Date,Open,High,Low,Close,Volume,OpenInt
2013-05-17,15.773,15.864,15.523,15.682,714734,0
2013-05-20,15.891,15.909,15.591,15.727,236001,0
2013-05-21,15.727,15.732,15.559,15.636,89555,0
2013-05-22,15.855,15.909,15.482,15.618,67092,0
2013-05-23,15.645,15.709,15.473,15.655,17465,0
2013-05-24,15.682,15.682,15.591,15.682,54560,0
2013-05-28,15.682,15.773,15.484,15.627,52360,0
2013-05-29,15.545,15.655,15.482,15.609,43563,0
2013-05-30,15.636,15.909,15.536,15.618,149052,0
2013-05-31,15.682,15.827,15.555,15.609,303937,0
2013-06-03,16.355,16.355,15.5,15.591,84891,0
2013-06-04,15.591,15.909,15.591,15.818,57136,0
2013-06-05,15.773,15.827,15.564,15.727,148284,0
2013-06-06,15.773,15.818,15.682,15.8,149856,0
2013-06-07,15.909,16.364,15.5,15.818,70474,0
2013-06-10,15.882,15.882,15.727,15.745,29413,0
2013-06-11,15.645,15.745,15.564,15.591,25850,0
2013-06-12,15.591,15.736,15.418,15.455,119109,0
2013-06-13,15.482,15.736,15.418,15.455,23474,0
2013-06-14,15.545,15.682,15.409,15.409,24405,0
2013-06-17,15.455,15.591,15.445,15.591,102640,0
2013-06-18,15.627,15.709,15.618,15.655,128288,0
2013-06-19,15.509,15.718,15.409,15.545,212748,0
2013-06-20,15.518,15.636,15.309,15.355,201067,0
2013-06-21,15.418,15.455,15.282,15.382,315433,0
2013-06-24,15.2,15.409,14.7,15.336,131941,0
2013-06-25,15.309,15.409,15.036,15.273,116172,0
2013-06-26,15.164,15.409,14.791,14.873,276971,0
2013-06-27,14.845,14.882,14.182,14.473,460676,0
2013-06-28,14.4,14.818,14.336,14.773,3181153,0
2013-07-01,14.755,14.755,14.191,14.327,218075,0
2013-07-02,14.355,14.636,14.118,14.273,211643,0
2013-07-03,14.255,14.736,14.255,14.691,18279,0
2013-07-05,14.836,15.145,14.764,15.127,75067,0
2013-07-08,15.045,15.355,15.045,15.118,216635,0
2013-07-09,15.2,15.391,15.2,15.373,104184,0
2013-07-10,15.318,15.373,15.173,15.255,111333,0
2013-07-11,15.364,15.445,15.218,15.445,97147,0
2013-07-12,15.391,16.009,15.355,15.909,83437,0
2013-07-15,15.909,16.209,15.882,15.909,96613,0
2013-07-16,16.027,16.345,15.8,15.9,491469,0
2013-07-17,15.909,16,15.836,15.9,85976,0
2013-07-18,15.909,15.955,15.845,15.9,55276,0
2013-07-19,15.891,16.164,15.818,15.909,35688,0
2013-07-22,15.855,15.909,15.655,15.873,106311,0
2013-07-23,15.864,15.982,15.773,15.864,123331,0
2013-07-24,15.918,15.982,15.836,15.864,162083,0
2013-07-25,15.809,15.982,15.736,15.864,148906,0
2013-07-26,15.791,15.868,15.016,15.855,81454,0
2013-07-29,15.827,15.855,15.409,15.436,57671,0
2013-07-30,15.445,15.591,15.064,15.1,127053,0
2013-07-31,15.164,15.409,15.145,15.227,134512,0
2013-08-01,15.291,16.218,15.291,15.618,95030,0
2013-08-02,15.564,15.773,15.073,15.264,90944,0
2013-08-05,15.273,16.355,15.273,15.618,186256,0
2013-08-06,15.491,15.636,15.036,15.536,135138,0
2013-08-07,15.518,15.636,15.391,15.527,81316,0
2013-08-08,15.509,15.636,15.382,15.582,40291,0
2013-08-09,15.527,15.545,15.318,15.427,14524,0
2013-08-12,15.327,15.473,14.845,15.036,153227,0
2013-08-13,14.991,15.173,14.982,15.055,72021,0
2013-08-14,15.009,15.127,14.864,15.064,40787,0
2013-08-15,14.964,15.745,14.864,14.955,52411,0
2013-08-16,14.864,15.627,14.727,14.936,51885,0
2013-08-19,14.973,15.055,14.709,14.709,67471,0
2013-08-20,14.691,14.864,14.573,14.745,49888,0
2013-08-21,14.618,14.773,14.532,14.555,22974,0
2013-08-22,14.545,14.964,14.191,14.855,138282,0
2013-08-23,14.809,14.936,14.564,14.645,64616,0
2013-08-26,14.627,15.282,14.627,15.009,39780,0
2013-08-27,14.936,15.127,14.318,14.555,56023,0
2013-08-28,14.609,15.382,14.427,14.645,48907,0
2013-08-29,14.645,15,14.645,15,27337,0
2013-08-30,14.945,15,14.791,14.891,100770,0
2013-09-03,14.991,14.991,14.827,14.918,34056,0
2013-09-04,14.991,15.364,14.945,14.955,65996,0
2013-09-05,14.964,15.445,14.873,15.218,50238,0
2013-09-06,15.318,15.455,14.991,15.436,37983,0
2013-09-09,15.355,15.455,15.136,15.455,54602,0
2013-09-10,15.455,15.455,15.318,15.382,101066,0
2013-09-11,15.364,15.364,15.055,15.282,67650,0
2013-09-12,15.336,15.355,15.209,15.355,40714,0
2013-09-13,15.364,15.573,15.182,15.545,202513,0
2013-09-16,15.627,15.627,15.445,15.573,162688,0
2013-09-17,15.518,15.636,15.455,15.609,98672,0
2013-09-18,15.636,15.636,15.236,15.364,176134,0
2013-09-19,15.355,15.364,15.009,15.291,35448,0
2013-09-20,15.282,15.282,14.564,14.618,311396,0
2013-09-23,14.691,14.914,14.545,14.782,70868,0
2013-09-24,14.845,15.136,14.682,14.764,24200,0
2013-09-25,14.818,15.327,14.527,14.545,93031,0
2013-09-26,14.527,14.773,14.364,14.745,100870,0
2013-09-27,14.645,14.773,14.573,14.655,23326,0
2013-09-30,14.564,14.745,14.436,14.636,200341,0
2013-10-01,14.627,14.964,14.573,14.827,83214,0
2013-10-02,14.791,14.982,14.7,14.809,223520,0
2013-10-03,14.8,15.009,14.591,14.873,92840,0
2013-10-04,14.836,14.845,14.7,14.809,29700,0
2013-10-07,14.627,14.818,14.627,14.645,31900,0
2013-10-08,14.582,14.582,14.455,14.473,54560,0
2013-10-09,14.564,14.764,14.391,14.445,28380,0
2013-10-10,14.618,14.955,14.491,14.855,113245,0
2013-10-11,14.8,15.209,14.682,15.182,50794,0
2013-10-14,15.091,15.2,14.891,15.091,34042,0
2013-10-15,15.1,15.309,14.936,15.182,168386,0
2013-10-16,15.227,15.409,15.209,15.264,49179,0
2013-10-17,15.173,15.473,15.136,15.473,34100,0
2013-10-18,15.636,15.636,15.391,15.582,53460,0
2013-10-21,15.545,15.636,15.4,15.518,45320,0
2013-10-22,15.455,15.573,15.336,15.455,50380,0
2013-10-23,15.345,15.455,15.182,15.327,28490,0
2013-10-24,15.427,15.436,15.073,15.264,28930,0
2013-10-25,15.273,15.273,14.791,15.109,57750,0
2013-10-28,15.164,15.3,15.109,15.227,27170,0
2013-10-29,15.309,15.427,15.109,15.345,75570,0
2013-10-30,15.3,15.373,15.155,15.327,43890,0
2013-10-31,15.291,15.364,15.173,15.227,48106,0
2013-11-01,15.2,15.355,14.964,15.055,88550,0
2013-11-04,15.045,15.455,14.918,15.155,74781,0
2013-11-05,15.127,15.409,14.927,15.082,32670,0
2013-11-06,15.155,15.2,14.882,15.055,39270,0
2013-11-07,15.109,15.273,14.936,14.964,57640,0
2013-11-08,15,15.282,14.882,15.227,106040,0
2013-11-11,15.255,15.318,15,15.173,77565,0
2013-11-12,15.191,15.336,15.045,15.155,69410,0
2013-11-13,15.082,15.2,14.873,15.073,46182,0
2013-11-14,15.109,15.2,15,15.109,78650,0
2013-11-15,15.082,15.227,14.982,15.064,54010,0
2013-11-18,15.091,15.355,15.036,15.245,240570,0
2013-11-19,15.273,15.318,15.064,15.127,46181,0
2013-11-20,15.245,15.273,14.927,15,111320,0
2013-11-21,15.073,15.182,15.055,15.136,107140,0
2013-11-22,15.091,15.182,14.873,15.082,128370,0
2013-11-25,15.109,15.345,15.064,15.291,70180,0
2013-11-26,15.455,16.036,15.345,15.873,446820,0
2013-11-27,15.873,15.909,15.727,15.845,66440,0
2013-11-29,15.909,16.121,15.855,15.855,46472,0
2013-12-02,16.027,16.291,15.909,16.182,123970,0
2013-12-03,16.182,16.4,16.182,16.282,106700,0
2013-12-04,16.282,16.382,16.218,16.336,156640,0
2013-12-05,16.355,16.482,16.091,16.182,140140,0
2013-12-06,16.345,16.718,16.264,16.4,108680,0
2013-12-09,16.427,16.627,16.345,16.418,139480,0
2013-12-10,16.645,16.645,16.191,16.6,595980,0
2013-12-11,16.645,17.355,16.645,17.291,1146530,0
2013-12-12,17.282,17.707,17.259,17.5,163826,0
2013-12-13,17.582,18.018,17.264,17.864,235290,0
2013-12-16,18.091,21.036,18.009,18.245,231330,0
2013-12-17,18.2,18.2,17.891,17.989,155366,0
2013-12-18,17.955,18.182,17.773,18.109,124410,0
2013-12-19,18.136,18.136,17.473,18.064,316470,0
2013-12-20,18.045,18.182,18.018,18.091,456060,0
2013-12-23,18.091,18.273,18.027,18.2,168520,0
2013-12-24,18.182,18.273,18.155,18.209,40865,0
2013-12-26,18.209,18.918,18.155,18.409,96690,0
2013-12-27,18.536,18.791,18.145,18.636,192390,0
2013-12-30,18.555,18.609,18.182,18.491,76010,0
2013-12-31,18.464,18.782,18.191,18.6,118250,0
2014-01-02,18.573,18.627,18.182,18.555,76434,0
2014-01-03,18.545,18.873,18.273,18.682,74845,0
2014-01-06,18.682,18.682,18.045,18.255,129800,0
2014-01-07,18.3,19.655,18.3,18.564,85580,0
2014-01-08,18.518,18.636,18.291,18.564,69190,0
2014-01-09,18.645,18.727,18.409,18.509,56980,0
2014-01-10,18.473,18.718,18.1,18.309,136070,0
2014-01-13,18.209,18.318,18.027,18.209,89100,0
2014-01-14,18.182,18.482,18.127,18.436,46970,0
2014-01-15,18.436,18.773,18,18.645,88990,0
2014-01-16,18.636,18.673,18.055,18.318,56285,0
2014-01-17,18.173,18.227,17.845,17.991,101530,0
2014-01-21,18.045,18.291,17.709,17.955,84260,0
2014-01-22,18.018,18.091,17.827,17.882,81620,0
2014-01-23,17.918,18.909,17.327,18.791,273790,0
2014-01-24,18.818,19.191,17.955,18.127,506898,0
2014-01-27,18.136,18.355,18.009,18.191,328570,0
2014-01-28,18.264,18.514,18.232,18.382,759339,0
2014-01-29,18.4,18.627,18.191,18.545,207240,0
2014-01-30,18.655,18.7,18.473,18.564,78760,0
2014-01-31,18.327,18.482,18.009,18.436,87863,0
2014-02-03,18.409,18.464,17.573,17.809,131414,0
2014-02-04,17.836,17.855,17.4,17.755,172946,0
2014-02-05,17.345,17.709,17.273,17.582,130339,0
2014-02-06,17.636,17.745,17.4,17.518,115632,0
2014-02-07,17.436,17.873,17.391,17.7,112307,0
2014-02-10,17.736,17.736,17.309,17.655,53537,0
2014-02-11,17.4,18.013,17.4,17.836,73005,0
2014-02-12,17.8,17.909,17.518,17.755,97266,0
2014-02-13,17.5,17.918,17.5,17.809,41672,0
2014-02-14,17.845,18.018,17.5,17.873,124693,0
2014-02-18,19.127,19.127,17.845,18.009,118168,0
2014-02-19,18.009,18.091,17.518,17.655,92998,0
2014-02-20,17.673,17.736,17.373,17.655,70320,0
2014-02-21,17.436,17.864,17.409,17.655,97885,0
2014-02-24,17.727,17.991,17.591,17.827,131181,0
2014-02-25,17.827,18.009,17.455,17.827,113257,0
2014-02-26,17.791,17.909,17.509,17.727,68165,0
2014-02-27,17.636,17.864,17.4,17.782,141352,0
2014-02-28,17.927,18.236,17.682,17.973,238789,0
2014-03-03,17.773,18.082,17.436,17.736,59659,0
2014-03-04,17.945,18.545,17.464,18.045,214877,0
2014-03-05,17.973,18.291,17.873,18.282,83817,0
2014-03-06,18.091,18.2,17.627,17.727,81672,0
2014-03-07,17.918,18.1,17.818,18.045,49525,0
2014-03-10,18.064,18.182,18.014,18.155,68646,0
2014-03-11,18.082,18.173,17.641,17.918,87896,0
2014-03-12,17.918,18.027,17.764,17.964,57391,0
2014-03-13,18,18.182,17.836,17.982,91190,0
2014-03-14,17.918,18.209,17.918,18.091,108538,0
2014-03-17,18.064,18.5,18.055,18.491,167055,0
2014-03-18,18.491,19.818,18.391,18.818,329931,0
2014-03-19,18.836,19.309,18.791,19.045,141177,0
2014-03-20,18.784,19.727,18.784,19.464,136877,0
2014-03-21,19.582,20.027,19.274,19.345,185032,0
2014-03-24,19.4,19.709,19.237,19.336,113971,0
2014-03-25,19.436,19.436,18.882,19.345,72610,0
2014-03-26,19.445,19.455,18.927,18.945,80740,0
2014-03-27,18.918,19.009,18.518,18.773,101902,0
2014-03-28,18.745,18.991,18.291,18.409,70349,0
2014-03-31,18.482,19.109,18.273,18.973,287141,0
2014-04-01,19.145,19.409,18.764,19.345,85322,0
2014-04-02,19.4,19.736,18.782,19.636,222306,0
2014-04-03,19.618,19.773,19.545,19.636,145498,0
2014-04-04,19.773,19.955,19.582,19.864,255201,0
2014-04-07,19.764,19.945,19.127,19.791,113766,0
2014-04-08,19.809,20.718,19.651,20.273,191992,0
2014-04-09,20.255,20.336,19.909,20.264,137609,0
2014-04-10,20.064,20.282,19.718,19.864,151000,0
2014-04-11,19.659,20.008,19.465,19.773,148167,0
2014-04-14,19.909,20.273,19.8,19.955,104320,0
2014-04-15,19.955,20.318,19.591,20.236,234218,0
2014-04-16,20.327,20.427,20.055,20.391,121660,0
2014-04-17,20.009,21.145,19.864,20.882,248518,0
2014-04-21,20.909,21.255,20.782,21.164,129555,0
2014-04-22,21,21,19.94,20.627,235455,0
2014-04-23,20.664,20.882,20.545,20.609,136217,0
2014-04-24,20.827,20.898,20.491,20.636,82568,0
2014-04-25,20.591,20.818,20.245,20.318,462497,0
2014-04-28,20.291,20.336,19.545,19.855,141981,0
2014-04-29,20,20.091,19.873,19.991,100807,0
2014-04-30,19.927,20.091,19.727,20.027,165116,0
2014-05-01,19.945,20.198,19.527,20,133334,0
2014-05-02,20,20.291,19.909,20.055,133194,0
2014-05-05,19.964,20.445,19.873,20.2,193351,0
2014-05-06,19.909,20.064,19.645,19.864,128580,0
2014-05-07,19.827,20.045,19.466,19.918,97361,0
2014-05-08,19.864,20.018,19.727,19.864,94713,0
2014-05-09,19.727,20.127,19.727,20.018,122487,0
2014-05-12,20.027,20.255,19.895,20.109,162566,0
2014-05-13,19.991,20.061,19.736,19.8,582276,0
2014-05-14,19.691,19.727,18.991,18.991,144293,0
2014-05-15,18.827,18.945,18.245,18.845,116950,0
2014-05-16,18.8,19.091,18.8,18.982,122371,0
2014-05-19,18.909,19.282,18.909,19.082,77320,0
2014-05-20,19.045,19.182,18.864,18.918,111043,0
2014-05-21,19.036,19.064,18.855,18.927,120641,0
2014-05-22,19.15,19.54,19.01,19.25,117062,0
2014-05-23,19.3,19.533,19.17,19.33,65968,0
2014-05-27,19.47,19.62,19.16,19.37,198656,0
2014-05-28,19.34,19.525,18.97,19.27,107392,0
2014-05-29,19.3,19.34,19.05,19.11,124690,0
2014-05-30,18.79,19.14,18.79,19,497707,0
2014-06-02,19,19.28,18.942,19.19,127919,0
2014-06-03,19.2,19.48,19.2,19.32,161177,0
2014-06-04,19.28,19.57,19.17,19.48,281696,0
2014-06-05,19.66,20.13,19.53,20.05,170160,0
2014-06-06,20.19,20.27,20.055,20.11,140936,0
2014-06-09,20.08,20.3,20,20.23,214043,0
2014-06-10,20.2,20.24,20.1,20.21,148800,0
2014-06-11,20.2,20.2,19.76,19.83,109172,0
2014-06-12,19.72,19.72,19.36,19.47,73780,0
2014-06-13,19.56,19.74,19.32,19.4,73394,0
2014-06-16,19.4,19.59,19.3,19.37,89519,0
2014-06-17,19.3,19.54,19.3,19.43,94862,0
2014-06-18,19.4,19.53,19.34,19.5,249585,0
2014-06-19,19.46,19.56,19.4,19.4,63417,0
2014-06-20,19.4,19.55,19.225,19.52,141148,0
2014-06-23,19.52,19.7,19.5,19.66,81686,0
2014-06-24,19.6,20.1,19.6,19.73,102597,0
2014-06-25,19.58,19.86,19.5,19.76,59962,0
2014-06-26,19.75,19.85,19.5,19.83,72081,0
2014-06-27,19.67,20.12,19.67,19.93,503656,0
2014-06-30,19.79,20.02,19.78,20.01,131965,0
2014-07-01,20.02,20.66,19.97,20.4,115322,0
2014-07-02,20.43,20.54,20.19,20.28,76600,0
2014-07-03,20.28,20.48,20.09,20.28,39910,0
2014-07-07,20.21,20.24,19.87,20.1,97197,0
2014-07-08,20.08,20.19,19.9,19.99,126800,0
2014-07-09,19.99,20.452,19.79,19.83,76015,0
2014-07-10,19.51,19.69,19.48,19.51,71416,0
2014-07-11,19.5,19.758,19.2,19.22,46819,0
2014-07-14,19.4,19.52,18.95,19.06,60629,0
2014-07-15,19.07,19.33,18.98,19.22,95635,0
2014-07-16,19.44,19.44,19.08,19.14,76561,0
2014-07-17,19,19.115,18.72,18.9,116033,0
2014-07-18,18.84,19.04,18.42,18.78,103737,0
2014-07-21,18.69,18.859,18.55,18.66,39220,0
2014-07-22,18.71,18.98,18.25,18.44,115100,0
2014-07-23,18.53,19.35,18.53,19.23,119034,0
2014-07-24,19.19,19.58,19.09,19.26,96370,0
2014-07-25,19.03,19.25,18.99,19.14,80326,0
2014-07-28,19.1,19.14,19,19.08,114886,0
2014-07-29,19,19.11,19,19.07,74087,0
2014-07-30,19.1,19.11,19,19.09,39615,0
2014-07-31,19.09,19.1,18.756,18.96,99452,0
2014-08-01,18.98,19.25,18.68,19.15,230350,0
2014-08-04,19.15,19.15,18.818,19.1,199350,0
2014-08-05,19.02,19.16,19,19.15,212838,0
2014-08-06,19.08,19.17,18.55,19.09,118674,0
2014-08-07,19.11,19.11,18.79,19,81859,0
2014-08-08,18.99,19.07,18.774,19.01,69509,0
2014-08-11,19.06,19.17,19,19.12,193291,0
2014-08-12,19.08,19.15,18.99,19.1,66442,0
2014-08-13,19.14,19.18,19.012,19.17,138870,0
2014-08-14,19.17,19.195,19.06,19.1,51147,0
2014-08-15,19.1,19.17,18.75,19.09,137260,0
2014-08-18,19.04,19.16,19.04,19.08,90746,0
2014-08-19,19.06,19.1,18.86,18.91,127082,0
2014-08-20,18.85,18.85,18.455,18.55,110352,0
2014-08-21,18.55,18.69,18.29,18.61,58506,0
2014-08-22,18.61,18.87,18.6,18.77,88062,0
2014-08-25,18.87,18.94,18.56,18.61,58841,0
2014-08-26,18.63,19.09,18.63,19.06,136248,0
2014-08-27,19.09,19.09,18.95,19,49220,0
2014-08-28,18.96,18.96,18.58,18.59,47649,0
2014-08-29,18.72,18.72,18.417,18.58,46403,0
2014-09-02,18.7,18.983,18.486,18.81,40491,0
2014-09-03,19.07,19.07,18.38,18.44,84531,0
2014-09-04,18.5,18.53,18.13,18.13,24985,0
2014-09-05,18.02,18.29,17.71,17.86,115081,0
2014-09-08,17.91,18.47,17.9,18.31,118731,0
2014-09-09,18.23,18.355,18.05,18.35,125028,0
2014-09-10,18.31,18.75,18.263,18.6,89640,0
2014-09-11,18.46,18.9,18.36,18.56,71791,0
2014-09-12,18.59,18.9,18.5,18.65,75072,0
2014-09-15,18.98,18.98,18.37,18.52,57268,0
2014-09-16,18.79,18.79,18.24,18.38,77671,0
2014-09-17,18.33,18.78,18.06,18.7,73613,0
2014-09-18,18.72,18.94,18.62,18.9,44860,0
2014-09-19,18.9,19.09,18.87,19,122954,0
2014-09-22,18.96,19.03,18.59,18.68,63480,0
2014-09-23,18.6,18.97,18.52,18.68,118370,0
2014-09-24,18.7,18.96,18.28,18.45,81692,0
2014-09-25,18.42,18.47,18.1,18.2,94010,0
2014-09-26,18.18,18.36,18.07,18.17,42908,0
2014-09-29,18.01,18.17,18,18.11,146779,0
2014-09-30,18.06,18.18,17.92,17.96,206414,0
2014-10-01,18.03,18.26,17.95,18.22,223492,0
2014-10-02,18.17,18.39,18.02,18.39,90610,0
2014-10-03,18.58,18.63,18.38,18.48,165990,0
2014-10-06,18.42,18.5,18.29,18.295,70757,0
2014-10-07,18.19,18.29,17.93,18.07,79162,0
2014-10-08,17.97,18.58,17.97,18.56,96597,0
2014-10-09,18.53,18.7,17.8,17.83,135176,0
2014-10-10,17.72,17.9,17.59,17.6,128329,0
2014-10-13,17.6,18.09,17.49,17.61,198477,0
2014-10-14,17.65,17.79,17.38,17.4,125716,0
2014-10-15,17.24,17.47,17.1,17.39,88370,0
2014-10-16,17.21,18.13,17.21,17.8,70874,0
2014-10-17,18.03,18.03,17.46,17.58,159961,0
2014-10-20,17.54,17.61,17.4,17.52,161958,0
2014-10-21,18.18,18.968,17.562,18.21,141800,0
2014-10-22,18.19,18.53,18.08,18.25,98844,0
2014-10-23,18.34,18.78,18.34,18.64,128838,0
2014-10-24,18.7,18.826,18.29,18.3,108613,0
2014-10-27,18.26,18.56,18.01,18.49,64047,0
2014-10-28,18.53,18.92,18.34,18.87,150542,0
2014-10-29,18.94,19.09,18.53,19.09,88983,0
2014-10-30,18.98,19.1,18.84,18.89,121832,0
2014-10-31,19.1,19.11,18.95,19.1,93975,0
2014-11-03,19.01,19.18,18.99,19.16,74729,0
2014-11-04,19.12,19.14,18.94,19.12,37831,0
2014-11-05,19.13,19.13,18.86,18.98,54060,0
2014-11-06,18.98,19.15,18.92,19.09,73885,0
2014-11-07,19.14,19.14,18.87,19.03,51030,0
2014-11-10,19.08,19.17,18.96,19.13,68717,0
2014-11-11,19.06,19.17,18.82,18.87,55487,0
2014-11-12,18.84,19.08,18.7,19.07,40320,0
2014-11-13,19.14,19.14,18.85,18.85,28762,0
2014-11-14,18.78,18.92,18.59,18.6,24817,0
2014-11-17,18.53,18.53,18.27,18.3,32158,0
2014-11-18,18.41,18.61,18.31,18.51,39227,0
2014-11-19,18.46,18.46,18.14,18.19,84688,0
2014-11-20,18.15,18.21,17.92,18.07,41370,0
2014-11-21,18.3,18.35,17.9,18.06,64423,0
2014-11-24,18.16,18.295,18.07,18.27,78149,0
2014-11-25,18.34,18.35,18.16,18.35,78545,0
2014-11-26,18.33,18.33,18.19,18.3,57040,0
2014-11-28,18.3,18.3,18,18,32946,0
2014-12-01,17.79,17.88,17.5,17.5,106416,0
2014-12-02,18.42,18.98,18.31,18.37,232370,0
2014-12-03,18.44,18.64,18.34,18.58,85063,0
2014-12-04,18.5,18.89,18.45,18.78,158771,0
2014-12-05,18.75,19.18,18.64,19.15,115919,0
2014-12-08,19.06,19.19,18.582,18.72,207088,0
2014-12-09,18.5,18.72,18.36,18.71,105628,0
2014-12-10,18.6,18.62,18.1,18.25,131920,0
2014-12-11,18.54,18.58,18.29,18.35,95912,0
2014-12-12,18.25,18.42,18.09,18.17,73458,0
2014-12-15,18.32,18.44,18.2,18.36,117488,0
2014-12-16,18.33,18.58,18.238,18.49,170278,0
2014-12-17,18.43,19,18.26,19,159042,0
2014-12-18,18.98,19,18.3,18.84,139293,0
2014-12-19,18.85,18.89,18.69,18.84,219233,0
2014-12-22,18.75,18.84,18.46,18.82,92371,0
2014-12-23,18.36,19.08,18.36,19.05,129699,0
2014-12-24,19.07,19.08,18.83,18.88,49521,0
2014-12-26,19,19.21,18.9,18.98,76119,0
2014-12-29,19.01,19.37,19.01,19.22,117119,0
2014-12-30,19.24,20.12,19.2,20.05,152670,0
2014-12-31,20.16,20.16,19.44,19.46,90624,0
2015-01-02,19.58,19.58,18.76,18.99,81233,0
2015-01-05,18.94,19.05,18.58,18.86,153250,0
2015-01-06,18.86,18.86,17.85,18.09,131190,0
2015-01-07,18.32,18.52,18.19,18.33,138901,0
2015-01-08,18.38,18.71,18.21,18.25,139837,0
2015-01-09,18.16,18.3,18.14,18.25,87703,0
2015-01-12,18.21,18.21,18.03,18.05,99376,0
2015-01-13,18.12,18.31,18,18.2,82027,0
2015-01-14,18.08,18.17,17.87,17.96,71600,0
2015-01-15,18.28,18.39,17.96,18.27,137939,0
2015-01-16,18.16,19.09,18.16,19.02,218394,0
2015-01-20,19.09,19.19,18.36,18.46,77665,0
2015-01-21,18.42,18.58,18.22,18.28,60492,0
2015-01-22,18.42,19.17,18.28,19.09,74500,0
2015-01-23,19.1,19.1,18.87,19.09,56480,0
2015-01-26,19.2,19.37,19.12,19.26,206981,0
2015-01-27,19.11,19.61,19.03,19.19,140221,0
2015-01-28,19.77,20.36,19.27,19.9,265558,0
2015-01-29,19.9,20.18,19.66,19.95,154863,0
2015-01-30,19.75,20.02,19.62,19.65,133187,0
2015-02-02,19.69,20.8,19.65,20.65,283901,0
2015-02-03,20.67,21.36,20.55,21.07,154636,0
2015-02-04,21.12,21.57,20.96,21.01,205948,0
2015-02-05,21,21.36,20.99,21.24,127777,0
2015-02-06,21.32,21.9,21.1,21.69,133635,0
2015-02-09,21.93,23.09,21.93,22.07,448113,0
2015-02-10,22.27,22.46,22,22.28,237804,0
2015-02-11,22.45,22.5,21.83,22.38,252649,0
2015-02-12,22.44,22.75,22.23,22.43,172208,0
2015-02-13,22.54,22.56,22.28,22.29,175137,0
2015-02-17,22.31,22.62,22.17,22.4,107346,0
2015-02-18,21.76,22.16,21.31,21.68,501876,0
2015-02-19,21.57,22.19,21.43,22.12,188185,0
2015-02-20,22.14,22.25,21.62,22.14,311573,0
2015-02-23,22.15,22.56,22.04,22.28,182909,0
2015-02-24,22.39,22.57,22.22,22.56,266853,0
2015-02-25,22.64,22.74,22.4,22.64,316096,0
2015-02-26,22.72,22.78,22.39,22.6,231627,0
2015-02-27,22.6,22.6,22.07,22.14,205712,0
2015-03-02,22.2,22.4,22.09,22.18,119500,0
2015-03-03,22.2,22.84,22.2,22.82,178400,0
2015-03-04,22.78,22.82,22.5,22.67,433700,0
2015-03-05,22.75,22.85,22.49,22.73,65900,0
2015-03-06,22.74,23.39,22.67,22.99,131400,0
2015-03-09,23.1,23.56,23.05,23.46,169800,0
2015-03-10,23.35,23.46,22.89,22.92,109900,0
2015-03-11,23,23.72,22.88,23.24,195800,0
2015-03-12,23.45,24.23,23.24,24.07,373300,0
2015-03-13,24.16,24.17,23.57,24.05,78600,0
2015-03-16,24,24,23.89,24,199500,0
2015-03-17,24,24.15,23.86,24.07,240900,0
2015-03-18,24.34,24.72,23.89,23.94,114200,0
2015-03-19,23.96,24.03,23.61,23.82,101200,0
2015-03-20,23.96,24.36,23.82,24.32,661800,0
2015-03-23,24.36,24.7,24.24,24.48,112400,0
2015-03-24,24.53,24.75,24.44,24.65,70500,0
2015-03-25,24.76,24.86,24.34,24.49,111800,0
2015-03-26,24.4,24.45,24.1,24.37,120500,0
2015-03-27,24.38,24.49,24.14,24.18,111800,0
2015-03-30,24.25,24.5,24.21,24.33,114700,0
2015-03-31,24.3,24.43,24.24,24.36,130700,0
2015-04-01,24.36,24.48,24.06,24.47,157100,0
2015-04-02,24.4,25,24.39,24.73,103400,0
2015-04-06,24.56,24.82,24.35,24.72,125000,0
2015-04-07,24.81,24.84,24.3,24.34,102589,0
2015-04-08,24.34,24.6,24.34,24.48,85500,0
2015-04-09,24.47,24.56,24.07,24.21,49471,0
2015-04-10,24.21,24.28,24.02,24.09,72500,0
2015-04-13,24.02,24.26,23.91,24.05,94600,0
2015-04-14,24.02,24.3,23.79,24.25,262000,0
2015-04-15,24.37,25.15,24.29,25.11,147234,0
2015-04-16,25.14,25.32,24.96,25.26,89531,0
2015-04-17,25.09,25.21,24.45,24.5,90900,0
2015-04-20,24.55,25.09,24.43,24.88,92059,0
2015-04-21,24.95,25.47,24.71,25.4,102331,0
2015-04-22,25.34,25.42,25.06,25.3,99351,0
2015-04-23,25.19,25.26,24.85,24.9,71100,0
2015-04-24,24.81,25.11,24.73,24.78,88000,0
2015-04-27,25.02,25.24,24.85,24.91,116900,0
2015-04-28,24.96,25.6,24.94,25.58,85100,0
2015-04-29,25.8,26.33,25.61,25.71,203100,0
2015-04-30,25.85,26.01,25.17,25.21,185100,0
2015-05-01,25.39,25.48,24.9,25.07,132000,0
2015-05-04,25.15,25.48,25.12,25.22,83900,0
2015-05-05,25.12,25.4,24.85,25.08,105300,0
2015-05-06,25.09,25.24,24.87,25.21,124982,0
2015-05-07,25.17,25.17,24.87,24.92,102360,0
2015-05-08,24.95,25.01,24.77,24.99,71200,0
2015-05-11,24.99,25.18,24.87,25.14,107300,0
2015-05-12,25.07,25.12,24.63,25,117250,0
2015-05-13,25,25.15,24.75,25.01,84400,0
2015-05-14,25.14,25.3,24.95,25.11,77300,0
2015-05-15,25.15,25.3,24.67,24.9,60584,0
2015-05-18,24.9,25.4,24.87,25.34,104308,0
2015-05-19,25.36,25.67,25.23,25.62,171300,0
2015-05-20,25.71,25.72,25.3,25.67,66800,0
2015-05-21,25.72,25.78,25.36,25.54,64800,0
2015-05-22,25.54,25.77,25.15,25.18,82800,0
2015-05-26,25.06,25.12,24.75,24.93,49762,0
2015-05-27,25.03,25.47,24.83,25.4,125400,0
2015-05-28,25.4,25.4,24.78,25.11,130672,0
2015-05-29,25.15,25.27,24.92,25.1,116500,0
2015-06-01,25.2,25.37,24.75,25.04,115600,0
2015-06-02,25.05,25.84,25.05,25.73,137137,0
2015-06-03,25.78,26.28,25.78,26.03,81700,0
2015-06-04,25.9,26.1,25.49,25.63,61500,0
2015-06-05,25.91,26.24,25.62,26.19,112300,0
2015-06-08,26.18,26.54,26.08,26.35,112400,0
2015-06-09,26.39,26.84,26.16,26.69,94826,0
2015-06-10,26.89,28,26.84,27.45,187122,0
2015-06-11,27.53,27.53,26.86,27.02,213091,0
2015-06-12,26.99,27.26,26.7,26.88,111000,0
2015-06-15,26.62,26.83,26.37,26.54,180100,0
2015-06-16,26.54,26.75,26.48,26.64,153000,0
2015-06-17,26.77,26.89,26.01,26.08,146900,0
2015-06-18,26.2,26.52,26.01,26.46,174300,0
2015-06-19,26.57,27.06,26.48,26.86,658400,0
2015-06-22,26.94,26.95,26.71,26.89,141100,0
2015-06-23,26.9,27.44,26.87,27.35,312340,0
2015-06-24,27.26,27.74,27.26,27.38,98400,0
2015-06-25,27.4,27.6,27.13,27.36,130200,0
2015-06-26,27.45,27.84,27.31,27.49,144800,0
2015-06-29,27.25,27.52,26.45,26.76,168600,0
2015-06-30,27.08,27.08,26.72,26.89,120107,0
2015-07-01,27.29,27.58,27.08,27.54,156600,0
2015-07-02,27.57,27.57,27.15,27.18,87100,0
2015-07-06,26.89,27.18,26.6,26.99,107800,0
2015-07-07,26.92,26.92,26.02,26.63,165200,0
2015-07-08,26.39,26.75,26.39,26.7,83400,0
2015-07-09,27.05,27.12,26.38,26.87,164900,0
2015-07-10,27.38,27.61,27.17,27.56,99800,0
2015-07-13,27.64,28.22,27.64,28.22,165700,0
2015-07-14,28.27,28.85,28.14,28.66,167511,0
2015-07-15,28.74,29.17,28.61,29,150897,0
2015-07-16,29.14,29.4,28.76,28.85,152100,0
2015-07-17,29.17,29.21,28.69,28.99,145000,0
2015-07-20,29.09,29.69,28.92,29.02,208700,0
2015-07-21,28.9,29.54,28.62,28.65,191000,0
2015-07-22,28.47,29.05,28.44,28.87,240400,0
2015-07-23,28.35,28.43,23.11,24.16,1539400,0
2015-07-24,24.23,24.28,22.75,23.42,825600,0
2015-07-27,23.25,24.77,22.91,24.7,419100,0
2015-07-28,24.73,25.19,24.22,25.01,370000,0
2015-07-29,25.35,25.51,24.8,25.45,238000,0
2015-07-30,25.29,25.41,25.15,25.39,199300,0
2015-07-31,25.46,25.5,24.98,25.15,134400,0
2015-08-03,25.06,25.32,24.77,25.24,186137,0
2015-08-04,25.16,25.53,25,25.29,141600,0
2015-08-05,25.38,25.5,25.15,25.22,139700,0
2015-08-06,25.28,25.56,25.08,25.37,160627,0
2015-08-07,25.21,25.5,24.7,24.95,81400,0
2015-08-10,24.96,25.3,24.96,25.16,156200,0
2015-08-11,25.05,25.24,24.66,25.14,210738,0
2015-08-12,24.93,25.11,24.27,24.63,110200,0
2015-08-13,24.51,24.74,24.32,24.57,81600,0
2015-08-14,24.49,25,24.49,24.87,59600,0
2015-08-17,24.8,25.2,24.7,24.81,95000,0
2015-08-18,24.84,25.16,24.81,24.97,97500,0
2015-08-19,24.71,24.97,24.37,24.61,87800,0
2015-08-20,24.29,24.39,23.76,23.79,105900,0
2015-08-21,23.42,24.07,23.13,23.58,148600,0
2015-08-24,22.41,23.85,22.36,23.15,198195,0
2015-08-25,23.46,23.58,22.5,22.51,140500,0
2015-08-26,23.01,23.44,22.58,23.36,90200,0
2015-08-27,23.6,24.46,23.48,23.92,170400,0
2015-08-28,23.85,24.19,23.45,24,155700,0
2015-08-31,23.79,24.58,23.74,24.51,143700,0
2015-09-01,24.15,24.47,23.66,23.81,146900,0
2015-09-02,24.13,24.16,23.79,24,96700,0
2015-09-03,24.04,24.05,23.74,23.76,93800,0
2015-09-04,23.38,24.05,23.12,23.99,89800,0
2015-09-08,24.1,24.64,24.03,24.54,140200,0
2015-09-09,24.74,24.99,24.58,24.7,105800,0
2015-09-10,24.64,24.94,24.62,24.76,117536,0
2015-09-11,24.6,25.11,24.6,25.08,124700,0
2015-09-14,25.16,25.71,24.88,25.32,103300,0
2015-09-15,25.34,26.17,25.34,25.98,106700,0
2015-09-16,26.05,26.2,25.59,25.66,137100,0
2015-09-17,25.6,26.06,24.7,25.01,150848,0
2015-09-18,24.66,25.06,24.43,24.92,856100,0
2015-09-21,25.09,25.3,24.79,24.95,152400,0
2015-09-22,24.72,24.98,24.69,24.74,151000,0
2015-09-23,24.75,24.93,24.5,24.58,170400,0
2015-09-24,24.34,24.69,24.26,24.66,189141,0
2015-09-25,24.81,25.6,24.76,24.9,112700,0
2015-09-28,24.79,24.95,24.49,24.61,102911,0
2015-09-29,24.63,25.09,24.44,25.01,138900,0
2015-09-30,25.27,26,25.27,25.7,250900,0
2015-10-01,25.77,25.86,24.99,25.27,98700,0
2015-10-02,24.82,24.82,23.71,24.3,145500,0
2015-10-05,24.45,25.08,24.13,24.93,128985,0
2015-10-06,24.97,25.12,24.37,24.52,94200,0
2015-10-07,24.69,24.98,24.38,24.57,165100,0
2015-10-08,24.55,25,24.39,24.85,125800,0
2015-10-09,24.8,24.8,24.36,24.58,118000,0
2015-10-12,24.56,24.94,24.33,24.91,116382,0
2015-10-13,24.76,25.58,24.76,25.45,108400,0
2015-10-14,25.32,25.4,24.41,24.5,93000,0
2015-10-15,24.49,25.07,24.39,25.04,92400,0
2015-10-16,25.01,25.22,24.64,24.85,110600,0
2015-10-19,24.77,25.39,24.77,25.35,81200,0
2015-10-20,25.33,25.7,25.24,25.44,48971,0
2015-10-21,25.59,26.61,25.56,25.92,165500,0
2015-10-22,26.08,26.31,25.85,26.26,112200,0
2015-10-23,26.33,27.38,26.32,27.27,159400,0
2015-10-26,27.1,27.22,26.7,27.14,135700,0
2015-10-27,27.04,27.23,26.65,26.93,183800,0
2015-10-28,26.95,28.5,26.95,28.09,335900,0
2015-10-29,27.87,28.36,27.74,27.77,160000,0
2015-10-30,28.05,28.18,27.22,27.5,192100,0
2015-11-02,27.56,28.56,27.5,28.46,107209,0
2015-11-03,28.38,28.8,28.21,28.67,101700,0
2015-11-04,28.78,29.31,28.56,29.24,123877,0
2015-11-05,29.23,31.05,29.23,30.91,284200,0
2015-11-06,30.75,31.63,30.36,30.49,259200,0
2015-11-09,30.61,30.99,30.43,30.6,190268,0
2015-11-10,30.6,30.84,30.29,30.39,152500,0
2015-11-11,30.53,30.93,29.99,30.09,106900,0
2015-11-12,29.99,30.12,29.28,30.1,130600,0
2015-11-13,29.78,30.38,29.47,29.49,132200,0
2015-11-16,29.3,29.84,29.04,29.72,168600,0
2015-11-17,29.84,30.29,29.5,29.81,177900,0
2015-11-18,29.74,30.04,29.5,29.92,170500,0
2015-11-19,29.77,30.14,29.68,29.95,154500,0
2015-11-20,30.12,30.22,29.87,29.96,156700,0
2015-11-23,29.78,30.45,29.78,30.39,135600,0
2015-11-24,30.09,30.73,29.99,30.63,60600,0
2015-11-25,30.47,31.05,30.41,30.85,95700,0
2015-11-27,30.8,31.11,30.35,31,99700,0
2015-11-30,31.03,31.29,30.56,31,130800,0
2015-12-01,31.04,31.09,30.09,30.3,174362,0
2015-12-02,30.43,30.64,29.73,29.76,142120,0
2015-12-03,29.9,30.3,29.07,29.1,151841,0
2015-12-04,29.17,29.8,28.95,29.64,146100,0
2015-12-07,29.65,29.74,28.33,28.53,174000,0
2015-12-08,28.21,28.75,27.94,28.58,144082,0
2015-12-09,28.45,28.56,27.29,27.75,131800,0
2015-12-10,27.69,27.87,27.31,27.34,159000,0
2015-12-11,26.95,27.31,26.25,26.55,194800,0
2015-12-14,26.5,27.06,26.1,26.62,204347,0
2015-12-15,26.92,27.32,26.76,26.96,209300,0
2015-12-16,27.25,28.12,26.46,28.01,314800,0
2015-12-17,28.02,28.57,27.85,28.46,405900,0
2015-12-18,28.4,28.44,27.07,27.85,2198300,0
2015-12-21,27.75,28.15,27.17,27.87,234000,0
2015-12-22,27.98,28.19,27.26,28.19,109927,0
2015-12-23,28.41,28.41,28.03,28.19,92100,0
2015-12-24,27.73,28.18,27.29,27.49,120294,0
2015-12-28,27.39,27.76,26.95,27.74,193294,0
2015-12-29,27.8,28.09,27.37,27.6,109226,0
2015-12-30,27.52,28.0275,27.29,27.98,121079,0
2015-12-31,27.93,27.97,27.21,27.22,110848,0
2016-01-04,26.78,27.04,26.39,26.5,162647,0
2016-01-05,26.62,26.73,25.87,25.95,303750,0
2016-01-06,25.61,26,25.4596,25.87,382946,0
2016-01-07,25.39,25.64,24.97,25.35,244401,0
2016-01-08,25.63,25.63,24.73,24.76,154292,0
2016-01-11,24.8,25,24.6,24.7,165782,0
2016-01-12,25,25.03,24.29,24.53,176407,0
2016-01-13,24.68,24.68,23.62,23.95,177322,0
2016-01-14,23.96,24.59,23.67,24.18,145978,0
2016-01-15,23.6,23.83,23.08,23.76,197048,0
2016-01-19,23.98,24.07,23.16,23.32,149100,0
2016-01-20,22.75,23.41,22.45,23.34,165833,0
2016-01-21,25,26.66,24.43,24.83,405803,0
2016-01-22,25.19,25.72,24.56,25.7,234939,0
2016-01-25,25.69,25.69,23.88,24.02,257567,0
2016-01-26,24.14,24.7299,24.05,24.61,176189,0
2016-01-27,24.5,24.84,24.12,24.21,159687,0
2016-01-28,24.5,25.37,24.48,24.86,194469,0
2016-01-29,24.96,25.11,24.23,25.1,182826,0
2016-02-01,24.95,25.1,24.33,24.75,124492,0
2016-02-02,24.43,24.43,23.19,23.26,213835,0
2016-02-03,23.46,23.47,22.44,22.78,369998,0
2016-02-04,22.73,23.2,22.31,22.4,221926,0
2016-02-05,22.44,22.69,22.01,22.01,244869,0
2016-02-08,21.87,22.79,21.69,22.63,285477,0
2016-02-09,22.28,23.07,22.28,22.82,113554,0
2016-02-10,22.94,23.32,22.56,22.78,133903,0
2016-02-11,22.39,22.63,21.66,21.78,175117,0
2016-02-12,22.14,22.82,22.05,22.59,195630,0
2016-02-16,22.87,23.2199,22.51,22.95,77107,0
2016-02-17,23.07,23.1,22.55,22.81,155302,0
2016-02-18,22.81,22.97,21.865,22.04,144454,0
2016-02-19,22.01,22.82,21.815,22.71,165927,0
2016-02-22,23.01,23.55,22.93,23.43,210322,0
2016-02-23,23.36,23.36,22.68,22.68,121084,0
2016-02-24,22.38,22.63,21.83,22.58,98994,0
2016-02-25,22.62,22.94,22.4096,22.85,69193,0
2016-02-26,23.15,23.54,22.73,23.38,120366,0
2016-02-29,23.37,23.37,22.6,22.65,137785,0
2016-03-01,22.82,23.86,22.82,23.83,158281,0
2016-03-02,23.85,24.49,23.74,24.38,180372,0
2016-03-03,24.34,25.02,24.23,24.96,134243,0
2016-03-04,25.1,25.17,24.58,24.79,99680,0
2016-03-07,24.73,25.11,24.53,25.11,87186,0
2016-03-08,24.87,24.985,24.3,24.55,95179,0
2016-03-09,24.6,24.78,24.02,24.18,70427,0
2016-03-10,24.26,24.49,23.72,24.06,124010,0
2016-03-11,24.21,25.05,24.17,25.01,74083,0
2016-03-14,24.84,24.84,24.44,24.55,50023,0
2016-03-15,24.31,24.32,23.98,24.1,70240,0
2016-03-16,24.08,24.45,23.49,23.6,118255,0
2016-03-17,23.47,23.9,22.91,23.79,187802,0
2016-03-18,24.11,24.78,23.92,24.32,254828,0
2016-03-21,24.21,24.32,23.98,23.98,64378,0
2016-03-22,23.81,24.17,23.44,23.98,77452,0
2016-03-23,23.89,23.9,23.51,23.51,72201,0
2016-03-24,23.51,23.9,23.51,23.84,63997,0
2016-03-28,23.99,24.3881,23.52,23.91,83421,0
2016-03-29,23.75,24.01,23.51,23.84,137205,0
2016-03-30,23.92,24.06,23.72,23.83,137691,0
2016-03-31,23.71,24.06,23.6,23.63,99059,0
2016-04-01,23.51,24.19,23.51,24.15,83878,0
2016-04-04,24.04,24.425,23.8346,23.86,72082,0
2016-04-05,23.6,23.78,23.41,23.5,107447,0
2016-04-06,23.5,23.59,23.34,23.47,101500,0
2016-04-07,23.21,23.2354,22.19,22.34,157765,0
2016-04-08,22.59,22.7239,22.25,22.64,104511,0
2016-04-11,22.72,23.315,22.59,22.95,130436,0
2016-04-12,22.95,23.21,22.72,22.91,92295,0
2016-04-13,23.1,24.29,23.1,24.2,164623,0
2016-04-14,24.2,25.235,24.11,25.06,171088,0
2016-04-15,25.09,25.81,24.27,24.68,154211,0
2016-04-18,24.5,25.76,24.31,25.68,154971,0
2016-04-19,25.67,25.87,25.4,25.65,275795,0
2016-04-20,25.69,25.94,25.37,25.85,245923,0
2016-04-21,25.86,26.01,25.69,25.88,140277,0
2016-04-22,25.81,26.07,25.45,25.72,76626,0
2016-04-25,25.54,25.715,25.11,25.39,88010,0
2016-04-26,25.54,25.9425,25.37,25.74,80578,0
2016-04-27,25.74,26.42,25.74,26.25,153761,0
2016-04-28,26.01,26.41,25.73,25.76,90154,0
2016-04-29,25.76,26.09,25.695,25.98,84388,0
2016-05-02,26,26.01,25.76,25.96,120444,0
2016-05-03,25.57,25.79,24.97,25.16,241395,0
2016-05-04,25,25.1671,24.57,24.97,234679,0
2016-05-05,25.07,25.2,24.45,24.49,128840,0
2016-05-06,24.3,24.9,24.22,24.71,169764,0
2016-05-09,24.7,25.03,24.615,24.69,81946,0
2016-05-10,26.61,26.805,25.76,26,1062447,0
2016-05-11,25.99,26.76,25.85,26.66,652647,0
2016-05-12,26.71,26.88,26.2,26.8,485680,0
2016-05-13,26.8,27.015,26.01,26.29,3382221,0
2016-05-16,26.12,26.19,25.65,25.97,528448,0
2016-05-17,25.95,26,24.86,25.27,380962,0
2016-05-18,25.23,25.99,25.04,25.82,310967,0
2016-05-19,25.65,26.3,25.58,25.94,266787,0
2016-05-20,26.09,26.36,25.83,26.18,232545,0
2016-05-23,26.16,26.68,25.85,26.39,238005,0
2016-05-24,26.41,27,26.34,26.86,228713,0
2016-05-25,26.89,27.38,26.89,27.21,254616,0
2016-05-26,27.24,27.24,26.52,26.54,95117,0
2016-05-27,26.51,26.96,26.36,26.93,135453,0
2016-05-31,27.02,27.06,26.66,26.89,165428,0
2016-06-01,26.64,27.22,26.48,27.13,138988,0
2016-06-02,27.11,27.33,26.62,27.27,129527,0
2016-06-03,26.89,27.095,26.06,26.62,115924,0
2016-06-06,26.6,26.91,26.56,26.83,217351,0
2016-06-07,26.93,27.16,26.85,26.89,101858,0
2016-06-08,26.88,27.03,26.74,26.95,99645,0
2016-06-09,26.7,26.77,26.24,26.52,169943,0
2016-06-10,26.12,26.24,25.77,25.79,167085,0
2016-06-13,25.69,25.79,25.29,25.42,162893,0
2016-06-14,25.26,25.49,24.9,25.19,277155,0
2016-06-15,25.25,25.65,24.99,25.39,229967,0
2016-06-16,25.09,25.46,25.03,25.22,163417,0
2016-06-17,25.29,25.64,24.95,25.14,387829,0
2016-06-20,25.68,25.86,25.37,25.4,108441,0
2016-06-21,25.48,25.5,25.03,25.4,80188,0
2016-06-22,25.34,25.78,25.22,25.28,84531,0
2016-06-23,25.68,26.25,25.641,26.14,169616,0
2016-06-24,24.75,25.16,24.28,24.78,722019,0
2016-06-27,24.41,24.86,23.89,24.24,304028,0
2016-06-28,24.69,24.73,23.96,24.14,246579,0
2016-06-29,24.49,24.66,24.19,24.61,121140,0
2016-06-30,24.73,25.15,24.25,25.13,198865,0
2016-07-01,25.07,25.07,24.24,24.55,187227,0
2016-07-05,24.25,24.27,23.81,23.99,142582,0
2016-07-06,23.81,24.34,23.8,24.28,85955,0
2016-07-07,24.38,24.81,24.18,24.43,84013,0
2016-07-08,24.74,25.4,24.65,25.21,121620,0
2016-07-11,25.46,25.65,25.28,25.57,132424,0
2016-07-12,25.93,26.22,25.7563,26.08,96502,0
2016-07-13,26.08,26.31,25.91,26.28,121686,0
2016-07-14,26.64,26.84,26.3,26.58,111183,0
2016-07-15,26.71,26.85,26.4,26.76,130825,0
2016-07-18,26.75,26.75,26.32,26.45,105962,0
2016-07-19,26.41,26.96,26.395,26.78,195887,0
2016-07-20,26.82,26.82,26.1,26.18,146784,0
2016-07-21,26.51,26.96,25.46,25.99,275286,0
2016-07-22,25.87,26.28,25.77,26.08,127184,0
2016-07-25,25.99,26.07,25.65,25.74,134944,0
2016-07-26,25.66,26.15,25.61,25.97,136223,0
2016-07-27,25.86,26.22,25.71,25.88,93939,0
2016-07-28,25.82,25.94,25.46,25.81,73187,0
2016-07-29,25.73,26.08,25.62,25.74,122390,0
2016-08-01,25.69,25.89,25.43,25.5,88217,0
2016-08-02,25.38,25.57,25.14,25.21,118161,0
2016-08-03,25.28,25.61,25.27,25.46,125836,0
2016-08-04,25.41,25.66,25.37,25.6,226557,0
2016-08-05,25.9,26.99,25.9,26.94,134782,0
2016-08-08,26.97,27.15,26.47,26.62,109643,0
2016-08-09,26.71,26.93,26.63,26.85,110424,0
2016-08-10,26.89,26.91,26.56,26.69,105892,0
2016-08-11,26.81,26.87,26.56,26.76,155300,0
2016-08-12,26.56,26.56,26.11,26.29,188650,0
2016-08-15,26.3,26.37,26.18,26.25,154184,0
2016-08-16,26.2,26.29,26.03,26.15,111660,0
2016-08-17,26.05,26.19,25.6,25.71,329791,0
2016-08-18,25.73,25.78,25.42,25.7,229359,0
2016-08-19,25.65,25.89,25.48,25.86,271207,0
2016-08-22,25.86,25.945,25.61,25.7,117337,0
2016-08-23,25.78,25.91,25.65,25.7,76536,0
2016-08-24,25.71,25.92,25.53,25.82,74521,0
2016-08-25,25.72,25.95,25.59,25.92,111240,0
2016-08-26,25.95,26.18,25.38,25.91,134241,0
2016-08-29,25.91,26.2,25.9,26.12,74310,0
2016-08-30,26.05,26.71,26.05,26.64,123358,0
2016-08-31,26.67,26.885,26.3,26.74,96363,0
2016-09-01,26.74,26.75,26.17,26.56,110945,0
2016-09-02,26.54,26.9,26.38,26.8,134390,0
2016-09-06,26.77,26.82,26.3,26.51,128567,0
2016-09-07,26.38,26.92,26.38,26.84,176501,0
2016-09-08,26.79,26.99,26.51,26.56,79356,0
2016-09-09,26.45,26.62,26.32,26.41,183676,0
2016-09-12,26.34,26.34,25.89,26.12,85424,0
2016-09-13,25.77,25.87,25.39,25.67,111024,0
2016-09-14,25.58,25.83,25.34,25.37,76871,0
2016-09-15,25.25,25.665,25.25,25.44,46335,0
2016-09-16,25.41,25.42,25.14,25.4,179410,0
2016-09-19,25.42,25.705,25.12,25.23,69456,0
2016-09-20,25.5,25.5,24.92,25.24,128776,0
2016-09-21,25.34,25.65,25.2855,25.54,129169,0
2016-09-22,25.6,25.83,25.55,25.81,132926,0
2016-09-23,25.71,25.87,25.58,25.66,59888,0
2016-09-26,25.35,25.38,24.783,24.8,94199,0
2016-09-27,24.68,25.22,24.67,25.01,89200,0
2016-09-28,24.99,25.28,24.96,25.22,64544,0
2016-09-29,25.1,25.28,24.61,24.63,113078,0
2016-09-30,24.85,25.32,24.61,25.16,251747,0
2016-10-03,24.99,25.07,24.69,24.79,117425,0
2016-10-04,24.93,25.07,24.75,24.77,77906,0
2016-10-05,24.86,25.46,24.86,25.06,108134,0
2016-10-06,25.1,25.17,24.76,25.02,80558,0
2016-10-07,25,25,24.66,24.97,110648,0
2016-10-10,25.13,25.43,25.13,25.41,87040,0
2016-10-11,25.34,25.43,24.94,25.09,106554,0
2016-10-12,25.08,25.29,24.98,25.19,40718,0
2016-10-13,24.89,24.89,24.37,24.55,135793,0
2016-10-14,24.8,24.89,24.56,24.63,49874,0
2016-10-17,24.6,24.72,24.48,24.49,51949,0
2016-10-18,24.77,25.18,24.62,25.03,99703,0
2016-10-19,25.09,26.13,24.9149,25.85,309607,0
2016-10-20,25.78,26.29,25.53,25.94,173023,0
2016-10-21,25.75,25.84,25.6,25.6,124220,0
2016-10-24,25.8,26.28,25.77,25.87,115857,0
2016-10-25,25.9,26.0088,25.32,25.39,137870,0
2016-10-26,25.39,25.55,25.01,25.15,128250,0
2016-10-27,26.75,27.6,25.52,27.25,732569,0
2016-10-28,27.5,27.5,26.73,27,253965,0
2016-10-31,27.09,27.32,26.5,27.07,334726,0
2016-11-01,27.14,27.16,26.54,26.68,146711,0
2016-11-02,26.5,26.62,26.2,26.25,191545,0
2016-11-03,26.39,26.55,25.94,26.05,231570,0
2016-11-04,24.68,25.09,24.68,24.85,2243425,0
2016-11-07,25.3,25.79,25.05,25.45,708740,0
2016-11-08,25.3,25.81,25.11,25.5,192540,0
2016-11-09,25.7,26.28,25.63,25.97,416405,0
2016-11-10,26.41,26.94,26.3,26.55,500603,0
2016-11-11,26.36,27.62,26.36,27.56,455620,0
2016-11-14,27.85,29.57,27.85,29.14,371768,0
2016-11-15,29.03,29.72,28.6086,29.56,318521,0
2016-11-16,29.59,30.14,29.26,29.76,564551,0
2016-11-17,29.98,30.21,29.395,29.55,279204,0
2016-11-18,29.46,29.96,29.2955,29.91,250511,0
2016-11-21,30.13,30.18,29.61,30.17,165302,0
2016-11-22,30.35,30.7,30.19,30.7,221941,0
2016-11-23,30.9,31.02,30.61,30.96,184401,0
2016-11-25,31,31.12,30.785,31.11,79456,0
2016-11-28,30.91,31.14,30.5601,30.72,225140,0
2016-11-29,30.84,31.29,30.6,30.83,268814,0
2016-11-30,31.14,31.39,30.38,30.5,142956,0
2016-12-01,30.78,31.025,30.5,30.88,144964,0
2016-12-02,30.84,31.08,30.37,30.79,163065,0
2016-12-05,31.08,33.34,31.01,33.13,628486,0
2016-12-06,33.25,33.75,32.96,33.58,334409,0
2016-12-07,33.94,34.01,33.28,33.66,301749,0
2016-12-08,34.16,35.34,34.04,35.1,817637,0
2016-12-09,35.39,35.87,34.9,35.57,283432,0
2016-12-12,35.72,35.78,34.66,34.8,278362,0
2016-12-13,34.81,35.1,33.92,34.45,361352,0
2016-12-14,34.14,34.72,34.11,34.24,262092,0
2016-12-15,34.33,34.85,34.05,34.61,280636,0
2016-12-16,34.78,35.2099,34.41,34.58,881503,0
2016-12-19,34.72,34.93,34.18,34.91,216132,0
2016-12-20,34.87,36.5,34.87,36.43,307449,0
2016-12-21,36.5,36.5,36.01,36.01,214638,0
2016-12-22,36.3,36.5299,36,36.27,173183,0
2016-12-23,36.35,36.5,36.15,36.39,111209,0
2016-12-27,36.41,36.77,36.23,36.68,142616,0
2016-12-28,36.53,36.63,35.76,35.94,184777,0
2016-12-29,35.99,36.1,35.02,35.27,242961,0
2016-12-30,35.27,35.83,35.05,35.82,295063,0
2017-01-03,36.48,36.93,35.32,35.65,215700,0
2017-01-04,35.85,36.29,35.59,36.21,221196,0
2017-01-05,36.1,36.27,35.21,35.78,183004,0
2017-01-06,36.1,36.39,35.87,36.04,171834,0
2017-01-09,35.73,36.3,35.29,35.98,194260,0
2017-01-10,35.82,36,35.45,35.91,257060,0
2017-01-11,35.96,36.31,35.45,36.15,171834,0
2017-01-12,35.94,36.62,34.73,35.4,177441,0
2017-01-13,35.63,36.345,35.31,35.49,145532,0
2017-01-17,35.24,35.24,34,34.11,364563,0
2017-01-18,34.19,34.67,33.69,34.62,249926,0
2017-01-19,34.81,34.81,33.98,34.13,91388,0
2017-01-20,34.14,34.65,34.14,34.34,138301,0
2017-01-23,34.1,34.4,33.62,33.83,150961,0
2017-01-24,34.07,34.57,33.8175,34.48,276510,0
2017-01-25,34.74,35.05,34.44,34.82,187387,0
2017-01-26,34.89,34.95,33.01,34.6,272723,0
2017-01-27,34.83,35.26,34.37,34.86,239126,0
2017-01-30,34.62,34.65,33.795,34.34,211268,0
2017-01-31,34.3,34.83,33.86,34.46,217393,0
2017-02-01,35.02,35.56,34.57,34.63,224458,0
2017-02-02,34.45,34.9699,33.845,34,191256,0
2017-02-03,34.51,34.51,33.81,34.28,324990,0
2017-02-06,34.05,34.34,33.92,34.09,142400,0
2017-02-07,34.22,34.42,34.05,34.36,135146,0
2017-02-08,34.16,34.44,33.7301,34.19,133697,0
2017-02-09,34.4,34.72,34.065,34.62,84670,0
2017-02-10,35.07,35.2,34.46,34.74,115901,0
2017-02-13,34.93,35.3,34.78,34.93,90020,0
2017-02-14,34.87,35.46,34.62,35.32,114296,0
2017-02-15,35.26,35.62,35.26,35.39,83865,0
2017-02-16,35.2,35.38,34.78,35.36,199230,0
2017-02-17,35.01,35.05,34.78,34.99,164645,0
2017-02-21,35.13,35.26,34.29,34.85,177173,0
2017-02-22,34.7,35.18,34.685,34.87,148181,0
2017-02-23,34.72,34.97,34.25,34.96,142232,0
2017-02-24,34.45,35.37,34.45,34.95,163838,0
2017-02-27,34.95,35.2,34.74,34.97,142361,0
2017-02-28,34.81,34.84,34.02,34.33,380980,0
2017-03-01,35.03,35.45,35.03,35.19,196710,0
2017-03-02,35.2,35.34,34.33,34.36,114504,0
2017-03-03,34.34,35.08,34.34,34.89,214120,0
2017-03-06,34.58,34.63,34.16,34.32,97674,0
2017-03-07,34.18,34.45,34.05,34.09,197413,0
2017-03-08,34.44,35.6,33.75,33.77,319152,0
2017-03-09,34.01,34.2,33.55,33.59,388711,0
2017-03-10,32.83,33.49,32.78,33.31,426412,0
2017-03-13,33.3,33.6,32.95,33.2,332662,0
2017-03-14,32.87,33.34,32.6503,32.82,372571,0
2017-03-15,32.85,32.88,32.08,32.23,708830,0
2017-03-16,32.39,33.07,32.3,32.7,382146,0
2017-03-17,32.7,33.05,32.31,32.82,822330,0
2017-03-20,32.68,32.785,32.27,32.27,157881,0
2017-03-21,32.54,32.645,30.515,30.66,388586,0
2017-03-22,30.35,30.68,29.68,30.23,303388,0
2017-03-23,30.08,30.98,30.08,30.89,423116,0
2017-03-24,31,31.19,30.37,30.62,143007,0
2017-03-27,29.95,30.62,29.48,30.5,279813,0
2017-03-28,30.33,31.01,30.29,30.93,306365,0
2017-03-29,30.72,30.75,30.2301,30.5,154767,0
2017-03-30,30.49,31.82,30.49,31.63,238975,0
2017-03-31,31.55,31.765,31.28,31.53,240579,0
2017-04-03,31.53,31.645,30.625,30.89,138863,0
2017-04-04,30.76,31.09,30.53,30.76,140353,0
2017-04-05,31.08,31.4,30.09,30.13,178471,0
2017-04-06,30.07,30.67,29.89,30.33,172503,0
2017-04-07,30.13,30.48,29.9,30.11,291215,0
2017-04-10,30.11,30.4,29.795,30.05,181131,0
2017-04-11,29.92,30.6,29.85,30.53,182354,0
2017-04-12,30.48,30.48,29.85,30.05,159260,0
2017-04-13,29.96,30.31,29.3746,29.43,148345,0
2017-04-17,29.51,29.86,29.1,29.8,147248,0
2017-04-18,29.38,29.78,29.18,29.69,130699,0
2017-04-19,29.88,30.35,29.65,29.77,111255,0
2017-04-20,30.03,30.03,29.39,29.67,330995,0
2017-04-21,29.51,29.83,29.29,29.66,374306,0
2017-04-24,30.35,30.59,30.245,30.34,287776,0
2017-04-25,30.5,30.89,30.38,30.39,266241,0
2017-04-26,30.4,31.3,30.4,30.7,238040,0
2017-04-27,31.5,32.085,31.04,31.46,236905,0
2017-04-28,31.42,31.46,30.86,30.93,379926,0
2017-05-01,31.25,31.86,30.81,31.59,313786,0
2017-05-02,31.53,31.76,30.86,31.21,214312,0
2017-05-03,31,31.4017,30.96,31.2,186414,0
2017-05-04,31.46,31.7,31.04,31.3,139049,0
2017-05-05,31.38,31.38,30.79,31.16,148789,0
2017-05-08,31.11,31.34,31.02,31.17,123201,0
2017-05-09,31.34,31.52,30.83,31.01,156367,0
2017-05-10,30.97,31.04,30.59,30.68,113583,0
2017-05-11,30.59,30.59,29.85,30.07,128216,0
2017-05-12,29.84,29.94,29.43,29.81,131634,0
2017-05-15,29.89,30.23,29.85,30.1,100090,0
2017-05-16,30.13,30.3,29.57,29.89,184643,0
2017-05-17,29.19,29.54,28.64,28.69,305322,0
2017-05-18,28.64,29.02,28.62,28.83,222533,0
2017-05-19,28.83,29.1,28.71,28.75,237003,0
2017-05-22,28.75,28.75,28.33,28.6,238430,0
2017-05-23,28.7,29.84,28.53,29.84,209662,0
2017-05-24,29.86,30.43,29.51,29.75,391590,0
2017-05-25,29.9,29.9,29.04,29.15,169352,0
2017-05-26,29.03,29.2699,28.81,29.02,98875,0
2017-05-30,28.85,28.89,28.1918,28.45,128061,0
2017-05-31,28.47,31.25,27.33,27.95,454636,0
2017-06-01,28.11,28.11,27.45,28.02,250058,0
2017-06-02,27.79,28.435,27.5701,28.22,269282,0
2017-06-05,28.21,29.06,28.1,28.63,160221,0
2017-06-06,28.39,28.77,28.15,28.48,178783,0
2017-06-07,28.63,28.9,28.41,28.83,116029,0
2017-06-08,28.84,29.83,28.84,29.41,224183,0
2017-06-09,29.64,30.84,29.59,30.14,391183,0
2017-06-12,30.21,30.53,29.52,30.19,405685,0
2017-06-13,30.31,30.53,28.95,29.01,343152,0
2017-06-14,28.75,29.6,28.46,29.58,267467,0
2017-06-15,29.37,29.67,28.9,29.41,197335,0
2017-06-16,29.15,29.4897,28.5,28.57,311615,0
2017-06-19,28.76,29.04,28.35,28.59,151516,0
2017-06-20,28.51,28.63,27.82,27.99,370783,0
2017-06-21,27.99,28.438,27.455,27.81,209701,0
2017-06-22,27.79,27.805,27.3,27.37,148057,0
2017-06-23,27.37,27.57,27.24,27.42,528132,0
2017-06-26,27.39,27.75,27.01,27.6,215170,0
2017-06-27,27.79,28.08,27.55,27.87,384376,0
2017-06-28,28.12,28.345,27.97,28.11,210650,0
2017-06-29,28.61,28.95,28.18,28.95,181689,0
2017-06-30,28.95,28.95,28.05,28.28,231252,0
2017-07-03,28.43,29.44,28.26,29.27,82130,0
2017-07-05,29.26,29.275,28.225,28.62,130815,0
2017-07-06,28.59,28.9,28.33,28.58,192956,0
2017-07-07,28.64,29.15,28.38,29.12,159865,0
2017-07-10,29.01,29.1,28.46,28.75,150453,0
2017-07-11,28.86,28.95,28.25,28.7,182523,0
2017-07-12,28.63,29.24,28.56,28.74,121393,0
2017-07-13,28.83,28.88,28.56,28.71,97045,0
2017-07-14,28.33,28.67,28,28.54,146023,0
2017-07-17,28.4,28.56,28.15,28.34,108521,0
2017-07-18,28.16,28.32,27.9181,28.07,89425,0
2017-07-19,28.13,28.32,27.515,27.95,106033,0
2017-07-20,28,28.03,27.64,27.92,147120,0
2017-07-21,28.04,28.04,27.22,27.79,273558,0
2017-07-24,27.79,28.2,27.76,28.01,133463,0
2017-07-25,28.26,28.64,28.11,28.49,266118,0
2017-07-26,28.55,28.75,28.17,28.24,209780,0
2017-07-27,29.5,29.9935,28.21,28.68,195174,0
2017-07-28,28.71,29.07,28.42,28.76,175879,0
2017-07-31,28.84,29.9,28.74,29.85,285248,0
2017-08-01,30,30,29.57,29.76,209436,0
2017-08-02,29.76,29.91,29.39,29.59,85487,0
2017-08-03,29.6,29.76,29.145,29.25,80127,0
2017-08-04,29.6361,29.7,29.21,29.67,125532,0
2017-08-07,29.59,29.68,29.12,29.56,174424,0
2017-08-08,29.57,29.72,29.24,29.27,263825,0
2017-08-09,29.04,29.54,28.79,28.89,196574,0
2017-08-10,28.64,28.91,28.215,28.32,170222,0
2017-08-11,28.13,28.425,27.58,27.98,194703,0
2017-08-14,28.15,28.88,28.15,28.74,120221,0
2017-08-15,29,29.01,28.53,28.58,100827,0
2017-08-16,28.67,28.85,28.485,28.57,130306,0
2017-08-17,28.51,28.75,27.62,27.66,154271,0
2017-08-18,27.36,28.029,27.33,27.82,141226,0
2017-08-21,27.76,27.91,27.42,27.84,86909,0
2017-08-22,27.92,28.1,27.75,28.05,111818,0
2017-08-23,27.82,28.28,27.82,28.13,76403,0
2017-08-24,28.24,28.37,28.09,28.37,82273,0
2017-08-25,28.49,28.82,28.4,28.71,72289,0
2017-08-28,28.77,28.77,28.09,28.27,77195,0
2017-08-29,27.97,28.37,27.74,28.14,87441,0
2017-08-30,28.2,28.51,28.05,28.5,110686,0
2017-08-31,28.58,28.745,28.01,28.18,138763,0
2017-09-01,28.21,28.58,28.09,28.36,79488,0
2017-09-05,28.21,28.23,27.5,27.55,114194,0
2017-09-06,27.65,27.91,27.335,27.39,112072,0
2017-09-07,27.32,27.49,26.635,27.04,170836,0
2017-09-08,27.13,27.66,27.13,27.41,124922,0
2017-09-11,27.75,28.27,27.73,28.06,105705,0
2017-09-12,28.12,28.77,28.12,28.69,78086,0
2017-09-13,28.65,28.85,28.52,28.73,120365,0
2017-09-14,28.74,28.95,28.4,28.5,85630,0
2017-09-15,28.51,28.75,28.11,28.6,529482,0
2017-09-18,28.82,29.58,28.75,29.49,179913,0
2017-09-19,29.47,29.78,29.3715,29.62,113721,0
2017-09-20,29.59,30.33,29.4,30.04,134043,0
2017-09-21,30.07,30.37,30.06,30.34,68479,0
2017-09-22,30.18,30.7399,30.045,30.61,105889,0
2017-09-25,30.57,30.9799,30.54,30.75,158305,0
2017-09-26,30.81,31.32,30.7,30.85,166133,0
2017-09-27,31.25,31.98,30.97,31.64,176868,0
2017-09-28,31.75,32.46,31.665,32.45,222212,0
2017-09-29,32.36,32.89,32.36,32.62,164756,0
2017-10-02,32.65,33.04,32.3925,33.01,146371,0
2017-10-03,33.11,33.4,32.54,33.05,123430,0
2017-10-04,32.77,33.05,32.43,32.57,169672,0
2017-10-05,32.61,33.15,32.61,32.81,124807,0
2017-10-06,32.99,33.09,32.55,32.56,182028,0
2017-10-09,32.63,33.21,32.53,32.95,163411,0
2017-10-10,33.21,33.25,32.88,33.06,152506,0
2017-10-11,33.06,33.24,32.81,33.06,92906,0
2017-10-12,33.06,33.23,32.94,33.05,112231,0
2017-10-13,32.95,33.17,32.54,33.06,158543,0
2017-10-16,33.1,33.34,32.85,33.08,117196,0
2017-10-17,33.1,33.14,32.42,32.44,174583,0
2017-10-18,32.66,32.9,32.485,32.7,104601,0
2017-10-19,32.5,33.25,32.42,33.16,166638,0
2017-10-20,33.57,33.85,31.97,32.4,362394,0
2017-10-23,31.71,32.15,31.27,31.31,582079,0
2017-10-24,31.5,31.59,30.82,30.99,401402,0
2017-10-25,31.07,31.115,30.35,30.57,418657,0
2017-10-26,30.55,30.77,28.23,28.65,516487,0
2017-10-27,28.47,28.86,28.15,28.59,436817,0
2017-10-30,28.45,28.455,27.735,27.8,244211,0
2017-10-31,27.76,27.76,27.24,27.34,392820,0
2017-11-01,27.48,27.7,26.76,26.89,342111,0
2017-11-02,26.85,27.17,26.54,26.84,266619,0
2017-11-03,26.75,26.75,26.4,26.61,307093,0
2017-11-06,26.46,26.79,26.4,26.73,225555,0
2017-11-07,26.75,27.29,26.15,26.16,329098,0
2017-11-08,26.1,26.11,25.39,25.52,192034,0
2017-11-09,25.28,25.42,24.83,25.19,330048,0
2017-11-10,25.16,25.32,25.05,25.06,287013,0
