Date,Open,High,Low,Close,Volume,OpenInt
2012-07-10,9.675,9.731,9.3447,9.4486,1114800,0
2012-07-11,9.534,9.534,9.3447,9.4386,162752,0
2012-07-12,9.4386,9.582,9.3926,9.514,94181,0
2012-07-13,9.505,9.627,9.421,9.592,50532,0
2012-07-16,9.4579,9.524,9.4486,9.505,57845,0
2012-07-17,9.524,9.524,9.4386,9.4769,77291,0
2012-07-18,9.4486,9.4579,9.4386,9.4579,83291,0
2012-07-19,9.4579,9.524,9.4486,9.524,74670,0
2012-07-20,9.582,9.582,9.4386,9.4386,55145,0
2012-07-23,9.4386,9.592,9.4386,9.592,70705,0
2012-07-24,9.582,9.592,9.534,9.582,20659,0
2012-07-25,9.592,9.592,9.534,9.534,54812,0
2012-07-26,9.582,9.6,9.572,9.572,88371,0
2012-07-27,9.572,9.572,9.534,9.553,43461,0
2012-07-30,9.534,9.553,9.4948,9.524,29377,0
2012-07-31,9.4858,9.553,9.4858,9.4958,48946,0
2012-08-01,9.505,9.627,9.4948,9.627,98512,0
2012-08-02,9.582,9.675,9.582,9.656,73278,0
2012-08-03,9.704,9.704,9.694,9.695,21717,0
2012-08-06,9.704,9.704,9.627,9.675,12009,0
2012-08-07,9.713,9.713,9.627,9.637,23296,0
2012-08-08,9.627,9.704,9.618,9.704,53655,0
2012-08-09,9.637,9.721,9.627,9.637,41194,0
2012-08-10,9.627,9.769,9.627,9.721,26695,0
2012-08-13,9.721,9.769,9.721,9.76,3578,0
2012-08-14,9.769,9.769,9.721,9.76,6356,0
2012-08-15,9.769,9.769,9.721,9.76,6715,0
2012-08-16,9.65,9.76,9.65,9.76,5827,0
2012-08-17,9.76,9.76,9.731,9.76,1061,0
2012-08-20,9.76,9.76,9.76,9.76,529,0
2012-08-21,9.75,9.893,9.721,9.893,36337,0
2012-08-22,10.006,10.164,9.977,10.063,21158,0
2012-08-23,10.137,10.137,9.893,9.893,3614,0
2012-08-24,9.911,10.026,9.911,10.026,5827,0
2012-08-27,10.026,10.026,9.855,9.938,29351,0
2012-08-28,10.026,10.102,10.006,10.006,22175,0
2012-08-29,10.006,10.006,9.958,9.958,1164,0
2012-08-30,10.082,10.102,9.958,10.102,9055,0
2012-08-31,10.102,10.213,10.072,10.072,12385,0
2012-09-04,9.938,10.072,9.938,10.072,15075,0
2012-09-05,10.043,10.129,10.028,10.129,47654,0
2012-09-06,10.082,10.111,10.072,10.111,9382,0
2012-09-07,10.006,10.12,10.006,10.102,846,0
2012-09-10,10.092,10.102,9.996,10.102,28750,0
2012-09-11,10.053,10.102,10.053,10.102,9534,0
2012-09-12,10.102,10.111,10.102,10.102,11760,0
2012-09-13,10.102,10.102,10.063,10.092,21145,0
2012-09-14,10.129,10.129,10.082,10.111,21717,0
2012-09-17,10.006,10.175,10.006,10.072,5190,0
2012-09-18,9.938,10.175,9.938,10.175,5986,0
2012-09-19,10.129,10.129,10.111,10.129,846,0
2012-09-20,10.12,10.222,10.12,10.222,6356,0
2012-09-21,10.195,10.288,10.129,10.129,18021,0
2012-09-24,10.185,10.288,10.165,10.288,16318,0
2012-09-25,10.195,10.25,10.156,10.25,9906,0
2012-09-26,10.156,10.156,10.156,10.156,827,0
2012-10-01,10.156,10.156,10.072,10.072,7204,0
2012-10-02,10.102,10.102,10.102,10.102,740,0
2012-10-03,10.156,10.156,10.156,10.156,100,0
2012-10-04,10.111,10.156,10.102,10.137,4026,0
2012-10-05,10.175,10.185,10.156,10.156,9655,0
2012-10-08,10.175,10.185,10.175,10.185,2437,0
2012-10-09,10.146,10.146,10.146,10.146,955,0
2012-10-10,10.146,10.156,10.145,10.146,4077,0
2012-10-11,10.185,10.185,10.146,10.146,1273,0
2012-10-12,10.165,10.165,10.146,10.165,5085,0
2012-10-15,10.146,10.24,10.146,10.24,13309,0
2012-10-16,10.195,10.24,10.175,10.24,11689,0
2012-10-17,10.231,10.326,10.231,10.326,11429,0
2012-10-22,10.288,10.288,10.288,10.288,319,0
2012-10-23,10.195,10.195,10.195,10.195,846,0
2012-10-24,10.285,10.314,10.285,10.314,1061,0
2012-10-25,10.326,10.517,10.288,10.517,20723,0
2012-10-26,10.431,10.435,10.24,10.383,4026,0
2012-10-31,10.479,11.093,10.479,10.997,69035,0
2012-11-01,11.093,11.33,11.093,11.33,22610,0
2012-11-02,11.33,11.33,11.231,11.33,15428,0
2012-11-05,11.27,11.33,11.27,11.32,3426,0
2012-11-06,11.32,11.33,11.26,11.26,5707,0
2012-11-07,11.26,11.26,11.26,11.26,218,0
2012-11-08,11.26,11.26,11.251,11.26,2332,0
2012-11-12,11.156,11.32,11.044,11.32,3454,0
2012-11-13,11.231,11.33,11.221,11.33,19602,0
2012-11-14,11.33,11.33,11.33,11.33,638,0
2012-11-15,11.33,11.33,11.231,11.231,3696,0
2012-11-16,11.33,11.514,11.32,11.33,28393,0
2012-11-19,11.33,11.554,11.31,11.524,7417,0
2012-11-20,11.554,11.78,11.554,11.78,10721,0
2012-11-21,11.77,12.261,11.77,11.875,29553,0
2012-11-23,12.045,12.251,12.045,12.224,2756,0
2012-11-26,11.884,12.242,11.884,12.242,2756,0
2012-11-27,12.082,12.242,12.082,12.242,4768,0
2012-11-28,11.855,12.205,11.855,12.205,1164,0
2012-11-29,12.216,12.886,12.215,12.271,14398,0
2012-11-30,12.328,12.355,12.328,12.355,3234,0
2012-12-03,12.336,12.336,12.271,12.328,5196,0
2012-12-04,12.28,12.336,12.271,12.29,8308,0
2012-12-05,12.336,12.355,12.336,12.336,3015,0
2012-12-06,12.346,12.564,12.268,12.554,16849,0
2012-12-07,12.336,12.355,12.309,12.309,3655,0
2012-12-10,12.309,12.309,12.309,12.309,218,0
2012-12-11,11.932,12.271,11.932,12.224,4132,0
2012-12-12,12.054,12.215,12.035,12.205,2437,0
2012-12-13,12.28,12.29,12.176,12.261,3388,0
2012-12-14,12.29,12.29,12.251,12.271,16316,0
2012-12-17,12.224,12.29,12.224,12.271,5412,0
2012-12-18,12.261,12.29,12.251,12.251,5409,0
2012-12-19,12.261,12.261,12.251,12.261,2118,0
2012-12-21,12.12,12.251,11.962,12.251,5720,0
2012-12-24,12.224,12.261,12.215,12.215,1273,0
2012-12-28,12.054,12.271,12.054,12.242,9428,0
2012-12-31,12.035,12.242,11.807,12.242,4361,0
2013-01-02,12.242,12.271,12.234,12.271,30917,0
2013-01-03,12.261,12.271,12.091,12.271,41940,0
2013-01-04,12.196,12.3,12.091,12.176,14877,0
2013-01-07,12.205,12.355,12.205,12.328,18057,0
2013-01-08,12.318,12.546,12.261,12.45,13259,0
2013-01-09,12.45,12.536,12.443,12.45,1356,0
2013-01-10,12.271,12.536,12.271,12.536,4026,0
2013-01-11,12.521,12.521,12.336,12.336,344,0
2013-01-14,12.45,12.45,12.328,12.45,1598,0
2013-01-15,12.45,12.648,12.441,12.64,3740,0
2013-01-16,12.468,13.009,12.468,12.874,2543,0
2013-01-17,12.952,13.118,12.952,12.971,1717,0
2013-01-18,13.109,13.225,13.063,13.215,11230,0
2013-01-22,13.245,13.404,13.235,13.404,5418,0
2013-01-23,13.45,13.479,13.32,13.32,9110,0
2013-01-24,13.414,13.676,13.414,13.65,2156,0
2013-01-25,13.686,13.695,13.459,13.498,6647,0
2013-01-28,13.254,13.254,13.215,13.215,2222,0
2013-01-29,13.225,13.296,13.166,13.264,14525,0
2013-01-30,13.215,13.264,13.166,13.264,3815,0
2013-01-31,13.264,13.572,13.215,13.45,8375,0
2013-02-01,13.639,14.102,13.555,14.093,8241,0
2013-02-04,13.95,14.102,13.629,13.779,6251,0
2013-02-05,13.839,13.848,13.784,13.792,2967,0
2013-02-06,13.695,14.177,13.695,14.177,4026,0
2013-02-07,14.291,14.395,14.291,14.385,2118,0
2013-02-08,14.16,14.16,14.159,14.159,2118,0
2013-02-11,14.347,14.613,13.812,14.613,4556,0
2013-02-12,14.047,14.395,14.047,14.365,5028,0
2013-02-13,14.168,14.168,14.159,14.159,218,0
2013-02-14,14.168,14.168,14.159,14.159,420,0
2013-02-15,14.186,14.365,14.159,14.365,3603,0
2013-02-19,14.271,14.271,14.271,14.271,218,0
2013-02-20,14.301,14.328,14.112,14.112,9534,0
2013-02-22,13.95,14.159,13.874,13.874,31622,0
2013-02-25,13.874,13.874,13.459,13.686,13039,0
2013-02-26,13.745,14.301,13.745,13.839,3614,0
2013-02-27,13.921,13.999,13.921,13.93,8473,0
2013-03-01,13.839,14.234,13.839,14.122,1588,0
2013-03-04,14.224,14.224,13.921,14.007,529,0
2013-03-05,14.112,14.112,14.047,14.066,11970,0
2013-03-06,14.076,14.141,14.076,14.141,218,0
2013-03-07,14.136,14.186,14.007,14.181,2858,0
2013-03-08,14.168,14.168,14.141,14.141,420,0
2013-03-11,14.291,14.489,14.177,14.479,11760,0
2013-03-12,14.489,14.489,14.395,14.395,740,0
2013-03-13,14.479,14.479,14.347,14.357,7626,0
2013-03-14,14.479,18.359,14.479,15.48,16660,0
2013-03-15,14.878,15.246,14.868,15.093,1806,0
2013-03-19,15.197,15.197,15.009,15.055,7252,0
2013-03-20,15.546,15.546,15.546,15.546,100,0
2013-03-21,15.546,15.546,15.368,15.546,218,0
2013-03-22,15.519,15.519,14.943,14.943,2848,0
2013-03-25,14.943,15.318,14.943,15.101,740,0
2013-03-26,15.148,15.197,15.052,15.052,4318,0
2013-03-27,15.064,15.101,15.038,15.101,2222,0
2013-03-28,15.101,15.101,14.962,14.962,1774,0
2013-04-01,15.093,15.093,14.971,14.971,2118,0
2013-04-03,14.952,15.111,14.952,15.083,6250,0
2013-04-04,15.083,15.216,15.083,15.216,585,0
2013-04-05,15.273,15.273,15.074,15.197,319,0
2013-04-08,14.97,15.074,14.97,15.055,4933,0
2013-04-09,14.962,15.187,14.962,15.093,5283,0
2013-04-11,15.101,15.187,15.101,15.187,1378,0
2013-04-12,15.197,15.292,15.055,15.292,5787,0
2013-04-15,15.292,15.292,15.197,15.216,1601,0
2013-04-16,15.029,15.029,15.009,15.009,2539,0
2013-04-17,15.019,15.093,14.868,15.019,8493,0
2013-04-19,15.074,15.282,14.962,14.962,4095,0
2013-04-24,15.187,15.187,15.187,15.187,529,0
2013-04-25,14.828,15.101,14.818,15.083,2222,0
2013-04-26,15.093,15.093,15.074,15.074,529,0
2013-04-29,15.093,15.48,14.924,15.338,13555,0
2013-04-30,15.414,15.546,15.414,15.538,3023,0
2013-05-01,15.414,15.529,15.414,15.529,873,0
2013-05-02,15.575,15.575,15.405,15.565,2222,0
2013-05-03,15.348,15.593,15.348,15.593,8852,0
2013-05-06,16.036,16.036,15.882,16.036,3629,0
2013-05-07,16,16,15.943,15.972,2646,0
2013-05-08,15.972,15.992,15.952,15.992,1810,0
2013-05-09,16.016,16.027,15.952,15.952,3737,0
2013-05-10,15.962,15.982,15.962,15.962,2116,0
2013-05-13,15.925,15.925,15.868,15.916,419,0
2013-05-14,15.887,16.093,15.887,16.093,811,0
2013-05-15,16.064,16.064,15.952,15.952,318,0
2013-05-16,16.044,16.044,15.906,15.906,1429,0
2013-05-17,16.009,16.084,16.009,16.084,1161,0
2013-05-20,16.036,16.036,15.906,15.916,1161,0
2013-05-21,16.084,16.084,16,16,3348,0
2013-05-22,15.972,16.009,15.972,16.009,844,0
2013-05-24,15.916,16.036,15.916,16.009,2125,0
2013-05-29,16.027,16.093,16.016,16.093,1030,0
2013-05-30,15.629,15.921,15.629,15.877,2324,0
2013-05-31,15.886,16.093,15.886,16.093,1058,0
2013-06-03,16.093,16.093,16.064,16.064,1058,0
2013-06-04,16.084,16.084,16.01,16.064,474,0
2013-06-05,15.962,16.284,15.962,16.18,3575,0
2013-06-06,16.113,16.359,16.113,16.113,528,0
2013-06-10,16.218,17.754,16.19,17.393,590,0
2013-06-11,17.211,17.211,16.867,16.867,1691,0
2013-06-12,16.956,16.956,16.946,16.946,419,0
2013-06-13,16.9,16.9,16.9,16.9,100,0
2013-06-17,16.331,16.9,16.331,16.823,1479,0
2013-06-18,16.871,16.871,16.359,16.747,528,0
2013-06-19,16.435,16.851,16.386,16.851,318,0
2013-06-20,16.568,16.568,16.568,16.568,100,0
2013-06-21,16.396,16.454,16.331,16.331,1400,0
2013-06-24,16.415,16.415,16.396,16.396,310,0
2013-06-25,16.9,16.9,16.9,16.9,217,0
2013-06-27,16.776,16.9,16.776,16.9,577,0
2013-06-28,16.994,17.041,16.994,17.041,11634,0
2013-07-01,16.994,16.994,16.415,16.965,4275,0
2013-07-02,16.909,16.956,16.406,16.946,2526,0
2013-07-05,16.937,16.937,16.813,16.9,738,0
2013-07-08,16.425,16.568,16.425,16.435,438,0
2013-07-09,16.634,16.737,16.425,16.672,6523,0
2013-07-10,16.539,16.539,16.425,16.425,419,0
2013-07-11,16.512,16.512,16.238,16.238,5581,0
2013-07-12,16.248,16.359,16.103,16.238,7374,0
2013-07-15,16.302,16.321,16.228,16.228,1427,0
2013-07-16,16.093,16.331,16.093,16.331,25772,0
2013-07-17,16.276,16.34,16.2,16.312,19669,0
2013-07-18,16.238,16.238,16.238,16.238,100,0
2013-07-19,16.331,16.376,16.331,16.376,1744,0
2013-07-22,16.376,16.376,16.202,16.209,15315,0
2013-07-23,16.435,16.472,16.435,16.472,4120,0
2013-07-24,16.522,16.522,16.19,16.425,3486,0
2013-07-25,16.482,16.482,16.228,16.376,4699,0
2013-07-26,16.34,16.376,16.19,16.331,29102,0
2013-07-29,16.331,16.376,15.857,16.376,22181,0
2013-07-30,16.248,16.425,16.248,16.355,12215,0
2013-07-31,16.359,16.425,16.284,16.425,16537,0
2013-08-01,16.394,16.425,16.394,16.425,738,0
2013-08-02,16.415,16.415,16.257,16.257,973,0
2013-08-05,16.222,16.312,16.222,16.312,1269,0
2013-08-06,16.122,16.218,16.001,16.218,5209,0
2013-08-07,15.982,16.15,15.982,16.131,844,0
2013-08-09,15.82,16.425,15.82,16.425,635,0
2013-08-12,16.093,16.093,16.093,16.093,217,0
2013-08-13,16.141,16.267,16.141,16.267,1370,0
2013-08-14,16.161,16.238,15.915,15.915,633,0
2013-08-15,15.925,16.257,15.925,16.238,1423,0
2013-08-16,16.113,16.113,16.044,16.044,1475,0
2013-08-19,16.113,16.113,15.62,15.876,17415,0
2013-08-20,15.856,15.856,15.732,15.732,216,0
2013-08-21,15.713,15.742,15.713,15.742,2800,0
2013-08-22,15.886,15.886,15.886,15.886,317,0
2013-08-23,15.905,15.952,15.905,15.915,736,0
2013-08-26,15.952,15.962,15.915,15.915,2947,0
2013-08-27,15.895,15.925,15.886,15.895,2105,0
2013-08-28,15.895,15.905,15.895,15.905,6425,0
2013-08-29,15.829,15.924,15.825,15.905,5203,0
2013-08-30,15.943,15.952,15.856,15.952,2603,0
2013-09-03,16.026,16.044,15.972,16.026,2380,0
2013-09-04,15.952,16.044,15.952,16.044,4632,0
2013-09-05,16.122,16.122,15.81,15.829,633,0
2013-09-06,15.925,15.925,15.925,15.925,100,0
2013-09-09,15.992,15.992,15.992,15.992,317,0
2013-09-10,16.122,16.285,16.044,16.151,11104,0
2013-09-11,16.04,16.331,16.04,16.285,6530,0
2013-09-12,16.368,16.454,15.742,16.141,10427,0
2013-09-13,16.368,16.368,16.141,16.141,957,0
2013-09-16,16.322,16.387,16.141,16.387,18753,0
2013-09-17,16.36,16.36,16.331,16.331,949,0
2013-09-18,16.064,16.285,16.064,16.285,7230,0
2013-09-19,16.377,16.387,16.331,16.387,1055,0
2013-09-20,16.285,16.474,16.277,16.474,9240,0
2013-09-24,16.331,16.474,16.331,16.34,1370,0
2013-09-25,16.377,16.387,16.064,16.064,19273,0
2013-09-26,16.228,16.285,15.992,16.141,4845,0
2013-09-27,16.18,16.18,16.151,16.151,216,0
2013-09-30,16.141,16.141,16.141,16.141,100,0
2013-10-01,16.141,16.238,16.141,16.238,5684,0
2013-10-02,16.238,16.331,16.238,16.331,3476,0
2013-10-03,16.238,16.322,16.113,16.228,5475,0
2013-10-07,15.962,16,15.762,15.762,3791,0
2013-10-08,16.026,16.026,16.026,16.026,527,0
2013-10-11,16,16,15.915,15.925,842,0
2013-10-14,16.016,16.016,16.016,16.016,100,0
2013-10-15,15.752,15.886,15.752,15.886,3054,0
2013-10-16,15.952,16,15.952,16,317,0
2013-10-17,15.829,16,15.772,15.866,4950,0
2013-10-18,16.036,16.036,15.819,15.895,3265,0
2013-10-21,15.8,16.141,15.742,16.141,18747,0
2013-10-22,16.19,16.19,16.141,16.141,30753,0
2013-10-23,16.113,16.387,16.113,16.141,32544,0
2013-10-24,16.131,16.218,16.044,16.161,3159,0
2013-10-25,16.026,16.406,16.026,16.238,20642,0
2013-10-28,16.285,16.331,16.238,16.267,3476,0
2013-10-29,16.267,16.313,16.267,16.285,44231,0
2013-10-30,16.141,16.387,16.016,16.387,79724,0
2013-10-31,16.113,16.387,16.112,16.144,2210,0
2013-11-01,16.238,16.368,16.141,16.141,3791,0
2013-11-04,16.303,16.303,16.103,16.161,2002,0
2013-11-05,16.228,16.387,16.228,16.331,6318,0
2013-11-06,16.285,16.285,16.285,16.285,216,0
2013-11-07,16.331,16.331,16.292,16.292,1263,0
2013-11-08,16.277,16.313,16.277,16.313,1579,0
2013-11-11,16.141,16.141,16.141,16.141,2105,0
2013-11-12,16.285,16.331,16.285,16.331,22116,0
2013-11-13,16.377,16.455,16.36,16.455,31505,0
2013-11-14,16.455,16.455,16.368,16.368,4097,0
2013-11-18,16.397,16.397,16.368,16.368,2836,0
2013-11-19,16.377,16.377,16.331,16.331,631,0
2013-11-20,16.331,16.34,16.331,16.332,878,0
2013-11-21,16.322,16.322,16.322,16.322,215,0
2013-11-22,16.377,16.406,16.377,16.406,2099,0
2013-11-25,16.406,16.406,16.331,16.331,215,0
2013-11-26,16.285,16.387,16.285,16.377,6826,0
2013-11-27,16.377,16.377,16.377,16.377,1052,0
2013-11-29,16.387,16.387,16.387,16.387,100,0
2013-12-02,16.387,16.387,16.331,16.387,5040,0
2013-12-03,16.397,16.397,16.331,16.331,2312,0
2013-12-04,16.267,16.397,16.267,16.397,316,0
2013-12-05,16.322,16.397,16.32,16.397,2731,0
2013-12-06,16.35,16.406,16.331,16.406,3675,0
2013-12-09,16.406,16.406,16.34,16.377,2520,0
2013-12-10,16.34,16.36,16.34,16.35,2731,0
2013-12-11,16.34,16.34,16.34,16.34,100,0
2013-12-12,16.397,16.406,16.377,16.397,4726,0
2013-12-13,16.387,16.406,16.36,16.406,8821,0
2013-12-16,16.406,16.406,16.331,16.331,4097,0
2013-12-17,16.406,16.406,16.368,16.406,1622,0
2013-12-18,16.331,16.406,16.331,16.406,2939,0
2013-12-19,16.34,16.36,16.34,16.34,2204,0
2013-12-20,16.436,16.524,16.35,16.35,1311,0
2013-12-23,16.416,16.426,16.36,16.36,13442,0
2013-12-24,16.331,16.332,16.331,16.332,522,0
2013-12-26,16.387,16.387,16.331,16.331,1680,0
2013-12-27,16.36,16.36,16.285,16.36,417,0
2013-12-30,16.303,16.303,16.303,16.303,316,0
2013-12-31,16.387,16.387,16.322,16.331,1296,0
2014-01-02,16.368,16.377,16.285,16.285,9879,0
2014-01-03,16.285,16.285,16.285,16.285,551,0
2014-01-06,16.35,16.35,16.285,16.285,5776,0
2014-01-09,16.238,16.238,16.19,16.19,2731,0
2014-01-10,16.19,16.19,16.19,16.19,631,0
2014-01-13,16.368,16.368,16.19,16.257,9557,0
2014-01-14,16.19,16.285,16.19,16.285,1471,0
2014-01-15,16.2,16.36,16.14,16.19,8480,0
2014-01-16,16.16,16.35,16.16,16.19,5669,0
2014-01-17,16.17,16.218,16.16,16.16,2312,0
2014-01-21,16.19,16.2,16.102,16.19,3990,0
2014-01-22,16.228,16.36,16.102,16.102,4832,0
2014-01-23,16.331,16.465,16.2,16.377,2843,0
2014-01-24,16.377,16.387,16.103,16.19,7874,0
2014-01-27,16.267,16.285,16.267,16.285,945,0
2014-01-28,16.332,16.332,16.19,16.19,11237,0
2014-01-29,16.19,16.322,16.15,16.267,88106,0
2014-01-30,16.294,16.36,16.19,16.34,34445,0
2014-01-31,16.228,16.331,16.199,16.331,9557,0
2014-02-03,16.2,16.257,16.14,16.159,15228,0
2014-02-04,16.19,16.19,16.189,16.19,3898,0
2014-02-05,16.15,16.19,16.043,16.043,1042,0
2014-02-06,16.053,16.083,16.053,16.063,2718,0
2014-02-07,16.19,16.2,16.093,16.14,2767,0
2014-02-10,16.228,16.228,16.053,16.209,4863,0
2014-02-11,16.19,16.2,16.16,16.16,2453,0
2014-02-12,16.102,16.121,16.093,16.093,4534,0
2014-02-13,16.14,16.14,16.093,16.093,2159,0
2014-02-14,16.093,16.102,16.093,16.102,838,0
2014-02-18,16.102,16.102,16.093,16.093,1263,0
2014-02-19,16.093,16.192,16.093,16.093,883,0
2014-02-20,16.093,16.267,16.053,16.267,4952,0
2014-02-21,16.093,16.093,16.043,16.043,5866,0
2014-02-24,16.155,16.155,16.043,16.043,6533,0
2014-02-25,16.15,16.15,16.15,16.15,339,0
2014-02-26,16.131,16.131,16.084,16.084,4357,0
2014-02-27,16.238,16.248,16.199,16.229,7491,0
2014-02-28,16.223,16.277,16.093,16.093,1912,0
2014-03-03,16.131,16.14,16.043,16.131,2993,0
2014-03-04,16.063,16.161,16.053,16.161,4293,0
2014-03-05,16.14,16.141,16.131,16.131,3873,0
2014-03-06,16.131,16.131,16.131,16.131,416,0
2014-03-07,16.14,16.14,16.102,16.102,1569,0
2014-03-10,16.102,16.102,15.682,16.025,9446,0
2014-03-13,15.896,16.068,15.896,16.068,1889,0
2014-03-14,15.779,16.035,15.769,15.99,2617,0
2014-03-18,15.848,15.894,15.848,15.894,883,0
2014-03-20,15.913,15.913,15.913,15.913,420,0
2014-03-21,15.884,15.903,15.884,15.903,2106,0
2014-03-24,15.769,15.798,15.769,15.798,2853,0
2014-03-26,15.779,15.913,15.759,15.759,10155,0
2014-03-28,15.749,15.912,15.616,15.749,5996,0
2014-03-31,15.663,15.663,15.616,15.616,1977,0
2014-04-01,15.472,15.502,15.454,15.502,6051,0
2014-04-02,15.644,15.846,15.644,15.846,5340,0
2014-04-04,15.779,15.779,15.779,15.779,131,0
2014-04-08,15.779,15.779,15.779,15.779,525,0
2014-04-09,15.759,15.759,15.521,15.644,11879,0
2014-04-10,15.634,15.634,15.634,15.634,525,0
2014-04-16,15.578,15.913,15.521,15.913,27793,0
2014-04-17,15.616,15.903,15.616,15.902,418,0
2014-04-21,15.884,15.903,15.749,15.759,906,0
2014-04-22,15.856,15.856,15.578,15.673,1362,0
2014-04-25,15.052,15.673,15.052,15.663,11831,0
2014-04-29,14.803,15.663,14.803,15.663,4291,0
2014-05-01,15.739,16.14,15.739,15.998,14842,0
2014-05-02,16.015,16.131,15.807,15.807,8922,0
2014-05-05,15.807,16.131,15.807,16.063,4105,0
2014-05-06,16.131,16.131,16.102,16.131,2305,0
2014-05-09,16.043,16.043,15.798,15.807,3718,0
2014-05-12,16.151,16.518,16.113,16.39,39017,0
2014-05-13,16.4,16.564,16.25,16.478,77061,0
2014-05-14,16.23,16.429,16.21,16.429,2296,0
2014-05-15,16.468,16.468,16.315,16.468,1670,0
2014-05-16,16.259,16.39,16.25,16.25,2086,0
2014-05-19,16.278,16.564,16.278,16.353,75111,0
2014-05-20,16.315,16.353,16.305,16.315,5513,0
2014-05-22,16.315,16.448,16.315,16.448,1878,0
2014-05-23,16.343,16.38,16.305,16.38,1474,0
2014-05-27,16.343,16.439,16.343,16.4,25555,0
2014-05-28,16.324,16.371,16.305,16.371,1678,0
2014-05-29,16.4,16.4,16.334,16.343,1880,0
2014-05-30,16.324,16.429,16.324,16.429,1149,0
2014-06-02,16.38,16.478,16.38,16.478,5738,0
2014-06-03,16.508,16.603,16.409,16.603,5946,0
2014-06-04,16.419,16.472,16.409,16.472,1046,0
2014-06-05,16.478,16.545,16.478,16.535,11788,0
2014-06-09,16.4,16.4,16.315,16.334,7203,0
2014-06-10,16.324,16.4,16.324,16.371,4903,0
2014-06-11,16.371,16.458,16.296,16.458,2898,0
2014-06-12,16.343,16.478,16.343,16.478,314,0
2014-06-13,16.296,16.296,16.296,16.296,105,0
2014-06-16,16.296,16.296,16.296,16.296,181,0
2014-06-17,16.296,16.296,16.296,16.296,107,0
2014-06-18,16.39,16.564,16.39,16.39,1288,0
2014-06-19,16.324,16.498,16.305,16.498,13106,0
2014-06-20,16.439,16.688,16.439,16.688,3157,0
2014-06-23,16.535,16.891,16.535,16.698,22816,0
2014-06-24,16.641,16.803,16.594,16.612,1577,0
2014-06-25,16.679,16.679,16.679,16.679,610,0
2014-06-26,16.765,16.765,16.728,16.746,912,0
2014-06-27,16.669,16.679,16.669,16.679,3129,0
2014-06-30,16.669,16.679,16.669,16.679,9510,0
2014-07-01,16.488,16.679,16.488,16.679,8123,0
2014-07-02,16.545,16.679,16.535,16.669,6049,0
2014-07-07,16.498,16.518,16.362,16.518,1252,0
2014-07-09,16.448,16.458,16.448,16.458,215,0
2014-07-10,16.287,16.527,16.287,16.371,1357,0
2014-07-11,16.362,16.498,16.334,16.371,8142,0
2014-07-14,16.353,16.362,16.201,16.25,976,0
2014-07-15,16.468,16.583,16.468,16.583,648,0
2014-07-16,16.324,16.468,16.324,16.468,213,0
2014-07-21,16.181,16.439,16.181,16.439,3733,0
2014-07-22,16.371,16.458,16.371,16.406,4171,0
2014-07-23,16.353,16.371,16.353,16.371,1568,0
2014-07-24,16.362,16.478,16.362,16.371,1044,0
2014-07-25,16.296,16.478,16.269,16.478,1252,0
2014-07-28,16.439,16.669,16.362,16.448,3964,0
2014-07-29,16.448,16.622,16.448,16.612,1788,0
2014-07-30,16.669,16.669,16.527,16.527,314,0
2014-07-31,16.39,16.564,16.39,16.535,2828,0
2014-08-01,16.582,16.669,16.439,16.66,8791,0
2014-08-04,16.476,16.498,16.444,16.498,887,0
2014-08-05,16.287,16.679,16.287,16.371,3420,0
2014-08-06,16.631,16.631,16.508,16.508,314,0
2014-08-08,16.679,16.679,16.488,16.488,729,0
2014-08-11,16.535,16.584,16.508,16.508,9389,0
2014-08-12,16.709,16.709,16.554,16.601,3896,0
2014-08-13,16.689,16.737,16.439,16.439,25554,0
2014-08-14,16.737,16.737,16.737,16.737,120,0
2014-08-15,16.728,16.737,16.527,16.536,6600,0
2014-08-18,16.631,16.642,16.631,16.641,2384,0
2014-08-19,16.737,16.737,16.641,16.641,1013,0
2014-08-20,16.737,16.737,16.594,16.594,785,0
2014-08-21,16.641,16.651,16.641,16.641,4317,0
2014-08-22,16.641,16.728,16.594,16.631,3040,0
2014-08-25,16.728,16.728,16.728,16.728,153,0
2014-08-26,16.728,16.737,16.704,16.704,594,0
2014-08-27,16.689,16.689,16.689,16.689,7532,0
2014-08-28,16.689,16.725,16.689,16.689,2572,0
2014-09-02,16.689,16.689,16.651,16.651,2014,0
2014-09-03,16.66,16.67,16.66,16.67,6341,0
2014-09-04,16.535,16.622,16.535,16.622,7382,0
2014-09-05,16.618,16.618,16.618,16.618,791,0
2014-09-08,16.419,16.594,16.419,16.594,5917,0
2014-09-09,16.468,16.594,16.468,16.594,2059,0
2014-09-10,16.498,16.622,16.498,16.622,1323,0
2014-09-11,16.468,16.584,16.468,16.527,705,0
2014-09-12,16.518,16.527,16.518,16.527,691,0
2014-09-15,16.737,16.737,16.498,16.498,2000,0
2014-09-16,16.476,16.527,16.472,16.527,1559,0
2014-09-17,16.498,16.498,16.498,16.498,1763,0
2014-09-18,16.492,16.492,16.492,16.492,633,0
2014-09-19,16.352,16.728,16.352,16.728,9781,0
2014-09-22,16.699,16.699,16.552,16.552,552,0
2014-09-23,16.277,16.498,16.268,16.498,3752,0
2014-09-25,16.295,16.498,16.249,16.448,10064,0
2014-09-26,16.361,16.37,16.357,16.357,2278,0
2014-09-29,16.268,16.465,16.268,16.458,852,0
2014-09-30,16.448,16.448,16.448,16.448,337,0
2014-10-01,16.448,16.448,16.258,16.4,5392,0
2014-10-02,16.295,16.419,16.258,16.38,14676,0
2014-10-03,16.4,16.4,16.258,16.39,1752,0
2014-10-06,16.39,16.39,16.042,16.042,1131,0
2014-10-07,16.062,16.102,16.062,16.102,1040,0
2014-10-08,16.16,16.16,15.893,16.16,2597,0
2014-10-09,16.14,16.357,16.14,16.16,34905,0
2014-10-17,16.131,16.131,16.131,16.131,290,0
2014-10-20,16.131,16.16,15.612,16.131,823,0
2014-10-21,16.102,16.16,16.102,16.16,1583,0
2014-10-22,16.16,16.352,16.16,16.352,2597,0
2014-10-24,16.333,16.448,16.304,16.448,13183,0
2014-10-27,16.314,16.448,16.314,16.342,2807,0
2014-10-28,16.314,16.737,16.314,16.737,12633,0
2014-10-29,16.737,16.737,16.736,16.737,7382,0
2014-10-30,16.4,16.641,16.4,16.641,4782,0
2014-10-31,16.564,16.713,16.527,16.527,1871,0
2014-11-03,16.448,16.448,16.304,16.448,1352,0
2014-11-05,16.594,16.603,16.594,16.594,4474,0
2014-11-07,16.478,16.478,16.448,16.449,2183,0
2014-11-10,16.498,16.642,16.448,16.508,2965,0
2014-11-11,16.448,16.545,16.448,16.545,1352,0
2014-11-12,16.651,16.651,16.65,16.65,5079,0
2014-11-13,16.621,16.622,16.621,16.622,832,0
2014-11-14,16.651,16.7,16.651,16.7,1244,0
2014-11-17,16.7,16.725,16.693,16.72,2289,0
2014-11-19,16.72,16.748,16.72,16.748,212,0
2014-11-20,16.69,16.777,16.69,16.715,548,0
2014-11-21,16.725,16.795,16.725,16.787,4196,0
2014-11-24,16.795,16.795,16.795,16.795,2487,0
2014-11-25,16.795,16.795,16.777,16.777,1975,0
2014-11-26,16.795,16.795,16.79,16.79,342,0
2014-11-28,16.795,16.795,16.795,16.795,102,0
2014-12-01,16.795,16.795,16.795,16.795,580,0
2014-12-02,16.409,16.785,16.409,16.785,312,0
2014-12-03,16.612,16.748,15.516,16.748,3219,0
2014-12-04,16.767,16.767,16.603,16.603,2738,0
2014-12-05,16.498,16.767,16.366,16.767,6655,0
2014-12-09,16.419,16.729,16.409,16.625,15251,0
2014-12-10,16.554,16.72,16.554,16.72,6526,0
2014-12-11,16.641,16.7,16.601,16.601,2470,0
2014-12-12,16.458,16.71,16.458,16.71,465,0
2014-12-15,16.7,16.72,16.69,16.72,5287,0
2014-12-16,16.72,16.748,16.7,16.7,1559,0
2014-12-17,16.738,16.738,16.612,16.651,3993,0
2014-12-18,16.66,16.71,16.66,16.71,1678,0
2014-12-19,16.7,16.785,16.7,16.785,4058,0
2014-12-22,16.795,16.795,16.731,16.795,16225,0
2014-12-23,16.903,17.22,16.795,17.038,10751,0
2014-12-24,17.327,17.327,16.98,17.23,1305,0
2014-12-29,17.239,17.239,17.22,17.23,2280,0
2014-12-31,17.615,17.615,17.367,17.615,2267,0
2015-01-02,17.605,17.615,17.586,17.615,1532,0
2015-01-05,17.615,17.615,17.615,17.615,886,0
2015-01-06,17.615,17.615,17.181,17.567,3417,0
2015-01-07,17.21,17.567,17.21,17.567,622,0
2015-01-08,17.557,17.829,17.557,17.829,1250,0
2015-01-09,17.955,17.955,17.829,17.829,828,0
2015-01-12,17.847,17.847,17.386,17.396,6681,0
2015-01-13,17.857,17.857,17.455,17.502,9796,0
2015-01-14,17.471,17.694,17.386,17.386,16160,0
2015-01-15,17.934,17.934,17.547,17.595,3005,0
2015-01-20,17.557,18.051,17.547,18.051,2694,0
2015-01-21,17.547,17.82,17.547,17.694,1244,0
2015-01-22,17.754,17.829,17.754,17.829,622,0
2015-01-23,17.694,18.1,17.396,17.396,5251,0
2015-01-26,17.605,17.984,17.396,17.586,1036,0
2015-01-28,17.664,17.664,17.568,17.568,645,0
2015-01-29,17.567,17.567,17.436,17.547,1761,0
2015-01-30,17.857,18.081,17.782,17.857,4583,0
2015-02-02,17.916,18.097,17.916,18.002,7815,0
2015-02-03,18.1,18.331,18.1,18.331,828,0
2015-02-04,18.252,18.331,17.857,18.195,13157,0
2015-02-05,18.301,18.301,18.301,18.301,413,0
2015-02-06,18.291,18.301,18.1,18.243,9528,0
2015-02-09,18.252,18.301,18.244,18.301,1865,0
2015-02-10,18.204,18.641,18.118,18.641,5421,0
2015-02-11,18.611,18.641,18.401,18.401,5695,0
2015-02-12,18.401,18.87,18.401,18.746,4135,0
2015-02-13,18.746,18.746,18.746,18.746,6249,0
2015-02-17,18.746,18.756,18.69,18.69,1855,0
2015-02-18,18.873,18.873,18.873,18.873,564,0
2015-02-19,18.834,18.834,18.824,18.834,2178,0
2015-02-20,18.805,18.834,18.805,18.834,1738,0
2015-02-23,18.834,18.834,18.82,18.82,298,0
2015-02-24,18.834,18.834,18.815,18.815,850,0
2015-02-25,18.834,18.834,18.815,18.815,311,0
2015-02-26,18.737,18.834,18.737,18.834,891,0
2015-02-27,18.834,18.834,18.69,18.69,1511,0
2015-03-02,18.834,18.834,18.834,18.834,100,0
2015-03-03,18.815,18.834,18.805,18.805,4441,0
2015-03-05,18.805,18.805,18.805,18.805,210,0
2015-03-06,18.834,18.834,18.766,18.766,4234,0
2015-03-09,18.834,18.834,18.834,18.834,311,0
2015-03-10,18.641,18.834,18.641,18.651,3615,0
2015-03-11,18.805,18.805,18.67,18.67,825,0
2015-03-12,18.834,18.834,18.834,18.834,3509,0
2015-03-13,18.834,18.834,18.834,18.834,3923,0
2015-03-16,18.815,18.815,18.815,18.815,210,0
2015-03-17,18.351,18.815,18.351,18.71,4130,0
2015-03-18,18.534,18.621,18.534,18.621,620,0
2015-03-19,18.301,18.7,18.301,18.7,311,0
2015-03-20,18.67,18.67,18.321,18.321,1033,0
2015-03-23,18.524,18.524,18.524,18.524,311,0
2015-03-24,18.466,18.495,18.301,18.495,1135,0
2015-03-25,18.486,18.756,18.401,18.756,1548,0
2015-03-26,18.641,18.785,18.641,18.785,620,0
2015-03-27,18.805,18.805,18.805,18.805,100,0
2015-03-30,18.301,18.785,18.262,18.311,8365,0
2015-03-31,18.785,18.785,18.391,18.746,1859,0
2015-04-01,18.641,18.651,18.641,18.651,1548,0
2015-04-02,18.447,18.447,18.447,18.447,929,0
2015-04-06,19.124,19.124,18.7,18.7,3615,0
2015-04-07,18.738,18.738,18.641,18.69,1291,0
2015-04-08,18.69,19.085,18.69,18.834,1756,0
2015-04-09,19.012,19.046,18.983,19.046,929,0
2015-04-10,18.932,19.114,18.932,19.075,15387,0
2015-04-13,19.075,20.326,19.037,19.366,7434,0
2015-04-14,19.318,19.318,19.085,19.308,3407,0
2015-04-15,19.27,19.416,19.075,19.416,3563,0
2015-04-16,19.308,19.416,19.28,19.338,1806,0
2015-04-17,19.27,19.366,19.27,19.27,1963,0
2015-04-20,19.764,19.764,19.426,19.426,3130,0
2015-04-21,19.27,19.416,19.124,19.406,11784,0
2015-04-22,19.366,19.416,18.999,19.009,37028,0
2015-04-23,19.095,19.328,19.028,19.328,2996,0
2015-04-24,19.085,19.299,19.028,19.299,1240,0
2015-04-27,19.318,19.318,19.028,19.075,1240,0
2015-04-28,19.308,20.646,19.308,19.561,3820,0
2015-04-29,19.502,19.512,19.416,19.416,1343,0
2015-04-30,19.436,19.465,19.436,19.436,515,0
2015-05-01,19.61,20.607,19.61,19.852,3615,0
2015-05-04,20.762,21.206,20.413,21.206,6713,0
2015-05-05,21.496,21.496,20.762,20.762,4029,0
2015-05-06,21.041,21.041,21.033,21.033,210,0
2015-05-07,21.206,21.469,21.206,21.469,724,0
2015-05-08,22.03,22.03,21.284,21.284,2686,0
2015-05-11,21.264,22.03,20.917,22.03,3407,0
2015-05-12,21.371,21.856,20.923,21.371,10322,0
2015-05-13,21.371,21.371,20.856,20.932,2059,0
2015-05-14,20.932,22.05,20.826,21.381,2472,0
2015-05-15,20.786,21.351,20.399,21.351,1843,0
2015-05-18,21.351,21.351,20.408,20.408,3313,0
2015-05-19,20.494,20.903,20.456,20.466,3499,0
2015-05-20,20.642,20.718,20.524,20.642,4017,0
2015-05-21,20.884,20.884,20.884,20.884,1853,0
2015-05-22,21.572,21.572,20.642,20.758,2882,0
2015-05-26,20.758,20.758,20.399,20.738,1636,0
2015-05-27,20.748,22.098,20.748,20.903,1543,0
2015-05-28,20.923,20.932,20.718,20.932,1355,0
2015-05-29,20.592,21.361,20.205,20.642,1646,0
2015-06-01,20.642,21.321,20.642,21.321,6764,0
2015-06-02,20.816,21.997,20.816,21.371,3515,0
2015-06-03,21.826,21.826,21.826,21.826,721,0
2015-06-04,21.883,21.952,20.932,20.932,2368,0
2015-06-05,21.672,21.672,21.371,21.371,1543,0
2015-06-08,20.592,21.562,20.592,21.562,2266,0
2015-06-09,21.749,21.759,21.078,21.203,3579,0
2015-06-10,21.078,22.098,21.078,21.856,6016,0
2015-06-11,21.127,22.098,21.127,21.189,4162,0
2015-06-12,22.021,22.021,21.533,21.533,310,0
2015-06-15,21.952,21.952,21.467,21.711,513,0
2015-06-16,21.194,21.856,21.156,21.156,2987,0
2015-06-17,21.836,21.836,21.194,21.194,7927,0
2015-06-18,21.127,21.74,21.127,21.185,2472,0
2015-06-19,21.381,21.632,21.194,21.42,5044,0
2015-06-22,21.806,21.806,21.175,21.311,2882,0
2015-06-23,21.351,21.672,21.222,21.222,8884,0
2015-06-24,21.474,21.474,21.474,21.474,100,0
2015-06-25,21.612,21.612,21.175,21.371,3809,0
2015-06-26,21.185,21.361,20.884,21.222,12559,0
2015-06-29,20.893,21.222,20.893,21.05,2987,0
2015-06-30,21.806,21.806,21.806,21.806,341,0
2015-07-01,21.612,21.612,21.127,21.127,1235,0
2015-07-02,20.932,21.438,20.932,21.059,4738,0
2015-07-06,21.371,21.371,21.371,21.371,209,0
2015-07-07,21.175,21.371,20.99,20.99,2472,0
2015-07-08,20.932,21.361,20.932,21.321,823,0
2015-07-10,21.562,21.796,21.107,21.107,6382,0
2015-07-13,21.371,21.484,21.078,21.078,1543,0
2015-07-14,21.127,21.652,21.078,21.127,5149,0
2015-07-15,21.371,21.371,21.371,21.371,384,0
2015-07-16,21.203,21.321,21.146,21.146,2678,0
2015-07-17,21.127,21.301,21.127,21.146,5352,0
2015-07-20,21.059,21.252,21.03,21.059,3397,0
2015-07-21,21.117,21.146,21.117,21.146,1235,0
2015-07-22,21.331,21.331,21.127,21.252,513,0
2015-07-27,21.156,21.252,21.156,21.242,2472,0
2015-07-28,21.602,21.602,21.117,21.127,6280,0
2015-07-29,21.371,22.128,21.371,21.856,23987,0
2015-07-30,22.001,22.564,22.001,22.564,49005,0
2015-07-31,22.828,22.828,22.098,22.526,10089,0
2015-08-03,22.535,23.244,22.341,22.593,9333,0
2015-08-04,22.583,23.098,22.098,22.778,7826,0
2015-08-05,22.351,23.294,22.341,22.612,30062,0
2015-08-06,22.612,23.214,22.612,23.214,3663,0
2015-08-07,23.264,23.264,22.68,23.02,4941,0
2015-08-10,22.689,23.324,22.66,23.05,2155,0
2015-08-11,22.991,22.991,22.991,22.991,482,0
2015-08-12,22.895,22.895,22.611,22.865,9341,0
2015-08-13,22.895,22.895,22.895,22.895,100,0
2015-08-14,22.651,23.108,22.631,23.108,1027,0
2015-08-17,22.582,23.137,22.582,22.904,5645,0
2015-08-18,22.944,22.944,22.875,22.875,1641,0
2015-08-19,22.582,22.582,22.582,22.582,512,0
2015-08-20,22.602,22.602,22.602,22.602,207,0
2015-08-21,22.408,22.738,22.408,22.738,4005,0
2015-08-24,21.386,22.388,21.386,21.929,837,0
2015-08-25,22.125,22.534,22.125,22.172,3900,0
2015-08-26,22.163,22.602,22.163,22.582,2155,0
2015-08-27,22.651,22.651,22.408,22.602,3286,0
2015-08-28,22.125,23.156,22.125,22.602,1027,0
2015-08-31,22.408,22.679,22.408,22.651,4311,0
2015-09-01,22.553,22.553,22.359,22.504,6262,0
2015-09-02,22.602,22.611,22.359,22.417,13653,0
2015-09-03,22.417,22.66,22.417,22.592,2874,0
2015-09-04,22.379,22.427,22.379,22.427,207,0
2015-09-08,22.689,22.689,22.494,22.494,1231,0
2015-09-09,22.602,22.602,22.582,22.602,923,0
2015-09-11,22.592,22.592,22.408,22.582,616,0
2015-09-14,22.582,22.582,22.582,22.582,4415,0
2015-09-15,22.455,22.582,22.455,22.582,1335,0
2015-09-16,22.592,22.651,22.592,22.651,5645,0
2015-09-17,22.169,22.875,22.169,22.67,10632,0
2015-09-18,22.698,23.098,22.553,23.098,4825,0
2015-09-21,23.275,23.275,22.895,22.991,6158,0
2015-09-22,22.991,22.991,22.991,22.991,616,0
2015-09-23,22.904,23.663,22.895,23.137,10778,0
2015-09-24,23.137,23.186,22.895,23.186,1484,0
2015-09-25,22.924,23.186,22.895,22.895,4415,0
2015-09-28,22.787,23.137,22.787,23.06,6185,0
2015-09-29,22.904,23.235,22.455,22.972,6467,0
2015-10-05,22.991,23.255,22.991,23.255,1982,0
2015-10-06,22.875,22.875,22.875,22.875,100,0
2015-10-07,22.408,22.944,22.408,22.924,2669,0
2015-10-08,23.02,23.137,23.02,23.137,207,0
2015-10-09,23.215,23.382,23.215,23.304,719,0
2015-10-12,23.108,23.382,23.089,23.382,994,0
2015-10-13,23.382,23.448,23.108,23.448,512,0
2015-10-15,23.382,23.382,23.344,23.363,1438,0
2015-10-16,23.196,23.382,23.196,23.382,309,0
2015-10-19,23.186,23.186,23.089,23.166,5132,0
2015-10-20,23.381,23.382,23.236,23.236,2353,0
2015-10-21,23.382,23.448,23.344,23.42,3900,0
2015-10-22,23.08,23.372,23,23,5544,0
2015-10-23,23.41,23.448,23.372,23.448,1951,0
2015-10-26,23.663,24.94,23.089,24.852,5851,0
2015-10-27,24.746,24.823,23.944,24.814,1951,0
2015-10-28,24.911,25.808,24.316,25.808,6979,0
2015-10-29,25.133,25.331,25.133,25.282,12011,0
2015-10-30,25.514,25.524,24.95,24.95,2669,0
2015-11-02,24.842,25.272,24.794,24.891,7323,0
2015-11-03,24.891,25.173,24.452,24.452,4311,0
2015-11-04,25.133,25.202,25.019,25.019,2570,0
2015-11-05,25.192,25.192,25.192,25.192,309,0
2015-11-06,25.173,25.202,25.173,25.202,308,0
2015-11-09,25.4,25.4,25.37,25.4,2563,0
2015-11-10,25.242,25.302,25.124,25.143,2970,0
2015-11-11,25.4,25.4,25.153,25.153,1126,0
2015-11-12,24.705,24.705,24.705,24.705,100,0
2015-11-13,24.87,25.153,24.86,24.949,3993,0
2015-11-16,25.057,25.057,25.057,25.057,1024,0
2015-11-17,24.91,25.153,24.91,24.989,2355,0
2015-11-18,24.919,25.133,24.91,24.989,3889,0
2015-11-20,25.114,25.153,25.114,25.133,1331,0
2015-11-23,25.153,25.4,25.153,25.4,2866,0
2015-11-24,25.4,25.4,25.4,25.4,1024,0
2015-11-25,25.495,25.495,25.4,25.4,2149,0
2015-11-27,25.39,25.39,25.39,25.39,511,0
2015-11-30,25.4,25.4,25.4,25.4,206,0
2015-12-01,25.343,25.343,25.163,25.163,999,0
2015-12-02,25.163,25.306,25.163,25.306,1692,0
2015-12-03,25.124,25.351,25.124,25.173,11022,0
2015-12-04,25.4,25.4,25.163,25.4,6142,0
2015-12-07,25.242,25.351,25.173,25.341,7575,0
2015-12-08,25.143,25.143,24.91,25.067,15758,0
2015-12-09,25.057,25.202,24.919,24.919,1946,0
2015-12-10,25.019,25.019,24.91,24.91,1331,0
2015-12-11,24.929,24.929,24.91,24.91,3378,0
2015-12-14,25.163,25.163,25.163,25.163,191,0
2015-12-15,25.163,25.163,25.163,25.163,100,0
2015-12-16,24.666,25.153,24.423,24.803,3172,0
2015-12-17,24.441,24.666,24.081,24.666,1434,0
2015-12-18,24.46,24.9,24.423,24.626,2661,0
2015-12-21,24.275,25.202,24.275,24.91,7371,0
2015-12-22,24.578,25.133,24.568,24.598,19212,0
2015-12-23,24.423,24.666,24.423,24.666,614,0
2015-12-24,24.666,24.91,24.666,24.91,228,0
2015-12-28,25.153,25.153,25.057,25.057,802,0
2015-12-29,24.989,24.989,24.989,24.989,612,0
2015-12-30,24.91,25.4,24.91,25.338,24888,0
2015-12-31,25.183,25.395,25.183,25.395,511,0
2016-01-04,25.153,25.186,24.423,24.783,16051,0
2016-01-05,24.809,25.4,24.735,25.4,14639,0
2016-01-06,25.642,25.751,25.4,25.751,4527,0
2016-01-07,25.341,25.4,24.979,24.979,849,0
2016-01-08,24.774,25.037,24.774,25.028,5694,0
2016-01-11,24.783,24.86,24.763,24.763,2276,0
2016-01-12,24.735,24.735,24.423,24.423,5890,0
2016-01-13,24.423,24.423,23.933,24.324,4428,0
2016-01-14,24.265,24.265,23.463,24.245,2047,0
2016-01-15,23.699,24.676,21.538,23.933,17650,0
2016-01-19,23.443,24.071,22.83,23.443,9519,0
2016-01-20,23.2,23.2,22.497,22.82,6437,0
2016-01-21,22.537,22.928,22.487,22.81,3407,0
2016-01-22,22.859,22.999,22.711,22.985,3969,0
2016-01-25,22.956,22.976,21.959,22.976,5985,0
2016-01-26,22.845,22.849,22.585,22.826,2339,0
2016-01-27,22.966,22.966,22.742,22.742,3773,0
2016-01-28,22.918,23.236,22.918,23.22,1393,0
2016-01-29,23.395,24.403,23.251,24.403,9151,0
2016-02-01,24.373,24.489,23.933,23.933,38585,0
2016-02-02,23.611,23.611,23.611,23.611,409,0
2016-02-03,23.542,23.933,23.542,23.689,3647,0
2016-02-04,23.319,24.011,23.319,23.728,6858,0
2016-02-05,23.463,24.158,23.2,23.26,10901,0
2016-02-08,23.513,24.003,22.878,23.513,55435,0
2016-02-09,23.661,23.769,23.661,23.71,4899,0
2016-02-10,23.593,23.641,23.593,23.641,205,0
2016-02-11,23.023,23.68,23.023,23.513,5563,0
2016-02-12,23.513,23.906,23.513,23.906,4684,0
2016-02-16,23.344,23.906,23.342,23.603,26054,0
2016-02-17,23.661,23.749,23.503,23.749,6457,0
2016-02-18,23.348,23.593,23.27,23.593,1686,0
2016-02-19,23.377,23.415,23.368,23.415,411,0
2016-02-22,23.603,23.779,23.27,23.749,9467,0
2016-02-23,23.553,23.739,23.553,23.719,6073,0
2016-02-24,23.553,23.906,23.553,23.906,5588,0
2016-02-25,23.906,23.906,23.685,23.808,7275,0
2016-02-26,23.719,23.808,23.719,23.798,2349,0
2016-02-29,23.828,24.033,23.759,23.906,6848,0
2016-03-01,23.838,24.073,23.121,24.063,12086,0
2016-03-02,24.063,25.198,24.063,24.729,6730,0
2016-03-03,24.66,25.396,24.218,24.739,2143,0
2016-03-04,25.024,25.942,24.706,25.052,7247,0
2016-03-07,25.032,25.032,24.964,24.964,684,0
2016-03-08,25.082,25.082,24.744,24.744,3635,0
2016-03-09,24.846,25.12,24.846,24.875,4481,0
2016-03-10,24.875,24.875,24.808,24.808,922,0
2016-03-11,24.611,24.68,24.611,24.611,3885,0
2016-03-14,24.586,24.586,24.572,24.572,395,0
2016-03-15,24.416,24.445,24.416,24.445,1228,0
2016-03-16,24.028,24.161,24.023,24.023,1406,0
2016-03-17,24.131,24.908,24.131,24.908,11840,0
2016-03-18,24.592,24.984,24.592,24.984,39464,0
2016-03-21,24.719,24.836,24.692,24.836,4123,0
2016-03-22,24.62,24.836,24.62,24.835,4468,0
2016-03-23,24.739,24.739,24.464,24.464,518,0
2016-03-24,24.493,24.493,24.493,24.493,451,0
2016-03-28,24.578,24.592,24.578,24.592,205,0
2016-03-29,24.493,24.493,24.493,24.493,161,0
2016-03-30,24.493,24.64,24.493,24.64,612,0
2016-03-31,24.588,24.84,24.587,24.68,2473,0
2016-04-01,24.63,24.885,24.63,24.885,2961,0
2016-04-04,24.885,24.885,24.124,24.126,7478,0
2016-04-05,24.493,24.592,24.493,24.493,2653,0
2016-04-06,24.493,24.825,24.493,24.739,3203,0
2016-04-07,24.808,24.808,24.161,24.161,1420,0
2016-04-08,24.35,24.367,24.003,24.12,7372,0
2016-04-11,24.112,24.445,24.112,24.307,6432,0
2016-04-12,24.151,24.228,24.075,24.228,3986,0
2016-04-13,24.339,24.68,24.339,24.592,5693,0
2016-04-14,24.483,24.66,24.442,24.493,3666,0
2016-04-15,24.003,24.726,24.003,24.278,4193,0
2016-04-18,24.287,24.788,24.228,24.464,3711,0
2016-04-19,24.808,24.885,24.674,24.778,4336,0
2016-04-20,24.875,24.885,24.788,24.788,2757,0
2016-04-21,24.826,24.836,24.778,24.788,4505,0
2016-04-22,24.865,24.865,24.721,24.721,452,0
2016-04-25,24.739,24.885,24.739,24.836,2349,0
2016-04-26,24.845,24.845,24.845,24.845,100,0
2016-04-27,24.884,24.884,24.798,24.865,1102,0
2016-04-28,24.87,24.974,24.808,24.974,12813,0
2016-04-29,24.939,24.939,24.073,24.65,14289,0
2016-05-02,24.68,24.984,24.122,24.122,8280,0
2016-05-03,23.993,24.874,23.993,24.493,3526,0
2016-05-04,23.878,24.493,23.878,24.493,1756,0
2016-05-05,24.562,24.954,24.013,24.013,13509,0
2016-05-06,24.386,24.739,23.828,24.493,32744,0
2016-05-09,24.592,24.592,24.12,24.306,7059,0
2016-05-10,24.454,24.582,24.258,24.296,5054,0
2016-05-11,24.296,24.445,24.296,24.316,3787,0
2016-05-12,24.16,24.391,24.1,24.1,4247,0
2016-05-13,24.199,24.209,24.1,24.1,5981,0
2016-05-16,23.951,24.681,23.951,24.061,3140,0
2016-05-17,24.071,24.267,24.001,24.011,7420,0
2016-05-18,24.464,24.464,24.051,24.051,9874,0
2016-05-19,24.217,24.474,24.11,24.474,867,0
2016-05-20,24.437,24.557,24.406,24.445,1399,0
2016-05-23,24.306,24.472,24.306,24.306,810,0
2016-05-24,24.582,24.638,24.379,24.562,4175,0
2016-05-25,24.493,24.493,24.071,24.326,1337,0
2016-05-27,24.411,24.449,24.411,24.449,17829,0
2016-05-31,24.473,24.473,24.473,24.473,689,0
2016-06-01,24.14,24.426,24.14,24.386,43233,0
2016-06-02,24.539,24.572,24.406,24.406,17078,0
2016-06-03,24.286,24.513,24.286,24.445,10521,0
2016-06-06,24.445,24.681,24.396,24.681,8038,0
2016-06-07,24.681,24.74,24.681,24.69,1372,0
2016-06-08,24.592,24.759,24.592,24.759,6100,0
2016-06-09,24.759,25.058,24.759,25.058,3184,0
2016-06-10,25.034,25.122,24.837,25.079,53668,0
2016-06-13,24.671,25.025,24.671,24.917,1324,0
2016-06-14,24.917,24.946,24.917,24.946,610,0
2016-06-15,24.887,25.33,24.887,25.33,5632,0
2016-06-16,25.132,25.33,24.996,25.33,1017,0
2016-06-17,25.546,25.575,25.546,25.575,1592,0
2016-06-20,24.75,25.575,24.75,25.575,2641,0
2016-06-21,25.575,25.575,25.195,25.496,2051,0
2016-06-22,25.548,25.833,25.477,25.536,2431,0
2016-06-23,25.813,25.813,25.487,25.496,2808,0
2016-06-24,25.093,25.266,24.956,25.074,19328,0
2016-06-27,25.123,25.123,24.837,24.837,13460,0
2016-06-28,24.73,24.976,24.73,24.946,9825,0
2016-06-29,24.946,25.034,24.936,25.034,2138,0
2016-06-30,24.936,25.074,24.936,24.936,1384,0
2016-07-01,25.016,25.084,24.847,24.847,2135,0
2016-07-05,24.867,25.447,24.789,25.32,3770,0
2016-07-06,25.044,25.044,24.799,24.955,814,0
2016-07-07,24.936,25.281,24.936,25.281,4494,0
2016-07-08,24.986,25.132,24.986,25.132,915,0
2016-07-11,25.113,25.241,25.113,25.241,15046,0
2016-07-12,25.182,25.833,25.182,25.575,11575,0
2016-07-13,25.4,25.565,25.182,25.182,7730,0
2016-07-14,25.291,25.496,25.246,25.477,1424,0
2016-07-15,25.152,25.477,25.064,25.467,3555,0
2016-07-18,25.291,25.291,25.291,25.291,306,0
2016-07-19,24.72,25.291,24.72,25.261,1374,0
2016-07-20,25.132,25.132,25.132,25.132,814,0
2016-07-21,25.182,25.182,25.157,25.157,204,0
2016-07-22,25.132,25.132,25.132,25.132,100,0
2016-07-26,25.084,25.182,25.054,25.084,9579,0
2016-07-27,25.084,25.084,25.084,25.084,204,0
2016-07-28,25.084,26.522,25.084,26.293,18627,0
2016-07-29,26.362,26.65,26.334,26.362,7693,0
2016-08-01,26.4,26.754,26.4,26.57,12332,0
2016-08-02,26.581,26.745,26.581,26.745,1219,0
2016-08-03,27.031,27.149,26.597,26.894,3202,0
2016-08-04,26.962,27.317,26.962,27.317,2359,0
2016-08-05,27.119,27.395,27.119,27.307,3964,0
2016-08-08,27.347,27.474,27.317,27.357,9108,0
2016-08-09,27.395,27.495,27.395,27.495,517,0
2016-08-10,27.475,27.513,27.445,27.495,1975,0
2016-08-11,27.602,27.632,26.212,26.743,23662,0
2016-08-12,27.098,27.198,26.863,27.198,4142,0
2016-08-15,27.297,27.297,27.238,27.248,1520,0
2016-08-18,27.248,27.495,27.248,27.495,2145,0
2016-08-23,26.991,27.248,26.843,27.248,1113,0
2016-08-24,26.693,27.435,26.692,27.415,2998,0
2016-08-25,27.504,27.572,27.238,27.238,2572,0
2016-08-26,27.238,27.238,27.237,27.238,1467,0
2016-08-29,27.248,27.248,27.248,27.248,101,0
2016-08-30,27.455,27.642,27.415,27.642,3356,0
2016-08-31,28.161,28.161,27.652,27.652,1621,0
2016-09-02,26.942,27.652,26.942,27.602,2603,0
2016-09-06,26.703,28.156,26.703,28.156,811,0
2016-09-07,27.267,28.739,27.128,27.128,709,0
2016-09-08,27.475,28.087,27.475,27.908,3886,0
2016-09-09,27.682,28.225,27.642,27.652,1737,0
2016-09-12,27.927,28.117,27.553,27.642,4492,0
2016-09-13,27.357,27.732,26.665,27.702,5826,0
2016-09-14,27.415,27.415,27.148,27.148,203,0
2016-09-15,27.108,27.682,27.108,27.425,709,0
2016-09-16,27.377,28.225,27.277,28.225,4961,0
2016-09-19,27.553,27.987,27.553,27.898,3045,0
2016-09-20,27.88,27.889,27.88,27.889,2700,0
2016-09-22,27.937,28.037,27.937,28.037,1796,0
2016-09-26,27.563,27.687,27.563,27.687,203,0
2016-09-27,27.831,27.857,27.692,27.692,21803,0
2016-09-28,27.642,27.742,27.513,27.513,3472,0
2016-09-29,27.791,29.133,27.791,29.123,9930,0
2016-09-30,29.065,29.113,28.63,28.817,3423,0
2016-10-03,28.827,28.827,27.841,28.037,1839,0
2016-10-04,27.662,28.51,27.662,27.871,2625,0
2016-10-05,27.781,28.596,27.781,28.125,730,0
2016-10-06,27.662,28.057,27.662,28.057,3432,0
2016-10-07,28.265,28.275,28.235,28.265,948,0
2016-10-10,28.295,28.295,27.771,27.771,1885,0
2016-10-11,27.662,28.382,27.513,28.304,4432,0
2016-10-12,28.136,28.382,28.136,28.136,2118,0
2016-10-13,27.642,27.642,27.642,27.642,298,0
2016-10-14,27.742,27.791,27.652,27.791,1418,0
2016-10-17,27.737,28.007,27.445,27.756,6175,0
2016-10-18,27.642,28.107,27.642,28.107,2413,0
2016-10-19,27.662,27.662,27.662,27.662,307,0
2016-10-20,27.692,27.738,27.692,27.738,305,0
2016-10-21,27.951,27.951,27.951,27.951,176,0
2016-10-24,28.089,28.089,28.089,28.089,106,0
2016-10-25,27.995,27.995,27.908,27.95,668,0
2016-10-26,28.027,28.188,27.987,28.178,2863,0
2016-10-28,28.63,29.606,28.59,29.123,33331,0
2016-10-31,29.025,29.605,28.935,29.37,15297,0
2016-11-01,29.271,29.606,29.271,29.469,4476,0
2016-11-02,29.528,29.558,29.469,29.558,2362,0
2016-11-03,29.691,30.15,29.684,30.15,6554,0
2016-11-04,30.498,30.605,30.21,30.25,2990,0
2016-11-07,30.474,30.505,30.459,30.459,637,0
2016-11-08,30.525,30.605,30.525,30.527,2582,0
2016-11-09,30.604,30.605,29.623,30.604,3202,0
2016-11-10,30.605,30.605,29.853,30.605,10931,0
2016-11-11,30.209,30.595,30.209,30.564,5972,0
2016-11-14,30.455,30.605,30.381,30.604,6709,0
2016-11-15,30.605,30.803,30.605,30.615,4766,0
2016-11-16,30.616,30.951,30.615,30.941,4036,0
2016-11-17,31.031,31.522,30.978,31.522,5778,0
2016-11-18,31.495,31.842,31.495,31.787,1720,0
2016-11-21,31.684,31.684,31.565,31.644,3559,0
2016-11-22,31.494,31.842,31.494,31.674,2490,0
2016-11-23,31.784,32.427,31.704,32.427,8015,0
2016-11-25,32.021,32.437,32.021,32.332,9338,0
2016-11-28,32.437,32.921,32.437,32.921,1433,0
2016-11-29,32.911,33.427,32.714,33.427,13990,0
2016-11-30,33.377,33.922,33.342,33.873,3494,0
2016-12-01,33.917,34.666,33.883,34.666,4310,0
2016-12-02,34.605,35.397,34.605,35.315,8352,0
2016-12-05,35.398,35.903,34.22,35.903,11391,0
2016-12-06,33.787,35.873,33.533,35.346,2692,0
2016-12-07,35.764,36.152,35.676,35.756,4973,0
2016-12-08,37.141,37.141,35.766,35.766,2161,0
2016-12-09,36.142,38.438,35.656,37.438,3741,0
2016-12-12,37.339,37.339,37.166,37.166,876,0
2016-12-13,37.3,37.785,37.3,37.577,3479,0
2016-12-14,36.944,36.944,36.358,36.358,725,0
2016-12-15,35.062,36.348,35.062,36.142,2574,0
2016-12-16,35.486,36.102,35.408,35.408,4345,0
2016-12-19,34.309,34.962,34.122,34.696,3386,0
2016-12-20,35.19,35.656,34.863,35.22,4312,0
2016-12-21,34.719,35.284,34.719,34.813,1363,0
2016-12-22,35.19,36.368,34.863,36.368,2958,0
2016-12-23,35.359,36.289,35.359,35.561,1087,0
2016-12-27,36.162,37.884,35.656,36.646,8527,0
2016-12-28,36.438,36.646,36.438,36.646,1797,0
2016-12-29,36.646,36.646,35.015,35.602,2003,0
2016-12-30,35.211,35.606,35.21,35.606,3104,0
2017-01-03,35.616,35.952,35.16,35.408,13965,0
2017-01-04,35.17,35.408,34.685,34.823,6436,0
2017-01-05,34.823,35.238,34.782,34.873,3149,0
2017-01-06,34.556,35.088,34.556,35.088,220,0
2017-01-09,34.686,34.863,33.769,34.686,5026,0
2017-01-10,34.646,34.716,34.18,34.716,6399,0
2017-01-11,34.863,34.913,34.666,34.666,5076,0
2017-01-12,35.111,35.507,34.666,34.676,18001,0
2017-01-13,34.676,34.903,34.666,34.666,1811,0
2017-01-17,34.725,35.408,34.666,35.408,16625,0
2017-01-18,35.408,35.656,34.735,34.735,6731,0
2017-01-19,35.16,35.408,34.759,35.408,4278,0
2017-01-20,35.378,35.398,34.666,35.042,1255,0
2017-01-23,35.052,35.062,34.576,34.576,6365,0
2017-01-24,34.651,34.952,34.586,34.952,1970,0
2017-01-25,35.012,35.012,34.616,34.616,1996,0
2017-01-26,34.913,35.102,34.806,34.893,2517,0
2017-01-27,34.982,34.982,34.893,34.893,2790,0
2017-01-30,35.121,35.408,35.072,35.388,7060,0
2017-01-31,35.19,35.408,35.16,35.408,4600,0
2017-02-01,35.596,35.656,35.418,35.656,4912,0
2017-02-02,35.656,35.726,35.596,35.726,2701,0
2017-02-03,36.063,39.103,36.063,36.764,6194,0
2017-02-06,36.745,38.175,36.745,37.242,2660,0
2017-02-07,37.798,37.798,37.243,37.539,5581,0
2017-02-08,37.749,38.255,37.729,37.966,6504,0
2017-02-09,37.986,39.427,37.867,37.904,5266,0
2017-02-10,38.643,39.03,37.739,38.633,8017,0
2017-02-13,38.732,38.81,38.236,38.236,6148,0
2017-02-14,38.136,38.583,37.739,37.778,5521,0
2017-02-15,37.778,38.228,37.411,37.922,5964,0
2017-02-16,38.005,38.005,37.778,37.778,578,0
2017-02-17,38.147,38.147,37.243,37.243,2555,0
2017-02-21,37.699,37.986,37.46,37.818,6549,0
2017-02-22,36.999,37.862,36.249,37.739,5003,0
2017-02-23,37.669,37.669,36.726,36.726,662,0
2017-02-24,36.646,37.202,36.646,37.152,1852,0
2017-02-27,36.994,37.956,36.944,37.956,4563,0
2017-02-28,37.739,37.739,37.197,37.619,2816,0
2017-03-01,37.311,37.639,37.042,37.503,1265,0
2017-03-02,37.739,37.739,36.804,37.014,3687,0
2017-03-03,36.994,37.956,36.894,36.944,3549,0
2017-03-06,36.944,36.944,35.791,36.427,6590,0
2017-03-07,36.327,36.407,35.925,36.097,3071,0
2017-03-08,35.755,36,35.753,36,10388,0
2017-03-09,36,36.744,35.861,36,4326,0
2017-03-10,36.286,36.286,35.753,35.901,3550,0
2017-03-13,36.034,36.043,35.98,36.043,851,0
2017-03-14,36.05,36.075,35.856,35.856,1952,0
2017-03-15,36.437,36.437,35.95,35.95,1431,0
2017-03-16,36,36.288,35.975,36.288,3130,0
2017-03-17,36.239,36.249,36,36.249,2044,0
2017-03-20,36.288,37.986,36.273,37.874,12164,0
2017-03-21,37.659,37.659,36.249,36.249,17774,0
2017-03-22,36,36.944,35.801,35.801,2711,0
2017-03-23,36.675,36.675,35.801,35.801,1097,0
2017-03-24,35.801,35.851,35.753,35.851,2024,0
2017-03-27,36.745,36.745,36.547,36.547,393,0
2017-03-28,36.11,36.567,35.553,35.841,3802,0
2017-03-29,36.447,36.487,36.349,36.487,1962,0
2017-03-30,36.547,36.975,36.397,36.854,1397,0
2017-03-31,36.161,37.142,36.161,37.073,2593,0
2017-04-03,37.073,37.192,35.801,37.152,1815,0
2017-04-04,36.745,36.745,36.155,36.745,687,0
2017-04-05,36.249,37.242,35.915,37.242,4255,0
2017-04-06,36.075,37.599,36.075,37.599,804,0
2017-04-10,36.447,37.936,36.447,37.132,1659,0
2017-04-11,37.739,37.739,37.242,37.351,881,0
2017-04-12,37.351,37.351,36.396,37.341,1445,0
2017-04-13,37.44,37.44,37.061,37.44,3901,0
2017-04-17,37.44,37.838,37.44,37.739,782,0
2017-04-18,37.877,37.877,37.248,37.838,3553,0
2017-04-19,37.739,37.936,37.739,37.768,2767,0
2017-04-20,37.936,38.89,37.877,38.89,5721,0
2017-04-21,39.148,39.148,38.956,39.08,1086,0
2017-04-24,39.129,39.605,39.129,39.37,4284,0
2017-04-25,41.318,41.318,40.281,40.926,24265,0
2017-04-26,40.916,42.144,40.866,41.463,6272,0
2017-04-27,42.098,43.716,41.959,43.289,14539,0
2017-04-28,43.329,43.329,42.384,43.249,3785,0
2017-05-01,44.193,44.67,43.696,43.696,15898,0
2017-05-02,44.362,44.362,42.704,43.726,10551,0
2017-05-03,43.696,44.402,43.696,43.866,8792,0
2017-05-04,44.353,44.591,43.552,44.591,3551,0
2017-05-05,43.856,44.382,43.603,43.806,4890,0
2017-05-08,44.114,45.445,43.985,44.154,8458,0
2017-05-09,44.253,44.253,43.849,44.054,4514,0
2017-05-10,44.054,44.054,43.257,43.805,8060,0
2017-05-11,43.705,44.691,43.607,43.815,8595,0
2017-05-12,43.826,44.054,43.825,44.005,3104,0
2017-05-15,44.124,44.313,43.705,44.213,9082,0
2017-05-16,44.203,44.203,43.447,43.905,11043,0
2017-05-17,44.054,44.054,43.208,43.437,5184,0
2017-05-18,43.805,43.805,42.74,42.819,10998,0
2017-05-19,43.227,43.804,42.909,42.909,4577,0
2017-05-22,43.218,43.557,43.218,43.557,7464,0
2017-05-23,43.557,43.557,43.169,43.447,4607,0
2017-05-24,43.407,43.577,43.227,43.577,2908,0
2017-05-25,43.537,43.805,43.457,43.517,3787,0
2017-05-26,43.507,43.549,43.387,43.457,2861,0
2017-05-30,43.357,43.805,43.357,43.656,3948,0
2017-05-31,43.607,44.054,43.487,44.054,6275,0
2017-06-01,43.875,43.875,43.457,43.467,2611,0
2017-06-02,43.745,43.985,43.68,43.985,3483,0
2017-06-05,44.054,46.244,44.015,45.508,21524,0
2017-06-06,45.328,45.428,44.92,44.92,10639,0
2017-06-07,45.05,45.116,44.812,44.995,5440,0
2017-06-08,45.298,45.298,45.03,45.03,1563,0
2017-06-09,45.199,45.647,45.199,45.647,1675,0
2017-06-12,45.638,45.647,43.905,44.751,16454,0
2017-06-13,44.92,45.498,44.92,45.289,5640,0
2017-06-14,45.219,45.318,44.88,45.199,3493,0
2017-06-15,45.08,45.298,43.427,45.298,748,0
2017-06-16,45.253,45.253,45.062,45.249,960,0
2017-06-19,45.15,45.204,44.95,44.95,1798,0
2017-06-20,44.95,45.498,44.154,45.219,4130,0
2017-06-21,44.721,44.851,42.904,43.407,16048,0
2017-06-22,43.785,44.552,43.347,44.482,3424,0
2017-06-23,44.532,45.365,43.995,44.522,2397,0
2017-06-26,44.502,45.258,44.104,44.104,4242,0
2017-06-27,43.935,44.173,43.357,43.377,6713,0
2017-06-28,43.915,44.323,43.775,43.775,2692,0
2017-06-29,43.765,44.114,43.577,43.577,3408,0
2017-07-03,44.403,45.498,44.303,44.701,3771,0
2017-07-05,43.805,45.15,43.805,44.701,3099,0
2017-07-06,43.915,44.447,43.357,43.597,5839,0
2017-07-07,43.325,44.223,43.325,43.467,3247,0
2017-07-10,43.467,43.905,42.819,43.307,14109,0
2017-07-11,43.567,44.761,43.557,44.045,1470,0
2017-07-12,43.815,43.849,43.805,43.849,639,0
2017-07-13,43.975,45.498,43.915,44.303,1866,0
2017-07-14,44.303,44.303,44.015,44.035,1432,0
2017-07-17,44.015,45.298,44.005,44.059,3405,0
2017-07-18,43.815,43.815,43.059,43.497,4772,0
2017-07-19,43.497,43.497,43.059,43.059,1678,0
2017-07-20,43.059,43.059,42.819,42.99,2052,0
2017-07-21,42.849,42.909,42.819,42.899,1928,0
2017-07-24,42.909,43.328,42.611,42.611,5875,0
2017-07-25,43.198,43.198,42.696,42.74,4245,0
2017-07-26,42.711,42.849,42.631,42.631,4053,0
2017-07-27,42.62,43.384,42.581,42.819,1042,0
2017-07-28,43.287,43.705,43.257,43.347,7805,0
2017-07-31,43.597,45.408,43.597,45.14,6178,0
2017-08-01,45.14,45.14,44.492,44.781,11291,0
2017-08-02,44.762,45.008,44.592,44.652,5022,0
2017-08-03,44.652,44.681,44.303,44.552,5048,0
2017-08-04,45.398,45.498,44.801,45.498,8239,0
2017-08-07,45.797,45.797,45.258,45.548,8608,0
2017-08-08,45.28,45.358,45.198,45.258,5870,0
2017-08-09,45.258,45.358,44.919,45.358,5679,0
2017-08-10,45.228,45.228,44.911,45.198,7998,0
2017-08-11,44.989,45.019,44.333,44.789,12804,0
2017-08-14,44.939,45.408,44.25,45.268,11039,0
2017-08-15,45.388,45.508,44.919,45.408,10098,0
2017-08-16,45.009,45.558,44.909,45.548,6553,0
2017-08-17,45.398,45.608,44.909,45.608,8107,0
2017-08-18,45.458,47.504,45.454,47.494,5506,0
2017-08-21,47.394,48.681,47.394,48.252,20067,0
2017-08-22,48.162,48.362,47.873,47.943,20082,0
2017-08-23,47.973,48.991,47.534,48.711,10750,0
2017-08-24,48.791,49.669,48.702,49.619,14993,0
2017-08-25,49.41,49.899,49.41,49.869,9777,0
2017-08-28,49.899,50.468,49.482,50.228,8177,0
2017-08-29,50.528,50.528,49.864,50.228,5526,0
2017-08-30,50.039,50.238,50.039,50.138,4264,0
2017-08-31,50.019,50.847,49.869,49.929,4618,0
2017-09-01,49.809,51.456,49.562,51.336,33374,0
2017-09-05,51.296,51.617,50.727,51.296,26524,0
2017-09-06,51.246,51.246,49.599,49.599,18402,0
2017-09-07,50.029,50.474,48.741,49.44,14610,0
2017-09-08,47.653,48.891,47.404,48.402,95935,0
2017-09-11,47.793,48.392,47.404,48.322,17791,0
2017-09-12,48.003,48.891,48.003,48.841,11890,0
2017-09-13,48.891,48.891,48.459,48.611,7933,0
2017-09-14,48.881,48.881,47.623,48.063,26982,0
2017-09-15,47.763,49.22,47.763,48.991,43608,0
2017-09-18,48.492,50.817,47.743,50.069,23718,0
2017-09-19,50.148,50.148,49.29,49.899,16136,0
2017-09-20,49.749,49.899,49.405,49.787,2451,0
2017-09-21,48.931,50.148,48.931,49.909,9030,0
2017-09-22,49.3,50.907,49.229,49.61,12460,0
2017-09-25,50.338,52.339,49.609,51.885,73661,0
2017-09-26,51.895,53.162,51.782,52.583,38227,0
2017-09-27,52.893,53.182,52.703,52.703,23834,0
2017-09-28,52.713,53.332,52.252,53.092,34981,0
2017-09-29,52.993,52.993,51.521,51.546,37479,0
2017-10-02,50.677,51.506,49.1,51.076,50168,0
2017-10-03,51.047,51.047,48.063,50.268,78071,0
2017-10-04,50.378,51.635,50.158,51.196,49132,0
2017-10-05,51.456,52.144,51.296,51.745,13467,0
2017-10-06,50.428,52.334,50.428,51.915,19801,0
2017-10-09,51.905,52.045,50.947,52.035,12595,0
2017-10-10,52.144,52.144,50.848,52.144,6733,0
2017-10-11,52.154,52.484,51.61,52.094,10225,0
2017-10-12,52.094,52.094,51.017,51.775,11635,0
2017-10-13,51.785,52.733,51.126,52.733,10622,0
2017-10-16,52.833,53.272,52.005,52.843,13265,0
2017-10-17,52.893,53.626,52.239,53.322,12740,0
2017-10-18,53.197,53.231,52.603,53.182,12386,0
2017-10-19,53.003,53.392,52.598,53.372,62304,0
2017-10-20,53.551,53.891,52.394,53.891,9303,0
2017-10-23,53.492,53.677,51.925,52.693,17406,0
2017-10-24,53.052,53.052,51.366,51.885,10701,0
2017-10-25,51.476,53.043,51.296,52.853,5687,0
2017-10-26,52.843,53.392,51.995,53.202,5786,0
2017-10-27,52.394,53.841,51.996,53.681,12230,0
2017-10-30,53.122,54.879,52.264,54.28,30838,0
2017-10-31,54.21,54.739,53.367,54.17,16826,0
2017-11-01,54.34,56.725,52.793,56.316,25967,0
2017-11-02,56.655,56.885,55.388,56.366,21890,0
2017-11-03,56.026,56.221,55.687,56.086,8247,0
2017-11-06,55.837,55.837,52.904,53.851,28564,0
2017-11-07,53.477,55.178,53.477,54.28,19882,0
2017-11-08,54.26,54.94,53.26,54.94,16291,0
2017-11-09,54.48,55.74,53.7203,55.7,11577,0
2017-11-10,55.99,57.22,55.32,56.62,13833,0
