Date,Open,High,Low,Close,Volume,OpenInt
2011-07-07,25.5,25.5,24.81,25.5,36117,0
2011-07-08,25.5,25.5,24.8,25.37,194773,0
2011-07-11,25.5,25.7,25,25.39,16785,0
2011-07-12,25.5,25.5,25.03,25.3,8039,0
2011-07-13,25.37,25.55,23.76,24,425592,0
2011-07-14,24.06,24.85,23.86,23.99,108188,0
2011-07-15,24,24.74,23.76,24.01,53593,0
2011-07-18,24.2,24.5,23.76,24.09,12363,0
2011-07-19,24.79,25.77,23.87,24.69,8891,0
2011-07-20,24.5,24.7,24.25,24.3,4500,0
2011-07-21,24.28,24.28,24.28,24.28,100,0
2011-07-22,24.17,25,24.1,24.1,5800,0
2011-07-25,24,24.24,24,24.01,18606,0
2011-07-26,24.45,24.45,23.8,23.9,30398,0
2011-07-27,24.25,24.25,23.83,23.9,5773,0
2011-07-28,24.43,24.43,23.9,23.9,4300,0
2011-07-29,24.42,24.42,23.8,24.03,3500,0
2011-08-01,24.24,24.24,23.92,23.92,5905,0
2011-08-02,23.85,23.86,23.25,23.27,9780,0
2011-08-03,23.26,23.28,23.26,23.28,200,0
2011-08-04,23.2,23.25,23.2,23.2,600,0
2011-08-05,23.09,23.15,20.55,22.61,45613,0
2011-08-08,22.49,22.61,20.91,20.95,18830,0
2011-08-09,21,21.79,20.52,21.14,34400,0
2011-08-10,20.86,20.86,20.61,20.72,500,0
2011-08-11,20.51,20.89,20.05,20.89,3390,0
2011-08-12,20.9,21,20.49,20.76,17900,0
2011-08-15,20.75,21.27,20.58,21.16,49077,0
2011-08-16,21,21,20.46,20.46,9660,0
2011-08-17,20.72,20.75,20.7,20.7,4400,0
2011-08-18,20.54,20.98,19.76,20.29,20400,0
2011-08-19,20.73,20.98,20.35,20.5,600,0
2011-08-22,20.99,20.99,20.25,20.5,900,0
2011-08-23,19.74,20.56,19.45,20.26,2900,0
2011-08-24,20.25,20.4,20.09,20.4,5400,0
2011-08-25,20.02,20.43,20.02,20.39,2468,0
2011-08-26,20.22,20.5,20.21,20.5,1800,0
2011-08-29,20.5,20.5,19.78,20.11,6250,0
2011-08-30,20.47,20.5,20.14,20.25,1300,0
2011-08-31,20.01,20.25,20,20.25,7800,0
2011-09-01,20.25,20.26,20.02,20.25,16900,0
2011-09-06,20.3,20.3,19.01,19.73,47600,0
2011-09-07,19.9,19.9,19.5,19.68,8000,0
2011-09-08,19.6,20.8,19.49,19.6,3200,0
2011-09-09,19.6,19.6,19.35,19.45,1107,0
2011-09-12,18.93,19.25,18.93,19.1,2800,0
2011-09-13,19.05,19.73,18.92,18.98,2500,0
2011-09-14,18.98,19,18.97,19,2350,0
2011-09-15,18.95,19.05,18.91,18.91,1100,0
2011-09-16,18.75,19,18.6,19,18240,0
2011-09-19,18.5,19,18,18.86,8898,0
2011-09-21,18.28,18.98,18,18.1,13961,0
2011-09-22,18.22,18.22,17,17.15,46100,0
2011-09-23,17.88,17.89,17.09,17.4,1732,0
2011-09-26,16.78,17.49,14.8,15.78,75196,0
2011-09-27,15.95,16.58,15.7,15.71,22661,0
2011-09-28,16.2,16.21,13.95,14.25,56790,0
2011-09-29,14.56,14.85,13.85,14.07,219782,0
2011-09-30,14,14.12,13.8,13.94,9425,0
2011-10-03,14.08,14.13,13.56,13.56,6530,0
2011-10-04,13.75,13.89,13.56,13.56,3700,0
2011-10-05,13.54,14.1,13.54,13.98,12237,0
2011-10-06,14,14,13.7,13.78,34815,0
2011-10-07,13.95,14.25,13.87,13.99,15254,0
2011-10-10,13.74,14.9,13.74,14.71,23417,0
2011-10-11,14.77,15,14.5,14.89,7474,0
2011-10-12,14.81,16.03,14.8,15,10323,0
2011-10-13,15,15.97,14.92,15.1,21500,0
2011-10-14,18.93,18.94,15.11,15.11,13068,0
2011-10-17,15.01,15.19,15.01,15.11,1505,0
2011-10-18,15,15.21,14.99,15.19,7167,0
2011-10-19,15,15.18,14.8,15.18,17757,0
2011-10-20,15.2,15.2,14.75,14.75,10296,0
2011-10-21,14.76,14.88,14.3,14.88,18102,0
2011-10-24,14.9,15.15,14.67,14.85,16434,0
2011-10-25,14.87,14.9,14.62,14.62,6500,0
2011-10-26,14.71,14.75,14.46,14.75,6805,0
2011-10-27,14.96,15,14.54,14.79,40453,0
2011-10-28,14.9,15.1,14.71,15,34134,0
2011-10-31,14.75,15.75,14.7,14.76,4122,0
2011-11-01,14.72,14.73,14.62,14.63,1200,0
2011-11-02,15,15,14.27,14.27,2850,0
2011-11-03,15,15,14.82,14.96,500,0
2011-11-04,14.8,14.8,14.58,14.58,1015,0
2011-11-07,14.26,14.8,14.26,14.8,400,0
2011-11-08,14.77,14.81,14.5,14.71,8104,0
2011-11-09,15,15,14.2,14.2,2400,0
2011-11-10,15.06,15.09,14.4,14.4,700,0
2011-11-11,14.17,14.96,14.17,14.96,6997,0
2011-11-14,15.02,15.48,14.77,14.98,34147,0
2011-11-15,15.04,15.11,14.5,14.95,5228,0
2011-11-16,14.88,15.21,14.81,14.99,2598,0
2011-11-18,14.76,14.76,14.76,14.76,100,0
2011-11-21,14.46,14.46,14.27,14.29,1200,0
2011-11-22,14.92,14.92,14.62,14.76,3368,0
2011-11-23,14.65,15.21,14.65,14.65,700,0
2011-11-25,14.15,15,14.15,14.52,900,0
2011-11-28,15.2,15.2,14.5,14.5,1173,0
2011-11-30,14.95,15.07,14.72,15,12600,0
2011-12-01,15,15.03,14.86,14.86,4239,0
2011-12-02,14.8,15,14.66,14.77,62200,0
2011-12-05,15,15,14.8,15,2114,0
2011-12-06,14.8,14.8,14.71,14.71,77316,0
2011-12-07,15,15,14.75,14.75,3000,0
2011-12-08,14.6,14.6,14.5,14.6,801,0
2011-12-12,14.63,14.64,14.5,14.5,704,0
2011-12-13,14.6,14.75,14.49,14.63,15919,0
2011-12-14,14.5,14.51,14.5,14.5,12800,0
2011-12-15,14.89,14.89,14.49,14.49,1763,0
2011-12-16,15.02,15.02,15.02,15.02,1398,0
2011-12-19,15.18,15.18,14.5,14.5,7451,0
2011-12-20,14.85,14.85,14.09,14.1,302019,0
2011-12-21,14.1,14.69,14.05,14.42,1795,0
2011-12-22,14.7,14.7,14.58,14.58,700,0
2011-12-23,14.3,14.7,14.3,14.67,4450,0
2011-12-28,14.99,14.99,14.65,14.76,1938,0
2011-12-29,14.78,15,14.1,14.88,8483,0
2011-12-30,15.2,15.4,14.39,15.4,4840,0
2012-01-03,15.39,15.4,14.56,14.85,3085,0
2012-01-04,14.97,15,14.97,14.98,1170,0
2012-01-06,15,15,15,15,233,0
2012-01-09,15.02,15.12,14.76,14.96,5207,0
2012-01-10,14.76,14.95,14.76,14.95,2000,0
2012-01-11,14.91,14.91,14.91,14.91,900,0
2012-01-12,14.85,14.95,14.8,14.9,3625,0
2012-01-13,15.02,15.03,14.9,14.9,400,0
2012-01-17,14.83,14.87,14.55,14.67,1300,0
2012-01-18,14.65,14.65,14.65,14.65,900,0
2012-01-19,14.85,15,14.62,14.69,12169,0
2012-01-20,14.75,14.75,14.6,14.65,266184,0
2012-01-23,14.7,14.7,14.4,14.41,4717,0
2012-01-24,14.49,14.49,14.39,14.4,933,0
2012-01-26,14.4,14.5,14,14.5,9102,0
2012-01-27,14.26,14.26,13.92,13.99,10136,0
2012-01-30,13.95,14.2,13.95,13.95,24154,0
2012-01-31,13.95,14.04,13.95,14,3700,0
2012-02-01,14.07,14.08,13.79,13.8,30700,0
2012-02-02,13.88,13.88,13.4,13.42,66391,0
2012-02-03,13.94,13.94,13.31,13.4,135050,0
2012-02-06,13.43,14.85,13.38,14.43,117606,0
2012-02-07,14.4,15.85,14.4,15.18,202365,0
2012-02-08,15.2,16.25,15,16.14,167816,0
2012-02-09,16.24,16.82,16,16.5,70836,0
2012-02-10,16.6,16.66,15.76,16.4,226694,0
2012-02-13,16.3,16.99,16.3,16.96,19937,0
2012-02-14,16.99,17,16.65,16.72,16415,0
2012-02-15,16.99,17,16.83,16.84,37918,0
2012-02-16,16.9,17,16.84,16.85,10504,0
2012-02-17,16.86,17,16.75,16.75,42642,0
2012-02-21,16.62,16.74,16.45,16.49,42861,0
2012-02-22,16.44,16.5,15.51,16.01,32605,0
2012-02-23,16.1,16.19,15.59,15.64,20248,0
2012-02-24,15.6,15.94,15.6,15.94,1556,0
2012-02-27,16,16.01,15.72,16,29276,0
2012-02-28,16,16,15.85,15.99,8800,0
2012-02-29,15.65,15.89,15.6,15.72,7020,0
2012-03-01,15.97,16.1,15.91,15.95,226229,0
2012-03-02,16,16,15.93,15.99,2596,0
2012-03-05,16,16.1,15.79,15.99,15320,0
2012-03-06,16.03,16.03,15.9,15.98,12865,0
2012-03-07,15.78,16.01,15.77,16.01,7750,0
2012-03-08,16,16.25,15.91,16.21,193654,0
2012-03-09,16.3,16.32,16.27,16.29,10806,0
2012-03-12,16.37,16.37,16.03,16.28,4872,0
2012-03-13,16.23,16.35,16.01,16.34,7119,0
2012-03-14,16.34,16.46,16.31,16.43,4770,0
2012-03-15,16.59,17,16.22,16.52,258395,0
2012-03-16,16.63,16.9,16.54,16.7,76066,0
2012-03-19,16.7,17.1,16.7,16.9,37452,0
2012-03-20,16.9,16.95,16.05,16.71,65951,0
2012-03-21,16.68,16.79,16.6,16.62,27974,0
2012-03-22,16.75,16.9,16.51,16.57,67875,0
2012-03-23,16.56,16.77,16.54,16.73,31556,0
2012-03-26,17.1,17.1,16.63,16.9,20260,0
2012-03-27,16.9,16.9,16.8,16.89,5000,0
2012-03-28,16.99,16.99,16.8,16.9,12600,0
2012-03-29,16.9,17.22,15.01,17.2,116251,0
2012-03-30,17.24,17.25,16.96,17.24,79955,0
2012-04-02,17.23,17.75,17.05,17.7,29047,0
2012-04-03,17.67,17.88,17.67,17.76,36093,0
2012-04-04,17.86,17.88,17.65,17.88,21150,0
2012-04-05,17.91,18,17.91,17.93,59395,0
2012-04-09,18,18.08,17.98,18.02,44883,0
2012-04-10,18,18.21,17.97,18.01,50414,0
2012-04-11,18.13,18.41,18,18.41,37335,0
2012-04-12,18.5,18.5,18.22,18.42,51846,0
2012-04-13,18.43,18.43,18.13,18.24,71752,0
2012-04-16,18.3,18.3,18.09,18.2,18881,0
2012-04-17,18.22,18.55,18.16,18.42,658031,0
2012-04-18,18.41,18.85,18.23,18.4,103494,0
2012-04-19,18.51,19.6,18.41,19.35,317350,0
2012-04-20,19.45,20,19.33,19.87,45864,0
2012-04-23,20,20.06,19.7,19.87,25929,0
2012-04-24,19.71,19.81,19.62,19.62,32690,0
2012-04-25,19.77,20.05,19.77,20.01,72915,0
2012-04-26,20.11,20.18,19.87,20.1,30200,0
2012-04-27,19.96,20.2,19.96,20.13,25223,0
2012-04-30,20.21,20.84,19.96,20.79,28794,0
2012-05-01,20.69,20.88,20.44,20.81,19335,0
2012-05-02,20.85,20.85,20.59,20.71,22742,0
2012-05-03,20.6,20.81,20.15,20.81,26002,0
2012-05-04,20.63,20.69,20.1,20.32,23887,0
2012-05-07,20.42,20.42,19.89,20.03,36871,0
2012-05-08,20.09,20.81,19.88,20.22,228365,0
2012-05-09,20.1,20.26,20.01,20.05,36623,0
2012-05-10,20.1,20.5,20.1,20.5,143138,0
2012-05-11,20.33,20.33,20.1,20.19,24338,0
2012-05-14,20.1,20.12,19.86,19.95,42907,0
2012-05-15,19.87,19.88,19.24,19.37,52052,0
2012-05-16,19.41,19.41,18.46,18.62,62211,0
2012-05-17,18.55,18.68,18.32,18.55,56276,0
2012-05-18,18.48,18.48,18.01,18.25,23830,0
2012-05-21,18.17,18.62,17.55,17.67,59360,0
2012-05-22,17.74,17.98,17.35,17.56,25422,0
2012-05-23,17.45,19.99,17.03,17.49,28270,0
2012-05-24,17.32,17.78,17.32,17.59,17346,0
2012-05-25,17.67,17.88,17.53,17.6,14949,0
2012-05-29,17.64,19.96,17.43,18.12,170800,0
2012-05-30,18.24,18.24,17.42,17.75,10287,0
2012-05-31,18.86,19.232,17.89,18.8,24760,0
2012-06-01,18.79,18.79,18.01,18.12,12484,0
2012-06-04,18.12,18.2,17.76,17.99,52650,0
2012-06-05,18.16,18.16,17.61,17.83,2546,0
2012-06-06,17.9,18.18,17.9,18.1,2800,0
2012-06-07,18.2,18.23,17.98,18.07,34279,0
2012-06-08,18.08,18.1,17.88,18.02,46926,0
2012-06-11,18.24,18.24,17.9,17.9,19966,0
2012-06-12,18,18,17.86,17.99,13161,0
2012-06-13,18.09,18.19,17.78,17.98,33845,0
2012-06-14,18.09,18.09,17.93,18,41100,0
2012-06-15,18.11,18.11,17.84,17.9,26846,0
2012-06-18,17.91,18.97,17.74,18.56,61799,0
2012-06-19,18.7,19.8,18.7,19.66,44383,0
2012-06-20,19.78,19.86,19.54,19.8,51879,0
2012-06-21,19.87,19.89,19.5,19.76,46046,0
2012-06-22,19.86,19.94,19.36,19.64,1405269,0
2012-06-25,19.4,19.85,19.19,19.54,41024,0
2012-06-26,19.22,19.66,19.13,19.27,22160,0
2012-06-27,19.38,19.83,19.2,19.51,40099,0
2012-06-28,19.76,19.85,19.19,19.5,49438,0
2012-06-29,19.83,19.83,19.27,19.51,63836,0
2012-07-02,19.47,19.8,19.41,19.67,39592,0
2012-07-03,19.75,19.76,19.62,19.76,17399,0
2012-07-05,19.77,19.84,19.66,19.75,17790,0
2012-07-06,19.57,19.83,19.54,19.65,22747,0
2012-07-09,19.73,19.83,19.53,19.69,38110,0
2012-07-10,19.74,19.79,18.83,19.75,77689,0
2012-07-11,19.8,20.04,19.17,19.33,102689,0
2012-07-12,19.3,19.32,18.87,19.14,43647,0
2012-07-13,19.19,19.75,18.73,19.37,29911,0
2012-07-16,19.16,19.4,19.02,19.3,41300,0
2012-07-17,19.32,19.71,19.11,19.19,44607,0
2012-07-18,19.11,19.18,19,19.08,14252,0
2012-07-19,19.02,19.12,18.47,18.52,51718,0
2012-07-20,18.4,18.73,18.05,18.05,30640,0
2012-07-23,17.85,18.52,17.58,17.68,53136,0
2012-07-24,17.6,17.62,17.35,17.39,34156,0
2012-07-25,17.51,17.51,17.25,17.3,35041,0
2012-07-26,17.42,17.69,17.27,17.34,22072,0
2012-07-27,17.39,17.73,17.29,17.65,40264,0
2012-07-30,17.72,17.85,17.5,17.51,11565,0
2012-07-31,17.55,18.12,17.5,18,34329,0
2012-08-01,17.99,18,17.64,17.64,35657,0
2012-08-02,17.76,18.17,17.52,17.6,32104,0
2012-08-03,17.8,18.22,17.8,17.99,29873,0
2012-08-06,18.51,18.72,18.07,18.63,25006,0
2012-08-07,18.64,18.64,18.07,18.27,46901,0
2012-08-08,18.2,18.57,18.01,18.4,18119,0
2012-08-09,18.45,18.79,18.35,18.62,14749,0
2012-08-10,18.5,18.57,17.44,17.86,20390,0
2012-08-13,17.85,17.85,17.57,17.64,40083,0
2012-08-14,17.78,17.78,17.52,17.63,11523,0
2012-08-15,17.61,17.93,17.53,17.88,15896,0
2012-08-16,17.84,17.84,17.41,17.7,12737,0
2012-08-17,17.27,17.77,17.25,17.7,30791,0
2012-08-20,17.61,17.75,17.25,17.7,14647,0
2012-08-21,17.75,17.89,17.32,17.54,22602,0
2012-08-22,17.55,17.6,17.21,17.31,11385,0
2012-08-23,17.34,17.59,17.04,17.34,244484,0
2012-08-24,17.4,17.64,17.3,17.39,19373,0
2012-08-27,17.59,17.65,17.51,17.64,4409,0
2012-08-28,17.57,17.6,17.34,17.56,12529,0
2012-08-29,17.64,17.82,17.52,17.77,8232,0
2012-08-30,17.75,17.75,17.16,17.16,18719,0
2012-08-31,17.21,17.24,17.16,17.17,2962,0
2012-09-04,17.15,17.44,17.05,17.4,22399,0
2012-09-05,17.49,17.62,17.49,17.58,18168,0
2012-09-06,17.6,18.165,17.6,18.14,21940,0
2012-09-07,18.19,18.19,17.862,18.06,24621,0
2012-09-10,18.06,18.06,17.62,17.83,14133,0
2012-09-11,17.51,17.6,17.35,17.5,6574,0
2012-09-12,17.58,18.69,17.58,17.88,6134,0
2012-09-13,17.8,18.63,17.69,18.24,29668,0
2012-09-14,18.36,18.69,17.4,18.3,23347,0
2012-09-17,18.32,18.32,17.79,18.17,8000,0
2012-09-18,18.56,19.1,18.56,18.95,12112,0
2012-09-19,18.95,18.95,17.85,18.13,33569,0
2012-09-20,18.12,18.12,17.26,17.65,10126,0
2012-09-21,18.11,18.295,17.66,17.98,56335,0
2012-09-24,17.89,18.94,17.89,18.27,23814,0
2012-09-25,18.44,18.74,17.85,17.92,28674,0
2012-09-26,18,18.54,17.85,18.42,11494,0
2012-09-27,18.5,18.5,18.2,18.34,29019,0
2012-09-28,18.2,18.31,17.7,17.73,24873,0
2012-10-01,17.85,18.18,17.76,18,25719,0
2012-10-02,18.1,18.4,17.7,17.83,16133,0
2012-10-03,17.9,17.94,17.59,17.85,14943,0
2012-10-04,17.52,17.94,17.35,17.43,30850,0
2012-10-05,17.3,17.64,17.13,17.27,48797,0
2012-10-08,17.25,17.78,17.05,17.24,14017,0
2012-10-09,18.59,18.59,17.1,17.16,4466,0
2012-10-10,17.23,17.6,17.23,17.5,6034,0
2012-10-11,17.63,18.48,17.5,17.69,23669,0
2012-10-12,17.68,17.68,17.49,17.5,8974,0
2012-10-15,17.48,17.55,17.33,17.44,10635,0
2012-10-16,17.55,17.7,17.46,17.7,4674,0
2012-10-17,17.72,17.72,17.1,17.49,3994,0
2012-10-18,17.53,17.53,17.32,17.35,4828,0
2012-10-19,17.23,17.25,16.53,16.77,27783,0
2012-10-22,16.7,17.54,16.7,17.07,9577,0
2012-10-23,16.99,16.99,16.84,16.89,4702,0
2012-10-24,16.92,17.31,16.9,16.99,6623,0
2012-10-25,17.12,17.47,16.81,16.99,5206,0
2012-10-26,17,17,16.28,16.76,28570,0
2012-10-31,16.7,17.43,16.38,17.07,29506,0
2012-11-01,17.01,17.52,16.95,17.25,49588,0
2012-11-02,17.23,17.42,16.92,17.32,46383,0
2012-11-05,17.06,17.54,16.945,16.97,30354,0
2012-11-06,17.05,17.23,16.35,16.49,15461,0
2012-11-07,16.36,17.1,16.36,16.5,36245,0
2012-11-08,16.62,16.86,16.55,16.55,89982,0
2012-11-09,16.46,16.75,16.46,16.7,23067,0
2012-11-12,16.69,16.82,16.65,16.81,2784,0
2012-11-13,16.88,17,16.88,17,2999,0
2012-11-14,16.99,16.99,16.5,16.7,19714,0
2012-11-15,16.7,16.87,16.69,16.69,104243,0
2012-11-16,17,17.91,16.59,17.4,164600,0
2012-11-19,17.58,17.86,17.01,17.25,8932,0
2012-11-20,17.21,17.29,16.94,17.19,11661,0
2012-11-21,17.81,17.83,17.33,17.79,5580,0
2012-11-23,17.96,17.98,17.74,17.81,7638,0
2012-11-26,17.84,17.85,17.67,17.67,4955,0
2012-11-27,17.71,17.71,17.37,17.38,4921,0
2012-11-28,17.41,17.41,17.06,17.23,2000,0
2012-11-29,17.82,17.98,17.5,17.69,8259,0
2012-11-30,17.96,18.27,17.3,17.95,16153,0
2012-12-03,17.99,18.24,17.6,18.1,13965,0
2012-12-04,18.37,18.68,18.18,18.24,6291,0
2012-12-05,18.35,18.73,18.35,18.73,3761,0
2012-12-06,18.78,18.78,17.96,18.2,3669,0
2012-12-07,18.32,18.5,18.32,18.41,5752,0
2012-12-10,18.5,18.55,18.17,18.37,15122,0
2012-12-11,18.52,18.52,18.01,18.41,18007,0
2012-12-12,18.32,18.478,17.985,18.32,12948,0
2012-12-13,18.39,18.43,18.095,18.31,2883,0
2012-12-14,18.21,18.54,18.21,18.54,5918,0
2012-12-17,18.55,18.98,18.02,18.85,10899,0
2012-12-18,18.82,19.96,18.82,19.96,12616,0
2012-12-19,19.99,20.1,18.17,18.95,15459,0
2012-12-20,19.02,19.82,18.67,19.53,48512,0
2012-12-21,19.79,20.06,19.16,19.45,105573,0
2012-12-24,18.97,19.45,18.97,19.18,1513,0
2012-12-26,19.89,19.89,19.02,19.52,2944,0
2012-12-27,19.48,19.87,18.75,19.47,7838,0
2012-12-28,19.37,19.75,19.16,19.16,8667,0
2012-12-31,19.12,19.5,18.82,19.5,43010,0
2013-01-02,19.78,19.9,19.53,19.84,32072,0
2013-01-03,18.65,19.9,18.65,19.78,7954,0
2013-01-04,19.8,20.34,19.72,20.21,8586,0
2013-01-07,20.07,20.15,19.54,19.76,6744,0
2013-01-08,19.69,20.25,19.69,20.11,14638,0
2013-01-09,19.99,20.25,19.6,20.21,5842,0
2013-01-10,20.2,20.47,19.88,20.05,17476,0
2013-01-11,20.18,20.18,19.53,19.56,4477,0
2013-01-14,19.55,19.84,19.45,19.64,24008,0
2013-01-15,19.5,19.72,19.15,19.54,9225,0
2013-01-16,19.69,19.69,19.17,19.18,1772,0
2013-01-17,19.54,19.65,19.27,19.61,3558,0
2013-01-18,19.53,19.99,19.48,19.65,15173,0
2013-01-22,19.38,19.92,19.24,19.87,22359,0
2013-01-23,19.8,19.8,19.53,19.58,11500,0
2013-01-24,19.6,19.7,19.418,19.69,29847,0
2013-01-25,19.69,19.8,19.55,19.7,13367,0
2013-01-28,19.78,20.04,19.555,19.78,31394,0
2013-01-29,19.85,20.12,19.69,19.87,22055,0
2013-01-30,19.91,20.24,19.75,19.84,16010,0
2013-01-31,19.88,20.07,19.72,20.02,22005,0
2013-02-01,20.03,20.14,19.75,20.1,11410,0
2013-02-04,20.1,20.16,19.73,19.8,29721,0
2013-02-05,19.76,19.92,19.6,19.72,107337,0
2013-02-06,19.7,20.1,19.6,20.07,109395,0
2013-02-07,20.01,20.09,19.7,19.85,18273,0
2013-02-08,19.72,20.07,19.62,19.94,27424,0
2013-02-11,19.725,19.98,19.725,19.79,10286,0
2013-02-12,19.84,20.01,19.745,19.89,8407,0
2013-02-13,19.82,20.05,19.8,19.83,5400,0
2013-02-14,19.83,19.9,19.71,19.88,12163,0
2013-02-15,19.81,20.04,19.8,19.93,20513,0
2013-02-19,19.93,20.04,19.643,19.89,9449,0
2013-02-20,19.91,19.94,19.75,19.75,15662,0
2013-02-21,19.76,19.886,19.75,19.75,12579,0
2013-02-22,19.86,19.95,19.75,19.93,155297,0
2013-02-25,19.98,19.98,19.74,19.74,20344,0
2013-02-26,19.79,19.98,19.77,19.89,2335,0
2013-02-27,19.89,19.9,19.75,19.79,55896,0
2013-02-28,19.76,19.76,19.26,19.27,19423,0
2013-03-01,19.27,20.05,19.27,19.99,33560,0
2013-03-04,19.9,20.03,19.9,20,13820,0
2013-03-05,19.96,20,19.79,19.96,41779,0
2013-03-06,19.95,19.98,19.82,19.94,2386,0
2013-03-07,20,20.07,19.94,20.06,15465,0
2013-03-08,20.22,20.22,19.95,20.17,35984,0
2013-03-11,20.13,20.15,19.98,20.14,32074,0
2013-03-12,20.13,20.4,20.13,20.34,46156,0
2013-03-13,20.2,20.77,20.15,20.59,55500,0
2013-03-14,21.02,21.262,20.91,21.18,36237,0
2013-03-15,21.23,22,21.13,21.86,103519,0
2013-03-18,21.69,22.44,21.59,22,21296,0
2013-03-19,22,22.21,21.94,22.03,17114,0
2013-03-20,22.07,22.09,21.83,22.08,12819,0
2013-03-21,21.93,23.16,21.89,22.9,57807,0
2013-03-22,23.04,23.455,23.04,23.21,28513,0
2013-03-25,23.2,23.25,22.95,23.24,13750,0
2013-03-26,23.27,23.27,22.8,22.99,36907,0
2013-03-27,22.81,22.95,22.71,22.79,8009,0
2013-03-28,22.88,23.24,22.61,23.07,35518,0
2013-04-01,23.25,23.25,22.75,22.85,47295,0
2013-04-02,22.95,23.17,22.9,22.9,38018,0
2013-04-03,23.01,23.41,22.84,23.2,46072,0
2013-04-04,23.27,23.355,23,23.15,17530,0
2013-04-05,22.82,23.37,22.82,23.21,13584,0
2013-04-08,23.22,23.34,23,23.16,27012,0
2013-04-09,23.23,23.6,23.04,23.35,11275,0
2013-04-10,23.41,23.58,22.98,23.21,14398,0
2013-04-11,23.2,23.55,23.03,23.46,18764,0
2013-04-12,23.3,23.54,23.3,23.46,52683,0
2013-04-15,23.4,23.99,23.4,23.65,29183,0
2013-04-16,23.91,23.96,23.4,23.68,42009,0
2013-04-17,23.5,23.68,23.45,23.58,13986,0
2013-04-18,23.69,23.88,23.5,23.51,18409,0
2013-04-19,23.47,23.9,23.47,23.9,9631,0
2013-04-22,23.75,23.82,23.61,23.8,6916,0
2013-04-23,23.98,24.14,23.836,24.08,17500,0
2013-04-24,24.19,24.38,23.96,24.21,35432,0
2013-04-25,24.25,24.39,24.19,24.33,11116,0
2013-04-26,24.3,25.082,24.018,24.24,16040,0
2013-04-29,24.25,24.62,24.25,24.35,7667,0
2013-04-30,24.21,24.36,24.05,24.17,10451,0
2013-05-01,24.17,24.44,24.02,24.34,77734,0
2013-05-02,24.75,24.75,24.5,24.61,21434,0
2013-05-03,24.875,25.9,24.875,25.15,25086,0
2013-05-06,25.14,25.53,24.25,24.3,44906,0
2013-05-07,24.27,24.77,24,24.6,37059,0
2013-05-08,24.49,25.1,24.49,24.99,47210,0
2013-05-09,25.44,25.51,24.63,24.91,88621,0
2013-05-10,25.01,25.2,24.65,24.82,19088,0
2013-05-13,24.73,24.985,24.49,24.52,26672,0
2013-05-14,24.66,24.66,24,24.14,22540,0
2013-05-15,24.01,24.12,23.38,23.92,52005,0
2013-05-16,23.79,23.79,23.5,23.68,48944,0
2013-05-17,23.7,23.87,23.39,23.45,23166,0
2013-05-20,23.38,23.582,23.15,23.53,37611,0
2013-05-21,23.58,23.96,23.35,23.66,12988,0
2013-05-22,23.75,24.05,23.54,23.71,16186,0
2013-05-23,23.61,23.8,23.415,23.77,36326,0
2013-05-24,23.68,24.49,23.35,24.33,7833,0
2013-05-28,24.43,25.1,24.3,24.63,20925,0
2013-05-29,24.57,24.8,24.23,24.5,19017,0
2013-05-30,24.5,24.77,24.34,24.7,25431,0
2013-05-31,24.54,25.77,24.42,25.77,138551,0
2013-06-03,25.76,26.52,25.26,26.34,157360,0
2013-06-04,26.8,26.8,26.24,26.51,143884,0
2013-06-05,26.47,26.47,25.56,25.7,16702,0
2013-06-06,25.63,25.94,25.32,25.66,18812,0
2013-06-07,25.72,26.425,25.72,25.92,58384,0
2013-06-10,26.04,26.33,25.76,26.1,11952,0
2013-06-11,26.09,26.2,25.52,25.8,21217,0
2013-06-12,25.86,26.09,25.525,25.81,10201,0
2013-06-13,25.9,26.15,25.54,25.98,12059,0
2013-06-14,26.03,26.275,25.28,25.4,10069,0
2013-06-17,25.68,25.93,24.52,25.48,24080,0
2013-06-18,25.57,26.265,25.26,25.85,15979,0
2013-06-19,25.73,25.77,25.07,25.2,10850,0
2013-06-20,24.98,25.13,24.14,24.18,24886,0
2013-06-21,24.26,24.6,22.51,24.48,50703,0
2013-06-24,24.34,24.34,23.56,23.98,24217,0
2013-06-25,23.98,24.475,23.93,24.34,43397,0
2013-06-26,24.44,24.66,24.26,24.29,36989,0
2013-06-27,24.63,24.98,24.4,24.88,32203,0
2013-06-28,24.9,25.2,24.37,25.16,83427,0
2013-07-01,25.1,25.18,24.82,25.07,8205,0
2013-07-02,25.13,25.62,24.62,25.46,23437,0
2013-07-03,25.29,25.68,25.29,25.68,2037,0
2013-07-05,26.03,26.93,25.26,26.93,79810,0
2013-07-08,26.85,26.86,26.27,26.42,40061,0
2013-07-09,26.46,26.85,26.25,26.5,423594,0
2013-07-10,25.79,27.02,25.79,26.99,143634,0
2013-07-11,27,27.935,26.85,27.88,73643,0
2013-07-12,27.77,28.29,27.46,27.48,8099,0
2013-07-15,27.46,28.05,27.45,27.58,21060,0
2013-07-16,27.23,27.79,27.05,27.06,19833,0
2013-07-17,27.23,27.64,27.14,27.44,9375,0
2013-07-18,27.42,27.65,26.7,26.8,23388,0
2013-07-19,26.66,27.02,26.12,26.97,18467,0
2013-07-22,26.76,27.44,26.76,27.18,6073,0
2013-07-23,27.52,27.72,27.32,27.47,16615,0
2013-07-24,27.46,28.08,27.43,27.84,12734,0
2013-07-25,27.83,27.97,27.51,27.76,18532,0
2013-07-26,27.57,27.85,27.1,27.59,10367,0
2013-07-29,27.62,28.02,27.62,27.64,6941,0
2013-07-30,27.79,28.14,27.08,27.55,12136,0
2013-07-31,27.85,28.145,27.33,27.82,14346,0
2013-08-01,27.85,27.995,26.99,27.375,12430,0
2013-08-02,27.23,27.48,26.93,27.22,11962,0
2013-08-05,27.25,27.92,27.08,27.89,11817,0
2013-08-06,27.63,27.71,26.69,26.82,26963,0
2013-08-07,26.15,27.04,26.15,26.85,10685,0
2013-08-08,26.96,27.08,26.68,27.01,6977,0
2013-08-09,26.84,27.24,26.79,27.06,5286,0
2013-08-12,27,27.27,26.44,26.98,5832,0
2013-08-13,27.53,27.53,26.25,26.37,10916,0
2013-08-14,26.17,26.71,25.91,26.2,42391,0
2013-08-15,25.94,26.8,25.94,26.01,19488,0
2013-08-16,26,26.24,25.75,25.76,26697,0
2013-08-19,26.04,26.04,25.1,25.14,22860,0
2013-08-20,25.25,26.09,25.19,25.35,11078,0
2013-08-21,25.38,25.55,25.09,25.32,5231,0
2013-08-22,25.34,25.8,25.34,25.66,10724,0
2013-08-23,25.58,25.97,25.09,25.67,23555,0
2013-08-26,25.79,26.31,25.34,25.6,15257,0
2013-08-27,25.34,25.63,24.97,24.99,16517,0
2013-08-28,25.04,25.09,24.3,24.95,12632,0
2013-08-29,24.95,25.595,24.95,25.27,13881,0
2013-08-30,25.18,25.39,24.8,24.81,18053,0
2013-09-03,25.08,25.57,24.5,25.05,14509,0
2013-09-04,25.76,26.36,25.61,26.15,10964,0
2013-09-05,24.67,26.24,24.04,25.43,16843,0
2013-09-06,25.52,25.93,25.08,25.18,12923,0
2013-09-09,25.31,25.56,24.72,25.5,35034,0
2013-09-10,25.65,26.1,25.29,25.87,19387,0
2013-09-11,25.97,26.32,25.5,26,12624,0
2013-09-12,26.31,26.31,25.73,25.79,13609,0
2013-09-13,25.9,26.1,25.39,26.01,14366,0
2013-09-16,26.27,26.91,26.24,26.43,13213,0
2013-09-17,26.58,27.1,25.96,26.96,24509,0
2013-09-18,27.02,27.3,26.47,27.3,20566,0
2013-09-19,27.37,27.37,26.95,27.29,15200,0
2013-09-20,27.31,27.31,26.41,26.49,75088,0
2013-09-23,26.55,27.22,26.38,27.19,27420,0
2013-09-24,27.13,27.47,26.73,27.01,15200,0
2013-09-25,26.9,27.3,26.51,26.51,7500,0
2013-09-26,27.07,27.11,26.71,26.71,6800,0
2013-09-27,26.57,26.9,26.38,26.46,8700,0
2013-09-30,26.38,26.95,26.38,26.55,48665,0
2013-10-01,26.68,26.95,26.475,26.95,11774,0
2013-10-02,26.75,27.12,26.45,26.46,16168,0
2013-10-03,26.46,26.78,26.35,26.49,19775,0
2013-10-04,26.42,26.79,26.38,26.5,7100,0
2013-10-07,26.5,26.95,26.5,26.63,13011,0
2013-10-08,26.61,26.91,26.45,26.51,24700,0
2013-10-09,26.5,27.03,26.39,26.5,38100,0
2013-10-10,26.79,27.02,26.5,26.68,18500,0
2013-10-11,26.59,27.05,26.54,27,15600,0
2013-10-14,26.84,27.82,26.59,27.43,24100,0
2013-10-15,27.76,27.76,26.5,26.65,36500,0
2013-10-16,27.21,27.21,26.51,26.77,22056,0
2013-10-17,26.75,27.17,26.61,26.7,29000,0
2013-10-18,26.99,27.37,26.71,26.98,25313,0
2013-10-21,27.45,27.98,26.75,26.75,23800,0
2013-10-22,26.9,27.16,26.5,26.7,31925,0
2013-10-23,26.53,27.13,26.53,26.67,9300,0
2013-10-24,25.27,27.17,25.27,26.94,18100,0
2013-10-25,26.9,27.19,26.52,26.81,22800,0
2013-10-28,26.87,27.21,26.81,27.1,87100,0
2013-10-29,27.01,27.68,26.99,27.13,21200,0
2013-10-30,26.85,26.98,26.27,26.65,40400,0
2013-10-31,26.7,26.99,26.502,26.58,42567,0
2013-11-01,26.51,27,26.49,26.65,36200,0
2013-11-04,26.75,26.97,26.5,26.71,34700,0
2013-11-05,26.8,27.22,26.56,26.61,19650,0
2013-11-06,26.83,26.87,26.55,26.58,7524,0
2013-11-07,26.66,26.99,26.5,26.54,43521,0
2013-11-08,26.75,27.48,26.52,27.42,40000,0
2013-11-11,27.36,27.36,26.79,27.08,7700,0
2013-11-12,26.51,27.47,26.51,27.11,10754,0
2013-11-13,27.09,27.36,26.75,27.1,12965,0
2013-11-14,27.16,27.238,26.42,27.054,59289,0
2013-11-15,27.64,27.7,26.93,27.37,79700,0
2013-11-18,27.55,28.48,27.5,27.83,33900,0
2013-11-19,27.94,30.61,27.94,29.38,71200,0
2013-11-20,29.99,29.99,29.03,29.21,11594,0
2013-11-21,29.69,30,29.13,29.29,20300,0
2013-11-22,29.38,29.98,29.2,29.62,24400,0
2013-11-25,29.32,29.81,28.76,29.11,28700,0
2013-11-26,29.4,29.91,29.12,29.91,16100,0
2013-11-27,29.75,30.17,29.59,30.01,14400,0
2013-11-29,30.19,30.5,30.11,30.33,7027,0
2013-12-02,30.27,30.32,29.05,29.25,9900,0
2013-12-03,29.3,30.04,29.3,29.7,12300,0
2013-12-04,30.05,30.06,29.7,29.9,5667,0
2013-12-05,29.76,30.09,28.95,29.08,8116,0
2013-12-06,29.34,29.95,29.34,29.86,6000,0
2013-12-09,29.51,29.97,28.9,29.18,10200,0
2013-12-10,28.93,29.2,27.56,28.12,21200,0
2013-12-11,28.08,28.08,27.15,27.43,21100,0
2013-12-12,27.45,27.59,27.22,27.52,8900,0
2013-12-13,27.57,29.19,27.01,27.35,14600,0
2013-12-16,27.48,27.69,27.01,27.38,121900,0
2013-12-17,27.32,27.94,27.13,27.63,12452,0
2013-12-18,27.9,28.58,27.52,28.46,17200,0
2013-12-19,28.34,28.34,27.62,27.64,14400,0
2013-12-20,27.77,28.65,27.77,27.95,61500,0
2013-12-23,28.31,29.5,28.31,29.33,16000,0
2013-12-24,29.27,29.58,29.27,29.51,3809,0
2013-12-26,29.56,29.56,29.28,29.29,10800,0
2013-12-27,29.42,29.65,28.78,29.39,12600,0
2013-12-30,29.41,29.619,29.09,29.22,9656,0
2013-12-31,29.32,29.64,29.056,29.37,16261,0
2014-01-02,29.39,29.52,28.83,29.19,11534,0
2014-01-03,29.21,29.64,28.93,29.43,8461,0
2014-01-06,29.58,29.65,29,29,9900,0
2014-01-07,29.19,29.63,28.7,28.94,9400,0
2014-01-08,28.88,29.84,28.03,28.25,12200,0
2014-01-09,28.39,28.39,27.5,27.86,19100,0
2014-01-10,27.91,28.38,27.39,27.72,10800,0
2014-01-13,27.72,27.72,27.16,27.39,35900,0
2014-01-14,27.41,27.78,27.25,27.53,23400,0
2014-01-15,27.83,28.2,27.51,27.92,21277,0
2014-01-16,27.55,28.01,27.5,27.76,12600,0
2014-01-17,27.78,27.88,27.7,27.7,8700,0
2014-01-21,28.15,28.16,27.72,27.96,23800,0
2014-01-22,28,28.12,27.89,27.95,9100,0
2014-01-23,27.96,28.33,27.86,27.94,16059,0
2014-01-24,28,28,27.35,27.46,29996,0
2014-01-27,27.24,28.11,27.03,27.58,13107,0
2014-01-28,27.65,27.67,27.33,27.66,23447,0
2014-01-29,27.29,27.65,27.14,27.26,16000,0
2014-01-30,27.45,27.64,27.21,27.35,20800,0
2014-01-31,26.95,27.52,26.95,27.14,26900,0
2014-02-03,27.18,27.5,26.255,26.87,39689,0
2014-02-04,27.07,27.188,26.63,27.05,18367,0
2014-02-05,26.81,27.1,26.65,26.85,28475,0
2014-02-06,27,27.01,26.55,26.78,22419,0
2014-02-07,26.78,27.05,26.75,27.05,15417,0
2014-02-10,27.11,27.23,26.72,27.1,18229,0
2014-02-11,26.71,27.38,26.71,27.25,14323,0
2014-02-12,27.05,27.54,27.05,27.25,22018,0
2014-02-13,27.2,27.37,26.92,27.1,49469,0
2014-02-14,26.975,27.3,26.975,27.26,12715,0
2014-02-18,27.25,27.8,27.09,27.51,13855,0
2014-02-19,27.32,27.86,27.29,27.6,43822,0
2014-02-20,27.97,27.99,27.79,27.95,7825,0
2014-02-21,28,28.64,27.75,28.21,74213,0
2014-02-24,28.35,28.71,28.2,28.39,50888,0
2014-02-25,28.4,28.49,28.28,28.46,54387,0
2014-02-26,28.52,28.81,28.23,28.8,191453,0
2014-02-27,28.84,28.84,27.67,28.36,16533,0
2014-02-28,28.44,28.84,27.62,28.8,130384,0
2014-03-03,28.42,28.76,28.41,28.64,9520,0
2014-03-04,28.84,29.28,28.25,28.97,46371,0
2014-03-05,28.85,29.61,28.723,29.37,8942,0
2014-03-06,29.37,29.66,29.15,29.17,25354,0
2014-03-07,29.19,29.525,28.89,29.2,24205,0
2014-03-10,29.04,29.57,28.7,29.38,23440,0
2014-03-11,29.39,29.61,28.243,28.47,22070,0
2014-03-12,28.45,29.36,27.8,29.02,39939,0
2014-03-13,29.38,29.38,28.215,28.7,29156,0
2014-03-14,28.47,29.24,28.118,29.05,46631,0
2014-03-17,29.12,29.24,28.89,28.89,14806,0
2014-03-18,29.02,29.35,28.89,29.34,22574,0
2014-03-19,29.41,29.932,28.96,29.21,13875,0
2014-03-20,29.21,29.35,28.91,29.2,28025,0
2014-03-21,29.36,29.49,28.63,28.74,89273,0
2014-03-24,29.19,29.3,28.24,29.16,16154,0
2014-03-25,29.35,29.48,28.76,29.34,24636,0
2014-03-26,29.03,29.47,28.54,28.61,26700,0
2014-03-27,28.72,29.188,28.02,28.27,10665,0
2014-03-28,28.2,28.558,27.76,28.04,38729,0
2014-03-31,28.19,28.77,27.76,28.49,60532,0
2014-04-01,28.742,28.82,28.36,28.495,21988,0
2014-04-02,28.66,28.93,28.02,28.57,16245,0
2014-04-03,28.43,28.81,28.07,28.08,33043,0
2014-04-04,28.194,28.404,26.96,27.61,31319,0
2014-04-07,27.41,27.47,26.72,27,33382,0
2014-04-08,26.95,27.87,26.71,26.99,36036,0
2014-04-09,27.05,27.4,26.81,27.12,14508,0
2014-04-10,26.73,27.11,26.1,26.43,23478,0
2014-04-11,26.15,26.39,25.65,26.2,23873,0
2014-04-14,26.5,26.56,26.3,26.41,21684,0
2014-04-15,26.5,26.67,26.28,26.5,20027,0
2014-04-16,26.76,26.76,26.52,26.56,5462,0
2014-04-17,26.52,26.79,26.5,26.57,6359,0
2014-04-21,26.51,27.04,26.48,26.71,6381,0
2014-04-22,27.26,27.26,26.84,26.97,5858,0
2014-04-23,26.82,27.29,26.54,26.55,20043,0
2014-04-24,26.641,26.904,26.5,26.71,11764,0
2014-04-25,26.5,26.79,26.35,26.51,22796,0
2014-04-28,26.55,26.69,26.46,26.51,17697,0
2014-04-29,26.74,26.9,26.46,26.51,9559,0
2014-04-30,26.65,26.78,26.47,26.62,25811,0
2014-05-01,26.66,26.726,26.1,26.71,32956,0
2014-05-02,26.57,26.73,26.49,26.51,15048,0
2014-05-05,26.5,26.93,26.46,26.54,18969,0
2014-05-06,26.5,26.7,26.48,26.5,30956,0
2014-05-07,26.4,26.4,26,26.06,21178,0
2014-05-08,26.3,26.3,25.77,25.97,25282,0
2014-05-09,25.78,26.19,25.75,25.83,8192,0
2014-05-12,25.84,27.3,25.84,26.68,133482,0
2014-05-13,27.556,27.556,25.75,25.77,30959,0
2014-05-14,25.69,25.71,25.21,25.41,27954,0
2014-05-15,25.06,25.39,25,25.23,14035,0
2014-05-16,25.17,25.17,24.76,25.08,20229,0
2014-05-19,24.88,25.48,24.88,25.19,11640,0
2014-05-20,25.23,25.29,24.89,25.14,38709,0
2014-05-21,24.86,25.31,24.75,25.1,38191,0
2014-05-22,25.33,25.39,24.84,25.19,17723,0
2014-05-23,25.16,25.77,25.16,25.55,10468,0
2014-05-27,25.56,26.08,25.56,26.07,10197,0
2014-05-28,26.07,26.46,25.87,26.29,10763,0
2014-05-29,26.77,27.35,26.75,27.01,35773,0
2014-05-30,27.13,28,27.13,27.93,42205,0
2014-06-02,27.79,27.85,26.99,27.25,20756,0
2014-06-03,27.28,27.71,27.03,27.65,26290,0
2014-06-04,27.4,27.99,27.4,27.97,24188,0
2014-06-05,28.07,28.64,27.6,28.55,48035,0
2014-06-06,28.73,29.36,28.26,28.9,49358,0
2014-06-09,29.15,29.34,28.69,29.22,56423,0
2014-06-10,29.02,29.7,28.68,28.93,20700,0
2014-06-11,28.65,29.06,28.57,28.82,27081,0
2014-06-12,28.57,29.135,28.16,28.63,25000,0
2014-06-13,28.76,29.07,28.67,28.92,23548,0
2014-06-16,29.76,29.9,28.75,29.29,19182,0
2014-06-17,29.32,29.35,29,29.31,19604,0
2014-06-18,29.255,29.57,29.255,29.4,16116,0
2014-06-19,29.36,29.4,28.65,28.98,15165,0
2014-06-20,29.19,29.54,28.7,28.84,53020,0
2014-06-23,28.45,28.94,28.35,28.79,15060,0
2014-06-24,28.19,29,28.19,28.59,12799,0
2014-06-25,28.48,28.48,27.58,28.09,19162,0
2014-06-26,28.09,28.34,28,28.27,13346,0
2014-06-27,28.03,28.93,28.03,28.83,41022,0
2014-06-30,28.55,29,28.42,28.61,12314,0
2014-07-01,29,29,28.44,28.72,22148,0
2014-07-02,28.83,28.83,28.65,28.76,9600,0
2014-07-03,28.81,29,28.81,29,6309,0
2014-07-07,28.89,29.05,28.76,28.76,11985,0
2014-07-08,28.69,29.36,28.63,28.99,12143,0
2014-07-09,28.95,28.95,28.65,28.92,7277,0
2014-07-10,28.46,28.96,28.46,28.87,16004,0
2014-07-11,28.72,29.09,28.48,28.9,8239,0
2014-07-14,29.1,29.1,28.69,28.79,6658,0
2014-07-15,28.85,29.13,28.52,28.84,16737,0
2014-07-16,29.05,29.05,28.63,28.82,7651,0
2014-07-17,28.58,28.76,28.02,28.17,21103,0
2014-07-18,28.02,28.96,28.02,28.95,16574,0
2014-07-21,28.67,28.97,28.35,28.54,13816,0
2014-07-22,28.7,28.94,28.51,28.85,21801,0
2014-07-23,28.6,29.07,28.6,28.8,12630,0
2014-07-24,28.72,28.95,28.3,28.72,22307,0
2014-07-25,28.44,28.85,28.28,28.66,25301,0
2014-07-28,28.69,28.85,28.32,28.61,31064,0
2014-07-29,28.81,28.98,28.58,28.94,26746,0
2014-07-30,28.97,29.08,28.52,28.8,16311,0
2014-07-31,28.43,28.705,27.76,28.2,27482,0
2014-08-01,28.23,28.78,28.23,28.64,29491,0
2014-08-04,31.5,31.5,27.76,28.02,76947,0
2014-08-05,27.53,28.52,27.5,27.85,102635,0
2014-08-06,27.79,28.5,27.76,27.8,37719,0
2014-08-07,27.79,27.87,27.5,27.74,26697,0
2014-08-08,27.75,28.27,27.61,28.06,19013,0
2014-08-11,28.18,28.18,27.38,27.68,42988,0
2014-08-12,27.59,27.6,27.06,27.38,9630,0
2014-08-13,27.24,27.58,27.2,27.58,13528,0
2014-08-14,27.59,27.6,27.16,27.52,19750,0
2014-08-15,27.8,27.89,27.28,27.55,40796,0
2014-08-18,27.55,27.75,27.34,27.5,39402,0
2014-08-19,27.44,27.7,27.18,27.47,14245,0
2014-08-20,27.41,27.52,27.25,27.33,12689,0
2014-08-21,27.27,27.55,27.27,27.43,12708,0
2014-08-22,27.35,27.52,27.3,27.3,13407,0
2014-08-25,27.42,27.5,27.348,27.46,14602,0
2014-08-26,27.46,27.463,27.26,27.46,21455,0
2014-08-27,27.46,27.6,27.35,27.45,26620,0
2014-08-28,27.31,27.68,27.31,27.45,11419,0
2014-08-29,27.45,27.66,27.4,27.5,15962,0
2014-09-02,27.5,27.51,27.23,27.31,13945,0
2014-09-03,27.48,27.56,27.36,27.36,12450,0
2014-09-04,27.56,27.6,27.315,27.39,7884,0
2014-09-05,27.31,27.51,27.31,27.4,9118,0
2014-09-08,27.45,27.58,27.4,27.45,12870,0
2014-09-09,27.52,28.146,27.35,27.4,43137,0
2014-09-10,27.4,27.5,27.4,27.42,12451,0
2014-09-11,27.36,27.49,27.36,27.43,43938,0
2014-09-12,27.4,27.4,27.13,27.16,15736,0
2014-09-15,27.1,27.1,26.755,26.78,11186,0
2014-09-16,26.87,27.04,26.82,26.92,17886,0
2014-09-17,26.8,27.14,26.75,26.76,12196,0
2014-09-18,27.05,27.28,26.8,27.18,23984,0
2014-09-19,27.23,28.204,26.76,26.76,53346,0
2014-09-22,26.97,27.08,26.75,26.93,35050,0
2014-09-23,27.2,27.44,26.75,26.75,32038,0
2014-09-24,26.88,27.28,26.52,26.63,11690,0
2014-09-25,26.67,26.67,26.12,26.13,15808,0
2014-09-26,26.14,26.42,25.9,26.19,37439,0
2014-09-29,25.59,26.3,25.38,25.93,106781,0
2014-09-30,25.75,26.24,25.6,25.69,32518,0
2014-10-01,25.79,26.23,25.49,25.95,29927,0
2014-10-02,25.95,26.33,25.95,26.25,10746,0
2014-10-03,26.43,27.32,26.43,26.61,16427,0
2014-10-06,26.95,27.21,26.43,26.5,15322,0
2014-10-07,26.41,27.01,26.41,26.68,14346,0
2014-10-08,26.58,27.16,26.32,27.04,21321,0
2014-10-09,27.01,27.01,26.43,26.58,30800,0
2014-10-10,26.43,26.83,26.39,26.5,11394,0
2014-10-13,26.5,26.92,26.5,26.61,20309,0
2014-10-14,26.88,27.3,22.845,26.99,24426,0
2014-10-15,26.81,27.69,26.61,26.9,43951,0
2014-10-16,26.81,27.16,26.07,26.88,30585,0
2014-10-17,26.93,27.21,25.63,26.26,16152,0
2014-10-20,26.28,26.41,26.09,26.4,11418,0
2014-10-21,26.43,26.92,26.19,26.61,21252,0
2014-10-22,26.31,26.8,26,26.03,19564,0
2014-10-23,25.85,26.85,25.85,26.84,21430,0
2014-10-24,26.92,26.92,25.82,26.59,5782,0
2014-10-27,26.58,26.85,26.3,26.82,14892,0
2014-10-28,26.59,27.06,26.27,26.85,38566,0
2014-10-29,26.83,27.07,26.7,26.84,31685,0
2014-10-30,26.83,27.17,26.72,27.02,33599,0
2014-10-31,27,27.105,26.42,26.9,56689,0
2014-11-03,26.85,26.96,26.68,26.85,19392,0
2014-11-04,26.85,27,26.8,26.82,23582,0
2014-11-05,27.328,27.328,26.15,26.94,19887,0
2014-11-06,26.74,27.36,26.74,27.1,27674,0
2014-11-07,27.43,27.43,26.58,27,29105,0
2014-11-10,26.84,27.08,26.054,26.99,19220,0
2014-11-11,26.9,26.94,26.08,26.81,21112,0
2014-11-12,26.71,27.06,26.58,26.73,20030,0
2014-11-13,26.71,27.3,26.55,27.06,58756,0
2014-11-14,27,27.2,27,27.11,30746,0
2014-11-17,26.63,27.1,26.54,27.01,26241,0
2014-11-18,27,27.1,26.83,26.92,32267,0
2014-11-19,26.77,26.77,25.83,26.08,25584,0
2014-11-20,25.905,27.72,25.905,26.66,253549,0
2014-11-21,27.01,27.01,26.74,26.87,20924,0
2014-11-24,26.85,27,26.68,26.95,25068,0
2014-11-25,27,27,25.93,25.93,156658,0
2014-11-26,26.07,26.15,25.78,26.07,44482,0
2014-11-28,26.02,26.35,26,26,13548,0
2014-12-01,26,26.17,25.99,26,56880,0
2014-12-02,26.14,26.17,26,26.12,178675,0
2014-12-03,26.17,26.17,26,26.11,136961,0
2014-12-04,26.13,26.23,26.02,26.06,37249,0
2014-12-05,25.99,26.74,25.99,26.13,26157,0
2014-12-08,26.12,26.555,26.01,26.1,25065,0
2014-12-09,25.97,26.36,25.86,26.29,79902,0
2014-12-10,26.21,26.31,26.05,26.1,49205,0
2014-12-11,26.24,26.34,26.1,26.12,39161,0
2014-12-12,25.87,26.23,25.87,26.02,37590,0
2014-12-15,26.07,26.4,26.07,26.26,55408,0
2014-12-16,26.2,26.61,26.2,26.44,37648,0
2014-12-17,26.56,26.56,26.15,26.31,52094,0
2014-12-18,26.47,26.67,26.175,26.6,36547,0
2014-12-19,26.52,26.93,26.4,26.8,106453,0
2014-12-22,26.99,27.05,26.53,26.89,42554,0
2014-12-23,27.02,27.38,26.9,27.07,83137,0
2014-12-24,27.2,27.46,27.17,27.34,24595,0
2014-12-26,27.47,27.89,27.38,27.58,29196,0
2014-12-29,27.69,27.86,27.67,27.74,36142,0
2014-12-30,27.79,27.82,27.45,27.58,14451,0
2014-12-31,27.61,27.65,27.26,27.57,34408,0
2015-01-02,27.65,27.725,27.1,27.45,22893,0
2015-01-05,27.32,27.52,26.96,26.99,10702,0
2015-01-06,26.99,27.04,26.14,26.33,38756,0
2015-01-07,26.36,26.39,26,26.37,16853,0
2015-01-08,26.51,26.9,26.16,26.48,22518,0
2015-01-09,26.51,26.97,26.49,26.63,14290,0
2015-01-12,26.7,26.7,26,26.2,19383,0
2015-01-13,26.6,26.755,26.33,26.62,26632,0
2015-01-14,26.44,27.2,26.44,26.95,13380,0
2015-01-15,26.58,26.89,26.025,26.13,15928,0
2015-01-16,26.1,27.08,25.62,27.02,13080,0
2015-01-20,27.56,27.56,26.6,27.07,15574,0
2015-01-21,26.96,26.98,26.165,26.24,15800,0
2015-01-22,26.43,27.3,26.18,27.22,30921,0
2015-01-23,27.34,27.68,26.845,26.95,18729,0
2015-01-26,27.15,27.16,26.39,26.41,11505,0
2015-01-27,26.02,26.36,26.02,26.14,8236,0
2015-01-28,26.32,26.34,26,26.14,29374,0
2015-01-29,26.26,26.69,26.07,26.69,11631,0
2015-01-30,26.47,26.65,26.03,26.03,25162,0
2015-02-02,26.05,26.68,26.02,26.41,23277,0
2015-02-03,26.65,27.02,26.64,26.98,33612,0
2015-02-04,27.05,27.16,26.87,26.95,21061,0
2015-02-05,27.07,27.08,26.76,27,15181,0
2015-02-06,27.03,27.114,26.67,26.74,18618,0
2015-02-09,26.64,27.13,26.2,26.25,24572,0
2015-02-10,26.42,26.89,26.31,26.62,8661,0
2015-02-11,26.31,26.87,26.3,26.62,7480,0
2015-02-12,26.83,27.06,26.63,26.86,12426,0
2015-02-13,27.09,27.17,26.62,26.76,14710,0
2015-02-17,26.21,26.86,26.2,26.2,9012,0
2015-02-18,26.2,26.32,26.02,26.11,7474,0
2015-02-19,26.13,26.43,26.11,26.28,28363,0
2015-02-20,26.09,26.63,25.95,26.44,46355,0
2015-02-23,26.28,26.36,25.97,26.23,22557,0
2015-02-24,26.5,26.5,26,26.01,19506,0
2015-02-25,26.06,26.26,25.95,26.16,32264,0
2015-02-26,26.07,26.3,26,26.16,11323,0
2015-02-27,26.19,26.19,25.95,26,13143,0
2015-03-02,26.19,26.19,25.98,26.11,7500,0
2015-03-03,26.02,26.08,25.98,26.01,15900,0
2015-03-04,26,26.1,25.96,26,26700,0
2015-03-05,26.12,26.12,25.97,26.05,11300,0
2015-03-06,25.95,26.08,25.95,26,31000,0
2015-03-09,26.01,26.09,26,26.03,4700,0
2015-03-10,25.95,26.1,25.8,26,29600,0
2015-03-11,26.12,26.13,25.91,25.98,23700,0
2015-03-12,26.1,26.22,25.9,26,38100,0
2015-03-13,26,26.04,25.6,26,22200,0
2015-03-16,26.03,26.14,25.81,26,38500,0
2015-03-17,25.85,25.92,25.78,25.8,14700,0
2015-03-18,25.81,26.12,25.8,26.05,60100,0
2015-03-19,26.02,26.1,26,26.05,20400,0
2015-03-20,26.09,26.19,26,26.13,47900,0
2015-03-23,26.1,26.26,26.01,26.05,52200,0
2015-03-24,26.15,26.18,26.03,26.17,41200,0
2015-03-25,26.15,26.32,26.07,26.18,74100,0
2015-03-26,26.12,26.59,26.12,26.34,32300,0
2015-03-27,26.42,26.53,26.26,26.32,18500,0
2015-03-30,26.5,26.67,26.13,26.39,42800,0
2015-03-31,26.39,26.64,26.2,26.63,25598,0
2015-04-01,26.39,26.94,26.38,26.9,29700,0
2015-04-02,26.94,27.5,26.81,27.5,27700,0
2015-04-06,27.5,27.75,27.41,27.55,22100,0
2015-04-07,27.56,28.02,27.56,27.75,10596,0
2015-04-08,27.76,28.09,27.76,27.91,7000,0
2015-04-09,27.85,27.97,27.41,27.57,21544,0
2015-04-10,27.17,27.7,27.07,27.19,9600,0
2015-04-13,27.02,28.03,27.02,27.67,15200,0
2015-04-14,27.77,28.2,27.56,27.96,12900,0
2015-04-15,27.95,28.07,27.85,27.93,9674,0
2015-04-16,28,28,27.23,27.36,10847,0
2015-04-17,27.15,27.34,26.41,26.47,23300,0
2015-04-20,26.91,27,26.777,26.94,10177,0
2015-04-21,26.63,26.9,26.6,26.75,6298,0
2015-04-22,26.95,27.14,26.53,26.8,19200,0
2015-04-23,26.7,26.95,26.27,26.4,16600,0
2015-04-24,26.38,26.74,26.09,26.37,17161,0
2015-04-27,26.2,26.87,26.09,26.66,18500,0
2015-04-28,26.9,26.97,26.51,26.83,11000,0
2015-04-29,26.92,26.94,26.36,26.47,12500,0
2015-04-30,26.38,26.6,26.26,26.34,27500,0
2015-05-01,26.35,26.5,26.25,26.33,19800,0
2015-05-04,26.12,26.38,26.11,26.25,24500,0
2015-05-05,26.25,26.47,25.9,25.9,37400,0
2015-05-06,26.14,26.14,25.71,25.71,28177,0
2015-05-07,25.88,25.92,25.5,25.52,22211,0
2015-05-08,25.66,25.76,25.4,25.52,85000,0
2015-05-11,25.41,25.68,25.36,25.42,11800,0
2015-05-12,25.58,25.79,25.3,25.64,46877,0
2015-05-13,25.75,25.86,25.4,25.43,20400,0
2015-05-14,25.47,25.7,25.4,25.5,20700,0
2015-05-15,25.39,25.49,25.27,25.39,23746,0
2015-05-18,25.37,25.68,25.37,25.45,27638,0
2015-05-19,25.61,25.64,25.25,25.28,26700,0
2015-05-20,25.28,25.35,24.69,25,37000,0
2015-05-21,24.92,25.13,24.67,25,17000,0
2015-05-22,25,25.15,24.96,25.13,18300,0
2015-05-26,25.16,25.17,24.85,24.92,124455,0
2015-05-27,25.08,25.71,24.92,25.5,28600,0
2015-05-28,25.23,25.88,25.23,25.62,21211,0
2015-05-29,25.62,25.67,25.2,25.31,17000,0
2015-06-01,25.43,25.43,24.9,25.03,15852,0
2015-06-02,24.91,25.28,24.91,25.03,28464,0
2015-06-03,25.18,25.4,24.96,25.09,26600,0
2015-06-04,24.84,25.26,24.84,25.13,428700,0
2015-06-05,25.17,25.52,25,25.52,45700,0
2015-06-08,25.29,25.73,25.29,25.57,27200,0
2015-06-09,25.65,25.83,25.39,25.62,28687,0
2015-06-10,25.67,25.78,25.43,25.6,37864,0
2015-06-11,25.65,25.78,25.55,25.68,24897,0
2015-06-12,25.7,25.7,25.23,25.3,20000,0
2015-06-15,25.17,25.5,25,25.49,23800,0
2015-06-16,25.33,25.84,25.16,25.41,32000,0
2015-06-17,25.44,25.68,25.15,25.62,18800,0
2015-06-18,25.57,25.89,25.57,25.64,30400,0
2015-06-19,25.75,26.09,25,25,58300,0
2015-06-22,25.25,26.38,24.99,26.38,259900,0
2015-06-23,26.37,27.498,26.28,27.48,31278,0
2015-06-24,27.21,27.67,26.69,26.79,24200,0
2015-06-25,27.03,27.03,26.52,26.74,21800,0
2015-06-26,26.67,27.13,26.58,27.13,125500,0
2015-06-29,26.87,27.15,26.08,26.19,33000,0
2015-06-30,25.89,26.4,25.88,26.1,28150,0
2015-07-01,26.16,26.18,25.95,26.06,20800,0
2015-07-02,26.17,26.21,25.95,25.97,19900,0
2015-07-06,25.95,26.22,25.33,25.66,16000,0
2015-07-07,25.73,25.73,25.11,25.49,18400,0
2015-07-08,25.3,25.67,25,25.29,108700,0
2015-07-09,25.35,25.35,25,25.04,28200,0
2015-07-10,25.2,25.29,25.02,25.12,15500,0
2015-07-13,25.16,25.36,25,25.35,17900,0
2015-07-14,25.24,25.35,25.06,25.31,17841,0
2015-07-15,25.2,25.25,24.91,25.01,17045,0
2015-07-16,25.18,25.31,25,25.16,17900,0
2015-07-17,25.25,25.25,24.97,25.08,136400,0
2015-07-20,25.1,25.29,24.9,25.01,22300,0
2015-07-21,24.96,25.02,24.74,24.85,32300,0
2015-07-22,24.73,25.12,24.73,24.92,37900,0
2015-07-23,24.89,25.01,24.83,24.9,22700,0
2015-07-24,24.94,24.94,24.7,24.7,33200,0
2015-07-27,24.55,24.66,24.3,24.58,20700,0
2015-07-28,24.62,24.62,24.2,24.46,24600,0
2015-07-29,24.38,24.39,24.23,24.25,12500,0
2015-07-30,24.25,24.48,24.11,24.34,17500,0
2015-07-31,24.76,24.9,24.42,24.9,22400,0
2015-08-03,25.12,25.12,24.26,24.75,14063,0
2015-08-04,24.37,24.61,23.31,24,26200,0
2015-08-05,23.9,24.26,23.78,23.88,19700,0
2015-08-06,24.02,24.02,23.32,23.39,20357,0
2015-08-07,23.25,23.97,23.24,23.29,22800,0
2015-08-10,23.4,24.28,23.26,23.34,24300,0
2015-08-11,23.26,23.29,22.8,22.97,14207,0
2015-08-12,22.56,23.01,22.56,22.85,13700,0
2015-08-13,22.63,23.07,22.57,22.69,9700,0
2015-08-14,22.46,22.98,22.46,22.88,23800,0
2015-08-17,22.87,23.69,22.03,23.49,15300,0
2015-08-18,23.35,23.42,23.09,23.1,13100,0
2015-08-19,23,23,22.72,22.79,9600,0
2015-08-20,22.68,22.73,22.42,22.62,25100,0
2015-08-21,22.33,22.86,22.24,22.51,32400,0
2015-08-24,22.5,22.5,21.9,22.1,40674,0
2015-08-25,22.68,22.68,21.94,22.1,33000,0
2015-08-26,22.23,22.23,20.74,22,22900,0
2015-08-27,22,22.05,21.75,21.92,30900,0
2015-08-28,21.75,22.12,21.75,21.82,33300,0
2015-08-31,21.69,22.11,19.99,22.01,10600,0
2015-09-01,21.72,21.9,21.51,21.73,20000,0
2015-09-02,21.91,22.2,21.64,21.85,10500,0
2015-09-03,22.07,22.07,21.44,21.44,6700,0
2015-09-04,21.32,21.52,21.23,21.45,11600,0
2015-09-08,21.67,21.73,21.29,21.5,13600,0
2015-09-09,21.64,21.98,21.31,21.42,16700,0
2015-09-10,21.68,21.68,21.23,21.36,29518,0
2015-09-11,21.28,21.81,21.26,21.56,7700,0
2015-09-14,21.55,21.55,21.2,21.5,6600,0
2015-09-15,21.59,21.72,21.49,21.7,15900,0
2015-09-16,21.68,21.93,21.68,21.74,14100,0
2015-09-17,21.71,21.852,21.55,21.63,22005,0
2015-09-18,21.37,21.4,21.13,21.19,23000,0
2015-09-21,21.32,21.69,21.32,21.59,9200,0
2015-09-22,21.45,21.45,20.91,21,12500,0
2015-09-23,21,21.5,21,21.44,15000,0
2015-09-24,21.25,21.67,21.15,21.39,96749,0
2015-09-25,21.5,21.5,20.87,20.9,13600,0
2015-09-28,20.87,20.99,20.05,20.7,21568,0
2015-09-29,20.54,20.67,20.17,20.46,32100,0
2015-09-30,20.63,20.88,20.5,20.78,13200,0
2015-10-01,20.65,20.75,20.44,20.51,28500,0
2015-10-02,20.4,20.83,20.25,20.83,18700,0
2015-10-05,20.89,21.46,20.89,21.37,13555,0
2015-10-06,21.42,21.42,21.14,21.3,17400,0
2015-10-07,21.37,22.36,21.35,22.24,16700,0
2015-10-08,22.22,22.3,21.25,22.27,20300,0
2015-10-09,22.25,22.63,22.14,22.59,9800,0
2015-10-12,22.69,23,22.43,22.99,10540,0
2015-10-13,22.8,22.88,22.5,22.52,8700,0
2015-10-14,22.5,22.6,22.5,22.5,8500,0
2015-10-15,22.57,22.57,22.5,22.56,22700,0
2015-10-16,22.55,23.1,22.55,23.09,15400,0
2015-10-19,23,23.38,22.89,22.94,7047,0
2015-10-20,22.93,23.11,22.59,22.94,7875,0
2015-10-21,23,23.25,22.57,23.07,12500,0
2015-10-22,23.05,24.27,23.05,23.9,13300,0
2015-10-23,24.09,24.49,23.41,24.19,21700,0
2015-10-26,24.1,24.73,24,24.07,15600,0
2015-10-27,24.03,24.45,22.48,22.69,26500,0
2015-10-28,22.66,23.74,22.66,23.63,28500,0
2015-10-29,23.41,23.74,23.1,23.22,16400,0
2015-10-30,23.26,23.26,22.63,22.82,19400,0
2015-11-02,22.76,24.18,22.72,24.15,76827,0
2015-11-03,23.61,24.37,23.61,23.83,10700,0
2015-11-04,23.83,23.83,23.53,23.83,14533,0
2015-11-05,23.91,24.18,23.45,23.66,19200,0
2015-11-06,23.41,24.1,23.06,23.49,23200,0
2015-11-09,23.28,24.55,22.63,24.22,22193,0
2015-11-10,24.18,24.45,23.78,23.9,24900,0
2015-11-11,23.92,24.3,23.41,23.64,24100,0
2015-11-12,23.57,23.66,23.23,23.43,21000,0
2015-11-13,23.24,23.37,22.63,22.74,24300,0
2015-11-16,22.85,23.12,22.31,23,21800,0
2015-11-17,22.89,23.15,22.58,22.76,16900,0
2015-11-18,22.74,23.16,22.4,22.97,22000,0
2015-11-19,23.04,23.15,22.43,22.43,19100,0
2015-11-20,22.65,23.22,22.48,23.11,58700,0
2015-11-23,23.02,23.29,22.84,22.94,64700,0
2015-11-24,22.78,23.2,22.78,23.06,18400,0
2015-11-25,23.08,23.08,22.48,22.97,29100,0
2015-11-27,23.09,23.79,22.69,23.3,9400,0
2015-11-30,23.39,24.03,23.35,23.73,37700,0
2015-12-01,23.95,24.963,23.61,24.79,242962,0
2015-12-02,24.63,25.24,24.37,25.07,18689,0
2015-12-03,25.23,25.72,24.91,25.33,24130,0
2015-12-04,25.31,25.55,24.79,25.15,25600,0
2015-12-07,25.24,25.91,24.97,25.39,29800,0
2015-12-08,25.47,25.83,24.76,25.65,30142,0
2015-12-09,25.16,25.48,24.88,25.4,16800,0
2015-12-10,25.23,25.3,24.23,24.28,18000,0
2015-12-11,23.87,24.48,23.81,24.16,33700,0
2015-12-14,24.1,24.78,24.1,24.68,21130,0
2015-12-15,24.84,25.93,24.84,25.85,27500,0
2015-12-16,25.99,26.19,25.52,25.81,47800,0
2015-12-17,25.86,25.98,24.93,25.03,34600,0
2015-12-18,24.86,25.56,24.43,25.47,174000,0
2015-12-21,25.47,25.97,25.26,25.97,26200,0
2015-12-22,26,26,25.4,25.53,35994,0
2015-12-23,25.9,25.95,24.58,25.58,31900,0
2015-12-24,25.35,25.57,25.32,25.49,4104,0
2015-12-28,25.55,25.67,25.38,25.47,23737,0
2015-12-29,25.67,25.925,25.21,25.65,13579,0
2015-12-30,25.67,25.67,25.25,25.3,6334,0
2015-12-31,25.29,25.67,24.57,24.86,20653,0
2016-01-04,24.79,25.375,23.93,24.63,15310,0
2016-01-05,24.74,25.295,24.41,25.05,15153,0
2016-01-06,24.73,25.545,24.73,25.26,12491,0
2016-01-07,24.96,25.06,24.6,24.74,26312,0
2016-01-08,24.8,25.44,23.84,23.91,23977,0
2016-01-11,22.36,23.9,22.36,23.82,18710,0
2016-01-12,23.96,24.12,23.03,23.44,24285,0
2016-01-13,23.24,23.64,22.61,22.69,13127,0
2016-01-14,22.37,23.39,22.34,22.87,20408,0
2016-01-15,22.35,22.61,21.55,22.24,18164,0
2016-01-19,22.87,23.6,22.38,22.43,43500,0
2016-01-20,22.34,23.0899,21.94,22.82,42997,0
2016-01-21,22.0601,23.3,22.0601,22.59,16508,0
2016-01-22,22.74,23.53,21.546,23.41,58483,0
2016-01-25,23.3,23.3,22.61,22.67,7385,0
2016-01-26,22.9,23.25,22.73,22.86,11295,0
2016-01-27,22.805,23.32,22.37,22.49,6507,0
2016-01-28,22.67,23.12,22.42,22.79,6522,0
2016-01-29,22.88,24.01,22.88,23.85,16991,0
2016-02-01,23.62,23.62,22.95,22.98,16783,0
2016-02-02,22.69,23.48,22.31,22.37,11222,0
2016-02-03,22.69,22.97,21.65,22.8,10388,0
2016-02-04,22.91,23.395,22.17,22.42,6671,0
2016-02-05,22.4,23.23,21.02,21.06,41214,0
2016-02-08,21,21.27,20.3,20.75,37810,0
2016-02-09,20.66,21.88,20.66,21.18,19830,0
2016-02-10,21.73,21.98,21,21.03,15423,0
2016-02-11,21.4,21.4,20.865,20.96,15172,0
2016-02-12,21.02,21.77,20.96,21.72,26195,0
2016-02-16,21.74,22.3,21.47,21.58,11163,0
2016-02-17,21.76,22.22,21.65,22.07,12679,0
2016-02-18,22.09,22.38,21.33,21.41,13736,0
2016-02-19,21.44,21.765,21.06,21.2,11547,0
2016-02-22,21.33,22.24,21.125,22.16,30126,0
2016-02-23,22.08,22.52,22,22.1,12494,0
2016-02-24,22.1,22.54,22.1,22.53,10060,0
2016-02-25,22.46,22.85,22.46,22.57,4347,0
2016-02-26,21.25,22.86,21.25,22.69,7582,0
2016-02-29,22.63,24.26,22.63,24.03,119844,0
2016-03-01,24.01,24.645,24.01,24.645,11720,0
2016-03-02,24.59,24.82,24.31,24.73,22444,0
2016-03-03,24.64,25.15,24.2,24.85,20392,0
2016-03-04,24.96,25.18,24.39,25.05,12744,0
2016-03-07,25,25.48,24.71,24.93,7318,0
2016-03-08,21.68,24.74,21.46,21.75,82708,0
2016-03-09,21.71,22.725,21.662,22.11,30199,0
2016-03-10,22.13,22.13,21.65,21.75,26405,0
2016-03-11,22.02,23.09,22,23.07,16585,0
2016-03-14,23.02,23.02,21.34,21.41,18477,0
2016-03-15,21.38,22.39,21.38,21.97,26559,0
2016-03-16,22.09,22.67,22.09,22.17,22897,0
2016-03-17,21.96,22.73,21.88,22.64,16450,0
2016-03-18,22.79,23.63,22.18,23.48,78195,0
2016-03-21,23.31,23.42,22.58,22.65,24359,0
2016-03-22,22.26,22.91,22.26,22.65,16755,0
2016-03-23,22.7,23.03,21.92,21.96,17826,0
2016-03-24,21.782,22.17,21.782,22.01,11014,0
2016-03-28,22.395,22.52,22.08,22.29,7296,0
2016-03-29,22.17,23.45,22.17,23.32,11897,0
2016-03-30,23.4,23.84,23.12,23.58,12255,0
2016-03-31,23.48,23.75,23.395,23.55,12230,0
2016-04-01,23.34,23.71,23.24,23.53,8373,0
2016-04-04,23.45,23.68,22.5,22.56,12043,0
2016-04-05,22.55,22.82,22.32,22.73,15911,0
2016-04-06,22.64,22.87,22.52,22.81,9696,0
2016-04-07,22.6,22.83,22.45,22.63,9305,0
2016-04-08,22.76,23.25,22.6,23.07,13985,0
2016-04-11,23.13,23.55,22.55,22.55,12083,0
2016-04-12,22.63,23.15,22.51,22.71,10636,0
2016-04-13,22.94,23.37,22.27,23.24,26268,0
2016-04-14,23.34,23.93,23.34,23.49,10690,0
2016-04-15,23.32,23.92,23.3183,23.48,9782,0
2016-04-18,23.74,23.74,23.4,23.43,6198,0
2016-04-19,23.43,23.94,23.15,23.6,10752,0
2016-04-20,23.67,23.89,23.5715,23.71,11395,0
2016-04-21,23.75,23.77,23.38,23.66,5832,0
2016-04-22,23.66,24.15,23.6554,24,15217,0
2016-04-25,23.88,24.33,23.46,24.26,6118,0
2016-04-26,24.2,24.89,24.2,24.66,6263,0
2016-04-27,24.57,24.68,24.32,24.47,10096,0
2016-04-28,24.23,24.79,23.81,23.96,7141,0
2016-04-29,23.55,23.58,22.93,23.03,17433,0
2016-05-02,23.15,24.14,22.53,22.92,31314,0
2016-05-03,23.39,23.39,22.5,22.51,13859,0
2016-05-04,22.46,22.93,22.4,22.43,12500,0
2016-05-05,22.73,22.79,22.24,22.3,12520,0
2016-05-06,22.5,22.5,21.77,21.89,16396,0
2016-05-09,21.8,21.91,21.8,21.87,7530,0
2016-05-10,21.82,21.905,21.8,21.84,10355,0
2016-05-11,21.58,21.67,21.12,21.16,29340,0
2016-05-12,21.3,21.44,21.01,21.09,14343,0
2016-05-13,21.26,21.5,21.1,21.36,12908,0
2016-05-16,21.37,21.53,21.37,21.46,5973,0
2016-05-17,21.33,21.73,21.16,21.47,27361,0
2016-05-18,21.44,21.83,21.44,21.63,12489,0
2016-05-19,21.43,21.55,21.025,21.35,11424,0
2016-05-20,21.53,21.57,20.91,21.53,8828,0
2016-05-23,21.42,21.7,21.28,21.48,14789,0
2016-05-24,21.44,22.42,21.44,22.22,17526,0
2016-05-25,22.24,22.33,21.96,22.22,5224,0
2016-05-26,22.15,22.36,20.95,20.99,39683,0
2016-05-27,21.06,21.77,20.56,20.73,8181,0
2016-05-31,20.62,21.02,20.16,20.36,11156,0
2016-06-01,20.39,20.73,20.1,20.59,18275,0
2016-06-02,20.41,20.73,20.3901,20.61,9373,0
2016-06-03,20.65,20.8,20.4,20.55,25089,0
2016-06-06,20.57,20.839,20.49,20.61,11255,0
2016-06-07,20.69,20.89,20.49,20.55,6815,0
2016-06-08,20.6081,20.8,20.5,20.77,15339,0
2016-06-09,20.635,20.79,20.5969,20.68,6401,0
2016-06-10,20.65,20.8,20.65,20.76,5478,0
2016-06-13,20.52,20.83,19.6,19.61,62780,0
2016-06-14,19.7,19.7,19,19.14,31040,0
2016-06-15,19.29,19.78,19.26,19.68,248166,0
2016-06-16,19.44,20.31,19.44,20.18,31278,0
2016-06-17,20.25,21.44,20.196,20.67,46518,0
2016-06-20,21.16,21.78,21.11,21.59,21763,0
2016-06-21,21.59,21.67,21.02,21.07,20993,0
2016-06-22,21.2,21.2,20.16,20.37,27009,0
2016-06-23,20.74,20.99,20.21,20.85,28657,0
2016-06-24,20.06,21.645,20.06,20.6,52314,0
2016-06-27,20.5,20.8,20.25,20.54,35052,0
2016-06-28,20.82,21.41,20.82,21.08,40137,0
2016-06-29,20.87,21.47,20.87,20.95,17963,0
2016-06-30,21.19,21.32,20.7201,21.19,27652,0
2016-07-01,20.92,21.73,20.92,21.66,11618,0
2016-07-05,21.45,21.49,21.09,21.28,13061,0
2016-07-06,21.1,21.76,21.09,21.65,24372,0
2016-07-07,21.44,21.7,21.1101,21.31,13472,0
2016-07-08,21.45,21.8499,21.32,21.76,17162,0
2016-07-11,21.86,21.93,21.58,21.69,14925,0
2016-07-12,21.9,21.94,21.5,21.82,14417,0
2016-07-13,21.92,22.49,21.56,22.38,52813,0
2016-07-14,22.48,22.95,22.13,22.76,9297,0
2016-07-15,22.93,22.9999,22.24,22.28,23661,0
2016-07-18,22.11,22.65,21.92,22.48,30764,0
2016-07-19,22.56,23.14,22.32,23.06,11367,0
2016-07-20,23.23,23.28,22.48,22.57,14516,0
2016-07-21,22.71,22.71,21.73,21.875,8124,0
2016-07-22,21.86,22.14,21.7,22.01,17544,0
2016-07-25,21.4335,22.03,21.4335,21.91,20100,0
2016-07-26,21.9,22.14,21.57,22.08,35527,0
2016-07-27,22.11,22.5,22.05,22.41,12343,0
2016-07-28,22.4,22.4799,21.991,22.22,12508,0
2016-07-29,22.13,22.46,21.79,22.2,40562,0
2016-08-01,22.5,24.15,22.42,24.09,21102,0
2016-08-02,24.05,24.08,23.22,23.53,9541,0
2016-08-03,22.99,23.47,22.71,23.27,9060,0
2016-08-04,23.21,23.78,23.21,23.36,5713,0
2016-08-05,23.5,23.54,23.09,23.22,14729,0
2016-08-08,23.31,23.42,22.94,22.99,80517,0
2016-08-09,23.18,23.18,22.92,22.99,8621,0
2016-08-10,22.6676,23.26,22.62,23.18,9132,0
2016-08-11,23.42,23.54,23.13,23.13,7101,0
2016-08-12,23.0899,23.24,22.85,22.88,10552,0
2016-08-15,22.89,23.23,22.823,23.07,6627,0
2016-08-16,22.88,23.45,22.61,23.16,17516,0
2016-08-17,23.16,23.16,22.2,22.37,15550,0
2016-08-18,22.65,22.65,22.35,22.43,7239,0
2016-08-19,22.39,22.55,22.28,22.33,28599,0
2016-08-22,22.28,22.64,22.1475,22.5,9342,0
2016-08-23,22.5,22.8,22.46,22.49,5726,0
2016-08-24,22.28,22.5975,22.01,22.2,24347,0
2016-08-25,22.25,22.75,22.24,22.59,4632,0
2016-08-26,22.44,22.59,22.29,22.35,11330,0
2016-08-29,22.33,22.47,22.26,22.45,4626,0
2016-08-30,22.33,22.5,22.26,22.39,4359,0
2016-08-31,22.27,22.48,22.27,22.39,7242,0
2016-09-01,22.08,22.17,21.65,21.695,7095,0
2016-09-02,21.77,21.8299,21.35,21.47,8618,0
2016-09-06,21.52,21.79,21.3,21.66,3938,0
2016-09-07,21.38,22.27,21.14,22.16,12317,0
2016-09-08,22.13,22.61,22,22.55,12650,0
2016-09-09,22.41,22.41,21.56,21.94,11900,0
2016-09-12,22.015,22.04,21.32,21.898,6291,0
2016-09-13,21.89,22.07,21.7917,22,8271,0
2016-09-14,22,22.17,21.66,21.95,6496,0
2016-09-15,21.96,22.245,21.9009,22.14,7337,0
2016-09-16,22.21,22.82,22,22.75,27054,0
2016-09-19,22.74,23.19,22.66,22.8,12516,0
2016-09-20,22.695,22.88,22.54,22.62,6247,0
2016-09-21,22.89,22.89,21.8001,22.02,10527,0
2016-09-22,22.3,22.63,22.25,22.45,11846,0
2016-09-23,22.44,22.7,22.1772,22.59,6123,0
2016-09-26,22.49,22.88,22.24,22.34,11018,0
2016-09-27,22.46,22.85,22.46,22.68,2990,0
2016-09-28,22.1111,22.96,22.1111,22.42,15995,0
2016-09-29,22.5,22.5,22.11,22.23,12517,0
2016-09-30,21.9707,22.47,21.968,22.34,6772,0
2016-10-03,22.22,22.39,22.22,22.32,6565,0
2016-10-04,22.1418,22.41,21.9736,22.18,7679,0
2016-10-05,22.34,22.66,22.25,22.38,7949,0
2016-10-06,22.61,22.73,22.14,22.6,9273,0
2016-10-07,22.59,22.91,22.35,22.71,6868,0
2016-10-10,22.88,23,22.74,22.88,3461,0
2016-10-11,22.7275,22.99,22.4708,22.59,14100,0
2016-10-12,22.68,22.82,22.3301,22.44,7350,0
2016-10-13,22.54,22.54,21.81,21.81,7819,0
2016-10-14,21.74,22.1514,21.43,21.57,6618,0
2016-10-17,21.56,21.74,21.53,21.73,4306,0
2016-10-18,21.87,21.96,21.595,21.73,6790,0
2016-10-19,21.75,21.91,21.585,21.77,7048,0
2016-10-20,22.15,22.15,21.7,21.75,3307,0
2016-10-21,21.74,21.87,21.4,21.59,4994,0
2016-10-24,22.05,22.05,21.25,21.54,12168,0
2016-10-25,21.56,21.86,21.25,21.27,11449,0
2016-10-26,21.27,21.89,21.2501,21.31,10563,0
2016-10-27,21.35,21.73,20.9,21.02,26470,0
2016-10-28,21.04,21.23,20.5,20.74,7149,0
2016-10-31,20.81,20.81,20.5126,20.52,13115,0
2016-11-01,20.59,20.59,20.3,20.39,10968,0
2016-11-02,20.4095,20.43,20.1,20.11,12823,0
2016-11-03,20.6,20.82,20.26,20.55,9583,0
2016-11-04,20.39,20.67,20.3,20.32,11471,0
2016-11-07,20.6,21.065,20.595,20.82,7696,0
2016-11-08,20.97,20.97,20.55,20.88,8664,0
2016-11-09,20.6,21.55,20.57,21.3,28261,0
2016-11-10,21.41,21.7499,20.58,21.5,26154,0
2016-11-11,21.33,22.99,20.97,22.99,39587,0
2016-11-14,22.94,22.94,21.55,21.62,37647,0
2016-11-15,21.77,22.16,21.47,21.75,72840,0
2016-11-16,21.75,22.96,21.75,22.53,24634,0
2016-11-17,22.72,23.16,22.4,22.6,23517,0
2016-11-18,22.64,23.04,22.085,22.9,18362,0
2016-11-21,23,23.3,22.69,22.93,10625,0
2016-11-22,22.96,23.045,22.73,22.97,13829,0
2016-11-23,23.02,23.48,22.75,22.95,11404,0
2016-11-25,22.94,23,22.94,22.98,4120,0
2016-11-28,22.65,23.26,22.65,22.8,7558,0
2016-11-29,22.74,23.09,22.555,22.93,10635,0
2016-11-30,22.91,23.345,22.818,22.84,7281,0
2016-12-01,23,23.02,22.64,22.71,11127,0
2016-12-02,22.68,23.1899,22.5,22.85,9860,0
2016-12-05,22.84,23.37,22.55,23,10205,0
2016-12-06,23.345,23.345,22.91,23.24,12793,0
2016-12-07,23.12,23.445,22.4902,23.13,11399,0
2016-12-08,23.04,23.99,22.85,23.87,23378,0
2016-12-09,23.97,25.05,23.08,24.85,21916,0
2016-12-12,24.35,24.82,23.5045,24.43,11311,0
2016-12-13,24.06,25.25,23.695,24.96,14865,0
2016-12-14,24.94,25.33,24.24,24.69,15164,0
2016-12-15,24.53,25.354,24.2,24.75,12552,0
2016-12-16,24.95,25.35,24.1679,24.69,35575,0
2016-12-19,24.73,25.79,24.35,25.5,23775,0
2016-12-20,25.57,25.69,24.976,25.39,11299,0
2016-12-21,25.32,25.36,24.62,24.9,10340,0
2016-12-22,24.55,24.81,24.41,24.49,4653,0
2016-12-23,24.49,25.02,24.49,25.02,4764,0
2016-12-27,24.93,25.25,24.68,24.89,12709,0
2016-12-28,24.95,25.35,24.95,24.97,13646,0
2016-12-29,25.06,25.55,24.6,25.09,9974,0
2016-12-30,24.63,25.48,24.43,24.78,8763,0
2017-01-03,25.1,25.65,24.82,25.46,6144,0
2017-01-04,25.63,26.9126,25.5739,26.82,4549,0
2017-01-05,26.62,26.67,25.52,25.55,10000,0
2017-01-06,25.63,25.63,24.8645,25.35,4579,0
2017-01-09,25.88,25.88,24.875,25.26,3111,0
2017-01-10,24.8304,26.77,24.8304,26.57,8711,0
2017-01-11,27.28,27.28,25.191,25.74,5375,0
2017-01-12,26.49,26.7213,25.51,25.57,4671,0
2017-01-13,25.32,25.72,25.0269,25.55,7241,0
2017-01-17,25.28,26.38,24.33,24.57,12150,0
2017-01-18,24.65,25.67,24.5,25,5818,0
2017-01-19,25.02,25.02,23.99,24.22,12268,0
2017-01-20,24.08,25.705,24.08,24.82,18967,0
2017-01-23,24.97,25,23.97,24.2,11782,0
2017-01-24,24.42,24.8,23.8067,24.14,8979,0
2017-01-25,24.09,25.24,24.09,25.06,9194,0
2017-01-26,24.84,25.84,24.84,25.23,6757,0
2017-01-27,25.23,26.39,24.9684,25,7258,0
2017-01-30,25.01,25.25,24.5,24.78,11874,0
2017-01-31,24.76,25.5,24.76,24.83,7479,0
2017-02-01,25.08,26.5042,24.81,24.92,6698,0
2017-02-02,24.86,26.23,24.54,25.67,23035,0
2017-02-03,25.88,25.88,25,25.43,8269,0
2017-02-06,25.39,25.8,24.85,24.99,9868,0
2017-02-07,25.03,25.03,24.5,24.5,6812,0
2017-02-08,24.33,24.7,23.52,23.61,8529,0
2017-02-09,23.5,24.2673,23.5,24.07,9726,0
2017-02-10,24.08,24.4,23.6447,24.35,3964,0
2017-02-13,24.58,24.75,24.315,24.6,13192,0
2017-02-14,24.6,24.99,24.6,24.63,6946,0
2017-02-15,24.72,24.985,24.5601,24.66,10087,0
2017-02-16,24.66,25.04,24.435,24.6,5617,0
2017-02-17,24.74,25.01,24.34,24.62,10410,0
2017-02-21,24.8,24.83,24.25,24.7,3258,0
2017-02-22,24.6095,24.82,24.3901,24.68,2374,0
2017-02-23,24.8,24.99,24.5,24.75,24661,0
2017-02-24,24.78,24.78,24.66,24.66,1243,0
2017-02-27,24.7485,25,24.73,24.9,7202,0
2017-02-28,24.9,24.9,23.7,24.12,12033,0
2017-03-01,24.3,24.3,24.09,24.24,18350,0
2017-03-02,24.24,24.24,23.68,23.7,5955,0
2017-03-03,23.75,23.75,22.7,23,11052,0
2017-03-06,22.83,23.208,22.83,23.05,12973,0
2017-03-07,23.05,23.45,23.05,23.15,7726,0
2017-03-08,23.25,23.5944,23.01,23.04,6964,0
2017-03-09,23.1,23.54,23.02,23.23,35874,0
2017-03-10,23.41,23.9,23.1,23.11,37606,0
2017-03-13,23.3198,23.82,22.925,23.8,35695,0
2017-03-14,24.3,24.45,22.91,22.91,46195,0
2017-03-15,23.03,23.8159,23,23.56,27017,0
2017-03-16,23.73,23.88,23.433,23.74,32830,0
2017-03-17,23.62,24.005,23.13,23.39,41549,0
2017-03-20,23.44,23.44,22.38,22.89,67046,0
2017-03-21,23.12,23.4799,22.895,23.05,44243,0
2017-03-22,23.29,23.2961,22.81,22.96,89450,0
2017-03-23,23.95,23.95,22.91,23.17,11057,0
2017-03-24,23.3,23.34,22.8,22.97,59173,0
2017-03-27,22.94,23,22.2,22.99,47990,0
2017-03-28,22.73,23,22.46,22.94,50261,0
2017-03-29,22.86,23,22.5,22.8,56877,0
2017-03-30,22.62,22.97,22.45,22.92,62844,0
2017-03-31,22.81,23.57,22.28,22.91,87916,0
2017-04-03,22.92,23.44,22.5,23.12,67144,0
2017-04-04,23.13,24.12,22.8,24.07,73620,0
2017-04-05,24.18,24.51,23.96,24,18571,0
2017-04-06,24,24.29,23.64,24.015,10304,0
2017-04-07,24.05,24.29,23.975,24.04,8437,0
2017-04-10,23.96,24.31,23.78,23.82,15118,0
2017-04-11,23.86,24.287,23.74,24.23,8358,0
2017-04-12,24.0001,24.14,23.9,24,8558,0
2017-04-13,24.28,24.28,23.91,23.95,8207,0
2017-04-17,23.95,24.525,23.95,24.48,10001,0
2017-04-18,24.49,24.77,24.31,24.44,17907,0
2017-04-19,24.53,24.53,24.05,24.48,16395,0
2017-04-20,24.75,24.76,24.2996,24.76,8944,0
2017-04-21,24.75,25.03,24.7,24.9,19544,0
2017-04-24,25.08,25.65,24.99,25.42,18508,0
2017-04-25,25.45,25.96,25.45,25.7,13968,0
2017-04-26,25.59,26.62,25.3201,26.45,17453,0
2017-04-27,26.45,26.45,25.653,25.86,15011,0
2017-05-01,25.31,25.89,25.18,25.38,7702,0
2017-05-02,25.84,25.84,25.4242,25.72,5146,0
2017-05-03,25.4797,25.76,25.04,25.07,7978,0
2017-05-04,25.08,25.08,24.42,24.56,13501,0
2017-05-05,25.3249,25.3249,24.48,24.68,10704,0
2017-05-08,24.9,25,24.55,25,16090,0
2017-05-09,24.89,24.8995,24.01,24.16,13301,0
2017-05-10,24.19,25.11,24.19,24.66,10949,0
2017-05-11,24.66,24.68,24.175,24.62,13875,0
2017-05-12,24.64,24.68,24.19,24.19,7630,0
2017-05-15,24.88,24.98,24.59,24.83,9013,0
2017-05-16,25.22,26.6,24.52,25.94,86941,0
2017-05-17,25.42,25.545,24.3166,24.79,21339,0
2017-05-18,25.51,25.51,24.855,25.26,30211,0
2017-05-19,25.24,25.4299,24.93,25.01,21422,0
2017-05-22,25.25,26.0138,24.975,25.14,16823,0
2017-05-23,25.32,25.43,24.77,25.26,12733,0
2017-05-24,24.9,25.4199,24.8,25.29,7023,0
2017-05-25,25.17,25.28,24.31,24.6,14541,0
2017-05-26,24.845,25.13,24.51,24.61,7335,0
2017-05-30,24.66,24.85,24.5,24.68,9350,0
2017-05-31,25.31,25.65,24.66,25.12,43193,0
2017-06-01,25.29,25.88,25.0101,25.86,12566,0
2017-06-02,25.89,26.4,25.85,25.93,16625,0
2017-06-05,25.75,25.9333,24.77,25.01,64417,0
2017-06-06,24.8,25.02,24.29,24.74,34327,0
2017-06-07,24.79,25.1399,24.56,24.74,30274,0
2017-06-08,24.78,25.17,24.49,25.02,28358,0
2017-06-09,25.06,25.24,24.74,25.03,19323,0
2017-06-12,24.97,25.23,24.6101,25.13,27280,0
2017-06-13,25.24,25.62,25.14,25.45,16302,0
2017-06-14,25.45,25.66,24.72,24.85,20511,0
2017-06-15,24.85,24.97,24.52,24.77,12161,0
2017-06-16,24.76,26.42,24.11,25.99,100887,0
2017-06-19,26.08,26.1,25.0401,25.55,25543,0
2017-06-20,25.42,25.61,24.01,25.26,27968,0
2017-06-21,25.08,25.31,24.5101,24.86,13833,0
2017-06-22,24.2,25.12,24.2,25.01,10720,0
2017-06-23,24.99,25.4,24.45,24.45,61853,0
2017-06-26,24.54,25.89,24.01,24.72,16941,0
2017-06-27,24.69,25.22,24.63,25,28934,0
2017-06-28,24.41,25.67,24.41,25.1,9985,0
2017-06-29,24.99,25.22,24.73,25.04,20488,0
2017-06-30,25.04,25.305,24.93,24.99,12120,0
2017-07-03,25.04,25.2999,24.91,25.13,4014,0
2017-07-05,25.15,25.22,24.71,24.71,8540,0
2017-07-06,24.7,24.73,24.29,24.33,8384,0
2017-07-07,24.34,24.506,24.1801,24.44,10091,0
2017-07-10,28.75,29.73,28.02,28.87,313006,0
2017-07-11,28.9,29.28,28.36,28.54,141938,0
2017-07-12,28.54,28.87,28.36,28.53,86878,0
2017-07-13,28.39,28.5662,27.67,28.2,132453,0
2017-07-14,28.05,29,27.99,28.73,52434,0
2017-07-17,28.72,29.37,28.72,28.83,58091,0
2017-07-18,28.82,28.985,28.4,28.87,35587,0
2017-07-19,28.86,29.285,28.61,28.76,61793,0
2017-07-20,28.93,29.36,28.78,29.03,40421,0
2017-07-21,29.15,29.15,28.91,29.12,264674,0
2017-07-24,29.12,29.32,29.05,29.15,137798,0
2017-07-25,29.15,29.73,29.08,29.19,97461,0
2017-07-26,29.13,29.2,28.99,29.1,60175,0
2017-07-27,29.15,29.35,28.8652,29.27,88233,0
2017-07-28,29.22,29.45,29.14,29.29,34028,0
2017-07-31,29.27,29.38,29.085,29.24,50207,0
2017-08-01,29.27,29.27,28.99,29.16,32435,0
2017-08-02,29.16,29.205,29.01,29.04,18333,0
2017-08-03,29.01,29.24,28.4801,28.61,30479,0
2017-08-04,28.6,30.99,28.6,30.75,236365,0
2017-08-07,30.76,31.25,30.61,31.03,84651,0
2017-08-08,30.35,31.24,30.35,31.2,23650,0
2017-08-09,30.93,31.27,30.93,31.15,38625,0
2017-08-10,31.05,31.2,30.89,30.89,15591,0
2017-08-11,30.85,30.9,30.65,30.82,13640,0
2017-08-14,30.82,31.3,30.78,30.83,34148,0
2017-08-15,30.939,30.96,30.53,30.57,28804,0
2017-08-16,30.58,30.82,30.39,30.5,15759,0
2017-08-17,30.34,30.68,30.215,30.33,39571,0
2017-08-18,30.17,30.2,29.91,29.92,10638,0
2017-08-21,29.92,30.32,29.85,30.24,18372,0
2017-08-22,30.03,30.63,30.03,30.17,14689,0
2017-08-23,30.15,30.53,30.15,30.43,27468,0
2017-08-24,30.84,30.84,30.32,30.33,25395,0
2017-08-25,30.52,30.7399,30.37,30.61,12710,0
2017-08-28,30.61,30.88,30.51,30.72,17706,0
2017-08-29,30.67,30.92,30.445,30.66,48305,0
2017-08-30,30.74,30.81,30.45,30.47,11341,0
2017-08-31,30.57,30.64,30.375,30.42,20292,0
2017-09-01,30.59,30.87,30.54,30.82,35856,0
2017-09-05,30.78,30.85,30.51,30.56,41686,0
2017-09-06,30.62,30.64,30.11,30.15,8283,0
2017-09-07,30.18,30.18,29.72,29.84,19212,0
2017-09-08,29.87,29.88,29.37,29.86,21622,0
2017-09-11,29.93,29.97,29.4,29.43,14520,0
2017-09-12,29.44,29.9,29.43,29.75,16956,0
2017-09-13,29.85,29.91,29.46,29.49,31351,0
2017-09-14,29.4,29.89,29.36,29.67,65507,0
2017-09-15,29.75,29.94,28.74,29.38,112363,0
2017-09-18,29.5,29.79,29.45,29.55,44085,0
2017-09-19,29.54,29.71,29.52,29.65,18660,0
2017-09-20,29.65,29.81,29.53,29.7,52520,0
2017-09-21,29.53,29.62,29.3496,29.56,20333,0
2017-09-22,29.7,29.84,29.58,29.81,52159,0
2017-09-25,29.8,30.02,29.74,29.84,18048,0
2017-09-26,30.01,30.08,29.81,29.84,12761,0
2017-09-27,30.02,30.22,29.95,30.03,19567,0
2017-09-28,29.99,30.46,29.98,30.22,18334,0
2017-09-29,30.19,30.21,29.79,29.82,11362,0
2017-10-02,29.83,30.46,29.82,30.38,24650,0
2017-10-03,30.44,30.5,30.19,30.21,77644,0
2017-10-04,30.43,30.96,30.43,30.81,105920,0
2017-10-05,30.65,30.98,30.58,30.68,53434,0
2017-10-06,30.76,30.76,30.41,30.67,15089,0
2017-10-09,30.67,30.71,30.45,30.61,15408,0
2017-10-10,30.79,30.82,30.62,30.68,11412,0
2017-10-11,30.61,30.62,30.4,30.5,25237,0
2017-10-12,30.4,30.49,30.26,30.42,31626,0
2017-10-13,30.4,30.71,30.4,30.49,7008,0
2017-10-16,30.75,30.75,30.48,30.56,5267,0
2017-10-17,30.57,30.65,30.29,30.31,4153,0
2017-10-18,30.27,30.66,30.21,30.33,24044,0
2017-10-19,30.4,30.41,30.05,30.28,8788,0
2017-10-20,30.5,30.5,30.02,30.28,7408,0
2017-10-23,30.01,30.22,29.95,30,7519,0
2017-10-24,30,30.172,29.65,29.72,13238,0
2017-10-25,29.7752,29.91,29.65,29.87,9597,0
2017-10-26,30.1,30.17,29.92,30.04,11706,0
2017-10-27,29.85,30.07,29.69,29.98,18914,0
2017-10-30,29.82,29.96,29.76,29.93,14231,0
2017-10-31,30.18,30.52,29.86,30.15,20605,0
2017-11-01,30.35,30.35,29.8,29.86,8359,0
2017-11-02,29.65,30.835,29.62,30.76,25386,0
2017-11-03,30.55,30.61,30.05,30.32,22511,0
2017-11-06,30.12,30.43,30.04,30.3,13881,0
2017-11-07,30.0591,30.5775,29.92,30.28,14960,0
2017-11-08,30.02,30.3,29.77,30.03,43675,0
2017-11-09,30.15,30.2,29.88,30.08,27652,0
2017-11-10,30.16,30.16,29.79,29.9,17979,0
