,25.67,25.77,604859,0
2017-10-10,25.87,25.87,25.52,25.57,637230,0
2017-10-11,25.66,25.66,25.31,25.38,723480,0
2017-10-12,25.33,25.63,25.33,25.52,432586,0
2017-10-13,25.89,26.24,25.88,26,868218,0
2017-10-16,25.94,25.99,25.76,25.81,837898,0
2017-10-17,25.79,25.82,25.59,25.69,3015475,0
2017-10-18,25.71,25.89,25.61,25.73,671151,0
2017-10-19,25.57,25.64,25.39,25.5,1074876,0
2017-10-20,25.62,25.89,25.62,25.89,864965,0
2017-10-23,25.82,25.86,25.54,25.56,404712,0
2017-10-24,25.73,26.15,25.62,25.94,994373,0
2017-10-25,25.8,25.84,25.2,25.32,1267058,0
2017-10-26,25.51,25.89,25.42,25.86,781479,0
2017-10-27,25.75,25.75,25.31,25.66,869925,0
2017-10-30,25.49,25.68,25.27,25.46,798309,0
2017-10-31,25.67,25.67,25.4,25.52,824612,0
2017-11-01,25.81,25.81,25.2,25.44,836825,0
2017-11-02,24.94,25.5,24.52,24.95,1559815,0
2017-11-03,25.08,25.5,24.93,25.32,890197,0
2017-11-06,25.25,25.35,25.02,25.03,710189,0
2017-11-07,25,25.05,24.63,24.79,512941,0
2017-11-08,24.65,24.69,24.365,24.58,696282,0
2017-11-09,24.32,24.56,24.25,24.34,621525,0
2017-11-10,24.31,24.48,24.05,24.1,1224040,0
