Date,Open,High,Low,Close,Volume,OpenInt
2013-04-10,23.35,23.78,22.87,23.04,24175156,0
2013-04-11,23.5,24.19,23.21,24.01,3952603,0
2013-04-12,24,24.69,23.77,24.3,1927971,0
2013-04-15,24.2,24.53,22.91,23.45,1836199,0
2013-04-16,24.08,24.09,23.07,23.75,1168708,0
2013-04-17,23.49,23.75,23,23.58,1390067,0
2013-04-18,23.58,24,23,23.17,1195317,0
2013-04-19,23.17,24.05,23.17,24.05,1378513,0
2013-04-22,24,24.1,23.2,23.75,730602,0
2013-04-23,24.08,24.75,23.29,23.48,1183294,0
2013-04-24,23.55,24.33,23.53,24.25,1290712,0
2013-04-25,24.35,25.75,24.19,24.7,1009496,0
2013-04-26,25.16,25.7,24.7,25.55,726186,0
2013-04-29,25.7,26.58,25.61,26.08,714162,0
2013-04-30,26.18,26.41,25.66,25.78,916860,0
2013-05-01,26.1,26.18,24.8,25.48,796685,0
2013-05-02,25.73,26.8,25.73,26.72,652831,0
2013-05-03,26.99,26.99,26.13,26.48,672337,0
2013-05-06,26.38,27,25.79,26.88,635238,0
2013-05-07,26.95,27.01,26.66,26.89,609617,0
2013-05-08,26.7,26.83,25.34,26.1,674445,0
2013-05-09,26.08,26.36,25.65,25.85,934475,0
2013-05-10,26.22,26.87,25.91,26.2,353540,0
2013-05-13,26.44,26.49,25.88,25.96,544148,0
2013-05-14,26.2,26.82,26,26.65,863581,0
2013-05-15,26.64,26.74,25.71,25.86,619833,0
2013-05-16,25.98,26.02,25.04,25.22,543345,0
2013-05-17,25.57,26.28,25.1,25.33,540863,0
2013-05-20,26.01,26.33,25.62,26.33,1162471,0
2013-05-21,26.7,27.3,25.92,26.1,444761,0
2013-05-22,26.31,26.79,26.02,26.15,307671,0
2013-05-23,25.83,26.65,25.6,26.59,414715,0
2013-05-24,26.4,26.5,26.2,26.3,164010,0
2013-05-28,26.5,26.87,26.4,26.58,463705,0
2013-05-29,26.12,26.31,25.93,25.98,1262169,0
2013-05-30,25.95,26.48,25.87,26.28,347710,0
2013-05-31,26.15,26.29,25.83,25.83,299281,0
2013-06-03,26.07,26.19,25.34,25.73,425656,0
2013-06-04,25.6,25.71,24.96,25.03,227253,0
2013-06-05,24.95,25.17,23.6,23.91,279558,0
2013-06-06,23.65,25.15,23.39,24.98,916383,0
2013-06-07,25.34,25.58,24.8,25.03,602058,0
2013-06-10,25.15,25.23,24.53,24.89,459560,0
2013-06-11,24.36,25,24.01,24.37,250896,0
2013-06-12,24.4,25.09,23.4,23.94,289176,0
2013-06-13,23.72,25.14,23.7,24.87,555016,0
2013-06-14,24.9,25.89,24.9,25.22,384455,0
2013-06-17,25.97,26.66,25.26,25.47,1917112,0
2013-06-18,25.7,26.81,25.5,26.71,1118689,0
2013-06-19,26.67,27.67,26.35,26.39,1109945,0
2013-06-20,26.09,26.64,24.53,25.45,1408939,0
2013-06-21,25.63,25.91,24.57,25.17,3604633,0
2013-06-24,24.65,24.86,22.91,24.05,1206306,0
2013-06-25,25.37,25.5,24.29,24.53,395433,0
2013-06-26,24.84,25.55,23.9,24.26,414326,0
2013-06-27,24.5,25.2,24.23,25.14,306143,0
2013-06-28,25.14,25.26,24.15,24.38,1607757,0
2013-07-01,24.79,25.19,24.4,24.7,426658,0
2013-07-02,24.52,25.12,24.07,24.28,592172,0
2013-07-03,24.28,25.28,23.99,24.78,983298,0
2013-07-05,25.02,25.02,23.07,23.8,591641,0
2013-07-08,23.83,24.1,23.44,23.92,268856,0
2013-07-09,23.86,24.75,23.58,24.7,818236,0
2013-07-10,24.7,24.78,24.36,24.54,293623,0
2013-07-11,24.83,26.1,24.83,25.73,617176,0
2013-07-12,25.8,26.47,25.55,25.89,254386,0
2013-07-15,26.16,26.16,25.03,25.15,269364,0
2013-07-16,25.19,26.25,24.42,24.54,570472,0
2013-07-17,24.62,25.31,24.23,25.12,401844,0
2013-07-18,25.35,25.35,24.7,24.73,295761,0
2013-07-19,24.69,24.89,24.63,24.7,184050,0
2013-07-22,24.91,24.91,23.82,24.65,270130,0
2013-07-23,24.92,25,24.41,24.6,306757,0
2013-07-24,24.79,24.79,24.1,24.26,422985,0
2013-07-25,23.67,23.92,22.01,22.61,786679,0
2013-07-26,22.35,23.22,22.35,22.9,634374,0
2013-07-29,22.89,23.03,22.21,22.28,668529,0
2013-07-30,22.32,23.13,22.27,23.09,457366,0
2013-07-31,23.12,24.58,22.34,24.23,782419,0
2013-08-01,24.55,24.95,22.13,22.34,888112,0
2013-08-02,22.38,22.85,22.15,22.4,341442,0
2013-08-05,22.45,22.77,22.01,22.13,276268,0
2013-08-06,22.21,22.4,21.25,22.01,577395,0
2013-08-07,21.99,22,21.01,21.06,360293,0
2013-08-08,21,21.83,20.7,21.5,546203,0
2013-08-09,21.3,22.84,21.24,22.08,767624,0
2013-08-12,22.3,22.52,21.55,21.96,544322,0
2013-08-13,21.95,22.61,21.25,21.94,595848,0
2013-08-14,22.49,22.8,19.82,20.03,1668507,0
2013-08-15,19.73,20.51,17.93,20.06,1729224,0
2013-08-16,20.5,21.02,20.5,20.58,365755,0
2013-08-19,20.51,20.93,19.84,19.96,421093,0
2013-08-20,20.2,20.54,19.85,20.5,1213584,0
2013-08-21,20.9,21.66,20.52,20.75,549196,0
2013-08-22,20.88,21.53,20.78,21.36,249530,0
2013-08-23,21.32,21.52,20.85,21.09,307711,0
2013-08-26,21.16,21.59,20.68,21.01,587576,0
2013-08-27,20.78,20.78,20,20.01,571907,0
2013-08-28,20,20.29,19.92,20.2,443762,0
2013-08-29,20.06,21.27,20.06,20.89,486431,0
2013-08-30,20.92,20.99,20.29,20.61,363771,0
2013-09-03,20.65,21.4,20.38,20.56,444349,0
2013-09-04,20.56,21.35,20.45,20.59,610313,0
2013-09-05,20.63,20.63,19.85,20.19,457893,0
2013-09-06,20.48,21.29,20.05,20.68,440859,0
2013-09-09,20.83,21.83,20.5,21.8,272354,0
2013-09-10,21.93,22.04,21.45,21.61,521795,0
2013-09-11,21.68,22.29,21.4,21.83,482681,0
2013-09-12,21.85,22.84,21.85,22.74,463732,0
2013-09-13,22.69,22.99,21.85,22.45,588924,0
2013-09-16,22.93,23.88,22.79,22.88,870075,0
2013-09-17,23.02,23.35,22.5,22.84,471751,0
2013-09-18,22.8,23.74,21.79,23.37,1166291,0
2013-09-19,23.55,24.14,23.42,23.83,918293,0
2013-09-20,23.89,23.89,22.34,23.02,3431248,0
2013-09-23,22.97,22.99,22.38,22.4,807289,0
2013-09-24,22.46,23.44,22.3,22.66,664490,0
2013-09-25,22.76,23.4,22.26,23.15,350045,0
2013-09-26,23,23.3,22.27,22.8,304226,0
2013-09-27,22.68,23.12,22.54,22.98,232342,0
2013-09-30,22.7,22.9,22.19,22.65,316766,0
2013-10-01,22.78,23.46,22.54,22.71,408478,0
2013-10-02,22.5,23,22.32,22.79,459797,0
2013-10-03,22.91,23.08,22.21,22.27,740135,0
2013-10-04,22.27,22.35,21.12,21.96,813027,0
2013-10-07,21.76,22.35,21.39,21.93,460991,0
2013-10-08,21.94,22.02,21.17,21.5,485533,0
2013-10-09,21.59,21.66,20.41,21.23,432036,0
2013-10-10,21.68,22.08,21.45,21.9,300088,0
2013-10-11,21.92,22.72,21.89,22.39,446270,0
2013-10-14,22.22,22.31,21.53,21.78,212065,0
2013-10-15,21.62,22.11,20.87,21.16,556849,0
2013-10-16,21.37,22.44,21.05,22.15,493054,0
2013-10-17,21.89,22.97,21.75,22.67,543018,0
2013-10-18,22.44,23.03,22.01,22.12,408460,0
2013-10-21,22.22,22.37,21.41,21.77,364294,0
2013-10-22,21.92,22.8,21.47,22.54,408907,0
2013-10-23,22.3,23.83,22.27,23.06,461666,0
2013-10-24,23.18,23.75,22.55,23.15,365248,0
2013-10-25,23.32,23.74,23.09,23.21,197841,0
2013-10-28,23.21,23.4,22.34,22.95,222672,0
2013-10-29,23.1,23.7,23.02,23.4,322188,0
2013-10-30,23.47,23.5,22.89,22.96,309749,0
2013-10-31,23,23.24,22.12,22.24,398812,0
2013-11-01,22.36,22.36,21.14,21.31,386012,0
2013-11-04,21.32,22.03,21.19,21.97,274385,0
2013-11-05,21.86,22.06,21.05,21.31,447220,0
2013-11-06,21.35,21.48,20.54,20.79,469479,0
2013-11-07,20.99,21.65,20.8,20.83,411583,0
2013-11-08,20.66,20.97,20,20.71,268052,0
2013-11-11,20.7,20.92,20.26,20.72,306340,0
2013-11-12,20.73,21.27,20.42,20.73,365011,0
2013-11-13,19.99,20.75,19.51,20.3,920361,0
2013-11-14,20.25,21.2,20.25,21.19,537651,0
2013-11-15,21.08,21.53,20.46,20.48,362698,0
2013-11-18,20.57,21.7,20.57,21.03,472041,0
2013-11-19,21.07,21.27,20.49,20.71,283805,0
2013-11-20,20.8,21.08,20.32,20.43,305318,0
2013-11-21,20.55,21.33,20.2,21.12,377580,0
2013-11-22,21.07,21.44,20.4,20.69,261426,0
2013-11-25,20.69,20.75,20.04,20.51,447600,0
2013-11-26,20.62,22.11,20.51,21.83,840670,0
2013-11-27,21.82,22.22,21.5,21.92,225520,0
2013-11-29,21.97,22.04,21.68,21.85,109361,0
2013-12-02,21.84,22.04,20.93,21.25,332969,0
2013-12-03,21.09,21.54,20.89,21.06,277768,0
2013-12-04,20.9,21.95,20.71,20.84,382780,0
2013-12-05,20.53,21.08,20.23,20.5,655092,0
2013-12-06,20.82,20.97,20.54,20.61,200981,0
2013-12-09,20.66,20.9,20.41,20.69,576726,0
2013-12-10,20.73,21.36,20.53,20.6,317887,0
2013-12-11,20.63,20.84,19.83,20.25,291424,0
2013-12-12,20.21,20.41,19.92,20.23,271060,0
2013-12-13,20.26,20.53,19.97,20.2,329283,0
2013-12-16,20.39,20.74,20.07,20.19,304432,0
2013-12-17,20.22,20.31,19.81,20.02,411093,0
2013-12-18,20.25,21.25,20.2,20.97,383128,0
2013-12-19,20.9,21.04,20.4,20.92,283581,0
2013-12-20,21.01,21.94,20.86,21.76,787750,0
2013-12-23,21.93,22.73,21.65,22.06,540511,0
2013-12-24,22.1,22.71,21.79,22.49,220375,0
2013-12-26,22.63,22.65,21.97,21.99,333217,0
2013-12-27,21.91,22.17,21.8,22.1,364592,0
2013-12-30,22.17,22.34,22.02,22.13,140805,0
2013-12-31,22.13,22.64,22.04,22.45,277754,0
2014-01-02,22.54,22.86,21.85,22.34,313032,0
2014-01-03,22.61,22.75,22.38,22.48,289311,0
2014-01-06,22.6,22.6,21.66,21.98,573269,0
2014-01-07,22.13,22.23,21.18,21.26,344392,0
2014-01-08,21.3,21.71,21.01,21.49,436734,0
2014-01-09,21.42,21.6,21.01,21.15,465098,0
2014-01-10,21.4,22.19,21.29,21.88,1220522,0
2014-01-13,21.77,21.93,21,21.14,348398,0
2014-01-14,21.22,21.3,20.74,21,262290,0
2014-01-15,20.94,21.12,20.46,20.68,341094,0
2014-01-16,20.67,20.83,19.95,20.14,665143,0
2014-01-17,20.15,20.18,20,20.12,272610,0
2014-01-21,20.18,20.4,20.07,20.17,316474,0
2014-01-22,20.2,20.66,20.03,20.57,381510,0
2014-01-23,20.46,20.58,20.1,20.25,515283,0
2014-01-24,20.18,20.35,19.51,19.67,265516,0
2014-01-27,19.67,20.03,18.56,19.78,532201,0
2014-01-28,19.85,20.84,19.85,20.43,353520,0
2014-01-29,20.32,20.74,20.02,20.47,239166,0
2014-01-30,20.81,20.99,20.1,20.24,311211,0
2014-01-31,20,21.21,20,21.15,379825,0
2014-02-03,21.17,21.17,20.32,20.58,335124,0
2014-02-04,20.62,21.18,20.38,20.67,216101,0
2014-02-05,20.61,20.65,20.15,20.36,179889,0
2014-02-06,20.35,21.35,20.35,21.3,201002,0
2014-02-07,21.34,21.55,21.02,21.45,411600,0
2014-02-10,21.5,21.55,20.9,21.26,218363,0
2014-02-11,21.25,21.54,21.04,21.29,368940,0
2014-02-12,22.18,22.66,21.39,22.06,846897,0
2014-02-13,22.03,23.27,21.75,23.02,582432,0
2014-02-14,23.03,23.19,22.21,22.99,682254,0
2014-02-18,23.08,23.69,22.56,23.27,571255,0
2014-02-19,23.16,23.33,22.58,22.62,231076,0
2014-02-20,22.7,23.31,22.67,23.25,245367,0
2014-02-21,23.32,23.65,22.99,23.48,297519,0
2014-02-24,23.54,24.12,23.22,23.76,419527,0
2014-02-25,23.8,24.4,23.58,24.14,360627,0
2014-02-26,24.23,26.29,23.95,25.55,759811,0
2014-02-27,25.12,26.29,25.01,26.09,400364,0
2014-02-28,26.12,26.37,24.86,25.12,356287,0
2014-03-03,24.9,25.36,24.83,25.18,307197,0
2014-03-04,25.34,25.68,24.93,25.32,478516,0
2014-03-05,25.31,25.55,25.02,25.34,280083,0
2014-03-06,25.23,25.43,24.55,25.1,471867,0
2014-03-07,25.25,25.5,24.37,25.17,324991,0
2014-03-10,23.4,24.47,23.28,24.22,508933,0
2014-03-11,24.26,24.86,24.18,24.49,444469,0
2014-03-12,24.31,24.64,23.92,24.3,194193,0
2014-03-13,24.34,24.39,23.02,23.52,362386,0
2014-03-14,23.51,23.93,23.16,23.26,287907,0
2014-03-17,23.32,23.93,22.86,23.71,469833,0
2014-03-18,23.79,24.07,23.52,23.72,247457,0
2014-03-19,25.05,25.2,23.62,24.05,446328,0
2014-03-20,24.08,24.3,23.52,23.85,418885,0
2014-03-21,24,24.42,23.54,23.99,1482006,0
2014-03-24,24,24.07,23.2,23.7,553911,0
2014-03-25,23.78,24.02,23.59,23.86,250965,0
2014-03-26,24.02,24.17,23.54,23.65,349900,0
2014-03-27,23.65,24.16,23.16,23.24,560496,0
2014-03-28,23.34,23.89,23.15,23.64,409043,0
2014-03-31,23.75,23.86,23.29,23.5,280887,0
2014-04-01,23.59,24.24,23.43,23.68,407834,0
2014-04-02,23.53,24.35,23.3,24.13,540520,0
2014-04-03,24.18,24.18,23.49,23.6,920531,0
2014-04-04,23.74,24.51,23.63,23.89,394641,0
2014-04-07,23.76,23.94,23.41,23.56,340297,0
2014-04-08,23.62,23.78,22.99,23.27,354538,0
2014-04-09,23.39,24.09,23.17,23.61,387673,0
2014-04-10,23.08,24.15,23.08,23.41,303481,0
2014-04-11,23.23,23.45,22.55,22.61,421972,0
2014-04-14,22.75,22.9,22.4,22.64,291700,0
2014-04-15,22.63,22.85,21.81,22.3,262197,0
2014-04-16,22.38,22.68,22.02,22.49,204934,0
2014-04-17,22.45,22.62,22,22.15,178951,0
2014-04-21,22.21,22.5,22.07,22.15,183873,0
2014-04-22,22.14,22.57,22.03,22.46,338881,0
2014-04-23,22.28,22.46,21.52,21.7,623937,0
2014-04-24,21.93,22.05,21.04,21.67,864361,0
2014-04-25,21.52,21.72,20.77,21.01,338493,0
2014-04-28,20.99,21.7,20.52,20.78,334456,0
2014-04-29,20.8,21.08,20.56,20.97,337465,0
2014-04-30,20.97,21.29,20.74,21.21,211900,0
2014-05-01,21.26,21.95,21.08,21.51,255327,0
2014-05-02,21.58,22.22,21.4,22.13,247968,0
2014-05-05,21.97,22.31,21.57,21.89,440392,0
2014-05-06,21.86,21.86,20.73,20.96,462575,0
2014-05-07,22.2,22.31,21.16,21.9,490700,0
2014-05-08,21.79,22.18,20.94,21.03,490423,0
2014-05-09,20.94,21.7,20.72,21.59,389254,0
2014-05-12,21.73,22.05,21.58,22.01,434812,0
2014-05-13,22.05,22.41,21.65,21.65,243172,0
2014-05-14,21.62,21.8,20.71,20.77,358589,0
2014-05-15,20.78,20.78,19.92,20.19,475364,0
2014-05-16,20.27,20.64,20.17,20.53,633055,0
2014-05-19,20.49,20.56,19.92,20.41,337351,0
2014-05-20,20.28,20.53,19.94,20.04,232157,0
2014-05-21,20.07,20.17,19.77,20.07,275569,0
2014-05-22,20.08,20.69,20,20.54,364006,0
2014-05-23,20.55,21.34,20.43,21.18,437749,0
2014-05-27,21.19,21.51,21.18,21.4,410854,0
2014-05-28,21.43,21.67,21.02,21.08,215528,0
2014-05-29,21.08,21.49,20.97,21.12,287428,0
2014-05-30,21.08,21.33,20.66,21.3,525790,0
2014-06-02,21.34,21.4,20.81,20.99,229687,0
2014-06-03,20.91,20.95,20.61,20.85,353645,0
2014-06-04,20.81,20.81,20.24,20.67,269125,0
2014-06-05,20.66,20.77,20.4,20.67,192303,0
2014-06-06,20.79,21.38,20.79,21.37,306779,0
2014-06-09,21.33,21.94,21.27,21.75,426278,0
2014-06-10,21.75,21.75,21.26,21.42,193000,0
2014-06-11,21.29,21.29,20.6,20.89,370992,0
2014-06-12,20.9,20.9,20.45,20.61,218568,0
2014-06-13,20.69,20.85,20.25,20.72,186041,0
2014-06-16,20.75,20.99,20.43,20.97,184066,0
2014-06-17,20.84,21.35,20.58,21.3,533752,0
2014-06-18,21.34,21.55,21.08,21.36,521141,0
2014-06-19,21.45,21.87,21.36,21.45,263068,0
2014-06-20,21.47,21.57,21,21.21,720120,0
2014-06-23,21.21,21.7,20.96,20.97,1407175,0
2014-06-24,20.99,21.69,20.98,21.4,572189,0
2014-06-25,21.43,21.82,21.19,21.78,340753,0
2014-06-26,21.68,22.08,21.33,21.8,305706,0
2014-06-27,21.81,21.95,21.32,21.8,591757,0
2014-06-30,21.91,22.64,21.75,22.42,337082,0
2014-07-01,22.5,23.12,22.33,22.71,588464,0
2014-07-02,22.73,22.95,22.61,22.67,390900,0
2014-07-03,22.71,22.82,22.34,22.81,262672,0
2014-07-07,22.58,22.62,21.69,21.95,456623,0
2014-07-08,21.86,21.93,21.46,21.6,212174,0
2014-07-09,21.64,21.77,21.16,21.31,293414,0
2014-07-10,20.94,21.28,20.71,20.98,256918,0
2014-07-11,20.98,21.27,20.55,20.58,256457,0
2014-07-14,20.8,20.97,20.45,20.84,311581,0
2014-07-15,20.77,21.02,20.48,20.59,216681,0
2014-07-16,20.65,21.19,20.45,21.04,255854,0
2014-07-17,20.79,20.87,20.19,20.25,291338,0
2014-07-18,20.27,20.6,20.11,20.38,181619,0
2014-07-21,20.21,20.65,20.13,20.45,165995,0
2014-07-22,20.6,21.15,20.52,20.81,204010,0
2014-07-23,20.77,20.97,20.44,20.84,718501,0
2014-07-24,20.84,20.87,19.85,20.16,501655,0
2014-07-25,20.04,20.17,19.38,19.53,304143,0
2014-07-28,19.5,19.51,18.91,19.04,572684,0
2014-07-29,19.04,19.15,18.71,18.85,406359,0
2014-07-30,18.97,19.02,17.93,18.02,582937,0
2014-07-31,17.89,17.95,17.28,17.78,630837,0
2014-08-01,18,18.28,17.52,17.55,474722,0
2014-08-04,17.72,18,17.55,17.91,470230,0
2014-08-05,17.83,18.2,17.47,17.79,591588,0
2014-08-06,18.34,19.01,17.64,17.8,605890,0
2014-08-07,17.82,17.9,17.48,17.7,389099,0
2014-08-08,17.77,18.75,17.69,18.65,436949,0
2014-08-11,18.73,18.86,18.56,18.67,361296,0
2014-08-12,18.9,19.02,18.6,18.71,338316,0
2014-08-13,18.71,18.85,18.62,18.69,176264,0
2014-08-14,18.74,19.25,18.59,19.2,244797,0
2014-08-15,19.37,19.97,19.16,19.32,355149,0
2014-08-18,19.7,20.1,19.5,20.07,462191,0
2014-08-19,20.27,20.78,20.21,20.51,532796,0
2014-08-20,20.35,20.56,20.08,20.45,254375,0
2014-08-21,20.46,20.62,20.23,20.33,195476,0
2014-08-22,20.31,20.44,20.13,20.4,140725,0
2014-08-25,20.45,20.63,19.93,20.16,380609,0
2014-08-26,20.2,20.2,20,20.08,168126,0
2014-08-27,20,20.23,19.98,19.99,148604,0
2014-08-28,19.86,20.04,19.5,19.83,133630,0
2014-08-29,19.82,19.93,19.73,19.84,86435,0
2014-09-02,19.8,19.93,19.46,19.65,139781,0
2014-09-03,19.69,19.7,18.85,18.97,267709,0
2014-09-04,18.97,19.06,18.84,18.88,195679,0
2014-09-05,18.85,19.03,18.75,18.84,128370,0
2014-09-08,18.75,19.11,18.75,18.94,123179,0
2014-09-09,19.24,19.24,18.6,18.88,136905,0
2014-09-10,18.84,19.37,18.49,19.21,238631,0
2014-09-11,19.09,19.58,18.88,19.25,206799,0
2014-09-12,19.24,19.24,18.39,18.92,223886,0
2014-09-15,18.86,18.86,18.5,18.72,139250,0
2014-09-16,18.63,19.08,18.28,18.87,274328,0
2014-09-17,18.94,20,18.94,19.34,259414,0
2014-09-18,19.35,19.45,18.84,19.1,210327,0
2014-09-19,19.25,19.32,18.25,18.7,599184,0
2014-09-22,18.61,18.64,17.99,18.16,174749,0
2014-09-23,18.04,18.29,17.8,18.06,237452,0
2014-09-24,17.95,18.07,17.4,17.73,319492,0
2014-09-25,17.61,17.87,17.34,17.53,123225,0
2014-09-26,17.58,17.68,16.98,17.28,465155,0
2014-09-29,17,17.17,16.61,16.82,431777,0
2014-09-30,16.82,16.82,16.21,16.22,403312,0
2014-10-01,16.22,16.72,16.03,16.52,314591,0
2014-10-02,16.68,16.97,16.34,16.55,740613,0
2014-10-03,16.6,16.89,16.35,16.55,1680211,0
2014-10-06,16.66,16.98,16.55,16.85,580209,0
2014-10-07,16.79,16.97,16.48,16.5,209804,0
2014-10-08,16.46,16.9,16.23,16.84,296056,0
2014-10-09,16.84,16.84,16.25,16.27,207399,0
2014-10-10,16.23,16.28,15.59,15.7,373514,0
2014-10-13,15.6,15.93,14.96,15.13,560001,0
2014-10-14,15.33,16.09,15.31,15.58,600612,0
2014-10-15,15.43,16.41,15.12,16.2,879379,0
2014-10-16,16,16.58,15.94,16.36,436683,0
2014-10-17,16.58,17.56,16.24,17.03,502864,0
2014-10-20,16.77,18.09,16.77,17.84,434801,0
2014-10-21,18.01,18.57,17.78,17.94,484690,0
2014-10-22,17.78,18.21,17.78,17.88,308989,0
2014-10-23,18.07,18.55,17.78,18.1,390283,0
2014-10-24,18.1,18.18,17.56,17.83,574303,0
2014-10-27,17.8,17.94,17.51,17.87,134136,0
2014-10-28,17.89,18.27,17.69,18.04,214276,0
2014-10-29,18.1,18.18,16.78,17.11,620369,0
2014-10-30,17.03,17.28,16.86,17.26,362935,0
2014-10-31,17.44,17.64,17.06,17.24,347218,0
2014-11-03,17.3,17.69,17.14,17.53,283801,0
2014-11-04,17.53,17.68,17.18,17.28,301874,0
2014-11-05,18.02,18.83,17.4,18.61,469518,0
2014-11-06,18.8,18.93,18.27,18.37,346762,0
2014-11-07,18.39,19.03,18.37,18.92,356868,0
2014-11-10,19.08,19.29,18.53,18.64,270132,0
2014-11-11,18.62,19.23,18.48,19.2,247606,0
2014-11-12,19.12,19.44,18.89,18.98,217363,0
2014-11-13,19.04,19.16,18.58,18.78,219488,0
2014-11-14,18.72,18.98,18.57,18.85,327623,0
2014-11-17,18.78,19.18,18.6,19.12,236442,0
2014-11-18,19.21,19.35,18.91,19.26,207447,0
2014-11-19,19.19,19.34,18.86,19.18,170453,0
2014-11-20,19.1,19.73,19.02,19.68,214678,0
2014-11-21,19.96,19.96,19.43,19.77,271214,0
2014-11-24,19.87,20.12,19.64,19.82,208877,0
2014-11-25,19.86,20.15,19.55,19.83,333938,0
2014-11-26,19.83,19.93,19.5,19.89,150547,0
2014-11-28,19.84,19.98,19.15,19.34,289791,0
2014-12-01,19.34,19.41,18.56,18.58,540503,0
2014-12-02,18.61,18.81,18.52,18.72,266913,0
2014-12-03,18.69,19,18.09,18.35,478917,0
2014-12-04,18.32,18.32,16.99,17.37,1026669,0
2014-12-05,17.41,17.62,16.79,17,816827,0
2014-12-08,17.02,17.27,16.96,17.15,360804,0
2014-12-09,17.05,17.67,16.88,17.45,475502,0
2014-12-10,17.39,17.53,16.83,16.86,481508,0
2014-12-11,17.02,17.36,16.94,17.09,298150,0
2014-12-12,17.04,17.09,16.53,16.62,530992,0
2014-12-15,16.62,16.9,16.31,16.32,456058,0
2014-12-16,16.48,17.68,16.48,17.2,687271,0
2014-12-17,17.86,18.08,17.61,17.96,696144,0
2014-12-18,18.11,18.15,17.79,18.09,430991,0
2014-12-19,18.17,18.35,17.87,18.18,717012,0
2014-12-22,18.11,18.26,17.97,18.11,204269,0
2014-12-23,18.15,18.45,18.08,18.22,150522,0
2014-12-24,18.21,18.34,18.07,18.18,109154,0
2014-12-26,18.23,18.4,18.13,18.33,149896,0
2014-12-29,18.34,18.91,18.33,18.65,468463,0
2014-12-30,18.61,18.95,18.51,18.77,364178,0
2014-12-31,18.77,19.12,18.71,18.89,209349,0
2015-01-02,19.01,19.12,18.43,18.9,267363,0
2015-01-05,18.07,18.7,17.79,17.98,743749,0
2015-01-06,17.98,18,17.47,17.56,1921693,0
2015-01-07,17.74,18.9,17.71,18.82,674703,0
2015-01-08,18.98,19.44,18.86,19.27,740262,0
2015-01-09,19.44,19.57,19.08,19.29,478430,0
2015-01-12,19.39,19.96,19.11,19.58,582468,0
2015-01-13,19.82,20.66,17.84,18.51,1685027,0
2015-01-14,18.29,18.67,17.67,18.24,1119210,0
2015-01-15,18.36,18.42,16.8,16.89,588343,0
2015-01-16,16.77,17.41,16.51,17.35,692439,0
2015-01-20,16.69,16.79,15.66,16.06,770511,0
2015-01-21,15.93,16.46,15.8,16.35,734439,0
2015-01-22,16.45,16.45,16.11,16.26,259697,0
2015-01-23,16.28,16.6,16.15,16.57,363586,0
2015-01-26,16.72,17.31,16.39,17.29,488501,0
2015-01-27,17.05,17.44,16.92,17.26,266788,0
2015-01-28,17.33,17.65,16.91,17.37,492839,0
2015-01-29,17.39,18.49,17.29,18,622766,0
2015-01-30,17.89,17.94,17.5,17.77,429885,0
2015-02-02,17.85,18.05,17.3,17.73,278734,0
2015-02-03,17.76,18.37,17.67,18.3,497494,0
2015-02-04,17.73,19.05,16.9,18.47,1249668,0
2015-02-05,18.26,18.54,17.68,17.78,567676,0
2015-02-06,17.83,18.67,17.83,18.41,618293,0
2015-02-09,18.56,19.1,18.4,18.73,466085,0
2015-02-10,18.94,19.2,18.78,19,518590,0
2015-02-11,18.7,18.84,18.42,18.66,437576,0
2015-02-12,18.84,19.11,18.69,19.05,412964,0
2015-02-13,19.02,19.15,18.68,18.96,333538,0
2015-02-17,18.95,19.14,18.41,18.97,305842,0
2015-02-18,18.95,19.21,18.68,18.94,287735,0
2015-02-19,18.88,19.27,18.6,18.91,202383,0
2015-02-20,18.91,18.99,18.6,18.75,259068,0
2015-02-23,18.74,18.96,18.26,18.54,318153,0
2015-02-24,18.74,19.55,18.56,19.15,365875,0
2015-02-25,19.19,19.38,18.63,18.86,335947,0
2015-02-26,18.9,19.19,18.5,19.16,267444,0
2015-02-27,19.25,19.59,19.06,19.28,391396,0
2015-03-02,19.36,19.66,19.15,19.39,248600,0
2015-03-03,18.94,19.08,18.49,18.69,293300,0
2015-03-04,18.65,19.42,18.52,19.22,271300,0
2015-03-05,19.3,19.39,19.09,19.27,249500,0
2015-03-06,19.08,19.27,18.72,18.9,290500,0
2015-03-09,19.05,19.23,18.81,18.83,170100,0
2015-03-10,18.76,18.84,18.49,18.59,183900,0
2015-03-11,18.58,19.38,18.48,19.05,200500,0
2015-03-12,19.11,19.37,18.94,19.18,189900,0
2015-03-13,19.09,19.32,18.78,18.99,203700,0
2015-03-16,19.22,19.22,18.8,18.91,346300,0
2015-03-17,18.81,18.99,18.43,18.79,220600,0
2015-03-18,18.78,19.5,18.4,19.28,341500,0
2015-03-19,19.42,19.75,18.92,19,384700,0
2015-03-20,19.14,20.05,19.04,19.85,1628400,0
2015-03-23,19.83,20.25,19.66,19.72,203300,0
2015-03-24,19.81,20.5,19.57,20.15,186000,0
2015-03-25,20.2,20.5,20.05,20.13,238700,0
2015-03-26,20.04,20.32,19.46,20,246700,0
2015-03-27,20,20.55,19.92,20.48,394500,0
2015-03-30,20.59,21.17,20.59,21.01,271000,0
2015-03-31,20.97,21.37,20.75,20.85,275300,0
2015-04-01,21,21,20.21,20.46,351400,0
2015-04-02,20.51,21.07,20.43,20.81,508500,0
2015-04-06,20.78,21.18,20.67,21.04,368700,0
2015-04-07,21.03,21.04,20.54,20.64,173797,0
2015-04-08,20.62,21.02,20.62,20.9,179300,0
2015-04-09,20.92,21.04,20.11,20.49,251029,0
2015-04-10,20.57,20.65,19.9,20.3,239900,0
2015-04-13,20.33,20.47,20.16,20.38,116000,0
2015-04-14,20.46,20.55,20,20.48,101800,0
2015-04-15,20.5,21.06,20.35,20.77,266523,0
2015-04-16,20.62,20.62,19.98,20.3,278911,0
2015-04-17,20.12,20.16,19.79,20.03,199900,0
2015-04-20,20.1,20.33,19.54,19.86,335866,0
2015-04-21,19.93,20.72,19.76,20.44,279828,0
2015-04-22,20.49,20.59,19.85,19.93,226152,0
2015-04-23,19.48,19.67,18.76,19.14,337200,0
2015-04-24,19.09,19.56,18.77,19.55,315100,0
2015-04-27,19.65,19.68,19.02,19.29,220700,0
2015-04-28,19.27,19.48,18.88,19.37,195000,0
2015-04-29,19.35,19.35,18.62,19.01,224500,0
2015-04-30,18.91,18.92,18.28,18.52,278600,0
2015-05-01,18.49,19.13,18.31,18.69,241600,0
2015-05-04,18.75,18.83,18.28,18.41,222500,0
2015-05-05,18.45,18.65,18.1,18.26,505000,0
2015-05-06,18.25,18.65,17.34,18.45,721461,0
2015-05-07,18.5,18.74,18.17,18.44,534300,0
2015-05-08,18.55,18.99,18.37,18.7,314200,0
2015-05-11,18.91,19.18,18.5,18.52,449800,0
2015-05-12,18.53,18.82,18.21,18.68,286663,0
2015-05-13,18.68,18.84,18.38,18.48,255800,0
2015-05-14,18.64,19.01,18.37,18.99,295900,0
2015-05-15,18.95,19.68,18.74,19.4,477072,0
2015-05-18,19.34,19.51,19.18,19.5,188797,0
2015-05-19,19.67,19.99,19.44,19.76,369900,0
2015-05-20,19.73,20.15,19.38,20.1,273500,0
2015-05-21,20.14,20.23,19.95,20.04,184900,0
2015-05-22,19.95,20.09,19.82,19.99,248600,0
2015-05-26,19.94,20.23,19.44,19.51,283486,0
2015-05-27,19.6,19.67,19.12,19.5,301400,0
2015-05-28,19.52,20.13,19.42,19.76,254461,0
2015-05-29,19.79,19.8,19.16,19.24,297000,0
2015-06-01,19.28,19.58,19.26,19.39,171358,0
2015-06-02,19.4,19.72,19.21,19.62,199360,0
2015-06-03,19.52,19.85,19.35,19.74,157200,0
2015-06-04,19.63,19.79,19.12,19.37,178700,0
2015-06-05,19.35,19.54,19.27,19.39,227500,0
2015-06-08,19.29,19.56,19.27,19.32,207800,0
2015-06-09,19.36,19.42,18.74,19.03,178942,0
2015-06-10,19.17,19.55,19.07,19.45,193269,0
2015-06-11,19.49,20.12,19.46,19.81,322375,0
2015-06-12,19.77,20.14,19.71,20.09,171800,0
2015-06-15,20.15,20.78,20.1,20.45,348100,0
2015-06-16,20.51,20.51,20.11,20.22,173600,0
2015-06-17,20.26,20.37,19.56,19.99,247000,0
2015-06-18,20,20.4,19.9,20,252900,0
2015-06-19,20.13,20.55,19.92,20.34,1234200,0
2015-06-22,20.48,20.98,20.48,20.84,331500,0
2015-06-23,20.85,20.99,20.69,20.92,233503,0
2015-06-24,21.21,21.4,20.9,20.97,354000,0
2015-06-25,21.08,21.26,20.94,21.08,184500,0
2015-06-26,21.19,21.35,20.94,21.33,2520000,0
2015-06-29,21.11,21.3,20.49,20.66,463600,0
2015-06-30,20.82,20.83,20.33,20.36,407990,0
2015-07-01,20.61,20.61,20.15,20.47,379700,0
2015-07-02,20.54,20.84,20.21,20.33,157400,0
2015-07-06,20.1,20.63,19.99,20.41,256800,0
2015-07-07,20.37,20.67,19.88,20.62,252400,0
2015-07-08,20.45,20.6,20.2,20.32,161300,0
2015-07-09,20.63,20.63,19.81,20.02,423500,0
2015-07-10,20.12,20.6,20.04,20.5,182300,0
2015-07-13,20.6,20.79,20.48,20.63,184800,0
2015-07-14,20.59,20.97,20.54,20.88,209286,0
2015-07-15,20.85,20.91,20.37,20.46,244357,0
2015-07-16,20.55,20.57,20.27,20.33,176800,0
2015-07-17,20.43,20.61,19.82,19.9,346800,0
2015-07-20,19.92,19.92,19.4,19.7,230500,0
2015-07-21,19.8,19.82,19.42,19.65,210000,0
2015-07-22,19.68,20.34,19.61,20.11,317600,0
2015-07-23,20.15,20.47,19.58,19.76,406200,0
2015-07-24,19.74,19.74,18.71,19,410400,0
2015-07-27,18.95,19.08,18.68,18.97,272000,0
2015-07-28,19.06,19.48,18.6,19.22,287200,0
2015-07-29,19.11,19.46,18.98,19.35,319400,0
2015-07-30,19.28,19.39,19.04,19.22,347000,0
2015-07-31,19.31,19.63,19.09,19.25,572400,0
2015-08-03,19.28,19.47,19.08,19.24,555831,0
2015-08-04,19.23,19.4,18.88,18.92,448000,0
2015-08-05,19.3,20.13,18.95,19.46,683200,0
2015-08-06,20.08,20.62,19.62,19.95,662970,0
2015-08-07,19.75,19.91,18.95,19.86,411600,0
2015-08-10,19.8,20.2,19.67,20.19,309900,0
2015-08-11,20.12,20.12,19.63,19.94,339992,0
2015-08-12,19.83,20.08,19.49,20.01,311300,0
2015-08-13,19.97,20.2,19.61,20.15,310800,0
2015-08-14,19.91,20.13,19.72,20.1,292500,0
2015-08-17,19.97,20.68,19.79,20.67,272500,0
2015-08-18,20.72,21.39,20.71,21.24,343200,0
2015-08-19,21.18,21.55,20.97,21.3,420100,0
2015-08-20,21.11,21.47,21.03,21.27,414400,0
2015-08-21,20.75,21.35,20.53,20.56,1450100,0
2015-08-24,19.84,20.44,19,19.56,800003,0
2015-08-25,19.95,20.02,18.82,18.91,515000,0
2015-08-26,19.34,19.52,18.39,19.4,692400,0
2015-08-27,19.61,19.9,18.98,19.41,515100,0
2015-08-28,19.38,19.81,19.22,19.43,299000,0
2015-08-31,19.31,20.01,19.25,19.95,331800,0
2015-09-01,19.6,19.89,19.12,19.33,352100,0
2015-09-02,19.54,19.89,19.26,19.86,351600,0
2015-09-03,20.05,20.2,19.84,19.98,201400,0
2015-09-04,19.68,19.92,19.26,19.32,357600,0
2015-09-08,19.72,20.16,19.45,20.09,365700,0
2015-09-09,20.14,20.23,19.31,19.62,305200,0
2015-09-10,19.29,19.5,18.66,19.28,478942,0
2015-09-11,18.84,19.61,18.72,19.59,392200,0
2015-09-14,19.59,19.65,18.95,19.16,248700,0
2015-09-15,19.26,19.26,18.95,19.09,352000,0
2015-09-16,19.06,19.41,18.88,19.23,291700,0
2015-09-17,19.29,20,19.23,19.7,455666,0
2015-09-18,19.41,19.74,19.04,19.17,1687700,0
2015-09-21,19.66,19.89,18.9,19.15,652400,0
2015-09-22,19,19.03,18.63,18.87,379800,0
2015-09-23,18.97,19.33,18.86,19.24,366200,0
2015-09-24,19.05,19.55,18.75,19.46,440640,0
2015-09-25,19.52,19.6,19.26,19.3,361100,0
2015-09-28,19.28,19.32,18.78,19.05,1133396,0
2015-09-29,19.21,19.21,18.43,18.6,710000,0
2015-09-30,18.82,18.84,17.92,18.66,771200,0
2015-10-01,18.62,18.99,18.44,18.83,598000,0
2015-10-02,18.69,19.17,18.4,19.14,461900,0
2015-10-05,19.27,19.91,19.16,19.85,279496,0
2015-10-06,19.77,19.88,19.07,19.11,399100,0
2015-10-07,19.12,19.9,19.12,19.76,404200,0
2015-10-08,19.75,20.17,19.69,19.96,475300,0
2015-10-09,20.05,20.42,19.89,20.19,449200,0
2015-10-12,20.21,20.36,19.94,20.18,237718,0
2015-10-13,20.11,20.64,19.69,19.72,210200,0
2015-10-14,19.65,20.16,18.66,18.92,604300,0
2015-10-15,19.04,19.23,18.51,19.22,312200,0
2015-10-16,19.21,19.48,18.8,19.17,211800,0
2015-10-19,19.14,19.6,19.09,19.59,276100,0
2015-10-20,19.59,20.21,19.52,20.06,241376,0
2015-10-21,20.15,20.25,19.82,19.98,378600,0
2015-10-22,19.96,20.23,19.01,19.27,494900,0
2015-10-23,19.35,19.56,18.82,19.14,406200,0
2015-10-26,19.14,19.45,18.82,19.21,311400,0
2015-10-27,19.12,19.24,18.47,18.78,700200,0
2015-10-28,18.8,19.4,18.59,19.15,315500,0
2015-10-29,18.97,18.97,18.32,18.39,435500,0
2015-10-30,18.33,18.74,18.14,18.43,461900,0
2015-11-02,18.41,18.56,18.21,18.5,526388,0
2015-11-03,18.46,19,18.13,18.78,748900,0
2015-11-04,17.17,19.15,17.17,17.89,778178,0
2015-11-05,17.61,17.8,17.23,17.6,730500,0
2015-11-06,17.27,17.84,17.21,17.45,999500,0
2015-11-09,17.47,17.47,16.27,16.68,758750,0
2015-11-10,16.7,17.03,16.4,16.73,856100,0
2015-11-11,16.73,17.13,16.55,16.91,352500,0
2015-11-12,16.7,16.7,16.08,16.13,366400,0
2015-11-13,16.12,16.3,15.82,16.1,467200,0
2015-11-16,16.04,16.52,16,16.48,190800,0
2015-11-17,16.52,16.67,16.08,16.16,275300,0
2015-11-18,16.09,16.71,16.09,16.58,361200,0
2015-11-19,16.54,16.81,16.48,16.7,213900,0
2015-11-20,16.85,17.15,16.75,17.13,352400,0
2015-11-23,17.07,17.32,17.01,17.26,264900,0
2015-11-24,17.1,17.49,17.04,17.43,182600,0
2015-11-25,17.41,17.89,17.36,17.87,252100,0
2015-11-27,17.8,17.94,17.65,17.69,136500,0
2015-11-30,17.68,17.74,17.47,17.5,249900,0
2015-12-01,17.63,17.95,17.49,17.87,181488,0
2015-12-02,17.88,17.92,17.16,17.17,500316,0
2015-12-03,17.25,17.57,17,17.15,559577,0
2015-12-04,17.19,17.7,17.07,17.41,419000,0
2015-12-07,17.39,17.48,16.89,16.91,546600,0
2015-12-08,16.59,16.85,16.25,16.33,584042,0
2015-12-09,16.25,16.5,15.82,15.87,620500,0
2015-12-10,15.97,16.24,15.79,16.09,442100,0
2015-12-11,15.79,16.05,15.63,15.68,423400,0
2015-12-14,15.67,15.75,15.27,15.44,481892,0
2015-12-15,15.6,15.74,15.2,15.53,756200,0
2015-12-16,15.65,16.4,15.45,16.13,656400,0
2015-12-17,16.19,16.22,15.3,15.45,689400,0
2015-12-18,15.37,15.47,14.95,15.43,2666700,0
2015-12-21,15.4,16,15.36,15.99,484600,0
2015-12-22,15.93,16.52,15.52,16.37,440259,0
2015-12-23,16.58,16.58,16.26,16.48,232100,0
2015-12-24,16.46,16.67,16.39,16.4,109468,0
2015-12-28,16.37,16.45,16.05,16.29,139482,0
2015-12-29,16.41,16.48,16.16,16.41,101634,0
2015-12-30,16.35,16.53,16.11,16.18,152087,0
2015-12-31,16.13,16.32,16,16,180270,0
2016-01-04,15.77,15.87,15.55,15.73,398986,0
2016-01-05,15.83,15.925,15.38,15.52,422545,0
2016-01-06,15.32,15.59,14.93,15.07,283438,0
2016-01-07,14.67,14.89,14.1,14.18,370541,0
2016-01-08,14.32,14.32,13.68,13.72,540936,0
2016-01-11,13.84,14.08,13.78,13.9,470467,0
2016-01-12,14.02,14.245,13.56,13.67,424665,0
2016-01-13,13.65,14.07,12.76,13.02,831295,0
2016-01-14,13.1,13.37,12.5,12.95,537043,0
2016-01-15,12.5,12.81,12.15,12.7,389544,0
2016-01-19,12.91,13.05,12.15,12.33,408800,0
2016-01-20,12.09,12.09,11.19,11.58,895695,0
2016-01-21,11.66,11.9998,11.42,11.64,704665,0
2016-01-22,11.73,12.64,11.64,12.24,839197,0
2016-01-25,12.05,12.18,11.38,11.44,408042,0
2016-01-26,11.53,11.92,11.32,11.87,591259,0
2016-01-27,12.17,12.24,11.47,11.59,602789,0
2016-01-28,11.7,12.19,11.54,11.55,661661,0
2016-01-29,11.4,12.06,11.4,12.05,927571,0
2016-02-01,11.86,12.27,11.7,11.92,672995,0
2016-02-02,11.76,11.78,11.36,11.75,794027,0
2016-02-03,11.61,11.96,10.33,11.63,1207953,0
2016-02-04,11.48,12.345,11.46,12.19,1553407,0
2016-02-05,12.05,12.2,11.365,11.51,693353,0
2016-02-08,11.44,11.44,11.06,11.3,733479,0
2016-02-09,11.14,11.75,10.93,11.6,825712,0
2016-02-10,11.65,12.14,11.51,12.11,785595,0
2016-02-11,12.19,12.19,11.66,11.85,1632056,0
2016-02-12,12.07,12.4,11.82,12.35,562660,0
2016-02-16,12.57,12.94,12.09,12.92,625896,0
2016-02-17,12.98,13.33,12.97,13.3,771627,0
2016-02-18,13.26,13.32,12.86,13.31,388486,0
2016-02-19,13.22,13.39,12.92,13.25,524591,0
2016-02-22,13.45,13.55,13.28,13.51,218841,0
2016-02-23,13.46,13.49,13.07,13.42,281822,0
2016-02-24,13.25,13.77,12.875,13.7,1228297,0
2016-02-25,13.7,13.855,13.57,13.78,299338,0
2016-02-26,13.9,13.98,13.6,13.72,255681,0
2016-02-29,13.7,14.35,13.7,13.91,392436,0
2016-03-01,14.01,14.28,13.82,14.25,423913,0
2016-03-02,14.2,14.38,13.26,14.02,576183,0
2016-03-03,14.02,14.44,13.97,14.39,395929,0
2016-03-04,14.39,14.49,13.85,13.89,888525,0
2016-03-07,13.82,14.09,13.77,14.01,398039,0
2016-03-08,14.54,14.94,13.78,13.8,1002867,0
2016-03-09,13.82,14.035,13.54,13.96,314469,0
2016-03-10,14.03,14.67,13.71,13.81,1008238,0
2016-03-11,13.99,14.165,13.85,14.05,729599,0
2016-03-14,13.98,14.13,13.81,14.06,307772,0
2016-03-15,13.99,13.99,13.59,13.72,224197,0
2016-03-16,13.62,14.01,13.54,13.95,285461,0
2016-03-17,13.92,14.255,13.88,14.2,487649,0
2016-03-18,14.27,14.52,14.24,14.4,660767,0
2016-03-21,14.41,14.63,14.24,14.25,542078,0
2016-03-22,14.14,14.19,13.97,14.04,202705,0
2016-03-23,13.92,13.98,13.33,13.43,384067,0
2016-03-24,13.45,13.51,13.19,13.38,485762,0
2016-03-28,13.43,13.695,13.15,13.52,342252,0
2016-03-29,13.59,14.04,13.53,13.97,373262,0
2016-03-30,14.13,14.29,14.01,14.2,469962,0
2016-03-31,14.19,14.19,13.99,14.12,758912,0
2016-04-01,14.07,14.24,13.83,14.21,472613,0
2016-04-04,14.17,14.27,13.89,14.05,439995,0
2016-04-05,13.91,14.47,13.82,14.24,539310,0
2016-04-06,14.26,14.71,14.1,14.67,506937,0
2016-04-07,14.61,15.06,14.57,14.88,425408,0
2016-04-08,15.04,15.12,14.66,14.67,275602,0
2016-04-11,14.82,14.97,14.62,14.71,400612,0
2016-04-12,14.69,14.87,14.54,14.6,363042,0
2016-04-13,14.71,15.4,14.62,15.23,257462,0
2016-04-14,15.19,15.29,15.06,15.14,146293,0
2016-04-15,15.12,15.26,14.955,15.14,179569,0
2016-04-18,15.03,15.36,14.9,15.34,219171,0
2016-04-19,15.25,15.51,14.75,15.1,270746,0
2016-04-20,15.09,15.32,14.97,15.16,129350,0
2016-04-21,15.16,15.46,15.0525,15.37,270406,0
2016-04-22,15.39,15.54,15.15,15.31,228878,0
2016-04-25,15.25,15.38,14.98,15.04,125561,0
2016-04-26,15.12,15.19,14.95,15.11,228640,0
2016-04-27,15.13,15.5,15.13,15.46,288692,0
2016-04-28,15.29,15.3,14.57,14.59,409362,0
2016-04-29,14.57,14.59,14.2,14.4,225368,0
2016-05-02,14.5,14.5,14.14,14.26,280166,0
2016-05-03,14.12,14.23,13.91,14.12,275964,0
2016-05-04,14.03,14.3,13.53,13.79,418510,0
2016-05-05,13.94,13.95,13.5,13.58,352048,0
2016-05-06,13.47,14.04,13.44,13.75,228770,0
2016-05-09,13.74,14.17,13.74,14.12,246908,0
2016-05-10,14.19,14.27,13.91,14.05,249296,0
2016-05-11,13.98,14.11,13.66,13.8,294071,0
2016-05-12,13.88,13.96,13.68,13.84,252183,0
2016-05-13,13.83,14.08,13.595,13.68,167975,0
2016-05-16,13.72,13.97,13.72,13.82,168157,0
2016-05-17,13.85,14.28,13.7,13.9,222886,0
2016-05-18,13.87,14,13.52,13.68,190230,0
2016-05-19,13.51,13.64,13.31,13.54,302765,0
2016-05-20,13.58,13.99,13.575,13.97,150674,0
2016-05-23,13.93,14.06,13.68,13.9,178363,0
2016-05-24,14.11,14.87,13.95,14.76,267329,0
2016-05-25,14.87,15.06,14.68,14.92,281666,0
2016-05-26,14.92,15.06,14.68,14.93,192425,0
2016-05-27,14.9,15.14,14.85,14.97,230061,0
2016-05-31,14.98,15.115,14.75,14.9,332725,0
2016-06-01,14.85,15.105,14.715,15.06,222753,0
2016-06-02,14.97,15.1,14.76,15.06,242791,0
2016-06-03,15.07,15.09,14.57,15.03,260526,0
2016-06-06,15.09,15.44,14.99,15.33,336114,0
2016-06-07,15.35,15.95,15.34,15.84,397046,0
2016-06-08,15.84,16.13,15.83,16.04,215775,0
2016-06-09,16,16.06,15.85,15.99,223480,0
2016-06-10,15.82,15.85,15.4,15.41,263691,0
2016-06-13,15.35,15.49,14.835,14.86,349455,0
2016-06-14,14.8,15,14.535,14.69,269838,0
2016-06-15,14.79,15.12,14.62,14.92,280873,0
2016-06-16,14.81,15.02,14.64,14.97,231431,0
2016-06-17,15.01,15.78,14.94,15.58,896720,0
2016-06-20,15.81,16.09,15.69,15.7,248396,0
2016-06-21,15.94,15.94,15.19,15.43,175302,0
2016-06-22,15.42,15.68,15.15,15.22,288767,0
2016-06-23,15.27,15.5,15.14,15.39,274224,0
2016-06-24,14.7,15.09,14.665,14.87,1357420,0
2016-06-27,14.7,14.7,13.76,13.79,582051,0
2016-06-28,14.04,14.35,13.95,14.03,529825,0
2016-06-29,14.26,14.72,14.21,14.63,280716,0
2016-06-30,14.64,14.84,14.41,14.84,192280,0
2016-07-01,14.93,15.32,14.9,14.99,220918,0
2016-07-05,14.91,14.91,14.43,14.65,189925,0
2016-07-06,14.58,15.33,14.44,15.3,240494,0
2016-07-07,15.3,15.57,15.3,15.5,250268,0
2016-07-08,15.69,16.14,15.67,16.06,361099,0
2016-07-11,16.2,16.4,16.04,16.09,557705,0
2016-07-12,16.22,16.305,16.06,16.2,490722,0
2016-07-13,16.35,16.4,16.11,16.18,442412,0
2016-07-14,16.37,16.37,16.13,16.23,262894,0
2016-07-15,16.32,16.32,16.04,16.21,198099,0
2016-07-18,16.27,16.42,16.13,16.36,155165,0
2016-07-19,16.39,16.39,16.26,16.36,134554,0
2016-07-20,16.41,16.64,16.22,16.6,119020,0
2016-07-21,16.65,16.77,16.6,16.69,159544,0
2016-07-22,16.69,16.81,16.56,16.76,149077,0
2016-07-25,16.75,16.88,16.69,16.86,110338,0
2016-07-26,16.93,17.12,16.9,17.1,162336,0
2016-07-27,17.2,17.4,17.11,17.21,248924,0
2016-07-28,17.22,17.34,16.85,16.85,172229,0
2016-07-29,16.91,16.91,16.13,16.25,403265,0
2016-08-01,16.22,16.3,16.09,16.2,293000,0
2016-08-02,16.08,16.19,15.86,15.95,602242,0
2016-08-03,17.07,17.6,16.57,16.73,566676,0
2016-08-04,16.35,16.93,16.13,16.84,457579,0
2016-08-05,16.88,17.46,16.88,17.38,360096,0
2016-08-08,17.37,17.45,17.15,17.37,343740,0
2016-08-09,17.45,17.48,17.15,17.33,223646,0
2016-08-10,17.38,17.38,16.97,17.04,187976,0
2016-08-11,17.21,17.41,17,17.17,119587,0
2016-08-12,17.2,17.2,16.8,16.89,149464,0
2016-08-15,16.97,17.415,16.97,17.27,167671,0
2016-08-16,17.16,17.28,17.095,17.17,142058,0
2016-08-17,17.12,17.16,16.76,17.15,239266,0
2016-08-18,17.16,17.28,17.07,17.16,203893,0
2016-08-19,17.09,17.25,16.77,17.16,209150,0
2016-08-22,17.17,17.24,16.95,17.2,215455,0
2016-08-23,17.36,17.82,17.22,17.69,363639,0
2016-08-24,17.66,17.66,17.2975,17.41,188350,0
2016-08-25,17.35,17.6,17.33,17.39,134248,0
2016-08-26,17.48,17.6,17.03,17.25,154564,0
2016-08-29,17.26,17.6,17.25,17.46,182651,0
2016-08-30,17.66,17.82,17.58,17.78,271027,0
2016-08-31,17.8,17.84,17.52,17.64,251540,0
2016-09-01,17.61,17.79,17.42,17.57,232443,0
2016-09-02,17.64,17.91,17.59,17.68,128216,0
2016-09-06,17.77,17.95,17.63,17.93,234233,0
2016-09-07,17.99,18.36,17.94,18.05,191676,0
2016-09-08,17.96,18.13,17.69,17.75,227989,0
2016-09-09,17.53,17.565,16.88,16.93,255089,0
2016-09-12,16.85,17.46,16.75,17.35,366637,0
2016-09-13,17.09,17.35,16.38,16.64,392490,0
2016-09-14,16.67,17.12,16.66,16.72,259810,0
2016-09-15,16.73,16.97,16.62,16.79,136552,0
2016-09-16,16.73,16.75,16.33,16.46,559176,0
2016-09-19,16.65,17.3,16.63,16.7,206592,0
2016-09-20,16.6,16.73,16.07,16.31,282659,0
2016-09-21,16.38,16.49,16.09,16.41,164153,0
2016-09-22,16.85,17.27,16.55,17.18,349104,0
2016-09-23,17.2,17.31,17.07,17.19,335234,0
2016-09-26,17.04,17.41,16.94,17.29,282286,0
2016-09-27,17.27,17.44,17.16,17.31,187367,0
2016-09-28,17.29,17.69,17.22,17.67,223660,0
2016-09-29,17.54,17.68,17.29,17.34,183042,0
2016-09-30,17.58,17.69,17.23,17.6,189761,0
2016-10-03,17.47,17.52,17.25,17.48,249715,0
2016-10-04,17.54,17.8,17.4,17.45,216575,0
2016-10-05,17.46,17.8,17.46,17.67,118862,0
2016-10-06,17.55,17.76,17.2,17.75,239917,0
2016-10-07,17.81,17.87,17.41,17.42,175050,0
2016-10-10,17.56,17.77,17.48,17.52,83901,0
2016-10-11,17.48,17.48,17.24,17.43,146502,0
2016-10-12,17.48,17.67,17.29,17.58,93288,0
2016-10-13,17.36,17.46,17.15,17.28,115219,0
2016-10-14,17.37,17.59,17.26,17.39,93807,0
2016-10-17,17.41,17.63,17.29,17.52,171754,0
2016-10-18,17.69,17.71,17.39,17.46,151464,0
2016-10-19,17.55,17.77,17.3,17.67,91563,0
2016-10-20,17.42,17.52,17.2,17.38,82522,0
2016-10-21,17.22,17.5,17.21,17.44,79209,0
2016-10-24,17.51,17.65,17.37,17.5,112498,0
2016-10-25,17.31,17.42,15.82,17.29,386052,0
2016-10-26,16.93,17.57,16.93,17.2,208716,0
2016-10-27,17.25,17.26,16.47,16.8,388659,0
2016-10-28,16.74,17.39,16.66,17.07,223348,0
2016-10-31,17.09,17.2,16.94,17.06,148945,0
2016-11-01,17.05,17.22,16.37,16.57,285203,0
2016-11-02,17.2,17.59,17.02,17.33,376611,0
2016-11-03,17.38,17.79,17.38,17.6,323996,0
2016-11-04,17.7,18.36,17.64,17.96,288705,0
2016-11-07,18.25,18.4,18.01,18.14,266459,0
2016-11-08,17.98,18.14,17.78,17.93,212957,0
2016-11-09,17.64,18.21,17.39,18.2,312576,0
2016-11-10,18.36,19.07,17.95,19.04,415796,0
2016-11-11,19.05,19.4,18.76,18.94,540579,0
2016-11-14,19.21,19.74,18.88,19,551722,0
2016-11-15,18.94,19.15,18.621,19.05,269015,0
2016-11-16,18.99,19.05,18.88,18.93,231598,0
2016-11-17,19.16,19.73,19.16,19.51,615315,0
2016-11-18,19.6,19.77,19.29,19.67,647988,0
2016-11-21,19.98,19.99,19.5,19.88,262129,0
2016-11-22,19.96,20.04,19.76,19.94,130610,0
2016-11-23,19.85,20.26,19.85,20.1,121779,0
2016-11-25,20.23,20.72,20.11,20.6,169386,0
2016-11-28,20.62,20.62,20.07,20.35,279900,0
2016-11-29,20.5,20.71,20.31,20.37,235040,0
2016-11-30,20.42,20.5,19.79,19.81,215917,0
2016-12-01,19.8,19.96,19.13,19.17,377563,0
2016-12-02,19.24,19.65,19.24,19.44,185077,0
2016-12-05,19.64,19.91,19.52,19.78,301716,0
2016-12-06,19.97,20.4,19.86,20.33,292592,0
2016-12-07,20.22,20.96,20.2,20.81,372820,0
2016-12-08,20.4,21.61,20.4,20.98,631860,0
2016-12-09,21.06,21.19,20.56,20.71,247806,0
2016-12-12,20.53,20.79,20.23,20.62,273464,0
2016-12-13,20.88,20.93,20.18,20.33,639571,0
2016-12-14,20.33,20.51,19.81,19.84,379542,0
2016-12-15,19.85,20.1,19.08,19.27,599643,0
2016-12-16,19.4,19.95,19.4,19.75,586136,0
2016-12-19,20,20.07,19.83,19.98,310758,0
2016-12-20,20,20.055,19.64,20,214015,0
2016-12-21,19.93,20.27,19.92,20.1,414619,0
2016-12-22,20.08,20.08,19.59,19.6,215068,0
2016-12-23,19.72,19.81,19.55,19.75,154924,0
2016-12-27,19.73,19.96,19.73,19.83,82131,0
2016-12-28,19.95,19.95,19.45,19.55,121122,0
2016-12-29,19.57,19.9,19.43,19.45,285794,0
2016-12-30,19.54,19.545,19.2,19.26,259058,0
2017-01-03,19.55,19.655,19.27,19.4,285610,0
2017-01-04,19.5,19.695,19.43,19.5,654174,0
2017-01-05,19.39,19.54,19.25,19.47,494650,0
2017-01-06,19.4,19.49,19.13,19.15,310898,0
2017-01-09,19.24,19.51,18.91,19.21,606822,0
2017-01-10,19.31,19.685,19.21,19.45,470672,0
2017-01-11,19.43,19.54,19.16,19.42,269978,0
2017-01-12,19.45,19.66,19.08,19.53,376214,0
2017-01-13,19.57,19.96,19.39,19.94,215659,0
2017-01-17,19.98,20.12,19.68,20.06,283523,0
2017-01-18,20.01,20.14,19.85,20.14,269790,0
2017-01-19,20.18,20.47,20.16,20.17,433483,0
2017-01-20,20.2,20.32,19.9,19.96,274448,0
2017-01-23,19.97,20.305,19.92,19.97,222237,0
2017-01-24,20.18,21.08,20.01,21.01,342232,0
2017-01-25,21.21,21.67,21.18,21.27,396207,0
2017-01-26,21.42,21.8,21.4,21.57,384022,0
2017-01-27,21.64,21.645,21.19,21.29,416469,0
2017-01-30,21.05,21.05,20.66,20.96,302664,0
2017-01-31,20.08,20.93,19.23,19.4,1745463,0
2017-02-01,19.01,19.06,18.26,18.69,6686311,0
2017-02-02,18.65,19.01,18.54,18.74,1396126,0
2017-02-03,18.75,19.15,18.75,19,1140691,0
2017-02-06,19.05,19.19,18.82,18.99,1096767,0
2017-02-07,19,19.07,18.645,18.77,647470,0
2017-02-08,18.74,18.9,18.5,18.76,784694,0
2017-02-09,18.75,18.9,18.55,18.65,953851,0
2017-02-10,18.73,19.24,18.51,19.04,1495604,0
2017-02-13,19.18,19.25,18.645,18.97,747693,0
2017-02-14,18.57,18.85,18.41,18.84,671692,0
2017-02-15,18.67,19.19,18.65,19.03,587364,0
2017-02-16,19.06,19.23,18.93,19.03,789489,0
2017-02-17,19.06,19.06,18.83,19.05,453244,0
2017-02-21,19.1,19.375,18.99,19.27,555824,0
2017-02-22,19.3,19.75,19.24,19.45,1329054,0
2017-02-23,19.78,19.78,19.18,19.58,1212513,0
2017-02-24,19.5,19.88,19.3001,19.84,940867,0
2017-02-27,19.9,20.35,19.81,20.34,1141949,0
2017-02-28,20.29,20.39,19.975,20.13,1746998,0
2017-03-01,20.42,21.035,20.4,20.76,1223538,0
2017-03-02,20.66,20.87,20.5,20.68,564374,0
2017-03-03,20.68,20.77,20.56,20.68,506651,0
2017-03-06,20.67,20.82,20.44,20.69,367282,0
2017-03-07,20.73,20.925,20.33,20.54,1125518,0
2017-03-08,20.44,20.795,20.25,20.68,771431,0
2017-03-09,20.71,20.88,20.28,20.46,338577,0
2017-03-10,20.71,20.96,20.52,20.73,865445,0
2017-03-13,20.72,20.93,20.495,20.69,476623,0
2017-03-14,20.55,20.7,20.28,20.55,469375,0
2017-03-15,20.69,20.92,20.5,20.8,803809,0
2017-03-16,20.88,21.73,20.86,21.71,1023209,0
2017-03-17,21.82,22.06,21.48,21.63,1864502,0
2017-03-20,21.65,22.17,21.44,22.05,1338478,0
2017-03-21,22.08,22.14,21.71,21.85,855116,0
2017-03-22,21.06,21.38,20.465,20.85,5030950,0
2017-03-23,20.92,21.46,20.92,21.2,2005472,0
2017-03-24,21.36,21.63,21.26,21.27,1199111,0
2017-03-27,21.04,21.33,20.9015,21.28,1128784,0
2017-03-28,21.19,21.655,21.19,21.55,1427523,0
2017-03-29,21.55,21.605,21.334,21.45,1050081,0
2017-03-30,21.49,21.56,21.3,21.44,842682,0
2017-03-31,21.44,21.52,21.2283,21.32,1295871,0
2017-04-03,21.36,21.44,21.15,21.19,717574,0
2017-04-04,21.09,21.35,20.96,21.27,1132548,0
2017-04-05,21.28,21.53,20.975,21,1042049,0
2017-04-06,21.02,21.42,20.87,21.27,849717,0
2017-04-07,21.23,21.42,21.09,21.26,669690,0
2017-04-10,21.26,21.54,21.25,21.35,832306,0
2017-04-11,21.35,21.6,21.35,21.51,945160,0
2017-04-12,21.55,21.6399,21.33,21.43,1192682,0
2017-04-13,21.39,21.66,21.32,21.39,990975,0
2017-04-17,21.44,21.6,21.38,21.56,1706003,0
2017-04-18,21.57,22.09,21.47,21.94,1120711,0
2017-04-19,22.05,22.21,21.87,22.05,1028167,0
2017-04-20,22.19,22.47,21.76,21.94,849122,0
2017-04-21,21.92,22.09,21.68,22.04,1252501,0
2017-04-24,22.35,22.51,22.02,22.31,940604,0
2017-04-25,22.32,22.32,21.92,22.19,1005904,0
2017-04-26,22.25,22.69,22.18,22.51,1230687,0
2017-04-27,22.76,23.18,22.31,23.02,1028996,0
2017-04-28,23.16,23.2,22.75,23.1,1114322,0
2017-05-01,23.28,24.6,23.22,24.15,2153193,0
2017-05-02,22.8,23.12,22.76,23,4897362,0
2017-05-03,22.91,23.16,22.83,22.9,1194153,0
2017-05-04,22.92,23.285,22.854,23.01,1151843,0
2017-05-05,22.78,23.09,22.78,22.95,739580,0
2017-05-08,22.92,23.21,22.86,23.02,749179,0
2017-05-09,23.13,23.36,23.07,23.26,1069584,0
2017-05-10,23.16,23.36,23.09,23.14,626176,0
2017-05-11,23.1,23.26,22.86,23.22,763397,0
2017-05-12,23.21,23.21,22.92,23.11,1220835,0
2017-05-15,23.22,23.545,23.2,23.35,741762,0
2017-05-16,23.49,23.71,23.33,23.5,1178520,0
2017-05-17,23.18,23.42,22.78,22.79,609370,0
2017-05-18,22.71,23.16,22.57,23.01,1515027,0
2017-05-19,23.05,23.405,23.03,23.35,1470188,0
2017-05-22,23.34,23.59,23.34,23.54,1010380,0
2017-05-23,23.84,23.98,23.44,23.47,1221245,0
2017-05-24,23.49,23.84,23.24,23.78,1574684,0
2017-05-25,23.93,24.01,23.56,23.68,600460,0
2017-05-26,23.71,23.805,23.54,23.65,931315,0
2017-05-30,23.57,23.69,23.355,23.49,873755,0
2017-05-31,23.65,23.65,23.2,23.25,1017350,0
2017-06-01,23.32,23.43,23.14,23.4,1309433,0
2017-06-02,23.44,23.81,23.39,23.74,1382738,0
2017-06-05,23.75,23.7742,23.3,23.35,723541,0
2017-06-06,23.35,23.5,23.06,23.36,798830,0
2017-06-07,23.37,23.68,23.37,23.44,746101,0
2017-06-08,23.42,23.84,23.39,23.6,1053005,0
2017-06-09,23.7,23.965,23.47,23.75,1025338,0
2017-06-12,23.71,23.91,23.62,23.75,838697,0
2017-06-13,23.95,24.2,23.76,24.2,1587616,0
2017-06-14,24.36,24.62,24.15,24.35,1532314,0
2017-06-15,24.16,24.32,23.69,24.15,1126041,0
2017-06-16,24.03,24.14,23.81,24.12,1527368,0
2017-06-19,24.22,24.52,24.16,24.35,839562,0
2017-06-20,24.5,24.77,24.275,24.4,1080757,0
2017-06-21,24.42,24.58,24.04,24.09,826007,0
2017-06-22,23.12,23.45,23.05,23.33,5964375,0
2017-06-23,23.46,23.65,23.25,23.54,4542566,0
2017-06-26,23.56,24.08,23.55,24.02,2129652,0
2017-06-27,23.9,24.005,23.56,23.6,1102763,0
2017-06-28,23.81,24.57,23.79,24.23,3306047,0
2017-06-29,24.15,24.29,23.63,23.69,2462514,0
2017-06-30,23.75,24.29,23.75,24.01,2841023,0
2017-07-03,24.02,24.17,23.82,23.84,623144,0
2017-07-05,23.76,24.095,23.64,24.05,1071121,0
2017-07-06,23.8,24.02,23.69,23.84,1179778,0
2017-07-07,23.94,24.47,23.88,24.4,1300498,0
2017-07-10,24.38,24.635,24.12,24.47,1307223,0
2017-07-11,24.4,24.49,24.06,24.33,855736,0
2017-07-12,24.6,24.79,24.005,24.3,1005270,0
2017-07-13,24.33,24.45,24.11,24.23,823917,0
2017-07-14,24.31,24.52,24.31,24.44,641518,0
2017-07-17,24.44,24.64,24.34,24.57,818755,0
2017-07-18,24.46,24.53,23.82,24.23,972867,0
2017-07-19,24.16,24.63,24.04,24.25,855704,0
2017-07-20,24.24,24.415,23.8633,23.97,731134,0
2017-07-21,24.05,24.3,23.71,23.73,1032437,0
2017-07-24,23.75,23.76,23.31,23.34,1136853,0
2017-07-25,23.41,23.63,23.03,23.52,1156074,0
2017-07-26,23.64,23.64,23.26,23.34,754503,0
2017-07-27,23.41,23.47,22.971,23.04,889227,0
2017-07-28,22.98,23.09,22.47,22.68,842848,0
2017-07-31,22.8,22.92,22.37,22.62,801388,0
2017-08-01,22.63,23.44,22.53,23.35,1634845,0
2017-08-02,23.76,24.2,22.61,23.21,1247235,0
2017-08-03,23.33,23.38,22.43,22.48,1779257,0
2017-08-04,22.48,22.71,22.32,22.33,1912205,0
2017-08-07,22.37,22.65,22.28,22.49,1284381,0
2017-08-08,22.49,22.91,22.37,22.74,1142067,0
2017-08-09,22.65,22.81,22.36,22.5,973565,0
2017-08-10,22.29,22.35,21.71,21.82,993367,0
2017-08-11,21.75,22.09,21.59,22.04,837577,0
2017-08-14,22.18,22.2,21.89,21.91,764465,0
2017-08-15,21.85,22.05,21.8,22,686522,0
2017-08-16,22.03,22.2,21.915,22.11,573527,0
2017-08-17,22.02,22.23,21.64,21.65,894193,0
2017-08-18,21.52,21.66,21.3,21.31,845929,0
2017-08-21,21.29,21.4,21.14,21.29,660094,0
2017-08-22,21.27,21.49,21.08,21.22,692736,0
2017-08-23,21.04,21.21,20.87,20.91,733246,0
2017-08-24,21.04,21.11,20.79,20.8,614476,0
2017-08-25,20.73,21.08,20.62,20.86,700129,0
2017-08-28,20.86,20.86,20.22,20.29,1394426,0
2017-08-29,20.2,20.28,19.91,20,2209860,0
2017-08-30,20.07,20.26,19.815,19.85,1663208,0
2017-08-31,19.92,20.47,19.92,20.22,1555446,0
2017-09-01,20.3,20.5,20.28,20.47,799023,0
2017-09-05,20.42,20.48,19.885,19.98,941154,0
2017-09-06,19.99,20.355,19.83,19.83,1259362,0
2017-09-07,19.9,19.99,19.72,19.83,768225,0
2017-09-08,19.8,20.41,19.68,20.21,930493,0
2017-09-11,20.4,20.9299,20.31,20.74,1102463,0
2017-09-12,20.84,21.08,20.73,21,702446,0
2017-09-13,20.98,21.06,20.62,20.8,608841,0
2017-09-14,20.87,20.99,20.69,20.95,916667,0
2017-09-15,20.97,21.03,20.57,20.58,2038549,0
2017-09-18,20.8,21.09,20.63,20.98,1995759,0
2017-09-19,21.07,21.365,20.94,21.29,1061200,0
2017-09-20,21.31,21.31,20.77,20.86,663510,0
2017-09-21,20.89,21.07,20.79,20.98,966881,0
2017-09-22,20.96,21.18,20.83,20.9,728127,0
2017-09-25,20.9,21.26,20.9,21.18,616820,0
2017-09-26,21.28,21.56,21.18,21.41,1479688,0
2017-09-27,21.44,21.64,21.23,21.52,734598,0
2017-09-28,21.54,21.91,21.405,21.77,701407,0
2017-09-29,21.87,22.28,21.85,22.05,1038972,0
2017-10-02,22.17,22.28,21.95,22.21,714127,0
2017-10-03,22.42,22.61,22.11,22.59,989775,0
2017-10-04,22.61,22.805,22.57,22.72,580431,0
2017-10-05,22.78,22.93,22.67,22.84,942379,0
2017-10-06,22.77,23.055,22.69,22.92,703291,0
2017-10-09,22.94,22.945,22.755,22.81,721292,0
2017-10-10,22.95,22.95,22.56,22.68,605264,0
2017-10-11,22.68,22.74,22.59,22.68,682572,0
2017-10-12,22.62,22.72,22.49,22.53,1314170,0
2017-10-13,22.68,22.82,22.48,22.64,1342540,0
2017-10-16,22.73,22.84,22.58,22.66,688752,0
2017-10-17,22.69,22.71,22.45,22.5,717290,0
2017-10-18,22.51,22.605,22.39,22.42,995320,0
2017-10-19,22.34,22.7,22.171,22.65,524429,0
2017-10-20,22.81,22.94,22.63,22.84,703021,0
2017-10-23,22.93,22.94,22.69,22.71,562175,0
2017-10-24,22.85,23.22,22.77,23.12,951272,0
2017-10-25,23.09,23.38,22.845,22.89,933713,0
2017-10-26,23.05,23.06,22.75,22.95,768690,0
2017-10-27,22.91,23.09,22.79,23.09,870313,0
2017-10-30,23.22,23.855,22.875,23.57,1479445,0
2017-10-31,23.71,24.175,23.345,24.15,2361494,0
2017-11-01,24.24,24.25,23.25,23.86,2481198,0
2017-11-02,23.86,23.86,22.99,23.35,2261426,0
2017-11-03,23.35,23.42,22.91,22.96,1747224,0
2017-11-06,22.96,23.62,22.93,23.45,1002448,0
2017-11-07,23.44,23.51,23.04,23.1,1274437,0
2017-11-08,23.07,23.7,22.84,23.58,1045113,0
2017-11-09,22.93,23.11,22.93,22.93,5094132,0
2017-11-10,22.79,23.07,22.69,22.98,1466780,0
