Date,Open,High,Low,Close,Volume,OpenInt
2012-08-03,13.1,14.65,13.06,13.5,3900574,0
2012-08-06,13.62,14,13.5,13.56,190398,0
2012-08-07,13.51,13.85,13.39,13.5,64773,0
2012-08-08,13.5,13.5,13.18,13.45,114512,0
2012-08-09,13.5,13.58,13.14,13.51,145399,0
2012-08-10,13.45,14.12,13.45,13.9,106393,0
2012-08-13,14,14,13.82,13.95,111120,0
2012-08-14,13.94,14.62,13.9,14.62,91384,0
2012-08-15,14.5,14.5,14.15,14.25,50116,0
2012-08-16,14.25,14.42,14.25,14.35,51334,0
2012-08-17,14.35,14.45,14.33,14.35,137857,0
2012-08-20,14.36,14.67,14.36,14.44,75923,0
2012-08-21,14.5,14.51,14.17,14.22,73101,0
2012-08-22,13.63,14.44,13.63,14.44,63909,0
2012-08-23,14.48,15,14.18,14.49,181275,0
2012-08-24,14.61,14.81,14.61,14.66,72916,0
2012-08-27,15,15.79,14.94,15.05,158408,0
2012-08-28,15.45,15.45,15.16,15.25,256825,0
2012-08-29,15.4,15.4,15.15,15.34,208074,0
2012-08-30,15.55,15.66,15.26,15.61,181990,0
2012-08-31,15.6,16.04,15.55,15.92,107491,0
2012-09-04,16.07,16.3,15.8,16.14,209668,0
2012-09-05,16.15,16.27,15.79,15.97,97512,0
2012-09-06,16.12,16.68,15.77,16.46,89937,0
2012-09-07,16.58,17.27,15.95,16.4,98722,0
2012-09-10,16.6,16.92,16.48,16.53,113688,0
2012-09-11,16.63,16.63,16.1,16.3,70106,0
2012-09-12,16.3,16.5,16.21,16.3,63291,0
2012-09-13,16.3,16.99,16.27,16.89,102982,0
2012-09-14,17.03,17.03,16.52,16.81,95984,0
2012-09-17,16.81,16.88,16.32,16.46,139100,0
2012-09-18,16.59,16.97,16.43,16.84,141050,0
2012-09-19,16.82,16.92,16.53,16.76,70730,0
2012-09-20,16.83,16.89,16.55,16.72,86829,0
2012-09-21,16.89,16.94,16.31,16.7,97871,0
2012-09-24,16.5,16.75,16.32,16.52,109664,0
2012-09-25,16.8,16.93,16.57,16.7,117103,0
2012-09-26,16.63,16.89,16.5,16.8,50358,0
2012-09-27,16.78,16.89,16.5,16.85,77105,0
2012-09-28,16.84,18.17,16.75,18.03,1448500,0
2012-10-01,18.18,19.17,18.13,18.48,328899,0
2012-10-02,18.6,19.93,18.59,18.75,294552,0
2012-10-03,18.77,19,18.31,18.35,212047,0
2012-10-04,17.56,17.94,16.91,17.01,568431,0
2012-10-05,16.91,16.99,16.53,16.55,200984,0
2012-10-08,16.47,16.93,16.45,16.7,138881,0
2012-10-09,16.66,16.82,16.06,16.6,104333,0
2012-10-10,16.57,17.13,16.45,16.8,121296,0
2012-10-11,16.93,17.37,16.93,17.37,77278,0
2012-10-12,17.39,17.67,17.13,17.63,44388,0
2012-10-15,17.74,18.12,17.43,18.12,102590,0
2012-10-16,18.17,18.28,17.76,17.76,68002,0
2012-10-17,17.7,17.7,16.86,17.05,129590,0
2012-10-18,17.07,17.24,16.9,17.15,21277,0
2012-10-19,17.09,17.09,16.34,16.91,245724,0
2012-10-22,16.86,16.86,15.64,16.34,262867,0
2012-10-23,16.23,16.93,16.18,16.5,73774,0
2012-10-24,16.56,16.56,15.79,15.81,117701,0
2012-10-25,15.88,16.44,15.75,16.06,228266,0
2012-10-26,16.09,16.73,15.9,16.55,107423,0
2012-10-31,16.61,17.4,16.44,17.16,272847,0
2012-11-01,17.99,18.01,17.21,17.67,238152,0
2012-11-02,16,16.82,14,14.38,1584032,0
2012-11-05,14.8,14.89,13.82,14.02,499932,0
2012-11-06,14.12,15.19,14,15.06,297131,0
2012-11-07,14.78,15.19,14.53,14.65,163562,0
2012-11-08,14.71,14.95,14.65,14.81,136920,0
2012-11-09,14.81,14.81,13.32,13.86,578568,0
2012-11-12,13.95,13.99,13.57,13.76,199257,0
2012-11-13,13.69,13.8,13.5,13.63,151804,0
2012-11-14,13.71,13.75,13.4,13.64,99710,0
2012-11-15,13.6,13.6,13.14,13.5,133484,0
2012-11-16,13.6,14.4,13.55,13.89,226600,0
2012-11-19,14.1,14.18,13.5,14.11,124398,0
2012-11-20,14.11,14.15,13.7,14,251907,0
2012-11-21,14.03,14.1,13.81,14.06,47947,0
2012-11-23,14.09,14.81,14,14.59,50473,0
2012-11-26,14.74,14.74,14.27,14.46,87987,0
2012-11-27,14.48,14.6,13.77,13.83,156936,0
2012-11-28,13.79,13.97,13.51,13.78,267454,0
2012-11-29,13.9,14.09,13.62,13.78,264993,0
2012-11-30,13.84,13.88,13.3,13.31,426973,0
2012-12-03,13.44,13.44,11.71,12.14,1081255,0
2012-12-04,12.2,12.35,11.53,11.7,698594,0
2012-12-05,11.81,11.97,11.35,11.86,431147,0
2012-12-06,11.91,12.13,11.73,11.86,169218,0
2012-12-07,11.86,11.96,11.41,11.74,386596,0
2012-12-10,11.74,11.91,11.51,11.73,106775,0
2012-12-11,11.79,11.79,11.12,11.57,657316,0
2012-12-12,11.57,12.27,11.57,11.8,492947,0
2012-12-13,11.82,11.98,11.58,11.59,173102,0
2012-12-14,11.75,12.17,11.6,11.76,285562,0
2012-12-17,11.79,11.84,11.48,11.61,173637,0
2012-12-18,11.56,11.75,11.26,11.63,350186,0
2012-12-19,11.65,11.99,11.31,11.31,259007,0
2012-12-20,11.34,11.34,10.95,11.01,309723,0
2012-12-21,11.02,11.06,10.8,10.97,329393,0
2012-12-24,10.96,10.96,10.62,10.72,64081,0
2012-12-26,10.74,11.23,10.65,11.03,199671,0
2012-12-27,11.04,11.14,10.58,10.67,189893,0
2012-12-28,10.59,10.65,10.27,10.37,142849,0
2012-12-31,10.32,10.56,10.26,10.49,177994,0
2013-01-02,10.78,11.05,10.55,10.94,269861,0
2013-01-03,10.94,11.34,10.76,11.19,306805,0
2013-01-04,11.2,11.2,10.95,11.04,91661,0
2013-01-07,10.96,11.1,10.61,11,104151,0
2013-01-08,10.99,11.01,10.74,10.88,140519,0
2013-01-09,11,11.84,10.98,11.24,234084,0
2013-01-10,11.37,12.33,11.16,11.8,340940,0
2013-01-11,11.86,12.33,11.62,11.93,324747,0
2013-01-14,11.95,12.42,11.87,12.32,253468,0
2013-01-15,12.92,13.51,12.4,13,884127,0
2013-01-16,13,13.21,12.35,12.47,410247,0
2013-01-17,12.57,12.73,12.45,12.5,405772,0
2013-01-18,12.51,12.97,12.4,12.82,367382,0
2013-01-22,12.79,12.97,12.71,12.93,373805,0
2013-01-23,12.87,13.39,12.67,13.28,341000,0
2013-01-24,13.13,13.53,12.95,13.04,265270,0
2013-01-25,13.31,13.5,13,13.1,267358,0
2013-01-28,13.11,13.91,13.11,13.5,400962,0
2013-01-29,13.53,13.54,13.02,13.19,584011,0
2013-01-30,13.21,13.23,12.27,12.59,1090184,0
2013-01-31,12.34,12.91,12.34,12.78,392027,0
2013-02-01,12.71,13.07,12.6,12.9,678099,0
2013-02-04,12.8,13.24,12.67,12.99,613987,0
2013-02-05,12.95,13.31,12.88,13.03,586191,0
2013-02-06,12.96,13.1,12.85,12.99,495459,0
2013-02-07,12.97,13.26,12.91,13.24,583216,0
2013-02-08,13.25,13.66,13.09,13.58,344549,0
2013-02-11,13.61,14.89,13.22,14.65,715531,0
2013-02-12,14.7,14.95,14.19,14.86,401586,0
2013-02-13,14.84,15.01,14.18,14.47,701616,0
2013-02-14,14.45,14.59,13.78,14.03,456773,0
2013-02-15,14.24,14.26,13.75,13.9,346659,0
2013-02-19,13.85,14.42,13.15,13.82,918741,0
2013-02-20,13.73,13.87,12.98,13,560066,0
2013-02-21,12.97,13.22,12.79,13.02,146965,0
2013-02-22,13.16,13.36,12.91,13.36,82296,0
2013-02-25,13.37,13.5,13.28,13.3,222856,0
2013-02-26,13.34,13.76,12.5,13.66,529300,0
2013-02-27,13.7,14.1,13.5,13.82,300793,0
2013-02-28,13.88,14.71,13.68,14.45,1284051,0
2013-03-01,14.7,14.7,13.96,14.25,408989,0
2013-03-04,14.21,14.59,13.95,14.45,439040,0
2013-03-05,14.58,14.85,13.8,14.24,404971,0
2013-03-06,14.25,14.55,14.24,14.51,272656,0
2013-03-07,14.5,14.89,14.45,14.85,382832,0
2013-03-08,14.81,14.93,14.49,14.9,517084,0
2013-03-11,14.87,15.15,14.78,15,2449753,0
2013-03-12,15,15.04,13.1,14.74,500586,0
2013-03-13,14.72,14.76,14.36,14.51,548500,0
2013-03-14,14.47,14.68,14.09,14.5,476295,0
2013-03-15,14.5,14.54,14.26,14.26,585676,0
2013-03-18,14.07,14.3,14.03,14.19,217065,0
2013-03-19,14.25,14.39,14.01,14.35,310762,0
2013-03-20,14.25,14.48,13.9,14.15,260184,0
2013-03-21,14.17,14.41,14.02,14.36,428730,0
2013-03-22,14.36,14.41,14.2,14.33,136730,0
2013-03-25,14.35,14.39,14.15,14.33,138678,0
2013-03-26,14.35,14.6,14.28,14.56,333794,0
2013-03-27,14.44,14.95,14.41,14.88,247648,0
2013-03-28,14.84,14.84,14.37,14.68,218340,0
2013-04-01,14.76,14.81,14.23,14.56,158923,0
2013-04-02,14.57,14.8,14.35,14.65,153560,0
2013-04-03,14.56,14.56,13.79,14.29,346172,0
2013-04-04,14.34,14.75,14.34,14.64,206084,0
2013-04-05,14.47,14.7,14.16,14.63,295754,0
2013-04-08,14.61,15.12,14.58,14.98,918529,0
2013-04-09,14.97,15.56,14.97,15.34,961544,0
2013-04-10,15.5,15.7,15.33,15.35,421914,0
2013-04-11,15.35,15.4,14.73,14.83,313763,0
2013-04-12,14.73,15.2,14.73,15.05,139129,0
2013-04-15,15,15.28,14.77,15.11,778998,0
2013-04-16,15,15.22,14.42,15.22,958733,0
2013-04-17,15.05,15.16,14.9,15.05,260679,0
2013-04-18,15.13,15.17,14.99,15.11,271362,0
2013-04-19,15.1,15.19,14.96,15.14,319611,0
2013-04-22,15.19,15.71,15.06,15.55,451527,0
2013-04-23,15.58,15.86,15.56,15.79,495072,0
2013-04-24,15.79,16,15.68,15.94,498232,0
2013-04-25,15.95,16,15.19,15.83,609223,0
2013-04-26,15.82,15.86,15.18,15.22,156238,0
2013-04-29,15.28,15.3,14.6,14.8,228629,0
2013-04-30,14.79,15.22,14.76,15.22,274544,0
2013-05-01,15.19,15.29,15.1,15.19,288701,0
2013-05-02,15.21,15.96,15.14,15.68,672872,0
2013-05-03,15.96,16.4,15.32,16.39,1194661,0
2013-05-06,16.44,16.77,16.4,16.49,589901,0
2013-05-07,15.52,15.99,15.09,15.5,1671286,0
2013-05-08,15.55,15.77,15.51,15.61,555239,0
2013-05-09,15.61,15.64,15.14,15.33,512181,0
2013-05-10,15.42,15.46,15,15.2,546196,0
2013-05-13,15.15,15.5,15.07,15.49,371063,0
2013-05-14,15.5,15.74,15.06,15.46,367918,0
2013-05-15,15.47,15.62,15.04,15.1,132170,0
2013-05-16,14.98,15.54,14.98,15.5,416485,0
2013-05-17,15.75,15.76,15.36,15.69,383454,0
2013-05-20,15.63,16.07,15.54,15.9,574757,0
2013-05-21,15.94,16,15.61,15.82,144996,0
2013-05-22,15.82,15.87,15.2,15.29,180631,0
2013-05-23,15.05,15.4,14.66,15.36,214833,0
2013-05-24,15.5,15.5,15.17,15.22,202091,0
2013-05-28,15.36,15.55,14.96,14.99,313316,0
2013-05-29,14.96,14.97,14.53,14.93,443379,0
2013-05-30,14.99,15,14.71,14.96,335370,0
2013-05-31,14.94,14.99,14.58,14.6,1014950,0
2013-06-03,14.69,15,14.53,14.99,274058,0
2013-06-04,15.03,15.27,14.94,15.26,537464,0
2013-06-05,15.2,15.43,15.12,15.32,194687,0
2013-06-06,15.26,15.73,15.22,15.72,614298,0
2013-06-07,15.73,16,15.52,15.99,443656,0
2013-06-10,16,16,15.39,15.68,482714,0
2013-06-11,15.55,15.65,15.24,15.41,159327,0
2013-06-12,15.45,15.69,15.25,15.26,175881,0
2013-06-13,15.25,15.7,15.25,15.48,210530,0
2013-06-14,15.44,15.56,15.1,15.19,299718,0
2013-06-17,15.31,15.93,15.21,15.88,827464,0
2013-06-18,15.88,15.88,15.62,15.72,302528,0
2013-06-19,15.67,16,15.51,15.62,427245,0
2013-06-20,15.46,15.55,15.16,15.27,333419,0
2013-06-21,15.34,15.79,15.33,15.46,1155633,0
2013-06-24,15.64,15.75,15.21,15.61,390439,0
2013-06-25,15.73,16.9,15.42,16.8,1725707,0
2013-06-26,16.81,17.29,16.38,17.23,1590935,0
2013-06-27,17.3,17.37,16.85,16.96,552194,0
2013-06-28,16.89,17.31,16.81,16.86,4241104,0
2013-07-01,16.78,16.84,16.22,16.57,674543,0
2013-07-02,16.52,16.91,16.5,16.86,404904,0
2013-07-03,16.84,17.03,16.74,16.91,205948,0
2013-07-05,17.02,17.44,16.94,17.44,335910,0
2013-07-08,17.44,17.45,17.1,17.24,481570,0
2013-07-09,17.22,17.25,16.82,16.86,261474,0
2013-07-10,16.81,16.98,16.68,16.76,193102,0
2013-07-11,16.93,17.54,16.9,17.35,439989,0
2013-07-12,17.38,17.57,17.31,17.4,210460,0
2013-07-15,17.57,17.86,17.39,17.58,983616,0
2013-07-16,17.65,17.71,17.51,17.64,315159,0
2013-07-17,17.63,17.73,17.33,17.46,228648,0
2013-07-18,17.5,17.71,17.3,17.38,306917,0
2013-07-19,17.3,17.62,17.3,17.41,149871,0
2013-07-22,17.49,17.7,17.45,17.56,158955,0
2013-07-23,17.64,17.64,17.23,17.26,170984,0
2013-07-24,17.37,17.48,17.23,17.36,161170,0
2013-07-25,17.29,17.58,16.96,17.5,225364,0
2013-07-26,17.36,17.4,17.1,17.37,168162,0
2013-07-29,17.4,17.41,17.08,17.13,155427,0
2013-07-30,17.23,17.39,16.83,17,427729,0
2013-07-31,17.06,17.06,16.53,16.76,476831,0
2013-08-01,16.82,16.88,16.54,16.75,456432,0
2013-08-02,16.68,17.36,16.36,17.15,650140,0
2013-08-05,17.08,17.42,16.89,17.19,266726,0
2013-08-06,17.15,17.15,16.75,16.79,386538,0
2013-08-07,16.71,17.07,16.67,16.99,275851,0
2013-08-08,17.02,17.09,16.84,17.04,220299,0
2013-08-09,17,17.4,16.86,17.13,640054,0
2013-08-12,17.02,17.7,16.95,17.46,377302,0
2013-08-13,17.5,17.5,17.19,17.34,166882,0
2013-08-14,17.28,17.83,17.17,17.58,256033,0
2013-08-15,17.39,17.64,17.22,17.33,354283,0
2013-08-16,17.21,17.67,17.08,17.46,302370,0
2013-08-19,17.5,17.66,17.33,17.41,316635,0
2013-08-20,17.45,17.93,17.22,17.74,295951,0
2013-08-21,17.54,17.92,17.54,17.76,248731,0
2013-08-22,17.77,18.2,17.76,18.01,950756,0
2013-08-23,18.11,18.2,17.95,18.06,377079,0
2013-08-26,18.1,18.2,17.86,18.04,241364,0
2013-08-27,17.94,18.14,17.48,17.53,374350,0
2013-08-28,17.57,17.93,17.5,17.79,159975,0
2013-08-29,17.8,18.2,17.69,17.76,288288,0
2013-08-30,17.8,17.95,17.55,17.62,268211,0
2013-09-03,17.77,17.86,17.25,17.58,388653,0
2013-09-04,17.04,17.22,16.29,16.92,3511567,0
2013-09-05,16.96,17.1,16.66,16.77,1563934,0
2013-09-06,16.86,17.13,16.71,16.76,867572,0
2013-09-09,16.82,17.35,16.82,17.2,368119,0
2013-09-10,17.25,17.35,16.88,17.13,509955,0
2013-09-11,17.05,17.26,17.04,17.24,194746,0
2013-09-12,17.29,17.31,17.09,17.15,176097,0
2013-09-13,17.25,17.25,16.97,16.97,416270,0
2013-09-16,17.3,17.74,16.76,16.94,665071,0
2013-09-17,16.99,17.17,16.58,17.01,938070,0
2013-09-18,17.05,17.47,17,17.36,600016,0
2013-09-19,17.5,17.63,17.36,17.56,449645,0
2013-09-20,17.46,17.55,17.07,17.43,1455789,0
2013-09-23,17.41,17.75,17.23,17.3,425388,0
2013-09-24,17.31,17.65,17.15,17.35,280397,0
2013-09-25,17.33,17.5,17.18,17.45,364580,0
2013-09-26,17.5,17.65,17.18,17.62,481682,0
2013-09-27,17.5,17.75,17.45,17.7,383571,0
2013-09-30,17.65,17.65,17.32,17.46,566309,0
2013-10-01,17.47,17.59,17.3,17.5,296762,0
2013-10-02,17.42,17.5,17.09,17.25,420791,0
2013-10-03,17.19,17.31,16.95,17.16,303201,0
2013-10-04,17.12,17.29,17.03,17.19,172084,0
2013-10-07,17.09,17.25,16.93,17.23,270301,0
2013-10-08,17.22,17.32,17.04,17.23,381818,0
2013-10-09,17.32,17.42,17.18,17.39,318948,0
2013-10-10,17.5,17.86,17.31,17.86,425720,0
2013-10-11,17.77,17.95,17.62,17.95,506475,0
2013-10-14,17.32,17.82,17.32,17.71,388840,0
2013-10-15,17.62,17.78,17.17,17.23,424629,0
2013-10-16,17.24,17.38,17.04,17.19,589360,0
2013-10-17,17.17,17.29,17.03,17.22,561889,0
2013-10-18,17.41,17.5,17.26,17.39,304037,0
2013-10-21,17.43,17.66,17.2,17.59,473784,0
2013-10-22,17.69,17.76,17.52,17.73,370229,0
2013-10-23,17.67,17.95,17.66,17.93,236297,0
2013-10-24,17.93,17.97,17.76,17.9,302850,0
2013-10-25,17.95,17.95,17.59,17.65,296949,0
2013-10-28,17.61,17.94,17.61,17.85,271710,0
2013-10-29,17.9,18,17.83,17.93,499886,0
2013-10-30,18,18.06,17.53,17.9,601170,0
2013-10-31,18.28,19.32,17.6,19.2,1964200,0
2013-11-01,19.24,19.25,18.49,18.98,636197,0
2013-11-04,18.85,18.98,18.66,18.89,527669,0
2013-11-05,18.78,18.9,18.63,18.81,323249,0
2013-11-06,18.9,18.9,18.7,18.76,396416,0
2013-11-07,18.78,18.8,18.35,18.54,586008,0
2013-11-08,18.51,18.54,18.29,18.5,352547,0
2013-11-11,18.52,18.67,18.44,18.57,329724,0
2013-11-12,18.54,18.76,18.38,18.71,321074,0
2013-11-13,18.63,18.92,18.51,18.7,571505,0
2013-11-14,18.66,18.75,18.52,18.58,166723,0
2013-11-15,18.56,18.88,18.52,18.55,528887,0
2013-11-18,18.6,18.71,18.15,18.34,231571,0
2013-11-19,18.29,18.7,18.29,18.35,564100,0
2013-11-20,18.43,18.63,18.32,18.36,386723,0
2013-11-21,18.45,18.8,18.39,18.54,698674,0
2013-11-22,18.55,18.73,18.39,18.62,693438,0
2013-11-25,18.61,18.72,18.49,18.7,1109605,0
2013-11-26,18.74,19.25,18.66,19.15,771864,0
2013-11-27,19.18,19.29,19.1,19.27,413696,0
2013-11-29,19.38,19.42,19.06,19.26,291401,0
2013-12-02,19.31,19.38,19.04,19.32,507694,0
2013-12-03,19.3,19.5,18.97,19.11,880531,0
2013-12-04,19.16,19.4,18.86,19.2,287165,0
2013-12-05,19.25,19.37,18.97,19.02,182650,0
2013-12-06,19.15,19.5,19.03,19.48,658805,0
2013-12-09,19.5,19.62,19.34,19.56,611400,0
2013-12-10,19.57,19.57,19.1,19.26,470286,0
2013-12-11,19.24,19.29,18.87,19.03,316251,0
2013-12-12,19,19.08,18.77,19.02,344783,0
2013-12-13,19.11,19.12,18.86,18.94,280137,0
2013-12-16,18.95,19.2,18.88,19.04,305310,0
2013-12-17,19.1,19.35,19.03,19.3,1109680,0
2013-12-18,19.35,19.8,19.35,19.7,769026,0
2013-12-19,19.69,19.86,19.51,19.72,449646,0
2013-12-20,19.75,19.95,19.51,19.8,861973,0
2013-12-23,19.92,19.93,19.65,19.79,280005,0
2013-12-24,19.84,19.91,19.72,19.81,76817,0
2013-12-26,19.9,19.9,19.47,19.72,184367,0
2013-12-27,19.79,19.87,19.67,19.84,175878,0
2013-12-30,19.84,19.87,19.67,19.84,214935,0
2013-12-31,19.92,20.25,19.71,20.18,930606,0
2014-01-02,20.15,20.15,19.59,19.75,1295665,0
2014-01-03,19.74,20,19.52,19.59,251373,0
2014-01-06,19.69,20.15,19.62,20.07,517225,0
2014-01-07,20.15,20.2,19.89,20.12,550861,0
2014-01-08,20.19,20.2,19.64,19.8,419928,0
2014-01-09,20,20.11,19.7,20.01,669180,0
2014-01-10,19.97,20.1,19.78,20.07,395718,0
2014-01-13,20.03,20.14,19.71,19.88,395028,0
2014-01-14,19.89,20.28,19.88,20.1,335140,0
2014-01-15,20.25,22.77,20.17,22.53,2591225,0
2014-01-16,22.53,23.13,22.31,22.89,1108342,0
2014-01-17,22.93,23.01,22.34,22.59,514177,0
2014-01-21,22.79,23.06,22.68,22.88,824680,0
2014-01-22,23,23.37,22.95,23.21,760219,0
2014-01-23,23.15,23.95,22.97,23.95,920395,0
2014-01-24,23.71,23.89,23.03,23.17,860286,0
2014-01-27,23.26,23.49,22.31,22.92,939228,0
2014-01-28,22.95,23.43,22.92,23.38,709014,0
2014-01-29,23.13,23.49,23,23.07,550651,0
2014-01-30,23.3,23.3,22.9,23.15,628345,0
2014-01-31,22.84,23.55,22.63,23.4,838127,0
2014-02-03,23.26,23.8,23.02,23.29,731372,0
2014-02-04,23.41,23.8,23.11,23.2,759196,0
2014-02-05,23.08,23.36,22.8,23.12,495156,0
2014-02-06,23.14,23.38,22.76,23,499780,0
2014-02-07,23.07,23.62,22.89,23.35,352762,0
2014-02-10,23.4,24.14,23.27,23.99,869544,0
2014-02-11,24,24.34,23.4,23.62,669583,0
2014-02-12,23.54,23.84,23.48,23.57,622975,0
2014-02-13,23.39,23.78,23.2,23.64,687516,0
2014-02-14,23.67,24.03,23.5,23.95,489025,0
2014-02-18,23.92,24.14,23.76,23.98,789777,0
2014-02-19,23.86,24,23.53,23.53,242652,0
2014-02-20,23.56,23.62,23.16,23.57,491990,0
2014-02-21,23.59,23.67,23.18,23.6,458334,0
2014-02-24,23.63,23.98,23.33,23.79,616996,0
2014-02-25,23.73,23.89,23.48,23.86,361990,0
2014-02-26,23.85,24.49,23.66,24.15,927752,0
2014-02-27,23.68,25.02,23.68,24.2,1555515,0
2014-02-28,24.08,24.2,23.56,23.66,657285,0
2014-03-03,23.34,24,22.73,23.96,809934,0
2014-03-04,24,25.1,23.92,24.9,1677014,0
2014-03-05,25.08,26.24,25.03,26.12,2632077,0
2014-03-06,26.13,26.69,25.45,25.69,1030416,0
2014-03-07,25.73,25.94,25.23,25.3,388541,0
2014-03-10,25.38,26.34,25.3,26.31,660131,0
2014-03-11,26.16,26.49,26.13,26.22,916838,0
2014-03-12,26.14,26.27,25.9,26,607319,0
2014-03-13,26.04,26.33,25.89,26.16,588827,0
2014-03-14,26,26.49,25.56,25.6,984134,0
2014-03-17,25.7,26.46,25.7,26.13,341230,0
2014-03-18,26.15,26.76,26.06,26.64,442964,0
2014-03-19,26.65,27.14,26.51,26.56,347352,0
2014-03-20,26.59,26.73,26.31,26.49,145576,0
2014-03-21,26.53,26.76,26.11,26.37,529462,0
2014-03-24,26.42,26.47,25.73,25.82,460967,0
2014-03-25,25.89,26.09,25.62,25.86,451476,0
2014-03-26,26.03,26.21,25.57,25.64,270400,0
2014-03-27,25.61,26.02,25.43,25.75,430254,0
2014-03-28,25.77,26.17,25.67,25.8,324519,0
2014-03-31,25.96,26.8,25.8,26.59,444097,0
2014-04-01,26.55,26.89,26.47,26.72,248501,0
2014-04-02,26.78,27,26.52,26.95,244581,0
2014-04-03,26.83,26.94,26.11,26.34,377025,0
2014-04-04,26.56,26.8,25.51,25.63,601953,0
2014-04-07,25.45,25.45,24.54,24.97,905723,0
2014-04-08,25.04,25.08,24.3,24.77,1415582,0
2014-04-09,24.87,24.99,24.29,24.35,994308,0
2014-04-10,24.41,24.56,23.36,23.45,786572,0
2014-04-11,23.19,23.69,22.87,22.97,518073,0
2014-04-14,23.11,23.52,22.98,23.16,304427,0
2014-04-15,23.16,23.31,22.33,23.15,758769,0
2014-04-16,23.3,23.3,22.93,23.04,391214,0
2014-04-17,22.96,23.43,22.77,22.88,372914,0
2014-04-21,22.83,23.57,22.78,23.46,345960,0
2014-04-22,23.44,24.02,23.04,23.88,461757,0
2014-04-23,23.83,24.2,23.74,23.76,299726,0
2014-04-24,24.03,24.1,23.18,23.47,689474,0
2014-04-25,23.48,23.7,22.97,23.03,515272,0
2014-04-28,23.11,23.39,22.63,23.01,596964,0
2014-04-29,23.09,23.2,22.65,22.75,782053,0
2014-04-30,25.21,25.22,23.36,24.42,1792815,0
2014-05-01,24.55,24.64,23.9,24.53,821018,0
2014-05-02,24.45,24.91,24.2,24.79,910151,0
2014-05-05,24.61,24.76,24.25,24.72,418606,0
2014-05-06,24.58,24.76,24.39,24.5,487458,0
2014-05-07,24.51,24.51,23.62,23.91,384824,0
2014-05-08,23.85,24.19,23.73,23.73,619912,0
2014-05-09,23.58,23.79,23.44,23.59,465165,0
2014-05-12,23.75,24.51,23.59,24.23,310997,0
2014-05-13,24.2,24.5,24.01,24.23,335359,0
2014-05-14,24.21,24.4,23.83,23.88,262145,0
2014-05-15,23.7,24.44,23.45,24.38,696433,0
2014-05-16,24.34,24.98,24.34,24.68,733883,0
2014-05-19,24.66,24.91,24.4,24.85,469376,0
2014-05-20,24.83,24.83,24.17,24.25,497751,0
2014-05-21,24.29,24.52,24.07,24.4,639441,0
2014-05-22,24.59,24.83,24.39,24.64,312875,0
2014-05-23,24.71,24.71,24.15,24.54,406230,0
2014-05-27,24.62,24.87,24.38,24.75,821209,0
2014-05-28,24.75,24.91,24.48,24.56,446481,0
2014-05-29,24.73,24.74,24.2,24.21,900860,0
2014-05-30,24.28,24.48,24.08,24.18,456230,0
2014-06-02,24.19,24.34,23.6,23.97,392392,0
2014-06-03,23.79,23.97,23.39,23.44,634366,0
2014-06-04,23.33,23.48,23.26,23.38,532017,0
2014-06-05,23.56,24.08,23.4,23.89,426759,0
2014-06-06,23.98,24.4,23.93,24.13,371478,0
2014-06-09,24.11,24.4,23.87,24.28,501839,0
2014-06-10,24.1,24.3,23.83,23.86,250100,0
2014-06-11,23.69,23.73,23.29,23.47,320873,0
2014-06-12,23.38,23.65,23.25,23.4,359604,0
2014-06-13,23.4,23.47,23.16,23.23,394553,0
2014-06-16,23.29,24.2,23.23,24.1,648960,0
2014-06-17,24.11,24.14,23.8,23.83,447337,0
2014-06-18,23.88,23.88,23.26,23.55,843364,0
2014-06-19,23.62,24.19,23.56,24.12,368272,0
2014-06-20,24.24,24.61,24.06,24.28,953339,0
2014-06-23,24.32,24.45,24,24.42,324046,0
2014-06-24,24.37,24.61,24.13,24.16,286297,0
2014-06-25,23.98,24.32,23.71,24.19,254947,0
2014-06-26,24.22,24.42,23.93,24.28,205396,0
2014-06-27,24.13,24.5,24.04,24.09,1188445,0
2014-06-30,24.14,24.14,23.62,23.92,328103,0
2014-07-01,23.94,24.41,23.89,24.11,376816,0
2014-07-02,23.98,24.07,23.3,23.42,696000,0
2014-07-03,23.42,23.76,23.42,23.58,204204,0
2014-07-07,23.41,23.41,23.08,23.22,392116,0
2014-07-08,23.21,23.31,22.84,23.01,932815,0
2014-07-09,23.03,23.25,22.86,22.99,582578,0
2014-07-10,22.58,23.42,22.43,23.25,411491,0
2014-07-11,23.24,23.46,23.2,23.38,286213,0
2014-07-14,23.58,23.73,23.4,23.44,286810,0
2014-07-15,23.4,23.55,22.83,23.01,268506,0
2014-07-16,23.05,23.15,22.81,22.92,256356,0
2014-07-17,22.83,23.09,22.56,22.56,349113,0
2014-07-18,22.73,23.34,22.61,23.08,571994,0
2014-07-21,22.94,22.95,22.58,22.81,206931,0
2014-07-22,22.84,23.31,22.81,23.29,244432,0
2014-07-23,23.36,23.54,23.2,23.44,195303,0
2014-07-24,23.45,23.76,23.2,23.24,255079,0
2014-07-25,23.07,23.2,22.9,23.02,269786,0
2014-07-28,23.02,23.02,22.48,22.68,783258,0
2014-07-29,22.67,22.8,22.36,22.38,772405,0
2014-07-30,22.6,23.31,22.55,23.11,502604,0
2014-07-31,22.87,22.94,22.29,22.3,570822,0
2014-08-01,22.36,22.64,22.05,22.19,389647,0
2014-08-04,22.28,22.42,22.08,22.25,795577,0
2014-08-05,22.14,22.77,22.09,22.56,802591,0
2014-08-06,18.72,19.07,17.45,18.51,6422184,0
2014-08-07,18.58,19.4,18.57,19.1,1451546,0
2014-08-08,19.06,19.46,18.93,19.29,725605,0
2014-08-11,19.44,19.44,18.88,19,730075,0
2014-08-12,18.89,19.13,18.46,18.53,1050463,0
2014-08-13,18.49,19.13,18.44,18.96,908668,0
2014-08-14,18.96,19.06,18.56,18.72,369786,0
2014-08-15,18.86,18.97,18.25,18.43,907029,0
2014-08-18,18.54,18.6,18.1,18.2,941884,0
2014-08-19,18.43,18.65,18.18,18.55,857900,0
2014-08-20,18.53,18.98,18.34,18.72,378289,0
2014-08-21,18.72,18.83,18.59,18.62,371579,0
2014-08-22,18.65,18.81,18.41,18.7,295895,0
2014-08-25,18.78,18.99,18.65,18.88,397343,0
2014-08-26,18.88,18.98,18.45,18.56,508801,0
2014-08-27,18.52,18.7,18.34,18.4,295565,0
2014-08-28,18.29,18.48,18.21,18.27,358476,0
2014-08-29,18.26,18.29,18.03,18.14,508075,0
2014-09-02,18.08,18.32,18.03,18.14,995779,0
2014-09-03,18.27,18.58,18.26,18.54,971739,0
2014-09-04,18.56,18.91,18.35,18.45,355769,0
2014-09-05,18.44,18.64,18.25,18.46,480293,0
2014-09-08,18.45,19.12,18.39,18.94,1160397,0
2014-09-09,18.96,19.04,18.7,18.77,696862,0
2014-09-10,18.79,19.01,18.67,19,683355,0
2014-09-11,19.19,20.1,19.19,19.92,1197871,0
2014-09-12,19.85,20.15,19.76,19.95,977775,0
2014-09-15,19.91,19.94,19.57,19.6,662202,0
2014-09-16,19.54,19.85,19.54,19.63,398809,0
2014-09-17,19.63,19.9,19.62,19.72,418391,0
2014-09-18,19.75,19.98,19.71,19.9,292078,0
2014-09-19,19.91,20.13,19.66,19.67,744549,0
2014-09-22,19.61,19.65,19.43,19.52,368825,0
2014-09-23,19.34,19.64,19.34,19.58,677061,0
2014-09-24,19.62,19.84,19.48,19.73,354991,0
2014-09-25,19.71,19.77,19.5,19.67,646333,0
2014-09-26,19.67,19.7,19.41,19.45,624564,0
2014-09-29,19.37,19.74,19.14,19.64,820496,0
2014-09-30,19.67,19.83,19.52,19.67,721872,0
2014-10-01,19.68,19.68,19.25,19.28,673984,0
2014-10-02,19.3,19.82,19.23,19.76,510768,0
2014-10-03,19.98,20.03,19.85,19.89,303020,0
2014-10-06,19.87,20.05,19.78,19.8,446637,0
2014-10-07,19.71,19.86,19.4,19.51,420281,0
2014-10-08,19.47,19.76,19.24,19.76,451732,0
2014-10-09,19.69,19.74,19.22,19.29,486228,0
2014-10-10,19.14,19.58,19.1,19.25,370106,0
2014-10-13,19.33,19.81,19.25,19.55,465603,0
2014-10-14,19.74,20,19.29,19.43,410157,0
2014-10-15,19,19.72,19,19.51,889756,0
2014-10-16,19.32,19.94,19.14,19.63,585462,0
2014-10-17,19.82,19.82,19.44,19.56,353572,0
2014-10-20,19.5,20.01,19.44,19.96,454200,0
2014-10-21,20,20.32,19.86,19.98,589070,0
2014-10-22,19.96,20.61,19.88,20.51,962686,0
2014-10-23,20.64,20.81,20.39,20.51,429878,0
2014-10-24,20.59,20.71,20.21,20.63,545174,0
2014-10-27,20.59,20.82,20.52,20.76,294222,0
2014-10-28,20.83,21.7,20.77,21.56,1620457,0
2014-10-29,21.52,21.75,20.35,20.72,2108108,0
2014-10-30,20.64,21.26,20.64,20.9,1365946,0
2014-10-31,21.98,23.5,21.88,22.17,2692420,0
2014-11-03,22.26,22.37,21.8,21.98,975049,0
2014-11-04,21.97,22.13,21.7,21.97,529984,0
2014-11-05,22.03,22.54,21.61,21.83,727912,0
2014-11-06,21.89,22.19,21.81,22.06,731108,0
2014-11-07,22.03,22.06,21.34,21.48,527926,0
2014-11-10,21.53,21.73,21.49,21.52,1149711,0
2014-11-11,21.89,23.12,21.86,23.09,976102,0
2014-11-12,23.1,23.32,22.84,23.16,1068911,0
2014-11-13,23.13,23.26,22.89,22.92,266704,0
2014-11-14,22.87,22.94,22.53,22.74,324332,0
2014-11-17,22.52,23.12,22.42,22.43,1073266,0
2014-11-18,22.49,22.99,22.49,22.9,319620,0
2014-11-19,22.75,22.87,22.53,22.65,414248,0
2014-11-20,22.54,22.8,22.33,22.73,279876,0
2014-11-21,22.92,22.92,22.25,22.57,397638,0
2014-11-24,22.45,23.2,22.45,23.08,378673,0
2014-11-25,22.97,23.06,22.72,22.88,391472,0
2014-11-26,22.86,23.5,22.81,23.46,433137,0
2014-11-28,23.41,23.84,22.98,23.04,498295,0
2014-12-01,23.11,23.42,22.85,23.1,512192,0
2014-12-02,23.29,23.8,23.09,23.72,565659,0
2014-12-03,23.66,24.06,23.5,24,856606,0
2014-12-04,23.93,24.11,23.72,23.92,538114,0
2014-12-05,23.86,24.09,23.77,24.03,599005,0
2014-12-08,23.95,24.06,23.76,23.93,467191,0
2014-12-09,23.59,24.23,23.55,24.21,453768,0
2014-12-10,24.11,24.14,23.62,23.71,505399,0
2014-12-11,23.77,24.09,23.75,23.83,634454,0
2014-12-12,23.58,23.72,23.3,23.49,790515,0
2014-12-15,23.57,23.74,23.41,23.56,578261,0
2014-12-16,23.59,23.8,23.44,23.49,407300,0
2014-12-17,23.48,24.24,23.33,24.23,513191,0
2014-12-18,24.48,24.52,24.24,24.51,497582,0
2014-12-19,24.57,24.65,24.1,24.2,533394,0
2014-12-22,24.17,24.22,23.9,24.19,188223,0
2014-12-23,24.19,24.29,23.82,23.93,319075,0
2014-12-24,23.97,24.4,23.96,24.37,204945,0
2014-12-26,24.38,24.5,24.17,24.3,151728,0
2014-12-29,24.23,24.41,23.9,23.99,169406,0
2014-12-30,23.87,24.16,23.82,24.08,173556,0
2014-12-31,24.08,24.23,23.71,23.77,258621,0
2015-01-02,23.84,24.05,23.39,23.72,326311,0
2015-01-05,23.63,24.19,23.47,23.82,266194,0
2015-01-06,23.85,23.9,23.28,23.45,277647,0
2015-01-07,24,25.42,24,24.61,764643,0
2015-01-08,24.74,24.92,24.4,24.55,381816,0
2015-01-09,24.54,24.56,24.2,24.24,154098,0
2015-01-12,24.35,24.35,24.04,24.21,255193,0
2015-01-13,24.34,24.74,23.92,24.16,312025,0
2015-01-14,23.97,24.28,23.74,23.99,203502,0
2015-01-15,23.99,24.14,23.42,23.48,295921,0
2015-01-16,23.68,24.2,23.19,24.17,246149,0
2015-01-20,24.24,24.25,23.85,24.1,252186,0
2015-01-21,24.09,24.23,23.82,24.04,321344,0
2015-01-22,24.24,24.58,23.72,24.53,386859,0
2015-01-23,24.43,24.77,24.3,24.47,411912,0
2015-01-26,24.34,24.61,23.92,24.51,185833,0
2015-01-27,24.31,24.86,24.14,24.68,247434,0
2015-01-28,24.83,25,24.47,24.55,388702,0
2015-01-29,24.58,25,24.12,24.97,410514,0
2015-01-30,24.77,24.98,23.15,23.58,928531,0
2015-02-02,23.57,23.74,23.04,23.69,352381,0
2015-02-03,23.8,23.99,23.52,23.88,276970,0
2015-02-04,23.66,24.13,23.54,23.7,236576,0
2015-02-05,23.85,24.56,23.85,24.4,234461,0
2015-02-06,24.36,25.04,24.15,24.94,552359,0
2015-02-09,24.76,24.95,24.08,24.14,200996,0
2015-02-10,24.21,24.65,24.01,24.62,273084,0
2015-02-11,24.6,25.14,24.11,24.52,231296,0
2015-02-12,24.68,25.03,24.04,24.4,152862,0
2015-02-13,24.34,24.87,24.34,24.85,202278,0
2015-02-17,24.85,24.98,24.45,24.61,185379,0
2015-02-18,24.61,25,24.4,24.91,153670,0
2015-02-19,24.87,24.99,24.69,24.95,206984,0
2015-02-20,24.84,24.87,24.39,24.8,261917,0
2015-02-23,24.81,25.34,24.48,25.32,368937,0
2015-02-24,25.26,25.5,24.95,25.28,267752,0
2015-02-25,25.28,25.28,24.89,25.01,281317,0
2015-02-26,26,26,23.96,25.06,1054962,0
2015-02-27,25.01,25.01,24.07,24.28,454381,0
2015-03-02,24.22,24.47,24.01,24.37,419300,0
2015-03-03,24.28,24.43,23.76,23.96,326900,0
2015-03-04,23.81,24.24,23.53,24.03,293400,0
2015-03-05,24.01,24.07,23.61,23.76,371900,0
2015-03-06,23.72,23.83,23.36,23.64,438600,0
2015-03-09,23.72,23.99,23.26,23.88,431400,0
2015-03-10,23.54,23.85,23.4,23.62,419000,0
2015-03-11,23.81,23.81,23.31,23.52,378900,0
2015-03-12,23.67,24.42,23.46,24.41,652900,0
2015-03-13,24.44,24.92,24.13,24.89,720800,0
2015-03-16,24.89,25.21,24.52,24.8,446800,0
2015-03-17,24.72,25.12,24.59,24.95,410300,0
2015-03-18,24.94,25.06,24.62,24.8,1834100,0
2015-03-19,24.78,25.23,24.6,25.14,864200,0
2015-03-20,25.32,25.39,23.93,24.61,2128200,0
2015-03-23,24.61,24.7,24.09,24.16,377600,0
2015-03-24,24.08,24.42,23.97,24.03,353100,0
2015-03-25,24.08,24.14,23.4,23.56,369800,0
2015-03-26,23.56,24.16,23.49,24.07,657000,0
2015-03-27,24.04,24.62,23.99,24.58,322600,0
2015-03-30,24.72,24.99,24.6,24.86,308700,0
2015-03-31,25.12,25.33,24.88,25.24,545500,0
2015-04-01,25.15,25.81,25.04,25.8,1082100,0
2015-04-02,25.91,25.93,25.26,25.39,429900,0
2015-04-06,25.2,25.82,24.95,25.61,317400,0
2015-04-07,25.63,25.85,25.1,25.16,313932,0
2015-04-08,25.08,25.58,25.08,25.4,219200,0
2015-04-09,25.45,25.77,25.05,25.39,401477,0
2015-04-10,25.47,25.56,25.26,25.28,188500,0
2015-04-13,25.14,26.07,25.14,25.47,454700,0
2015-04-14,25.49,25.58,25.3,25.4,136700,0
2015-04-15,25.65,25.91,25.31,25.37,179093,0
2015-04-16,25.34,25.46,25.19,25.3,187361,0
2015-04-17,25.3,25.35,24.75,24.85,398600,0
2015-04-20,24.9,25.36,24.58,25.3,301541,0
2015-04-21,25.31,25.77,25.21,25.25,505084,0
2015-04-22,25.21,25.4,24.99,25.09,273900,0
2015-04-23,24.22,24.88,23.7,24.64,1924600,0
2015-04-24,24.75,24.92,24.53,24.79,404000,0
2015-04-27,24.8,25.17,24.6,24.94,360000,0
2015-04-28,25,25.47,24.71,25.09,400000,0
2015-04-29,24.88,25.21,24.54,24.64,417500,0
2015-04-30,24.45,24.83,23.89,23.89,536700,0
2015-05-01,23.93,24.35,23.15,23.3,984100,0
2015-05-04,23.33,24.13,23.2,23.86,572700,0
2015-05-05,23.9,23.97,23.26,23.51,629300,0
2015-05-06,25,25.62,24.3,25.01,2107016,0
2015-05-07,25.07,25.27,24.67,24.71,833434,0
2015-05-08,24.59,25.18,24.54,24.9,798200,0
2015-05-11,24.93,25.1,24.7,24.72,437000,0
2015-05-12,24.66,24.76,24.44,24.63,284268,0
2015-05-13,24.64,24.72,24.28,24.62,454500,0
2015-05-14,24.74,25.27,24.52,25.17,502000,0
2015-05-15,25.2,25.33,24.9,25.12,901269,0
2015-05-18,25.17,25.85,24.87,25.79,435442,0
2015-05-19,25.9,25.99,25.64,25.8,432900,0
2015-05-20,25.8,26,25.67,25.73,338000,0
2015-05-21,25.75,25.83,25.43,25.77,267200,0
2015-05-22,25.68,25.84,25.49,25.51,234200,0
2015-05-26,25.4,25.48,24.94,25.18,429087,0
2015-05-27,25.21,25.73,25.09,25.69,344100,0
2015-05-28,25.64,25.94,25.55,25.75,265960,0
2015-05-29,25.79,26,25.58,25.94,531500,0
2015-06-01,25.98,26,25.43,25.53,305540,0
2015-06-02,25.35,25.71,25.3,25.47,210487,0
2015-06-03,25.73,25.88,25.4,25.81,302300,0
2015-06-04,25.63,25.99,25.53,25.81,339100,0
2015-06-05,25.67,26.07,25.66,26.04,215300,0
2015-06-08,26,26.25,25.76,25.92,442300,0
2015-06-09,25.93,26,25.63,25.76,265582,0
2015-06-10,26,26.05,25.81,25.9,463110,0
2015-06-11,25.85,26.18,25.85,26.16,585676,0
2015-06-12,26.12,26.3,25.88,25.92,304100,0
2015-06-15,25.83,25.87,25.05,25.31,716300,0
2015-06-16,25.25,25.54,25.09,25.43,247000,0
2015-06-17,25.55,25.86,25.32,25.58,476800,0
2015-06-18,25.67,26.12,25.67,25.9,251100,0
2015-06-19,25.98,25.98,25.75,25.78,332100,0
2015-06-22,25.86,25.95,25.65,25.8,245800,0
2015-06-23,25.89,25.92,25.59,25.75,298740,0
2015-06-24,25.73,25.77,25.47,25.54,204000,0
2015-06-25,25.67,25.89,25.54,25.8,368900,0
2015-06-26,25.85,26.24,25.71,26.16,676900,0
2015-06-29,26,26.25,25.47,25.58,411900,0
2015-06-30,25.94,26,25.55,25.67,495754,0
2015-07-01,25.85,25.97,25.79,25.83,375500,0
2015-07-02,25.99,25.99,25.5,25.57,269600,0
2015-07-06,25.4,25.67,25.21,25.4,231200,0
2015-07-07,25.52,25.67,25.17,25.65,306000,0
2015-07-08,25.46,25.59,25.02,25.17,327700,0
2015-07-09,25.43,25.43,24.97,24.97,173600,0
2015-07-10,25.22,25.42,25.1,25.39,158600,0
2015-07-13,25.52,25.84,25.41,25.82,262900,0
2015-07-14,25.81,26.12,25.58,26.08,313528,0
2015-07-15,26.09,26.46,25.85,26.31,838784,0
2015-07-16,26.47,26.84,26.41,26.84,504900,0
2015-07-17,26.84,26.99,26.63,26.87,296700,0
2015-07-20,26.9,27,26.68,26.84,263400,0
2015-07-21,26.77,27.07,26.63,26.98,408100,0
2015-07-22,26.94,27.25,26.93,27.21,546700,0
2015-07-23,27.24,27.46,26.73,26.81,287200,0
2015-07-24,26.7,26.94,26.7,26.87,502100,0
2015-07-27,26.74,27.22,26.68,27.16,551500,0
2015-07-28,27.29,27.42,26.72,27.29,339300,0
2015-07-29,27.3,27.56,27.22,27.37,440100,0
2015-07-30,27.31,27.89,27.16,27.85,801100,0
2015-07-31,28.47,28.99,28.02,28.06,1031100,0
2015-08-03,28.17,28.27,27.02,27.56,887414,0
2015-08-04,27.46,27.71,27.32,27.45,462000,0
2015-08-05,27.62,27.82,27.4,27.52,375900,0
2015-08-06,27.5,27.62,26.75,26.89,311818,0
2015-08-07,26.72,26.72,25.84,26.26,768300,0
2015-08-10,26.3,26.89,26.3,26.4,495300,0
2015-08-11,26.29,26.46,26.09,26.23,372388,0
2015-08-12,26.01,26.49,25.67,26.31,821500,0
2015-08-13,26.28,26.44,26.19,26.35,391500,0
2015-08-14,26.3,26.65,26.14,26.52,523100,0
2015-08-17,26.36,27.09,26.26,27.06,351200,0
2015-08-18,27.04,27.14,26.88,26.91,238800,0
2015-08-19,26.8,26.96,26.45,26.83,217400,0
2015-08-20,26.52,26.65,26.21,26.27,440400,0
2015-08-21,25.41,26.14,24.72,25.63,533200,0
2015-08-24,24.35,24.86,24,24.15,851383,0
2015-08-25,24.87,24.87,24.16,24.26,397900,0
2015-08-26,24.76,24.77,24.05,24.67,267200,0
2015-08-27,24.86,25.05,24.51,24.94,425800,0
2015-08-28,24.87,24.91,24.44,24.75,443200,0
2015-08-31,24.64,24.92,24.24,24.42,314600,0
2015-09-01,24.05,24.12,23.76,23.83,471000,0
2015-09-02,24.11,24.11,23.56,23.92,372300,0
2015-09-03,24.02,24.14,23.78,23.83,328200,0
2015-09-04,23.48,23.66,23.12,23.37,450700,0
2015-09-08,23.72,23.95,23.44,23.79,780000,0
2015-09-09,23.98,23.98,23.03,23.07,388800,0
2015-09-10,23.02,23.45,23.01,23.21,248070,0
2015-09-11,23.11,23.6,23,23.46,441000,0
2015-09-14,24.21,24.22,23.6,24.09,756200,0
2015-09-15,24.11,24.21,23.98,24.09,447500,0
2015-09-16,24.13,24.21,23.84,24.16,211300,0
2015-09-17,24.05,24.91,24.02,24.65,494806,0
2015-09-18,24.32,24.84,24.32,24.69,505100,0
2015-09-21,24.86,25.14,24.56,24.59,382600,0
2015-09-22,24.54,24.75,23.86,24.07,448200,0
2015-09-23,24.06,24.15,23.43,23.76,753400,0
2015-09-24,23.6,24,23.38,23.64,727075,0
2015-09-25,23.79,23.79,21.84,22.1,800700,0
2015-09-28,22.11,22.2,21.09,21.23,689845,0
2015-09-29,21.27,21.35,20.87,20.98,680600,0
2015-09-30,21.18,21.39,20.63,20.66,1405600,0
2015-10-01,20.75,21.03,20.48,20.89,665500,0
2015-10-02,20.7,21.41,20.7,21.39,443000,0
2015-10-05,21.52,21.65,21.25,21.61,624458,0
2015-10-06,21.54,22.08,21.38,21.66,670600,0
2015-10-07,21.73,22.45,21.5,22.18,632900,0
2015-10-08,22.1,22.62,22,22.46,775700,0
2015-10-09,22.37,22.75,21.73,22.68,1578800,0
2015-10-12,22.7,23.25,22.55,23.03,869322,0
2015-10-13,22.92,23.1,22.83,22.91,713000,0
2015-10-14,22.92,22.93,22.54,22.73,627300,0
2015-10-15,22.87,23.35,22.74,23.32,703600,0
2015-10-16,23.36,23.54,23.11,23.25,510500,0
2015-10-19,23.07,23.51,23.01,23.25,437700,0
2015-10-20,23.14,23.14,22.361,22.57,423609,0
2015-10-21,22.51,22.57,21.43,21.75,696700,0
2015-10-22,21.82,21.83,21.15,21.4,694700,0
2015-10-23,21.6,22.04,21.51,21.74,514500,0
2015-10-26,21.71,21.77,21.4,21.56,329000,0
2015-10-27,21.52,21.86,21.41,21.74,329200,0
2015-10-28,21.74,22.39,21.42,22.34,486200,0
2015-10-29,22.32,22.61,22.19,22.44,317400,0
2015-10-30,22.41,22.69,22.24,22.35,370400,0
2015-11-02,22.44,23.13,22.39,23.03,807496,0
2015-11-03,23.02,23.4,22.86,23.26,573000,0
2015-11-04,25.02,26.72,24.55,25.87,2052121,0
2015-11-05,25.84,26.34,25.4,26.32,562500,0
2015-11-06,26.32,26.81,26.05,26.67,509900,0
2015-11-09,26.67,26.87,25.9,26.17,487527,0
2015-11-10,26.16,26.82,26.16,26.73,329000,0
2015-11-11,26.88,27.27,26.64,27.11,865500,0
2015-11-12,26.91,27.06,25.68,25.78,745600,0
2015-11-13,25.74,26.09,25.39,25.66,284100,0
2015-11-16,25.55,25.94,25.54,25.84,357400,0
2015-11-17,25.88,26.03,25.5,25.83,394800,0
2015-11-18,25.87,26.34,25.53,26.15,495700,0
2015-11-19,26.03,26.03,25.69,25.88,223700,0
2015-11-20,26,26.58,25.88,26.43,349100,0
2015-11-23,26.33,26.76,26.27,26.42,416100,0
2015-11-24,26.32,26.83,26.23,26.67,248300,0
2015-11-25,26.64,27.12,26.52,26.9,188800,0
2015-11-27,26.87,27.01,26.75,26.79,76800,0
2015-11-30,26.87,27.35,26.81,27.13,401300,0
2015-12-01,27.28,27.98,27.28,27.73,545692,0
2015-12-02,27.65,27.98,27.51,27.56,708344,0
2015-12-03,27.62,27.75,26.15,26.18,322289,0
2015-12-04,26.16,26.76,25.95,26.72,276600,0
2015-12-07,26.74,26.8,26.25,26.44,193400,0
2015-12-08,26.07,26.49,26.04,26.32,599173,0
2015-12-09,26.26,26.74,26.15,26.29,332800,0
2015-12-10,26.33,26.94,26.18,26.56,226300,0
2015-12-11,26.09,26.55,26.09,26.3,238600,0
2015-12-14,26.28,26.96,26.13,26.21,456740,0
2015-12-15,26.4,26.9,26.02,26.5,379400,0
2015-12-16,26.69,27.32,26.69,27.21,431300,0
2015-12-17,27.26,27.57,27.07,27.1,278800,0
2015-12-18,26.97,27.28,26.77,27.02,623900,0
2015-12-21,27.16,27.44,26.86,27.19,294100,0
2015-12-22,27.19,27.95,27.15,27.73,325641,0
2015-12-23,27.79,27.96,27.71,27.89,241800,0
2015-12-24,28.07,28.07,27.76,27.8,139487,0
2015-12-28,27.64,27.94,27.58,27.88,210192,0
2015-12-29,28,28.38,27.87,28.21,315673,0
2015-12-30,28.25,28.6,27.99,28.24,428834,0
2015-12-31,28.13,28.39,27.79,27.82,217465,0
2016-01-04,27.5,27.5,26.55,26.71,682204,0
2016-01-05,26.72,27.37,26.68,27.07,444764,0
2016-01-06,26.67,27.64,26.648,27.59,536739,0
2016-01-07,26.41,27.03,25.79,26.27,1188453,0
2016-01-08,25.55,26.08,24.9,25.47,1621304,0
2016-01-11,25.47,25.77,25.02,25.3,624356,0
2016-01-12,25.46,25.97,25.1,25.4,728397,0
2016-01-13,25.45,26.07,25.15,25.34,661383,0
2016-01-14,25.48,26.29,25.19,26.26,704898,0
2016-01-15,25.52,25.9,24.84,25.32,530975,0
2016-01-19,25.56,25.9,24.34,24.92,774200,0
2016-01-20,24.61,25.3,23.51,25.02,548410,0
2016-01-21,25.14,25.35,24.74,24.84,483121,0
2016-01-22,25.33,25.47,25.06,25.32,840027,0
2016-01-25,25.21,25.94,25.09,25.52,842652,0
2016-01-26,25.55,25.59,25.14,25.34,485997,0
2016-01-27,25.34,25.705,25.02,25.32,574434,0
2016-01-28,25.45,25.45,24.37,24.5,580661,0
2016-01-29,24.56,25.17,24.56,24.95,489181,0
2016-02-01,24.7,25.1,24.55,24.88,587536,0
2016-02-02,24.69,24.69,24.04,24.21,306961,0
2016-02-03,24.45,24.45,23.68,24.11,520581,0
2016-02-04,24.18,24.86,23.97,24.08,568983,0
2016-02-05,23.95,23.95,22.45,22.5,715286,0
2016-02-08,22.43,22.55,21.91,22.43,810676,0
2016-02-09,22.21,22.92,22.1,22.49,508184,0
2016-02-10,22.68,23.3,22.505,22.76,463748,0
2016-02-11,22.35,22.57,21.89,22.4,478022,0
2016-02-12,22.72,22.9,22.19,22.61,774755,0
2016-02-16,22.86,23.23,22.6042,23.08,721261,0
2016-02-17,23.21,23.432,22.95,23.31,397289,0
2016-02-18,23.29,23.51,22.97,23.07,973655,0
2016-02-19,23.05,23.85,22.98,23.48,391607,0
2016-02-22,23.64,23.81,23.43,23.65,505852,0
2016-02-23,23.43,23.5895,23.16,23.37,541121,0
2016-02-24,23.37,23.81,22.96,23.74,564652,0
2016-02-25,23.81,24.38,23.17,24.34,1285300,0
2016-02-26,24.51,25.05,24.35,24.76,770985,0
2016-02-29,24.66,24.95,24.3,24.3,512951,0
2016-03-01,24.37,25.02,24.03,25,721217,0
2016-03-02,25,25.339,24.92,25.31,560337,0
2016-03-03,25.22,25.61,25.09,25.26,464573,0
2016-03-04,25.42,25.64,25.1,25.39,362323,0
2016-03-07,25.33,25.75,25.33,25.75,338623,0
2016-03-08,25.56,25.86,25.22,25.28,295370,0
2016-03-09,25.36,25.62,25.04,25.3,330745,0
2016-03-10,25.44,25.76,25.1,25.34,473464,0
2016-03-11,25.51,25.93,25.4,25.51,713020,0
2016-03-14,25.38,25.5099,25.03,25.1,639273,0
2016-03-15,24.96,25.03,24.425,24.65,791731,0
2016-03-16,24.62,24.7,24.28,24.34,458338,0
2016-03-17,24.32,24.32,23.22,23.35,556493,0
2016-03-18,23.46,24.045,23.3,23.9,1412829,0
2016-03-21,23.68,24.06,23.59,23.63,953789,0
2016-03-22,23.49,23.71,21.56,22.89,4401533,0
2016-03-23,22.89,23.18,22.8,22.94,842302,0
2016-03-24,22.94,22.9999,22.53,22.77,594145,0
2016-03-28,22.81,23,22.63,22.82,579853,0
2016-03-29,22.84,23.53,22.83,23.47,776113,0
2016-03-30,23.47,23.82,23.36,23.39,404426,0
2016-03-31,23.43,23.92,23.43,23.75,385942,0
2016-04-01,23.63,23.85,23.25,23.8,841157,0
2016-04-04,23.85,24.37,23.82,23.93,621324,0
2016-04-05,23.77,24.06,23.67,23.71,387388,0
2016-04-06,23.7,23.88,23.39,23.6,876689,0
2016-04-07,23.5,23.74,23.27,23.72,429809,0
2016-04-08,23.82,24,23.5,23.65,231891,0
2016-04-11,23.79,23.96,23.41,23.46,304173,0
2016-04-12,23.5,23.72,23.4,23.5,390925,0
2016-04-13,23.67,23.94,23.44,23.93,696085,0
2016-04-14,23.96,24.04,23.835,23.88,297710,0
2016-04-15,23.9,23.98,23.66,23.86,349979,0
2016-04-18,23.78,24.08,23.72,23.91,497508,0
2016-04-19,24.05,24.05,23.49,23.72,424937,0
2016-04-20,23.69,23.87,23.42,23.63,361412,0
2016-04-21,23.62,24.03,23.58,23.64,319237,0
2016-04-22,23.68,24.15,23.53,24.11,349671,0
2016-04-25,24.11,24.44,23.89,24.34,576472,0
2016-04-26,24.34,24.85,24.28,24.82,529633,0
2016-04-27,24.93,25.99,24.64,25.8,992131,0
2016-04-28,25.75,25.97,25.45,25.55,665734,0
2016-04-29,25.37,25.51,24.81,25.04,802675,0
2016-05-02,25.15,25.35,24.95,25.17,741302,0
2016-05-03,24.92,25.19,24.53,24.98,790271,0
2016-05-04,23.5,24,21.9,22.8,3913966,0
2016-05-05,22.92,23.505,22.9,23.2,1485031,0
2016-05-06,23.07,23.42,22.6175,22.89,970740,0
2016-05-09,22.91,23.66,22.9,23.35,566188,0
2016-05-10,23.39,23.69,23.18,23.51,1629459,0
2016-05-11,23.53,23.84,23.37,23.49,969381,0
2016-05-12,23.49,23.56,23.11,23.41,1219012,0
2016-05-13,23.4,23.67,23.4,23.53,570003,0
2016-05-16,23.04,23.58,22.82,23.5,2135825,0
2016-05-17,23.5,23.63,23.32,23.57,2219190,0
2016-05-18,23.5,23.93,23.44,23.73,593789,0
2016-05-19,23.67,23.83,23.18,23.28,938044,0
2016-05-20,23.32,23.66,23.2,23.45,597002,0
2016-05-23,23.47,23.61,23.29,23.31,481662,0
2016-05-24,23.5,23.73,23.3,23.67,627583,0
2016-05-25,23.79,23.995,23.61,23.63,391309,0
2016-05-26,23.62,23.63,23.02,23.38,905702,0
2016-05-27,23.39,24.12,23.315,24.02,445662,0
2016-05-31,24.2,24.7,23.96,24.24,972745,0
2016-06-01,24.24,24.9,24.21,24.72,597277,0
2016-06-02,24.7,25,24.62,24.89,459542,0
2016-06-03,24.9,25.1,24.79,24.86,464701,0
2016-06-06,24.95,25.12,24.85,24.95,543555,0
2016-06-07,25.25,25.86,25.18,25.41,648740,0
2016-06-08,25.37,25.695,25.2805,25.65,576747,0
2016-06-09,25.59,25.69,25.16,25.17,430133,0
2016-06-10,25.05,25.05,24.6,24.63,415851,0
2016-06-13,24.52,24.85,24.47,24.49,336932,0
2016-06-14,24.37,24.59,23.98,24.1,510159,0
2016-06-15,24.18,24.2,23.94,23.95,289546,0
2016-06-16,23.94,24.23,23.77,24.17,301494,0
2016-06-17,24.15,24.23,23.36,23.49,628822,0
2016-06-20,23.82,24.275,23.66,23.87,502771,0
2016-06-21,23.89,23.89,22.98,23.18,1347661,0
2016-06-22,23.24,23.64,23.23,23.24,1750069,0
2016-06-23,23.48,23.91,23.48,23.91,356178,0
2016-06-24,23.19,24.08,23.19,23.85,1155774,0
2016-06-27,23.77,23.78,23.06,23.44,932876,0
2016-06-28,23.58,23.96,23.56,23.62,473987,0
2016-06-29,23.89,24.09,23.76,23.83,427148,0
2016-06-30,23.96,24,23.67,23.83,684809,0
2016-07-01,23.86,24.57,23.85,24.49,379532,0
2016-07-05,24.46,24.64,24.15,24.32,384128,0
2016-07-06,24.3,24.63,24.14,24.24,428688,0
2016-07-07,24.32,24.47,24.18,24.45,261013,0
2016-07-08,24.58,25,24.36,24.87,295633,0
2016-07-11,24.89,24.99,24.78,24.82,344367,0
2016-07-12,24.83,25.13,24.83,24.99,435820,0
2016-07-13,25.17,25.3,24.66,24.68,259376,0
2016-07-14,24.76,25.02,24.54,24.61,484373,0
2016-07-15,24.76,25.01,24.71,24.77,449597,0
2016-07-18,24.81,24.97,24.51,24.72,622313,0
2016-07-19,24.69,24.87,24.5,24.63,581956,0
2016-07-20,24.79,26.075,24.75,26,938059,0
2016-07-21,26,26.29,25.78,25.99,777369,0
2016-07-22,25.98,26.04,25.65,26.02,488094,0
2016-07-25,26,26.21,25.73,26,1065116,0
2016-07-26,26.05,26.46,25.89,26.43,934679,0
2016-07-27,22.45,23.49,22.2,22.27,7993105,0
2016-07-28,22.29,22.96,22.29,22.48,1797481,0
2016-07-29,22.45,23.06,22.45,22.95,1050469,0
2016-08-01,22.9,23.5,22.9,23.49,1344302,0
2016-08-02,23.5,24.27,23.36,23.49,1134194,0
2016-08-03,23.47,23.62,23.25,23.38,821533,0
2016-08-04,23.38,23.535,23.265,23.28,367991,0
2016-08-05,23.44,23.52,23.21,23.25,367504,0
2016-08-08,23.25,23.41,23.14,23.22,483999,0
2016-08-09,23.33,23.46,23.15,23.31,564257,0
2016-08-10,23.26,23.37,23.05,23.19,435121,0
2016-08-11,23.22,23.34,23.07,23.11,249523,0
2016-08-12,23.18,23.22,22.9,23.02,309495,0
2016-08-15,22.98,23.51,22.87,23.2,569591,0
2016-08-16,23.2,23.275,22.82,22.88,487216,0
2016-08-17,22.84,23.03,22.31,22.51,405867,0
2016-08-18,22.47,22.8,22.47,22.64,604714,0
2016-08-19,22.63,22.67,22.5,22.53,434348,0
2016-08-22,22.56,23.02,22.5075,22.89,585662,0
2016-08-23,22.89,23.23,22.78,22.84,313980,0
2016-08-24,22.9,23.02,22.405,22.45,303081,0
2016-08-25,22.36,22.77,22.35,22.59,258806,0
2016-08-26,22.75,22.75,22.49,22.73,213933,0
2016-08-29,22.62,23.14,22.62,23.04,246206,0
2016-08-30,22.99,23.39,22.99,23.08,526948,0
2016-08-31,23.04,23.285,22.95,23.23,478562,0
2016-09-01,23.22,23.57,22.99,23.46,401115,0
2016-09-02,23.66,24,23.53,23.97,829217,0
2016-09-06,23.96,24.29,23.825,24.26,378851,0
2016-09-07,24.22,24.48,24.14,24.16,562926,0
2016-09-08,24.15,24.36,24.02,24.29,999294,0
2016-09-09,24.1,24.21,22.845,22.89,995985,0
2016-09-12,22.78,23.2,22.67,23.2,549862,0
2016-09-13,23.07,23.07,22.53,22.65,582367,0
2016-09-14,22.75,22.77,22,22.2,1218353,0
2016-09-15,22.25,22.775,22.25,22.65,739885,0
2016-09-16,22.67,22.68,22.17,22.34,1385151,0
2016-09-19,22.37,22.65,22.34,22.37,620426,0
2016-09-20,22.59,22.6,22.07,22.21,529554,0
2016-09-21,22.34,22.53,22.16,22.46,376669,0
2016-09-22,22.61,22.98,22.55,22.8,476945,0
2016-09-23,22.82,22.9252,22.57,22.58,304014,0
2016-09-26,22.53,22.54,22.24,22.25,289518,0
2016-09-27,22.4,22.63,22.185,22.62,635441,0
2016-09-28,22.58,22.82,22.58,22.8,330405,0
2016-09-29,22.6,22.61,22.12,22.35,722771,0
2016-09-30,22.43,22.69,22.23,22.57,730301,0
2016-10-03,22.57,22.69,22.42,22.68,483146,0
2016-10-04,22.72,22.98,22.44,22.58,541721,0
2016-10-05,22.72,23.275,22.6,22.93,954230,0
2016-10-06,22.93,23.08,22.52,22.62,635654,0
2016-10-07,22.58,22.97,22.46,22.94,895169,0
2016-10-10,23,23.47,23,23.31,529705,0
2016-10-11,23.19,23.33,22.5,23,1334017,0
2016-10-12,23.03,23.24,22.65,23.17,1165718,0
2016-10-13,22.98,23.07,22.6,22.9,723094,0
2016-10-14,22.87,23.11,22.78,22.97,599439,0
2016-10-17,22.87,23.2186,22.73,22.96,782772,0
2016-10-18,23.15,23.3,22.93,23.16,538279,0
2016-10-19,23.25,23.25,22.85,22.86,410929,0
2016-10-20,22.92,23.08,22.76,23.01,970704,0
2016-10-21,22.81,23.11,22.77,23.09,395691,0
2016-10-24,23.26,23.49,23.13,23.25,231896,0
2016-10-25,23.26,23.26,22.57,22.68,444370,0
2016-10-26,22.13,22.5,21.74,21.92,958222,0
2016-10-27,21.96,22.32,21.84,21.9,1400257,0
2016-10-28,21.91,22.46,21.81,22.34,755999,0
2016-10-31,22.14,22.21,21.96,22.13,805986,0
2016-11-01,22.12,22.22,21.5614,21.64,636467,0
2016-11-02,21.55,21.79,21.52,21.59,442251,0
2016-11-03,21.62,22.02,21.19,21.22,1112339,0
2016-11-04,21.28,22.08,21.28,21.88,1003610,0
2016-11-07,22.18,22.605,22.165,22.56,674040,0
2016-11-08,22.45,22.8,22.31,22.33,1176386,0
2016-11-09,19.4,21.545,19.25,21.3,5336201,0
2016-11-10,21.61,22.47,21.24,21.56,1679422,0
2016-11-11,21.62,21.77,21.39,21.45,1134716,0
2016-11-14,21.5,21.67,20.5225,20.65,1352148,0
2016-11-15,20.64,21.15,20.55,21.09,868943,0
2016-11-16,20.94,21.09,20.81,20.95,743200,0
2016-11-17,21.04,21.22,20.97,21.01,773781,0
2016-11-18,21.07,21.31,21.03,21.19,805154,0
2016-11-21,21.15,21.49,20.81,21.44,959538,0
2016-11-22,21.38,21.4,20.92,21.16,988415,0
2016-11-23,20.96,21.43,20.89,21.31,1119131,0
2016-11-25,21.3,21.56,21.26,21.56,403470,0
2016-11-28,21.54,21.69,21.41,21.62,701226,0
2016-11-29,21.67,21.96,21.63,21.71,507709,0
2016-11-30,21.91,22,21.54,21.64,787753,0
2016-12-01,21.62,21.95,21.62,21.77,727873,0
2016-12-02,21.82,22.08,21.64,21.89,646530,0
2016-12-05,22.92,23.475,22.91,23.01,4315378,0
2016-12-06,22.99,23.45,22.74,23.31,12390816,0
2016-12-07,23.13,23.72,23.04,23.6,1259168,0
2016-12-08,23.7,24.33,23.43,24.16,1313644,0
2016-12-09,24.25,24.365,24.08,24.3,973676,0
2016-12-12,24.2,24.64,24.165,24.25,1072735,0
2016-12-13,24.34,24.405,24.05,24.09,1394304,0
2016-12-14,24.15,24.15,23.48,23.62,1032884,0
2016-12-15,23.57,24.18,23.435,24.17,1049224,0
2016-12-16,24.25,24.31,24.04,24.25,1943872,0
2016-12-19,24.28,24.515,24.07,24.21,630067,0
2016-12-20,24.19,24.34,23.96,24.08,771600,0
2016-12-21,24.16,24.23,23.99,24.14,838429,0
2016-12-22,24.2,24.35,24.02,24.26,766827,0
2016-12-23,24.24,24.565,24.24,24.55,406178,0
2016-12-27,24.54,24.76,24.51,24.61,381860,0
2016-12-28,24.64,24.64,24.32,24.48,573886,0
2016-12-29,24.48,24.97,24.48,24.84,829657,0
2016-12-30,24.88,25,24.66,24.81,1033404,0
2017-01-03,24.94,25.09,24.58,24.79,997242,0
2017-01-04,24.97,25.18,24.79,24.91,868345,0
2017-01-05,24.95,25.145,24.82,24.84,609160,0
2017-01-06,24.85,25.08,24.76,24.82,465500,0
2017-01-09,24.91,24.995,24.7,24.9,694143,0
2017-01-10,24.9,25.35,24.86,25.32,1208675,0
2017-01-11,25.75,27,25.66,26.76,1999686,0
2017-01-12,26.57,26.89,26.13,26.65,1066729,0
2017-01-13,26.75,27.655,26.68,27.32,1291594,0
2017-01-17,27.28,27.28,26.68,27.18,692462,0
2017-01-18,27.29,27.29,26.86,26.93,761888,0
2017-01-19,26.91,27.115,26.2,26.35,1017020,0
2017-01-20,26.33,26.55,26.07,26.17,904605,0
2017-01-23,26.09,26.3874,25.86,25.95,641836,0
2017-01-24,25.98,26.08,25.74,25.93,679297,0
2017-01-25,26.15,26.31,25.92,26.14,622206,0
2017-01-26,26.12,26.25,25.6705,25.97,453111,0
2017-01-27,25.9,26.28,25.9,26.06,423021,0
2017-01-30,26.02,26.29,25.71,26.27,740169,0
2017-01-31,26.25,26.4,25.93,26.36,504749,0
2017-02-01,26.51,26.73,26.2,26.31,840486,0
2017-02-02,26.31,26.42,25.95,25.96,621158,0
2017-02-03,26.23,26.44,25.85,26.26,679263,0
2017-02-06,26.25,26.58,26.065,26.12,692046,0
2017-02-07,26.21,26.58,26.15,26.49,484044,0
2017-02-08,26.47,26.55,26.26,26.42,677611,0
2017-02-09,26.42,26.9,26.42,26.77,682228,0
2017-02-10,26.78,26.95,26.64,26.72,450182,0
2017-02-13,26.88,27,26.53,26.75,753796,0
2017-02-14,26.63,26.96,26.63,26.9,513672,0
2017-02-15,26.87,27.35,26.86,27.29,699271,0
2017-02-16,27.29,27.46,27.15,27.27,628443,0
2017-02-17,27.27,27.65,27.17,27.62,629010,0
2017-02-21,27.65,28.17,27.65,28.04,1198424,0
2017-02-22,28,28.27,27.855,28.21,677102,0
2017-02-23,28.29,28.44,28.02,28.03,894460,0
2017-02-24,28,28.7,27.7851,28.7,601516,0
2017-02-27,28.74,28.83,28.42,28.61,1304999,0
2017-02-28,27.75,28.6,27.12,27.81,2729349,0
2017-03-01,28.32,28.32,27.845,28.05,1824104,0
2017-03-02,28.03,28.54,27.97,28.02,963020,0
2017-03-03,28,28.19,27.8,28.1,656244,0
2017-03-06,27.97,27.97,27.51,27.64,878296,0
2017-03-07,27.63,27.64,27.189,27.28,882098,0
2017-03-08,27.32,27.54,27.1,27.14,563803,0
2017-03-09,27.17,27.45,26.95,27.24,1004653,0
2017-03-10,27.38,27.44,27.04,27.33,851453,0
2017-03-13,27.36,27.6,27.16,27.5,638160,0
2017-03-14,27.46,27.5,27.07,27.42,454571,0
2017-03-15,27.52,28.09,27.52,27.96,538685,0
2017-03-16,27.9,27.97,27.74,27.93,378094,0
2017-03-17,27.97,29.23,27.97,29.12,1391028,0
2017-03-20,29.21,29.43,29.0601,29.35,908556,0
2017-03-21,29.53,29.7,29.16,29.31,1191593,0
2017-03-22,29.32,29.5,29.01,29.34,967252,0
2017-03-23,29.35,30.025,29.23,29.62,1279613,0
2017-03-24,29.64,30.12,29.64,29.96,985504,0
2017-03-27,29.81,30.04,29.72,29.88,712525,0
2017-03-28,29.8,29.87,29.415,29.6,844657,0
2017-03-29,29.63,29.73,29.39,29.42,584304,0
2017-03-30,29.4,29.56,29.33,29.39,443640,0
2017-03-31,29.44,29.78,29.34,29.62,524491,0
2017-04-03,29.58,29.7,29.11,29.42,484402,0
2017-04-04,29.42,29.84,29.4,29.62,575674,0
2017-04-05,29.75,29.78,29.1,29.12,433632,0
2017-04-06,29.18,29.51,29.09,29.38,496828,0
2017-04-07,29.33,29.69,29.19,29.62,648715,0
2017-04-10,29.75,29.86,29.52,29.7,451742,0
2017-04-11,29.63,29.845,29.48,29.81,392685,0
2017-04-12,30.92,31.27,30.46,30.6,914487,0
2017-04-13,30.47,30.57,30.271,30.43,449812,0
2017-04-17,30.5,30.79,30.37,30.65,508999,0
2017-04-18,30.55,30.75,30.04,30.42,624977,0
2017-04-19,30.45,30.675,30.1346,30.53,621589,0
2017-04-20,30.63,31.08,30.46,31.02,304325,0
2017-04-21,30.98,31.03,30.79,30.9,247521,0
2017-04-24,30.44,31.04,30.44,30.66,581513,0
2017-04-25,30.86,31.19,30.5,30.55,663038,0
2017-04-26,30.48,30.81,30.23,30.25,825574,0
2017-04-27,30.35,30.77,30.27,30.56,490130,0
2017-04-28,30.59,30.87,30.07,30.33,882296,0
2017-05-01,30.35,30.73,30.29,30.67,435779,0
2017-05-02,30.61,30.73,30.35,30.66,370187,0
2017-05-03,30.66,30.68,30.405,30.56,465539,0
2017-05-04,32.4,33.0599,31.89,32.15,1361549,0
2017-05-05,32.24,32.36,31.24,31.38,580424,0
2017-05-08,31.08,31.3181,30.84,30.96,486654,0
2017-05-09,30.96,31.47,30.96,31.38,531001,0
2017-05-10,31.36,31.61,31.1939,31.51,314057,0
2017-05-11,31.34,31.375,31.14,31.26,320843,0
2017-05-12,31.24,31.38,31.1301,31.2,239927,0
2017-05-15,31.18,31.909,31.13,31.87,462407,0
2017-05-16,31.83,31.927,31.48,31.7,272135,0
2017-05-17,31.3,31.56,31.19,31.24,427793,0
2017-05-18,29.84,31,29.2,30.33,926096,0
2017-05-19,30.33,30.81,30.32,30.47,750180,0
2017-05-22,30.52,30.77,30.26,30.33,710667,0
2017-05-23,30.3,30.91,30.248,30.43,660143,0
2017-05-24,30.51,30.68,30.45,30.59,318234,0
2017-05-25,30.7,31.32,30.54,30.97,533643,0
2017-05-26,31.1,31.2653,30.86,30.87,358161,0
2017-05-30,30.86,30.89,30.36,30.51,483111,0
2017-05-31,30.67,30.82,30.45,30.75,383851,0
2017-06-01,30.93,31.58,30.9,31.53,427977,0
2017-06-02,31.61,32.19,31.61,32.1,739069,0
2017-06-05,32.08,32.08,31.7837,31.97,418036,0
2017-06-06,31.97,32.19,31.79,31.96,357572,0
2017-06-07,32.03,32.355,31.97,32.3,460937,0
2017-06-08,32.17,32.73,32.17,32.71,326676,0
2017-06-09,32.7,33.1101,32.2,32.48,604667,0
2017-06-12,32.59,32.65,32.02,32.58,497196,0
2017-06-13,32.64,33.05,32.64,32.85,364031,0
2017-06-14,33.01,33.03,32.64,32.75,439519,0
2017-06-15,32.4,32.76,32.4,32.71,434020,0
2017-06-16,32.43,32.98,32.42,32.95,691462,0
2017-06-19,33.14,33.3507,33.04,33.23,336751,0
2017-06-20,33.32,33.41,33.13,33.27,396212,0
2017-06-21,33.26,33.5,33.15,33.27,436078,0
2017-06-22,33.3,33.59,33.26,33.56,359395,0
2017-06-23,33.61,34,33.57,33.95,606451,0
2017-06-26,34.01,34.03,33.31,33.41,393505,0
2017-06-27,33.36,33.585,33.1,33.39,546072,0
2017-06-28,33.63,34,33.41,33.92,688766,0
2017-06-29,33.91,33.95,33.1,33.37,750062,0
2017-06-30,33.42,33.64,33.12,33.15,564669,0
2017-07-03,33.28,33.28,32.37,32.52,211460,0
2017-07-05,32.51,32.64,32.21,32.42,533618,0
2017-07-06,32.27,32.33,31.79,31.83,586754,0
2017-07-07,31.99,32.54,31.865,32.33,502947,0
2017-07-10,32.31,32.42,31.905,31.97,479047,0
2017-07-11,31.98,32.145,31.53,31.91,433545,0
2017-07-12,32.08,32.51,31.95,32.32,535398,0
2017-07-13,32.31,32.42,31.89,32.01,375026,0
2017-07-14,32.09,32.56,32.09,32.38,502561,0
2017-07-17,32.5,32.84,32.07,32.34,249176,0
2017-07-18,32.37,32.37,31.695,31.94,405770,0
2017-07-19,32.1,32.95,32,32.39,631042,0
2017-07-20,32.49,32.83,32.42,32.62,307887,0
2017-07-21,32.83,32.87,32.24,32.29,297692,0
2017-07-24,32.28,32.51,32.05,32.42,454205,0
2017-07-25,32.5,33.38,32.24,33.1,709758,0
2017-07-26,33.04,33.23,32.8,33.12,570398,0
2017-07-27,33.15,33.19,32.38,32.67,505672,0
2017-07-28,32.48,32.655,30.64,31.04,1023791,0
2017-07-31,31.16,31.38,30.7,30.75,695896,0
2017-08-01,31.05,31.245,30.69,30.85,513022,0
2017-08-02,30.94,30.94,30.18,30.56,652769,0
2017-08-03,30.5,30.7,29.07,29.26,1846334,0
2017-08-04,29.13,29.6,29.01,29.59,714978,0
2017-08-07,29.55,29.73,29.3,29.71,731008,0
2017-08-08,29.68,29.7,29.37,29.44,514912,0
2017-08-09,29.27,29.51,29,29.5,470946,0
2017-08-10,29.45,29.56,28.74,28.78,765413,0
2017-08-11,28.64,29.37,28.61,29.3,610322,0
2017-08-14,29.52,29.83,29.52,29.68,626048,0
2017-08-15,29.77,29.84,29.51,29.59,1155088,0
2017-08-16,29.71,29.71,29.185,29.23,375717,0
2017-08-17,30.45,31.28,30.23,30.35,1580485,0
2017-08-18,30.09,30.33,29.7,30.11,1282896,0
2017-08-21,30.09,30.13,29.42,29.65,655710,0
2017-08-22,29.68,30,29.68,29.83,365221,0
2017-08-23,29.53,29.82,29.41,29.51,488954,0
2017-08-24,29.6,29.77,29.14,29.17,610847,0
2017-08-25,29.28,29.45,29.06,29.15,607564,0
2017-08-28,29.2,29.38,29.14,29.31,593022,0
2017-08-29,29.13,29.2552,28.25,28.28,926699,0
2017-08-30,27.82,29.69,27.79,29.51,1378586,0
2017-08-31,29.62,30.28,29.565,30.23,834772,0
2017-09-01,30.3,30.59,30.05,30.32,468627,0
2017-09-05,30.19,30.43,29.93,30.36,528607,0
2017-09-06,30.41,30.41,29.88,30.02,799982,0
2017-09-07,30.27,30.27,30,30.13,370494,0
2017-09-08,30.13,30.545,30.0401,30.4,566288,0
2017-09-11,30.65,30.965,30.42,30.7,520317,0
2017-09-12,30.73,30.84,30.58,30.75,520068,0
2017-09-13,30.68,30.77,30.25,30.3,420728,0
2017-09-14,30.32,30.38,29.71,29.91,582944,0
2017-09-15,29.98,30.59,29.81,30.15,1050805,0
2017-09-18,30.2,30.32,29.95,30.11,377491,0
2017-09-19,30.11,30.12,29.6,29.91,685332,0
2017-09-20,29.9,30.27,29.73,29.75,582875,0
2017-09-21,29.76,29.76,28.81,29.23,569760,0
2017-09-22,29.27,29.46,29.21,29.28,581178,0
2017-09-25,29.22,29.38,28.97,29.05,714639,0
2017-09-26,29,29.18,28.9,29.06,508527,0
2017-09-27,28.98,30,28.98,29.99,834226,0
2017-09-28,30.02,30.02,29.38,29.5,1038799,0
2017-09-29,29.5,29.93,29.4,29.72,1062749,0
2017-10-02,29.66,30.42,29.54,30.38,594568,0
2017-10-03,30.55,30.59,30.08,30.32,396803,0
2017-10-04,30.43,31.04,30.1,31.02,436639,0
2017-10-05,31.17,31.23,30.94,31.14,466231,0
2017-10-06,31.03,31.41,30.95,31.22,407071,0
2017-10-09,30.84,30.84,29.9,30,1127697,0
2017-10-10,30.01,30.2,29.53,29.69,637318,0
2017-10-11,29.69,29.92,29.235,29.3,706567,0
2017-10-12,28.98,29.11,28.7,29,871525,0
2017-10-13,29.01,29.01,28.36,28.86,881338,0
2017-10-16,29,29.325,28.79,29,403273,0
2017-10-17,29.05,29.55,29.005,29.4,523914,0
2017-10-18,29.57,30.34,29.57,30.18,466023,0
2017-10-19,29.84,30.21,29.575,30.17,603286,0
2017-10-20,30.39,30.66,30.2855,30.65,420381,0
2017-10-23,30.67,30.98,30.45,30.57,409529,0
2017-10-24,30.76,30.84,30.37,30.75,441990,0
2017-10-25,30.49,31.23,30.3,31.23,679962,0
2017-10-26,31.29,31.59,30.77,31.08,557339,0
2017-10-27,31.11,31.415,30.935,31.39,605273,0
2017-10-30,31.2,31.49,30.99,31.21,531814,0
2017-10-31,31.39,31.915,31.22,31.87,726414,0
2017-11-01,32.03,32.04,31.06,31.25,671408,0
2017-11-02,31.26,31.46,30.94,31.1,480482,0
2017-11-03,31.12,31.36,30.82,31.36,543042,0
2017-11-06,31.24,31.69,31.1201,31.45,524443,0
2017-11-07,31.37,31.37,30.89,31.18,858447,0
2017-11-08,31.1,32.085,31.07,31.84,1016289,0
2017-11-09,33,35,33,34.23,1903003,0
2017-11-10,34.95,35.95,34.45,35.94,1829884,0
