Date,Open,High,Low,Close,Volume,OpenInt
2012-07-16,12,12,11.83,11.93,99000,0
2012-07-17,11.98,12,11.91,12,253713,0
2012-07-18,12,12.05,11.98,12.01,174923,0
2012-07-19,12.01,12.03,11.97,12,193795,0
2012-07-20,12,12.04,11.99,12.04,356251,0
2012-07-23,11.96,12.26,11.96,12.24,143650,0
2012-07-24,12.25,12.25,12.17,12.24,61103,0
2012-07-25,12.25,12.41,12.25,12.41,86152,0
2012-07-26,12.49,12.58,12.44,12.5,163436,0
2012-07-27,12.58,12.59,12.28,12.46,55931,0
2012-07-30,12.4,12.49,12.34,12.34,36812,0
2012-07-31,12.49,12.49,12.39,12.42,42164,0
2012-08-01,12.49,12.5,12.41,12.45,45690,0
2012-08-02,12.43,12.48,12.42,12.48,36860,0
2012-08-03,12.48,12.49,12.43,12.47,25683,0
2012-08-06,12.37,12.46,12.35,12.37,53313,0
2012-08-07,12.3,12.45,12.25,12.43,102291,0
2012-08-08,12.39,12.45,12.35,12.42,67101,0
2012-08-09,12.44,12.44,12.38,12.41,28738,0
2012-08-10,12.44,12.45,12.4,12.45,51700,0
2012-08-13,12.27,12.43,12.27,12.31,24773,0
2012-08-14,12.39,12.43,12.3,12.35,16638,0
2012-08-15,12.35,12.42,12.35,12.36,43008,0
2012-08-16,12.36,12.42,12.35,12.4,53767,0
2012-08-17,12.44,12.46,12.36,12.46,58323,0
2012-08-20,12.45,12.46,12.41,12.43,25389,0
2012-08-21,12.48,12.52,12.41,12.46,91336,0
2012-08-22,12.47,12.52,12.46,12.5,65912,0
2012-08-23,12.46,12.52,12.46,12.5,46276,0
2012-08-24,12.51,12.55,12.46,12.51,46244,0
2012-08-27,12.55,12.65,12.53,12.55,56618,0
2012-08-28,12.64,12.75,12.59,12.72,55512,0
2012-08-29,12.75,12.8,12.51,12.61,54391,0
2012-08-30,12.55,12.68,12.55,12.65,16500,0
2012-08-31,12.69,12.74,12.49,12.58,39534,0
2012-09-04,12.71,12.75,12.57,12.69,23541,0
2012-09-05,12.67,12.75,12.65,12.73,40316,0
2012-09-06,12.73,12.8,12.6,12.77,72303,0
2012-09-07,12.78,12.8,12.59,12.71,59034,0
2012-09-10,12.65,12.808,12.5,12.69,42134,0
2012-09-11,12.68,12.74,12.6,12.63,38081,0
2012-09-12,12.65,12.75,12.52,12.59,31100,0
2012-09-13,12.55,12.79,12.55,12.7,46103,0
2012-09-14,12.61,12.78,12.61,12.69,22305,0
2012-09-17,12.05,12.78,12.04,12.62,69200,0
2012-09-18,12.76,12.8,12.68,12.8,33353,0
2012-09-19,12.79,12.99,12.78,12.85,55001,0
2012-09-20,12.81,12.9,12.81,12.88,31387,0
2012-09-21,12.88,12.97,12.84,12.97,188624,0
2012-09-24,12.74,12.95,12.74,12.93,69843,0
2012-09-25,12.94,13.18,12.93,13.07,83061,0
2012-09-26,13.09,13.2,12.95,13.19,97641,0
2012-09-27,13.2,13.25,12.8,12.99,123920,0
2012-09-28,12.99,13.29,12.83,13.25,2592364,0
2012-10-01,13.27,13.27,13.14,13.2,149720,0
2012-10-02,13.26,13.26,13.19,13.24,94518,0
2012-10-03,13.25,13.26,13.15,13.18,81204,0
2012-10-04,13.18,13.43,13.15,13.35,150599,0
2012-10-05,13.35,13.64,13.33,13.64,110168,0
2012-10-08,13.6,13.7,13.55,13.65,47371,0
2012-10-09,13.75,13.75,13.62,13.63,85236,0
2012-10-10,13.61,13.74,13.55,13.6,159810,0
2012-10-11,13.62,13.75,13.6,13.63,44025,0
2012-10-12,13.6,13.6,13.43,13.47,65041,0
2012-10-15,13.44,13.57,13.27,13.49,47658,0
2012-10-16,13.55,13.7,13.32,13.62,39294,0
2012-10-17,13.6,13.6,13.41,13.5,45003,0
2012-10-18,13.49,13.515,13.41,13.46,33521,0
2012-10-19,13.41,13.455,13.19,13.25,68671,0
2012-10-22,13.18,13.48,13.18,13.46,45918,0
2012-10-23,13.39,13.7,13.25,13.51,85678,0
2012-10-24,13.53,13.55,13.03,13.37,80297,0
2012-10-25,13.51,13.52,13.22,13.41,49852,0
2012-10-26,13.4,13.5,13.342,13.44,43343,0
2012-10-31,13.49,13.65,13.43,13.65,160276,0
2012-11-01,13.62,13.64,13.42,13.62,68794,0
2012-11-02,13.64,13.64,13.31,13.362,83469,0
2012-11-05,13.43,13.57,13.43,13.53,107190,0
2012-11-06,13.53,13.54,13.47,13.51,60563,0
2012-11-07,13.42,13.43,13.12,13.14,96469,0
2012-11-08,13.16,13.16,12.66,12.69,135042,0
2012-11-09,12.63,12.83,12.55,12.76,56200,0
2012-11-12,12.83,13.07,12.83,12.98,67248,0
2012-11-13,12.94,13.06,12.83,12.98,39640,0
2012-11-14,13.01,13.01,12.72,12.85,51576,0
2012-11-15,12.81,13.01,12.72,12.77,49797,0
2012-11-16,12.97,12.99,12.69,12.84,34400,0
2012-11-19,12.93,12.95,12.87,12.93,28700,0
2012-11-20,12.95,12.95,12.8,12.91,13997,0
2012-11-21,12.93,12.94,12.83,12.93,4884,0
2012-11-23,12.95,13.09,12.86,13.03,33097,0
2012-11-26,13,13.06,12.95,13.05,23755,0
2012-11-27,13.05,13.1,13,13.07,50909,0
2012-11-28,13.11,13.2,13.11,13.16,26406,0
2012-11-29,13.16,13.2,12.82,13.15,23731,0
2012-11-30,13.18,13.18,12.77,12.84,171082,0
2012-12-03,13.2,13.3,13.1,13.22,277013,0
2012-12-04,13.25,13.25,13.13,13.16,42437,0
2012-12-05,13.18,13.18,13.1,13.13,67876,0
2012-12-06,13.16,13.16,13.002,13.08,41026,0
2012-12-07,13.07,13.08,13,13.04,65068,0
2012-12-10,13.06,13.06,12.98,12.98,115535,0
2012-12-11,13.1,13.1,12.9,13.02,83836,0
2012-12-12,13,13.15,12.98,13.09,34933,0
2012-12-13,13.11,13.11,12.96,12.99,25545,0
2012-12-14,13.05,13.13,12.94,13.06,24007,0
2012-12-17,13.13,13.13,13.01,13.1,16716,0
2012-12-18,13.14,13.2,13.03,13.2,29302,0
2012-12-19,13.11,13.2,13.01,13.2,24220,0
2012-12-20,13.17,13.24,13.16,13.21,33834,0
2012-12-21,13.2,13.4,12.9,13.25,310399,0
2012-12-24,13.3,13.3,13.17,13.19,21490,0
2012-12-26,13.21,13.25,13.15,13.24,45598,0
2012-12-27,13.25,13.48,13.2,13.39,76638,0
2012-12-28,13.39,13.44,13.3,13.31,22602,0
2012-12-31,13.36,13.51,13.3,13.51,55906,0
2013-01-02,13.6,13.75,13.37,13.69,176761,0
2013-01-03,13.53,13.725,13.528,13.66,24593,0
2013-01-04,13.7,13.7,13.6,13.67,19240,0
2013-01-07,13.61,13.7,13.56,13.64,26551,0
2013-01-08,13.67,13.8,13.55,13.79,49168,0
2013-01-09,13.8,13.9,13.79,13.9,28373,0
2013-01-10,13.95,14.16,13.922,14.12,41416,0
2013-01-11,14.19,14.24,13.78,13.78,32779,0
2013-01-14,13.8,13.88,13.8,13.83,15128,0
2013-01-15,13.8,14.25,13.8,14.25,77391,0
2013-01-16,14.2,14.3,13.78,13.81,78746,0
2013-01-17,13.93,14,13.77,13.95,20781,0
2013-01-18,13.9,13.98,13.84,13.88,80651,0
2013-01-22,13.88,13.95,13.88,13.9,21431,0
2013-01-23,13.94,13.94,13.84,13.89,43900,0
2013-01-24,13.87,13.99,13.76,13.9,44299,0
2013-01-25,13.87,14.02,13.85,13.95,34591,0
2013-01-28,14.02,14.04,13.93,14,34240,0
2013-01-29,14.01,14.15,14,14.09,39653,0
2013-01-30,14.1,14.24,13.96,14,68813,0
2013-01-31,14.03,14.5,13.92,14.45,261307,0
2013-02-01,14.44,14.44,14.16,14.41,71622,0
2013-02-04,14.3,14.41,14.15,14.21,31575,0
2013-02-05,14.2,14.41,14.06,14.29,78236,0
2013-02-06,14.23,14.43,14.2,14.31,54235,0
2013-02-07,14.3,14.42,14.24,14.36,17619,0
2013-02-08,14.39,14.42,14.29,14.39,40793,0
2013-02-11,14.31,14.41,14.17,14.37,16372,0
2013-02-12,14.31,14.46,14.31,14.44,17729,0
2013-02-13,14.46,14.49,14.25,14.46,42772,0
2013-02-14,14.58,14.64,14.48,14.52,12573,0
2013-02-15,14.6,15,14.57,15,96810,0
2013-02-19,15,15,14.86,14.97,85560,0
2013-02-20,14.98,15.23,14.93,15.13,99130,0
2013-02-21,15.15,15.37,15.04,15.21,103437,0
2013-02-22,15.34,15.49,15.21,15.38,43195,0
2013-02-25,15.44,15.5,15.3,15.4,43908,0
2013-02-26,15.42,15.5,15.4,15.47,30966,0
2013-02-27,15.43,15.565,15.43,15.5,45902,0
2013-02-28,15.49,15.57,15.43,15.45,69186,0
2013-03-01,15.31,15.58,15,15.52,111326,0
2013-03-04,15.54,15.73,15.5,15.73,47143,0
2013-03-05,15.76,15.8,15.531,15.74,35782,0
2013-03-06,15.65,15.99,15.63,15.69,68543,0
2013-03-07,15.74,15.79,15.73,15.77,28190,0
2013-03-08,15.81,16,15.81,15.99,26182,0
2013-03-11,15.94,16.24,15.84,15.9,22281,0
2013-03-12,15.87,15.95,15.61,15.66,166217,0
2013-03-13,15.68,15.69,15.37,15.53,56900,0
2013-03-14,15.58,15.75,15.58,15.66,63187,0
2013-03-15,15.65,15.72,15.65,15.69,87934,0
2013-03-18,15.59,15.77,15.59,15.66,67478,0
2013-03-19,15.74,15.74,15.65,15.67,17438,0
2013-03-20,15.67,15.82,15.65,15.82,44812,0
2013-03-21,15.7,15.84,15.7,15.8,15079,0
2013-03-22,15.83,15.9,15.7,15.88,59263,0
2013-03-25,15.88,15.93,15.8,15.9,20679,0
2013-03-26,15.93,15.93,15.8,15.92,20436,0
2013-03-27,15.9,15.92,15.8,15.88,23960,0
2013-03-28,15.93,15.93,15.8,15.8,49605,0
2013-04-01,15.8,15.9,15.65,15.81,90327,0
2013-04-02,15.9,15.9,15.8,15.81,75632,0
2013-04-03,15.88,15.93,15.8,15.8,41343,0
2013-04-04,15.78,15.93,15.78,15.93,28066,0
2013-04-05,15.89,16,15.8,15.97,55111,0
2013-04-08,15.98,16,15.8,15.89,9903,0
2013-04-09,15.85,15.93,15.8,15.8,17665,0
2013-04-10,15.8,15.96,15.8,15.96,44860,0
2013-04-11,15.95,15.96,15.85,15.86,3864,0
2013-04-12,15.8,15.96,15.8,15.93,19029,0
2013-04-15,15.842,15.842,15.8,15.8,60601,0
2013-04-16,15.84,15.92,15.8,15.85,31037,0
2013-04-17,15.8,15.82,15.27,15.56,284489,0
2013-04-18,15.53,15.73,15.42,15.48,62559,0
2013-04-19,15.43,15.5,15.05,15.48,60610,0
2013-04-22,15.58,15.6,15.25,15.46,48366,0
2013-04-23,15.66,15.763,15.56,15.71,86608,0
2013-04-24,15.8,15.9,15.74,15.76,36755,0
2013-04-25,15.8,15.95,15.78,15.85,31779,0
2013-04-26,15.84,15.84,15.45,15.77,71805,0
2013-04-29,15.86,15.93,15.72,15.77,330925,0
2013-04-30,15.83,15.96,15.75,15.95,42132,0
2013-05-01,15.96,15.96,15.5,15.71,124185,0
2013-05-02,15.73,15.95,15.67,15.92,29134,0
2013-05-03,15.96,16.09,15.76,15.99,34726,0
2013-05-06,15.99,16.24,15.93,16.2,31618,0
2013-05-07,16.24,16.24,16.07,16.18,51238,0
2013-05-08,16.17,16.4,16.14,16.39,109300,0
2013-05-09,16.35,16.48,16.1,16.3,21111,0
2013-05-10,16.3,16.3,15.92,16.16,37013,0
2013-05-13,16.1,16.3,15.91,16.03,16023,0
2013-05-14,16.09,16.1,15.9,16.02,26628,0
2013-05-15,16.06,16.07,15.9,16.07,20394,0
2013-05-16,15.77,16.25,15.77,16.19,21296,0
2013-05-17,16.23,16.29,16,16.22,49979,0
2013-05-20,16.16,16.3,16.01,16.27,24788,0
2013-05-21,16.3,16.3,16.16,16.21,14482,0
2013-05-22,16.17,16.28,16.01,16.16,18162,0
2013-05-23,16.12,16.3,15.92,16.27,17273,0
2013-05-24,16.27,16.45,16.27,16.4,14039,0
2013-05-28,16.45,16.74,16.17,16.28,41603,0
2013-05-29,16.18,16.71,16.07,16.24,25175,0
2013-05-30,16.25,16.68,16.2,16.5,20716,0
2013-05-31,16.45,16.7,16.25,16.25,57412,0
2013-06-03,16.38,17,16.27,16.92,85552,0
2013-06-04,16.87,16.94,16.11,16.29,46999,0
2013-06-05,16.38,16.45,16.09,16.12,166541,0
2013-06-06,16.17,16.73,16.01,16.55,37967,0
2013-06-07,16.65,16.65,16.27,16.34,19191,0
2013-06-10,16.36,16.7,16.15,16.36,16586,0
2013-06-11,16.21,16.31,16.15,16.15,22070,0
2013-06-12,16.17,16.32,16,16.24,54932,0
2013-06-13,16.01,16.6,15.97,16.5,26389,0
2013-06-14,16.53,16.53,16.13,16.14,10493,0
2013-06-17,16.28,16.49,16.02,16.17,19430,0
2013-06-18,16.14,16.53,16.13,16.45,14189,0
2013-06-19,16.41,16.45,16.05,16.06,14239,0
2013-06-20,15.96,16.02,15.75,15.91,26373,0
2013-06-21,15.98,16.07,15.8,16.02,91702,0
2013-06-24,15.88,16.25,15.83,15.85,20446,0
2013-06-25,15.94,15.97,15.83,15.89,25825,0
2013-06-26,16.01,16.18,15.83,15.97,11521,0
2013-06-27,16.05,16.2,15.9,16.2,18858,0
2013-06-28,16.16,17,16.16,16.96,329399,0
2013-07-01,16.85,16.85,16.52,16.7,48319,0
2013-07-02,16.64,16.8,16.49,16.65,25892,0
2013-07-03,16.55,16.8,16.55,16.78,9867,0
2013-07-05,16.85,17,16.54,17,20712,0
2013-07-08,17,17,16.8,16.92,28051,0
2013-07-09,16.93,16.93,16.78,16.91,21542,0
2013-07-10,16.93,16.93,16.76,16.82,20462,0
2013-07-11,16.91,16.93,16.51,16.92,57814,0
2013-07-12,16.9,16.9,16.506,16.6,26188,0
2013-07-15,16.62,16.66,16.51,16.6,43025,0
2013-07-16,16.65,16.65,16.43,16.63,32549,0
2013-07-17,16.71,16.79,16.45,16.64,17156,0
2013-07-18,16.62,16.74,16.51,16.57,24756,0
2013-07-19,16.55,16.55,16.28,16.55,38495,0
2013-07-22,16.44,16.6,16.28,16.56,23969,0
2013-07-23,16.6,16.6,16.38,16.53,28679,0
2013-07-24,16.55,16.7,16.45,16.7,39683,0
2013-07-25,16.7,16.93,16.46,16.91,28796,0
2013-07-26,16.77,16.88,16.47,16.78,13768,0
2013-07-29,16.81,16.81,16.15,16.28,30022,0
2013-07-30,16.42,16.55,16.2,16.22,17261,0
2013-07-31,16.3,16.44,16.2,16.23,25601,0
2013-08-01,16.37,16.66,16.29,16.32,30070,0
2013-08-02,16.24,16.51,16.18,16.21,8052,0
2013-08-05,16.16,16.37,16.15,16.23,6613,0
2013-08-06,16.25,16.77,16.2,16.29,15181,0
2013-08-07,16.41,16.41,16.15,16.24,16893,0
2013-08-08,16.27,16.43,16.122,16.31,12817,0
2013-08-09,16.19,16.38,16.15,16.15,9589,0
2013-08-12,16.13,16.16,16.02,16.09,10795,0
2013-08-13,16.04,16.3,16.02,16.18,40930,0
2013-08-14,16.3,16.3,16.13,16.21,20660,0
2013-08-15,16.09,16.09,16,16,21221,0
2013-08-16,15.92,16.06,15.91,16,19364,0
2013-08-19,16,16.15,16,16.04,23971,0
2013-08-20,16.04,16.3,16.04,16.3,22725,0
2013-08-21,16.21,16.29,16.1,16.16,7502,0
2013-08-22,16.14,16.3,16.05,16.29,11647,0
2013-08-23,16.22,16.5,16.18,16.48,16726,0
2013-08-26,16.46,16.64,16.27,16.6,26316,0
2013-08-27,16.53,16.7,16.04,16.168,50286,0
2013-08-28,16.1,16.3,16.07,16.29,15955,0
2013-08-29,16.21,16.429,16.12,16.35,75542,0
2013-08-30,16.3,16.57,16.28,16.35,58131,0
2013-09-03,16.38,16.57,16.26,16.37,46158,0
2013-09-04,16.5,16.5,16.22,16.35,55720,0
2013-09-05,16.4,16.48,16.25,16.36,28513,0
2013-09-06,16.41,16.44,16.33,16.39,30106,0
2013-09-09,16.38,16.44,16.25,16.39,74564,0
2013-09-10,16.4,16.4,16.35,16.39,34348,0
2013-09-11,16.33,16.39,16.33,16.36,20186,0
2013-09-12,16.35,16.39,16.35,16.35,35232,0
2013-09-13,16.38,16.39,16.34,16.39,53351,0
2013-09-16,16.46,16.46,16.35,16.44,139218,0
2013-09-17,16.48,16.56,16.42,16.54,263678,0
2013-09-18,16.5,16.62,16.5,16.51,57590,0
2013-09-19,16.59,16.59,16.36,16.45,71605,0
2013-09-20,16.44,16.45,16.34,16.38,108441,0
2013-09-23,16.39,16.55,16.111,16.47,72232,0
2013-09-24,16.55,16.55,16.45,16.54,44900,0
2013-09-25,16.55,16.56,16.5,16.52,90600,0
2013-09-26,16.5,16.51,16.45,16.49,91500,0
2013-09-27,16.37,16.5,16.32,16.38,42500,0
2013-09-30,16.42,16.5,16.42,16.5,72629,0
2013-10-01,16.46,16.49,16.4,16.45,136091,0
2013-10-02,16.45,16.5,16.35,16.37,55300,0
2013-10-03,16.32,16.41,16.11,16.25,57245,0
2013-10-04,16.21,16.47,16.21,16.44,42700,0
2013-10-07,16.4,16.48,16.25,16.3,65749,0
2013-10-08,16.5,16.5,16.32,16.35,82400,0
2013-10-09,16.39,16.39,16.1,16.14,89400,0
2013-10-10,16.29,16.29,16.13,16.22,42300,0
2013-10-11,16.14,16.25,16.14,16.24,32200,0
2013-10-14,16.2,16.24,16.17,16.2,69100,0
2013-10-15,16.14,16.22,16.11,16.2,88900,0
2013-10-16,16.2,16.21,16.15,16.18,25646,0
2013-10-17,16.15,16.22,16.14,16.15,24900,0
2013-10-18,16.2,16.249,16.15,16.2,52275,0
2013-10-21,16.16,16.38,16.01,16.02,29100,0
2013-10-22,16.11,16.35,16.02,16.16,22614,0
2013-10-23,16.08,16.3,16.08,16.19,100400,0
2013-10-24,16.16,16.34,16.1,16.31,64175,0
2013-10-25,16.35,16.35,16.06,16.18,31400,0
2013-10-28,16.13,16.26,16.08,16.15,203400,0
2013-10-29,16.1,16.29,16.1,16.19,27400,0
2013-10-30,16.3,16.35,16.11,16.11,24500,0
2013-10-31,16.16,16.3,16.09,16.15,49357,0
2013-11-01,16.12,16.26,16.1,16.18,61700,0
2013-11-04,16.24,16.24,16.09,16.12,42400,0
2013-11-05,16.1,16.18,16.03,16.1,101626,0
2013-11-06,16.22,16.27,16.07,16.08,21031,0
2013-11-07,16.15,16.183,16.01,16.1,40735,0
2013-11-08,16.1,16.29,16.1,16.25,35300,0
2013-11-11,16.18,16.18,16.02,16.1,15400,0
2013-11-12,16.1,16.13,16.02,16.03,24381,0
2013-11-13,16.1,16.18,16.1,16.18,25431,0
2013-11-14,16.08,16.169,16.05,16.05,16664,0
2013-11-15,16.02,16.1,16,16.08,21700,0
2013-11-18,16.09,16.13,16,16.04,54700,0
2013-11-19,16.1,16.18,16.1,16.15,37100,0
2013-11-20,16.15,16.17,16.1,16.15,39155,0
2013-11-21,16.16,16.3,16.15,16.29,77700,0
2013-11-22,16.29,16.43,16.22,16.38,62700,0
2013-11-25,16.38,16.4,16.31,16.37,60000,0
2013-11-26,16.37,16.45,16.34,16.45,146400,0
2013-11-27,16.46,16.55,16.46,16.55,50700,0
2013-11-29,16.55,16.6,16.5,16.52,24563,0
2013-12-02,16.53,16.62,16.48,16.5,321100,0
2013-12-03,16.44,16.6,16.26,16.42,46500,0
2013-12-04,16.39,16.39,16.16,16.27,21950,0
2013-12-05,16.32,16.5,16.3,16.47,19746,0
2013-12-06,16.5,16.6,16.16,16.17,51300,0
2013-12-09,16.16,16.33,16.01,16.02,35000,0
2013-12-10,16.1,16.12,16,16.01,33900,0
2013-12-11,16.01,16.09,15.93,15.97,35300,0
2013-12-12,16.01,16.16,15.85,15.89,33000,0
2013-12-13,15.88,16.21,15.85,16.11,44300,0
2013-12-16,16.11,16.11,15.96,16.11,31400,0
2013-12-17,16.11,16.11,15.9,15.98,11826,0
2013-12-18,15.95,16.27,15.93,16.13,51500,0
2013-12-19,16.17,16.17,15.9,15.9,24300,0
2013-12-20,15.96,16.06,15.85,15.98,180800,0
2013-12-23,15.98,16.33,15.85,16.3,51800,0
2013-12-24,16.17,16.35,16.17,16.31,15138,0
2013-12-26,16.32,16.32,16.12,16.17,12900,0
2013-12-27,16.25,16.25,15.92,16.15,19800,0
2013-12-30,16.1,16.29,16.02,16.04,16041,0
2013-12-31,16.11,16.22,15.96,15.99,33523,0
2014-01-02,15.9,16.17,15.76,16.11,54624,0
2014-01-03,16.09,16.2,15.95,16.02,14083,0
2014-01-06,16.07,16.08,15.8,15.9,31300,0
2014-01-07,15.92,16.1,15.92,16.03,23700,0
2014-01-08,16.04,16.04,15.8,15.98,37600,0
2014-01-09,15.83,16.01,15.81,15.9,33300,0
2014-01-10,15.9,15.92,15.8,15.85,17000,0
2014-01-13,15.81,15.87,15.62,15.8,45700,0
2014-01-14,15.83,16.05,15.61,15.78,22500,0
2014-01-15,15.82,15.96,15.79,15.83,11048,0
2014-01-16,15.87,15.94,15.55,15.76,22000,0
2014-01-17,15.79,15.97,15.76,15.85,23500,0
2014-01-21,15.9,15.9,15.74,15.75,23900,0
2014-01-22,15.81,15.93,15.59,15.85,46700,0
2014-01-23,16.19,16.19,15.85,16.03,225116,0
2014-01-24,16.05,16.05,15.72,16,52261,0
2014-01-27,16.05,16.05,15.69,15.85,52357,0
2014-01-28,15.79,16.04,15.7,16,66100,0
2014-01-29,15.91,15.95,15.61,15.84,64100,0
2014-01-30,15.65,15.892,15.61,15.66,62214,0
2014-01-31,15.6,15.89,15.6,15.81,51600,0
2014-02-03,15.83,15.95,15.343,15.74,84196,0
2014-02-04,15.78,15.83,15.68,15.68,48490,0
2014-02-05,15.71,15.74,15.48,15.48,30072,0
2014-02-06,15.41,15.53,15.29,15.44,32909,0
2014-02-07,15.51,15.54,15.3,15.34,28466,0
2014-02-10,15.31,15.38,15.25,15.26,31630,0
2014-02-11,15.3,15.54,15.3,15.51,33896,0
2014-02-12,15.5,15.56,15.38,15.5,20396,0
2014-02-13,15.42,15.6,15.3,15.47,36509,0
2014-02-14,15.47,15.59,15.47,15.55,15871,0
2014-02-18,15.5,15.7,15.5,15.64,25899,0
2014-02-19,15.54,15.65,15.54,15.55,35862,0
2014-02-20,15.62,15.7,15.556,15.68,38789,0
2014-02-21,15.67,15.7,15.65,15.67,42123,0
2014-02-24,15.53,15.71,15.49,15.66,28767,0
2014-02-25,15.65,15.69,15.65,15.68,14941,0
2014-02-26,15.69,15.7,15.65,15.69,23933,0
2014-02-27,15.65,15.65,15.6,15.61,25573,0
2014-02-28,15.6,15.7,15.55,15.67,93511,0
2014-03-03,15.7,15.7,15.58,15.67,36043,0
2014-03-04,15.7,15.93,15.69,15.8,111648,0
2014-03-05,15.73,15.8,15.7,15.74,31078,0
2014-03-06,15.744,15.76,15.67,15.75,21763,0
2014-03-07,15.72,15.83,15.72,15.78,18409,0
2014-03-10,15.69,15.89,15.69,15.88,34591,0
2014-03-11,15.88,15.93,15.77,15.82,23258,0
2014-03-12,15.84,15.89,15.661,15.82,39443,0
2014-03-13,15.84,15.9,15.63,15.76,32005,0
2014-03-14,15.68,15.68,15.625,15.65,27191,0
2014-03-17,15.8,15.8,15.7,15.73,50826,0
2014-03-18,15.75,15.88,15.728,15.8,64412,0
2014-03-19,15.8,15.8,15.72,15.77,42413,0
2014-03-20,15.78,15.83,15.76,15.82,52775,0
2014-03-21,15.84,15.89,15.81,15.86,115131,0
2014-03-24,15.86,15.86,15.7,15.84,52013,0
2014-03-25,15.86,15.96,15.841,15.89,100930,0
2014-03-26,15.9,15.9,15.66,15.67,46600,0
2014-03-27,15.73,15.78,15.5,15.6,48301,0
2014-03-28,15.56,15.77,15.56,15.68,64422,0
2014-03-31,15.67,15.85,15.668,15.78,95503,0
2014-04-01,15.74,15.81,15.69,15.76,110220,0
2014-04-02,15.81,15.85,15.721,15.81,49464,0
2014-04-03,15.81,15.83,15.75,15.78,64135,0
2014-04-04,15.85,15.85,15.631,15.76,118675,0
2014-04-07,15.69,15.81,15.65,15.77,54025,0
2014-04-08,15.85,15.9,15.76,15.87,55410,0
2014-04-09,15.89,16.055,15.81,16,160663,0
2014-04-10,16,16.19,15.9,16,93661,0
2014-04-11,15.91,16.17,15.83,15.86,83553,0
2014-04-14,15.97,16.1,15.62,15.76,44944,0
2014-04-15,15.85,16.02,15.631,15.93,57763,0
2014-04-16,15.99,16.03,15.8,15.86,33441,0
2014-04-17,15.78,15.89,15.73,15.8,120541,0
2014-04-21,15.81,15.89,15.72,15.76,44066,0
2014-04-22,15.82,15.95,15.82,15.89,65440,0
2014-04-23,15.81,15.9,15.64,15.72,131941,0
2014-04-24,15.85,15.85,15.51,15.61,27235,0
2014-04-25,15.52,15.7,15.23,15.32,104699,0
2014-04-28,15.48,15.5,15.28,15.47,29537,0
2014-04-29,15.6,15.6,15.3,15.3,36834,0
2014-04-30,15.32,15.49,15.25,15.27,51786,0
2014-05-01,15.23,15.33,15.08,15.26,89205,0
2014-05-02,15.31,15.37,15.14,15.26,34991,0
2014-05-05,15.18,15.21,15.13,15.15,69600,0
2014-05-06,15.12,15.17,15.11,15.13,65460,0
2014-05-07,15.12,15.27,15.11,15.26,49659,0
2014-05-08,15.31,15.4,15.11,15.15,37546,0
2014-05-09,15.11,15.33,15.11,15.31,23117,0
2014-05-12,15.5,15.53,15.33,15.42,67543,0
2014-05-13,15.49,15.49,15.29,15.31,58540,0
2014-05-14,15.29,15.33,15.06,15.08,83090,0
2014-05-15,15.06,15.27,15.03,15.14,53507,0
2014-05-16,15.07,15.15,14.95,15.1,82583,0
2014-05-19,14.91,15.13,14.68,14.87,152311,0
2014-05-20,14.85,15.09,14.7,15.05,253367,0
2014-05-21,15.06,15.06,14.81,14.94,135457,0
2014-05-22,14.93,15.08,14.92,15,80762,0
2014-05-23,15,15.19,14.98,15.18,315604,0
2014-05-27,15.25,15.48,15,15.4,399101,0
2014-05-28,15.31,15.4,14.91,15.04,343989,0
2014-05-29,15.08,15.4,15,15.22,442944,0
2014-05-30,15.28,15.28,15.03,15.14,362946,0
2014-06-02,15.16,15.36,15,15.3,772690,0
2014-06-03,15.29,15.36,15.17,15.3,137798,0
2014-06-04,15.03,15.37,15.03,15.3,53286,0
2014-06-05,15.25,15.46,15.25,15.4,188201,0
2014-06-06,15.48,15.5,15.36,15.38,214363,0
2014-06-09,15.42,15.6,15.37,15.4,140983,0
2014-06-10,15.48,15.55,15.37,15.4,200500,0
2014-06-11,15.38,15.43,15.3,15.37,82656,0
2014-06-12,15.36,15.39,15.25,15.33,107445,0
2014-06-13,15.4,15.4,15.25,15.26,51593,0
2014-06-16,15.26,15.42,15.2,15.4,110357,0
2014-06-17,15.37,15.47,15.37,15.4,85734,0
2014-06-18,15.34,15.5,15.33,15.47,107399,0
2014-06-19,15.5,15.69,15.43,15.66,85997,0
2014-06-20,15.71,15.71,15.49,15.67,160291,0
2014-06-23,15.74,15.74,15.55,15.57,53136,0
2014-06-24,15.6,15.7,15.42,15.42,129015,0
2014-06-25,15.33,15.67,15.33,15.65,84047,0
2014-06-26,15.58,15.6,15.5,15.59,55700,0
2014-06-27,15.52,15.87,15.52,15.81,253837,0
2014-06-30,15.862,15.862,15.675,15.77,84862,0
2014-07-01,15.85,15.87,15.73,15.79,232135,0
2014-07-02,15.79,15.85,15.7,15.74,440300,0
2014-07-03,15.79,15.85,15.604,15.79,48219,0
2014-07-07,15.76,15.83,15.72,15.74,60279,0
2014-07-08,15.75,15.78,15.646,15.74,39274,0
2014-07-09,15.78,15.78,15.67,15.72,29843,0
2014-07-10,15.65,15.68,15.48,15.61,71038,0
2014-07-11,15.55,15.67,15.51,15.59,69063,0
2014-07-14,15.68,15.71,15.59,15.66,41598,0
2014-07-15,15.7,15.72,15.568,15.7,49406,0
2014-07-16,15.75,15.75,15.48,15.52,206788,0
2014-07-17,15.47,15.72,15.43,15.49,76848,0
2014-07-18,15.45,15.66,15.45,15.61,52335,0
2014-07-21,15.53,15.56,15.45,15.49,35967,0
2014-07-22,15.48,15.633,15.43,15.45,62547,0
2014-07-23,15.52,15.52,15.42,15.45,33950,0
2014-07-24,15.5,15.6,15.41,15.42,59150,0
2014-07-25,15.35,15.45,15.28,15.4,65545,0
2014-07-28,15.35,15.47,15.28,15.31,51818,0
2014-07-29,15.35,15.37,15.209,15.24,48962,0
2014-07-30,15.31,15.38,15.28,15.31,48558,0
2014-07-31,15.2,15.3,15.2,15.21,75903,0
2014-08-01,15.26,15.33,15.09,15.16,73652,0
2014-08-04,15.24,15.24,15.01,15.05,50279,0
2014-08-05,15.3,15.3,15.02,15.15,33591,0
2014-08-06,15.35,15.35,15.11,15.18,29444,0
2014-08-07,15.18,15.21,15.03,15.2,53184,0
2014-08-08,15.15,15.25,15.1,15.16,46644,0
2014-08-11,15.24,15.25,15.09,15.12,57919,0
2014-08-12,15.04,15.09,15.04,15.05,68328,0
2014-08-13,15.07,15.25,15.06,15.16,27471,0
2014-08-14,15.16,15.18,15.05,15.06,17418,0
2014-08-15,15.18,15.18,15.05,15.11,85485,0
2014-08-18,15.2,15.2,15.062,15.2,34299,0
2014-08-19,15.17,15.2,15.07,15.14,45707,0
2014-08-20,15.09,15.14,15.05,15.06,34243,0
2014-08-21,15.07,15.1,15.04,15.09,52695,0
2014-08-22,15.09,15.2,15.07,15.2,95307,0
2014-08-25,15.2,15.21,15.17,15.2,57266,0
2014-08-26,15.122,15.26,15.122,15.22,74177,0
2014-08-27,15.19,15.22,15.12,15.12,13754,0
2014-08-28,15.05,15.15,15.03,15.03,22357,0
2014-08-29,15.03,15.11,15.03,15.08,45467,0
2014-09-02,15.15,15.15,15.032,15.15,36377,0
2014-09-03,15.15,15.15,15.03,15.03,34182,0
2014-09-04,15.09,15.11,15.05,15.1,19460,0
2014-09-05,15.03,15.07,15.03,15.04,37399,0
2014-09-08,15.09,15.11,15.03,15.1,18713,0
2014-09-09,15.05,15.1,15.03,15.04,44150,0
2014-09-10,15.03,15.05,14.92,15.01,102868,0
2014-09-11,14.94,14.99,14.91,14.93,83035,0
2014-09-12,14.91,14.96,14.83,14.88,69902,0
2014-09-15,14.88,14.89,14.8,14.84,40986,0
2014-09-16,14.81,14.88,14.81,14.82,42765,0
2014-09-17,14.81,14.85,14.73,14.77,81564,0
2014-09-18,14.77,14.89,14.75,14.8,111433,0
2014-09-19,14.75,14.8,14.7,14.8,271663,0
2014-09-22,14.73,14.8,14.72,14.72,72919,0
2014-09-23,14.73,14.75,14.7,14.7,106851,0
2014-09-24,14.7,14.7,14.58,14.62,91278,0
2014-09-25,14.62,14.7,14.55,14.64,117228,0
2014-09-26,14.61,14.7,14.58,14.68,35286,0
2014-09-29,14.58,14.71,14.57,14.68,55757,0
2014-09-30,14.65,14.69,14.57,14.61,181249,0
2014-10-01,14.6,14.68,14.58,14.66,102528,0
2014-10-02,14.61,14.78,14.61,14.7,35779,0
2014-10-03,14.77,14.86,14.72,14.86,85809,0
2014-10-06,14.85,14.92,14.817,14.86,38213,0
2014-10-07,14.77,15,14.71,14.93,93773,0
2014-10-08,14.87,15.15,14.87,15.13,129327,0
2014-10-09,15.02,15.07,14.89,14.96,67949,0
2014-10-10,14.85,15.16,14.85,14.95,68584,0
2014-10-13,14.92,15.14,14.81,15,73670,0
2014-10-14,15.16,15.2,15.05,15.14,67842,0
2014-10-15,15.01,15.09,14.78,14.95,119446,0
2014-10-16,14.88,15.01,14.77,14.99,48969,0
2014-10-17,15.03,15.03,14.88,14.94,76764,0
2014-10-20,14.9,15.01,14.9,15.01,91415,0
2014-10-21,15,15.14,14.99,15.06,72414,0
2014-10-22,15.12,15.12,15,15.08,51938,0
2014-10-23,15.05,15.2,14.99,15.02,56151,0
2014-10-24,15.07,15.13,15,15.09,47109,0
2014-10-27,15.02,15.198,15.02,15.13,88372,0
2014-10-28,15.15,15.23,15.14,15.23,110027,0
2014-10-29,15.25,15.45,15.2,15.45,125433,0
2014-10-30,15.41,15.49,15.08,15.39,75983,0
2014-10-31,15.5,15.5,15.36,15.45,112799,0
2014-11-03,15.43,15.5,15.373,15.44,61967,0
2014-11-04,15.36,15.495,15.33,15.43,42349,0
2014-11-05,15.46,15.5,15.4,15.49,35030,0
2014-11-06,15.5,15.59,15.39,15.49,28222,0
2014-11-07,15.49,15.57,15.435,15.5,34187,0
2014-11-10,15.53,15.57,15.4,15.5,28050,0
2014-11-11,15.51,15.6,15.46,15.54,65246,0
2014-11-12,15.57,15.6,15.49,15.58,42847,0
2014-11-13,15.55,15.6,15.55,15.58,31094,0
2014-11-14,15.55,15.6,15.5,15.57,68088,0
2014-11-17,15.51,15.57,15.48,15.55,128880,0
2014-11-18,15.5,15.52,15.36,15.46,85569,0
2014-11-19,15.4,15.5,15.1,15.38,61792,0
2014-11-20,15.38,15.48,15.34,15.47,38385,0
2014-11-21,15.48,15.54,15.44,15.45,49686,0
2014-11-24,15.59,15.69,15.47,15.67,79662,0
2014-11-25,15.69,15.76,15.65,15.71,48895,0
2014-11-26,15.61,15.82,15.59,15.8,23483,0
2014-11-28,15.8,15.82,15.63,15.65,38344,0
2014-12-01,15.58,15.67,15.45,15.48,44627,0
2014-12-02,15.55,15.79,15.55,15.77,70309,0
2014-12-03,15.73,15.85,15.65,15.78,39704,0
2014-12-04,15.75,15.82,15.6,15.79,39185,0
2014-12-05,15.72,16,15.72,15.88,66368,0
2014-12-08,15.78,15.99,15.72,15.74,47270,0
2014-12-09,15.57,15.97,15.56,15.97,42943,0
2014-12-10,15.86,15.95,15.53,15.53,43651,0
2014-12-11,15.57,15.74,15.46,15.53,37942,0
2014-12-12,15.36,15.53,15.33,15.45,52615,0
2014-12-15,15.59,15.8,15.5,15.59,46807,0
2014-12-16,15.64,15.98,15.5,15.51,74802,0
2014-12-17,15.7,15.91,15.56,15.9,53041,0
2014-12-18,15.92,16.15,15.815,16.11,45327,0
2014-12-19,16.06,16.37,16.05,16.15,91558,0
2014-12-22,16.11,16.31,16.07,16.31,50132,0
2014-12-23,16.31,16.32,15.84,16.27,33617,0
2014-12-24,16.25,16.25,15.97,16.21,24304,0
2014-12-26,16.17,16.33,16.17,16.29,22103,0
2014-12-29,16.22,16.52,16.05,16.52,67438,0
2014-12-30,16.45,16.52,16.42,16.5,39183,0
2014-12-31,16.58,16.68,16.54,16.66,59655,0
2015-01-02,16.69,16.72,16.15,16.25,38872,0
2015-01-05,16.15,16.26,16.06,16.11,24895,0
2015-01-06,16.11,16.16,15.6,15.78,41155,0
2015-01-07,15.88,15.93,15.75,15.78,20108,0
2015-01-08,15.82,16.04,15.82,16.02,25916,0
2015-01-09,15.97,16,15.78,15.84,28137,0
2015-01-12,15.8,15.9,15.72,15.76,34037,0
2015-01-13,15.86,16.13,15.7,16.01,34609,0
2015-01-14,15.89,16.1,15.61,15.96,18851,0
2015-01-15,15.85,15.97,15.61,15.74,29400,0
2015-01-16,15.67,15.84,15.61,15.75,30628,0
2015-01-20,15.7,15.73,15.55,15.56,20094,0
2015-01-21,15.55,15.635,15.54,15.62,61063,0
2015-01-22,15.7,15.95,15.58,15.9,64031,0
2015-01-23,15.93,15.95,15.8,15.9,23925,0
2015-01-26,15.86,15.92,15.75,15.82,17452,0
2015-01-27,15.66,15.9,15.66,15.72,22801,0
2015-01-28,15.68,15.68,15.51,15.55,37104,0
2015-01-29,15.57,15.77,15.5,15.76,40414,0
2015-01-30,15.59,15.91,15.45,15.45,64469,0
2015-02-02,15.55,15.67,15.45,15.54,65206,0
2015-02-03,15.59,15.83,15.58,15.65,69855,0
2015-02-04,15.8,15.95,15.63,15.7,39864,0
2015-02-05,15.75,15.93,15.67,15.9,34306,0
2015-02-06,15.92,16.03,15.83,15.95,40208,0
2015-02-09,15.97,16.04,15.46,15.51,109161,0
2015-02-10,15.57,15.785,15.37,15.75,192275,0
2015-02-11,15.68,15.7,15.48,15.61,40018,0
2015-02-12,15.71,15.74,15.62,15.73,16679,0
2015-02-13,15.69,15.87,15.6,15.86,52637,0
2015-02-17,15.82,15.93,15.79,15.82,54323,0
2015-02-18,15.75,16.14,15.75,16.12,66934,0
2015-02-19,16.06,16.06,15.914,16,30316,0
2015-02-20,16.05,16.05,15.68,16.01,162266,0
2015-02-23,15.93,16.04,15.79,15.9,33937,0
2015-02-24,16,16.08,15.81,15.92,29420,0
2015-02-25,15.95,16.005,15.75,15.82,24934,0
2015-02-26,16.09,16.09,15.68,15.83,36532,0
2015-02-27,15.76,15.93,15.75,15.78,39553,0
2015-03-02,15.81,15.99,15.79,15.8,36200,0
2015-03-03,15.75,16.02,15.6,16,81300,0
2015-03-04,15.93,16.05,15.92,16,25400,0
2015-03-05,15.98,16.04,15.93,16.02,29500,0
2015-03-06,15.91,16.1,15.83,15.87,57600,0
2015-03-09,15.9,15.99,15.8,15.82,29200,0
2015-03-10,15.71,15.9,15.71,15.74,32500,0
2015-03-11,15.76,15.79,15.49,15.56,64600,0
2015-03-12,15.6,16.03,15.6,16.01,56500,0
2015-03-13,16.04,16.04,15.78,15.86,31300,0
2015-03-16,16,16,15.66,15.88,19300,0
2015-03-17,15.89,16,15.89,15.99,26100,0
2015-03-18,16,16,15.91,15.99,16300,0
2015-03-19,15.91,16.16,15.9,16.01,72200,0
2015-03-20,16.03,16.15,15.99,16.08,100000,0
2015-03-23,16.01,16.18,16.01,16.08,54500,0
2015-03-24,16.1,16.12,16.01,16.04,25900,0
2015-03-25,16.06,16.1,15.86,15.86,22800,0
2015-03-26,15.88,15.95,15.8,15.83,20900,0
2015-03-27,15.7,15.92,15.69,15.74,23800,0
2015-03-30,15.83,16,15.78,15.88,84100,0
2015-03-31,15.78,16,15.78,15.97,55000,0
2015-04-01,15.98,16.03,15.97,16,31000,0
2015-04-02,16.04,16.05,15.85,15.87,48700,0
2015-04-06,15.82,16.02,15.8,15.97,42600,0
2015-04-07,15.93,16.06,15.926,15.94,27229,0
2015-04-08,15.99,16.09,15.92,16.09,19000,0
2015-04-09,16,16,15.9,15.97,85960,0
2015-04-10,16,16,15.82,15.96,15600,0
2015-04-13,16,16,15.87,15.92,15500,0
2015-04-14,15.87,15.96,15.85,15.89,60100,0
2015-04-15,15.95,16,15.87,16,49326,0
2015-04-16,16,16,15.89,15.97,14595,0
2015-04-17,15.9,15.94,15.74,15.76,55700,0
2015-04-20,15.8,16,15.73,15.89,18134,0
2015-04-21,15.92,15.99,15.76,15.81,18251,0
2015-04-22,15.88,15.94,15.75,15.9,50619,0
2015-04-23,15.87,15.92,15.86,15.9,15500,0
2015-04-24,15.89,16,15.88,15.93,62600,0
2015-04-27,15.93,15.99,15.78,15.92,38400,0
2015-04-28,15.88,16.01,15.88,16,48200,0
2015-04-29,15.91,16.01,15.91,15.98,36100,0
2015-04-30,15.81,15.86,15.6,15.64,88800,0
2015-05-01,15.64,15.73,15.61,15.62,54600,0
2015-05-04,15.69,15.78,15.62,15.66,45900,0
2015-05-05,15.6,15.73,15.6,15.67,50400,0
2015-05-06,15.71,15.71,15.6,15.67,56058,0
2015-05-07,15.62,15.89,15.61,15.78,36005,0
2015-05-08,15.86,15.9,15.85,15.86,115000,0
2015-05-11,15.87,15.9,15.63,15.73,56700,0
2015-05-12,15.64,15.71,15.56,15.65,52510,0
2015-05-13,15.67,15.72,15.6,15.66,24800,0
2015-05-14,15.74,15.84,15.72,15.8,18800,0
2015-05-15,15.79,15.82,15.73,15.75,24300,0
2015-05-18,15.69,16,15.66,15.85,112318,0
2015-05-19,15.97,15.97,15.69,15.84,187700,0
2015-05-20,15.83,15.84,15.68,15.7,26300,0
2015-05-21,15.82,15.82,15.62,15.65,36300,0
2015-05-22,15.71,15.71,15.51,15.67,85200,0
2015-05-26,15.58,15.65,15.42,15.47,314420,0
2015-05-27,15.48,15.57,15.43,15.49,109000,0
2015-05-28,15.5,15.52,15.35,15.5,41310,0
2015-05-29,15.46,15.51,15.41,15.48,163900,0
2015-06-01,15.58,15.58,15.4,15.45,79126,0
2015-06-02,15.5,15.64,15.39,15.54,148322,0
2015-06-03,15.62,15.79,15.57,15.75,100600,0
2015-06-04,15.65,15.74,15.5,15.59,48600,0
2015-06-05,15.63,15.96,15.58,15.9,145900,0
2015-06-08,15.81,15.85,15.72,15.73,83100,0
2015-06-09,15.7,15.9,15.7,15.81,105245,0
2015-06-10,15.82,16,15.79,15.92,120853,0
2015-06-11,15.89,15.99,15.88,15.99,63568,0
2015-06-12,15.94,16.15,15.91,16.14,107400,0
2015-06-15,16.08,16.16,15.84,16.1,138200,0
2015-06-16,16.07,16.27,16,16.26,102400,0
2015-06-17,16.26,16.48,16.25,16.32,86300,0
2015-06-18,16.42,16.48,16.3,16.41,57100,0
2015-06-19,16.49,16.94,16.4,16.85,224200,0
2015-06-22,16.8,16.91,16.39,16.58,116500,0
2015-06-23,16.56,16.75,16.51,16.71,114126,0
2015-06-24,16.7,16.85,16.69,16.77,73800,0
2015-06-25,16.87,16.87,16.75,16.77,61100,0
2015-06-26,16.8,16.91,16.75,16.91,278200,0
2015-06-29,16.85,16.87,16.57,16.75,83900,0
2015-06-30,16.81,16.84,16.75,16.76,46745,0
2015-07-01,16.81,16.95,16.75,16.75,75600,0
2015-07-02,16.89,17.33,16.85,17.27,109300,0
2015-07-06,17.24,17.26,17.16,17.19,60300,0
2015-07-07,17.16,17.19,16.88,16.98,42300,0
2015-07-08,16.88,16.97,16.79,16.83,69600,0
2015-07-09,16.99,17.07,16.75,16.85,30000,0
2015-07-10,16.96,17.09,16.96,17.03,64800,0
2015-07-13,17.1,17.3,17.1,17.17,50500,0
2015-07-14,17.2,17.2,16.99,17.11,36486,0
2015-07-15,17.14,17.16,16.99,17.1,52531,0
2015-07-16,17.11,17.24,17.07,17.11,29600,0
2015-07-17,17.18,17.18,16.98,16.99,35700,0
2015-07-20,16.94,16.98,16.75,16.89,52700,0
2015-07-21,16.83,17.06,16.75,16.8,26300,0
2015-07-22,16.75,17.06,16.75,17.03,54500,0
2015-07-23,17,17.02,16.75,16.76,43700,0
2015-07-24,16.75,16.89,16.75,16.84,84000,0
2015-07-27,16.71,16.91,16.71,16.77,35100,0
2015-07-28,16.81,17.02,16.75,16.75,47700,0
2015-07-29,16.75,16.93,16.72,16.92,42400,0
2015-07-30,16.88,17.04,16.85,17.01,25700,0
2015-07-31,17.06,17.23,17,17.14,57100,0
2015-08-03,17.13,17.3,17.13,17.25,277979,0
2015-08-04,17.28,17.78,17.22,17.73,96300,0
2015-08-05,17.87,18.37,17.83,18.35,134200,0
2015-08-06,18.43,18.47,18.24,18.33,56908,0
2015-08-07,18.23,18.31,18.1,18.18,37400,0
2015-08-10,18.34,18.5,18.24,18.4,79400,0
2015-08-11,18.31,18.49,18.31,18.48,33111,0
2015-08-12,18.41,18.46,18.27,18.42,55300,0
2015-08-13,18.39,18.5,18.37,18.37,36400,0
2015-08-14,18.36,18.55,18.36,18.5,31200,0
2015-08-17,18.4,18.79,18.3,18.61,77000,0
2015-08-18,18.62,18.7,18.39,18.49,29700,0
2015-08-19,18.41,18.68,18.34,18.53,30800,0
2015-08-20,18.43,18.59,18.13,18.38,69100,0
2015-08-21,18.04,18.51,18.04,18.39,87500,0
2015-08-24,18.08,18.22,17.82,17.85,85771,0
2015-08-25,17.96,18.19,17.7,17.78,60200,0
2015-08-26,18.08,18.08,17.77,18.01,44800,0
2015-08-27,18.07,18.32,18.04,18.1,64600,0
2015-08-28,18.02,18.23,18.02,18.18,34000,0
2015-08-31,18,18.2,17.89,18.19,83500,0
2015-09-01,17.99,18.15,17.89,17.92,117100,0
2015-09-02,18.07,18.11,17.94,18.08,73000,0
2015-09-03,18.03,18.2,18.03,18.06,48300,0
2015-09-04,17.89,18.05,17.89,17.98,23800,0
2015-09-08,18.15,18.17,18.08,18.1,122600,0
2015-09-09,18.2,18.37,18.01,18.01,79300,0
2015-09-10,18,18.06,17.99,17.99,87700,0
2015-09-11,17.99,18.27,17.98,18.25,119000,0
2015-09-14,18.25,18.27,18.19,18.19,51700,0
2015-09-15,18.17,18.24,18.15,18.2,73500,0
2015-09-16,18.2,18.27,18.15,18.15,51100,0
2015-09-17,18.15,18.37,18.1,18.11,74906,0
2015-09-18,17.95,18.68,17.95,18.43,307500,0
2015-09-21,18.44,18.54,18.37,18.44,49100,0
2015-09-22,18.3,18.38,18.2,18.32,57700,0
2015-09-23,18.35,18.4,18.32,18.37,89200,0
2015-09-24,18.3,18.58,18.23,18.55,86146,0
2015-09-25,18.73,18.75,18.35,18.43,77800,0
2015-09-28,18.37,18.71,18.37,18.51,50367,0
2015-09-29,18.51,18.7,18.44,18.67,81200,0
2015-09-30,18.75,18.75,18.5,18.55,201500,0
2015-10-01,18.6,18.69,18.5,18.61,55600,0
2015-10-02,18.5,18.65,18.25,18.63,139800,0
2015-10-05,18.65,18.8,18.55,18.75,56520,0
2015-10-06,18.8,18.85,18.71,18.74,96700,0
2015-10-07,18.82,19,18.55,18.9,53800,0
2015-10-08,18.9,19.25,18.83,18.89,107200,0
2015-10-09,18.98,19.04,18.74,18.82,36800,0
2015-10-12,18.85,19.08,18.82,19.06,41117,0
2015-10-13,19.04,19.18,18.9,19.09,585100,0
2015-10-14,18.99,19.11,18.95,18.95,76800,0
2015-10-15,19.04,19.32,18.96,19.32,51100,0
2015-10-16,19.36,19.37,19.2,19.29,36500,0
2015-10-19,19.22,19.47,19.22,19.45,30900,0
2015-10-20,19.37,19.77,19.37,19.75,40569,0
2015-10-21,19.79,19.84,19.42,19.44,48400,0
2015-10-22,19.48,20.1,19.48,19.81,38100,0
2015-10-23,19.92,20.07,19.83,20.01,54200,0
2015-10-26,20.01,20.1,19.9,19.97,95200,0
2015-10-27,20.01,20.1,19.54,19.6,31900,0
2015-10-28,19.61,20.18,19.61,19.99,82400,0
2015-10-29,19.98,20.12,19.73,19.94,42500,0
2015-10-30,19.54,19.54,18.49,18.94,176600,0
2015-11-02,18.92,18.95,18.68,18.71,89219,0
2015-11-03,18.65,18.97,17.5,18.92,91700,0
2015-11-04,18.95,19.13,18.83,19.1,53576,0
2015-11-05,19.12,19.39,19.05,19.32,30500,0
2015-11-06,19.33,19.99,19.33,19.99,39100,0
2015-11-09,19.99,19.99,19.53,19.71,38661,0
2015-11-10,19.65,20,19.54,19.99,25700,0
2015-11-11,19.99,20.01,19.83,19.85,15600,0
2015-11-12,19.74,19.77,19.03,19.16,26200,0
2015-11-13,19.02,19.37,19.02,19.19,23200,0
2015-11-16,19.1,19.32,19.04,19.32,39600,0
2015-11-17,19.24,19.64,19.1,19.26,59900,0
2015-11-18,19.33,19.7,19.1,19.44,45100,0
2015-11-19,19.44,19.53,19.1,19.36,22200,0
2015-11-20,19.4,19.83,19.39,19.78,51100,0
2015-11-23,19.82,20,19.81,19.98,54900,0
2015-11-24,19.96,20,19.75,19.97,26900,0
2015-11-25,19.94,19.99,19.77,19.96,19500,0
2015-11-27,19.93,20,19.87,19.98,9900,0
2015-11-30,20,20,19.83,19.99,61400,0
2015-12-01,19.99,20.16,19.83,19.99,120167,0
2015-12-02,19.94,20.04,19.61,19.66,21159,0
2015-12-03,19.68,19.97,19.5,19.5,58661,0
2015-12-04,19.5,20,19.5,19.93,24000,0
2015-12-07,19.91,19.91,19.29,19.53,37400,0
2015-12-08,19.41,19.53,19.3,19.3,20298,0
2015-12-09,19.3,19.41,19.25,19.38,44300,0
2015-12-10,19.4,19.46,19.25,19.26,34900,0
2015-12-11,19.08,19.54,18.8,19.26,53000,0
2015-12-14,19.26,19.46,19.25,19.32,36887,0
2015-12-15,19.39,19.64,19.3,19.63,21500,0
2015-12-16,19.81,20.09,19.57,19.98,66700,0
2015-12-17,20.1,20.13,19.7,19.96,30900,0
2015-12-18,19.85,20.56,19.8,20.24,168400,0
2015-12-21,20.24,20.28,19.9,20.11,48600,0
2015-12-22,20.15,20.17,19.8,20.17,27384,0
2015-12-23,20.22,20.22,20,20.14,22100,0
2015-12-24,20.22,20.31,19.92,20.17,12493,0
2015-12-28,19.92,20.24,19.67,20.24,24033,0
2015-12-29,20.29,20.6,19.91,20.55,22999,0
2015-12-30,20.58,20.98,20.29,20.31,13217,0
2015-12-31,20.21,20.32,19.92,20.25,44705,0
2016-01-04,19.99,19.99,19.25,19.42,46219,0
2016-01-05,19.3,19.7,19.3,19.4,22030,0
2016-01-06,19.25,19.56,19.2,19.36,25477,0
2016-01-07,19.3,19.47,19.13,19.3,50626,0
2016-01-08,19.32,19.51,19.3,19.35,32557,0
2016-01-11,19.46,19.6,19.38,19.59,29899,0
2016-01-12,19.5,19.66,19.32,19.49,36642,0
2016-01-13,19.53,19.53,19.1,19.31,78277,0
2016-01-14,19.44,19.5,19.13,19.29,55480,0
2016-01-15,18.83,19.5,18.83,19.45,218197,0
2016-01-19,19.47,19.54,19.18,19.32,62800,0
2016-01-20,19.15,19.39,19.08,19.22,71921,0
2016-01-21,19.22,19.22,18.71,18.92,64615,0
2016-01-22,19,19,18.74,18.83,48195,0
2016-01-25,18.82,18.82,18.59,18.64,37825,0
2016-01-26,18.84,18.84,18.31,18.45,78109,0
2016-01-27,18.45,18.55,18.15,18.15,31649,0
2016-01-28,18.23,18.43,18,18.24,47591,0
2016-01-29,18.27,18.56,18.27,18.49,36509,0
2016-02-01,18.21,18.23,18,18.09,49258,0
2016-02-02,17.97,17.97,17.38,17.68,72370,0
2016-02-03,17.7,18.02,17.52,17.56,103052,0
2016-02-04,17.6,17.675,17.23,17.63,38254,0
2016-02-05,17.56,17.68,17.15,17.23,56667,0
2016-02-08,17.15,17.62,16.97,17.51,54819,0
2016-02-09,17.37,17.54,17.13,17.45,28038,0
2016-02-10,17.56,17.94,17.46,17.49,42597,0
2016-02-11,17.43,17.45,17.195,17.35,30636,0
2016-02-12,17.54,17.62,17.35,17.52,46490,0
2016-02-16,17.73,17.91,17.4,17.53,19573,0
2016-02-17,17.6,17.6,17.4,17.51,89734,0
2016-02-18,17.5,17.59,17.285,17.49,38709,0
2016-02-19,17.5,17.8,17.49,17.53,32201,0
2016-02-22,17.7,17.88,17.55,17.6,25083,0
2016-02-23,17.56,17.56,17.27,17.4,26761,0
2016-02-24,17.01,17.44,17.01,17.38,30819,0
2016-02-25,17.44,17.66,17.3803,17.58,14936,0
2016-02-26,17.6,17.68,17.3,17.66,39648,0
2016-02-29,17.6,17.69,17.54,17.6,35243,0
2016-03-01,17.69,17.86,17.63,17.82,33597,0
2016-03-02,17.77,17.84,17.61,17.78,32806,0
2016-03-03,17.83,18.15,17.79,18.15,72597,0
2016-03-04,18.1,18.22,18.04,18.12,16338,0
2016-03-07,18.1,18.24,18,18.17,13563,0
2016-03-08,18.12,18.5,18.12,18.31,29591,0
2016-03-09,18.35,18.5,17.98,18.05,24161,0
2016-03-10,18.06,18.41,17.83,18.33,35150,0
2016-03-11,18.39,19.075,18.27,18.46,20166,0
2016-03-14,18.37,18.48,18.12,18.18,21854,0
2016-03-15,18.13,18.49,18.13,18.23,29695,0
2016-03-16,18.39,18.39,18.1,18.19,26113,0
2016-03-17,18.07,18.5878,18.07,18.47,33122,0
2016-03-18,18.61,18.76,18.51,18.75,96858,0
2016-03-21,18.66,18.72,18.42,18.49,32198,0
2016-03-22,18.46,18.67,18.2,18.39,34252,0
2016-03-23,18.35,18.505,18.24,18.4,36397,0
2016-03-24,18.34,18.42,18.08,18.36,23508,0
2016-03-28,18.35,18.44,18.2,18.24,31680,0
2016-03-29,18.29,18.85,18.25,18.84,34753,0
2016-03-30,18.88,18.9,18.55,18.59,17742,0
2016-03-31,18.7,18.7,18.29,18.33,27564,0
2016-04-01,18.3,18.53,18.26,18.4,33034,0
2016-04-04,18.35,18.45,18.24,18.32,23398,0
2016-04-05,18.25,18.28,18.025,18.17,143961,0
2016-04-06,18.14,18.33,17.98,18.17,29633,0
2016-04-07,18.04,18.24,18.0299,18.13,21541,0
2016-04-08,18.19,18.21,17.98,18.01,17679,0
2016-04-11,18.11,18.53,18.0201,18.48,28753,0
2016-04-12,18.45,18.58,18.2,18.34,17238,0
2016-04-13,18.4,18.95,18.4,18.93,25510,0
2016-04-14,18.86,18.97,18.71,18.9,15723,0
2016-04-15,18.82,19,18.82,18.92,19868,0
2016-04-18,18.87,18.93,18.66,18.79,15508,0
2016-04-19,18.79,19.03,18.7263,19.03,10838,0
2016-04-20,18.94,19.18,18.94,19.03,57330,0
2016-04-21,19.17,19.17,18.74,18.85,10670,0
2016-04-22,18.85,18.98,18.76,18.94,20613,0
2016-04-25,18.64,18.94,18.53,18.72,13174,0
2016-04-26,18.8,18.99,18.68,18.98,28269,0
2016-04-27,18.98,19,18.53,18.82,23235,0
2016-04-28,18.75,18.99,18.55,18.59,24354,0
2016-04-29,18.5,18.85,18.4,18.55,21377,0
2016-05-02,18.8,19.12,18.77,19.03,27089,0
2016-05-03,18.91,19.03,18.36,18.41,21502,0
2016-05-04,18.4,18.62,18.29,18.52,35182,0
2016-05-05,18.56,18.56,18.08,18.09,32734,0
2016-05-06,18.05,18.37,18.05,18.26,40044,0
2016-05-09,18.25,18.45,18.2,18.26,34781,0
2016-05-10,18.31,18.64,18.28,18.33,54147,0
2016-05-11,18.33,18.49,18.29,18.34,16013,0
2016-05-12,18.42,18.42,17.9,18.18,29999,0
2016-05-13,18.15,18.2,17.98,18.05,34724,0
2016-05-16,18.14,18.29,18.125,18.18,23985,0
2016-05-17,18.12,18.2,17.7,18.01,47290,0
2016-05-18,17.85,18.37,17.85,18.36,71083,0
2016-05-19,18.29,18.36,17.95,18.2,26984,0
2016-05-20,18.29,18.38,18.16,18.35,20996,0
2016-05-23,18.37,18.37,18.19,18.19,29451,0
2016-05-24,18.31,18.65,17.6238,18.6,30756,0
2016-05-25,18.72,18.72,18.451,18.5,20991,0
2016-05-26,18.5,18.64,18.5,18.62,13887,0
2016-05-27,18.65,18.76,18.45,18.76,28627,0
2016-05-31,18.88,19.06,18.6611,19.06,97120,0
2016-06-01,18.94,19.36,18.94,19.23,36864,0
2016-06-02,19.16,19.23,18.83,19.08,65021,0
2016-06-03,19.04,19.14,18.76,19.04,27443,0
2016-06-06,19,19.5,19,19.39,21201,0
2016-06-07,19.36,19.5,19,19.29,25317,0
2016-06-08,19.29,19.73,18.985,19.67,72675,0
2016-06-09,19.36,19.56,19.025,19.41,21404,0
2016-06-10,19.27,19.331,18.93,19.19,15928,0
2016-06-13,19.2,19.22,18.79,19.04,32115,0
2016-06-14,19.01,19.12,18.685,19.05,21212,0
2016-06-15,18.44,19.31,18.44,18.84,13448,0
2016-06-16,18.8,18.94,18.76,18.9,21450,0
2016-06-17,18.94,19.11,18.56,18.71,80943,0
2016-06-20,18.85,19.12,18.75,19.06,34959,0
2016-06-21,18.63,19.14,18.63,19.06,22287,0
2016-06-22,19.13,19.23,18.75,18.79,14168,0
2016-06-23,19,19.25,18.73,19.15,17348,0
2016-06-24,18.51,18.93,18.35,18.46,140554,0
2016-06-27,18.26,18.27,17.76,18,43907,0
2016-06-28,18.13,18.27,17.79,18.23,34985,0
2016-06-29,18.31,18.31,18.04,18.19,22729,0
2016-06-30,18.28,18.51,17.99,18.5,28441,0
2016-07-01,18.22,18.76,18.22,18.63,22809,0
2016-07-05,18.48,18.839,18.32,18.32,22860,0
2016-07-06,18.36,18.44,18.26,18.34,12622,0
2016-07-07,18.42,18.42,18.2,18.24,8526,0
2016-07-08,18.32,18.35,18.1801,18.24,22175,0
2016-07-11,18.26,18.56,18.26,18.5,27518,0
2016-07-12,18.46,19.135,18.46,18.98,41074,0
2016-07-13,19.04,19.17,18.835,18.95,27697,0
2016-07-14,19.01,19.15,18.84,18.965,49526,0
2016-07-15,19.08,19.28,18.99,19.11,17549,0
2016-07-18,19.1,19.24,18.91,18.96,17708,0
2016-07-19,18.98,19.05,18.87,18.96,7784,0
2016-07-20,18.96,18.96,18.6101,18.77,30405,0
2016-07-21,18.71,18.84,18.57,18.7,19246,0
2016-07-22,18.905,18.91,18.72,18.87,12182,0
2016-07-25,18.9,18.9,18.55,18.62,17776,0
2016-07-26,18.64,18.71,18.45,18.53,18149,0
2016-07-27,18.65,18.65,18.17,18.44,48313,0
2016-07-28,18.26,18.64,18.23,18.52,25758,0
2016-07-29,18.55,18.68,18.37,18.38,13026,0
2016-08-01,18.25,18.46,18.25,18.35,35756,0
2016-08-02,18.4,18.47,18.35,18.35,9822,0
2016-08-03,18.28,18.58,18.279,18.46,16833,0
2016-08-04,18.53,18.66,18.35,18.49,7645,0
2016-08-05,18.64,18.8699,18.64,18.82,10266,0
2016-08-08,18.8,19.18,18.8,19.09,29653,0
2016-08-09,18.99,19.145,18.98,19.02,13134,0
2016-08-10,19.03,19.12,18.9,19.03,12893,0
2016-08-11,19.07,19.12,18.94,18.97,13567,0
2016-08-12,18.78,19.01,18.75,18.79,19243,0
2016-08-15,18.78,19.09,18.77,18.92,12791,0
2016-08-16,18.9,19.1,18.77,19,8070,0
2016-08-17,19.01,19.18,18.67,19.06,17280,0
2016-08-18,19.03,19.1,18.87,19.04,15143,0
2016-08-19,19.05,19.2,18.75,19.08,28614,0
2016-08-22,18.9101,19.11,18.9101,19.02,4062,0
2016-08-23,19.17,19.2,19,19.16,25148,0
2016-08-24,19.17,19.37,19.07,19.27,16376,0
2016-08-25,19.19,19.3,19.11,19.24,5069,0
2016-08-26,19.24,19.36,19.21,19.32,41140,0
2016-08-29,19.23,19.4,19.23,19.26,7514,0
2016-08-30,19.29,19.31,19.21,19.26,9482,0
2016-08-31,19.38,19.4,19.03,19.12,47375,0
2016-09-01,19.21,19.21,18.93,19.18,9082,0
2016-09-02,19.17,19.41,19.17,19.41,7494,0
2016-09-06,19.4,19.4,19.1101,19.28,9327,0
2016-09-07,19.05,19.4,18.92,19.32,9130,0
2016-09-08,19.25,19.33,19.0801,19.17,14387,0
2016-09-09,19.17,19.24,19.01,19.04,22592,0
2016-09-12,19.05,19.09,18.64,19.09,22278,0
2016-09-13,18.99,19.09,18.93,18.98,22760,0
2016-09-14,19,19.08,19,19,24321,0
2016-09-15,18.89,19.09,18.89,19.07,23871,0
2016-09-16,19.11,19.39,18.85,18.86,67549,0
2016-09-19,18.87,19.21,18.87,19.08,12024,0
2016-09-20,19.03,19.17,18.91,18.97,7043,0
2016-09-21,19.07,19.25,18.86,19.02,12684,0
2016-09-22,19,19.1,18.82,19.07,27041,0
2016-09-23,18.93,19.04,18.86,18.91,10883,0
2016-09-26,18.4,18.65,18.1,18.4,11876,0
2016-09-27,18.2,18.6,18.2,18.56,13217,0
2016-09-28,18.485,18.58,18.35,18.52,10040,0
2016-09-29,18.43,18.45,17.28,18.15,10100,0
2016-09-30,18.24,18.66,18.23,18.5,30511,0
2016-10-03,18.39,18.39,18.12,18.25,11541,0
2016-10-04,18.27,18.49,18.27,18.42,8496,0
2016-10-05,18.48,18.5,18.4395,18.44,9867,0
2016-10-06,18.44,18.5,18.35,18.45,9851,0
2016-10-07,18.465,18.7,18.44,18.62,13894,0
2016-10-10,18.65,18.89,18.56,18.71,14889,0
2016-10-11,18.68,18.68,18.45,18.45,7204,0
2016-10-12,18.49,18.69,18.37,18.44,14043,0
2016-10-13,18.38,18.38,18.19,18.22,6072,0
2016-10-14,18.33,18.33,18.08,18.09,9734,0
2016-10-17,18.01,18.16,18.01,18.09,9460,0
2016-10-18,18.06,18.38,18.06,18.14,5340,0
2016-10-19,18.18,18.47,18.1101,18.34,11463,0
2016-10-20,18.34,18.405,18.05,18.15,9526,0
2016-10-21,18.02,18.08,18,18.07,20088,0
2016-10-24,18.2,18.28,18.13,18.28,6042,0
2016-10-25,18.2,18.3,18.11,18.28,12760,0
2016-10-26,18.15,18.22,18.06,18.06,13325,0
2016-10-27,18.24,18.87,18.24,18.73,20753,0
2016-10-28,18.71,18.89,18.22,18.72,9034,0
2016-10-31,18.7,18.9,18.5,18.6,21861,0
2016-11-01,18.7,18.9,18.55,18.7,23577,0
2016-11-02,18.9,18.9,18.35,18.55,16451,0
2016-11-03,18.7,18.8,18.5,18.75,13822,0
2016-11-04,18.8,18.9,18.55,18.55,16435,0
2016-11-07,18.8,19.1,18.7,19.1,25219,0
2016-11-08,19.1,19.1,18.75,18.8,21736,0
2016-11-09,19,19.7,18.9,19.7,37077,0
2016-11-10,19.85,20.2,18.7,20.15,66176,0
2016-11-11,20.2,21.35,19.05,21,103968,0
2016-11-14,21,21.55,20.775,21.4,157145,0
2016-11-15,21.1,21.85,21.1,21.65,117340,0
2016-11-16,21.55,22,21.45,21.65,62501,0
2016-11-17,21.65,22.65,21.65,22.3,81556,0
2016-11-18,22.35,22.8,22.325,22.7,48276,0
2016-11-21,22.8,23.2,22.1,23.15,94573,0
2016-11-22,23.2,23.5,22.9329,23.45,37192,0
2016-11-23,23.5,23.55,23.4,23.5,32411,0
2016-11-25,23.5425,24.05,23.5425,23.95,3268,0
2016-11-28,23.75,24,23.6,23.7,20539,0
2016-11-29,24.05,24.6,23.75,23.8,59427,0
2016-11-30,24.1,24.1,23.65,23.7,25120,0
2016-12-01,23.75,24.2,23.75,23.85,89310,0
2016-12-02,23.85,23.85,23.4,23.5,23880,0
2016-12-05,23.75,24.3,23.75,24.3,181093,0
2016-12-06,24.3,24.35,24.15,24.3,47502,0
2016-12-07,24.25,24.45,24.25,24.35,32835,0
2016-12-08,24.45,25.7,24.4,25.4,49113,0
2016-12-09,25.4,25.75,25.35,25.55,67359,0
2016-12-12,25.65,26,25.15,25.3,79794,0
2016-12-13,25.4,25.95,25.3,25.45,49466,0
2016-12-14,25.35,25.5,24.06,25.3,63713,0
2016-12-15,25.25,25.85,25.25,25.75,46305,0
2016-12-16,25.8,26.25,25.8,25.9,84942,0
2016-12-19,26,27,26,26.9,33554,0
2016-12-20,26.9,27.05,26.65,26.9,50724,0
2016-12-21,26.9,26.9,26.65,26.7,40008,0
2016-12-22,26.6,26.75,26.35,26.35,34708,0
2016-12-23,26.45,26.5,26.25,26.35,25202,0
2016-12-27,26.5,26.5,26.3,26.35,32669,0
2016-12-28,26.35,26.4,25.85,26.05,39768,0
2016-12-29,26.15,26.25,25.8,25.95,34745,0
2016-12-30,26,26.15,25.7,25.9,29040,0
2017-01-03,26,26.25,25.8823,26.05,69102,0
2017-01-04,26.2,26.3,25.95,26.05,48843,0
2017-01-05,26.1,26.15,25.7,25.9,35251,0
2017-01-06,26.1,26.1,25.75,25.9,17676,0
2017-01-09,25.95,25.95,24.9474,25.15,34974,0
2017-01-10,25,25.35,24.7,25.1,52660,0
2017-01-11,25.05,25.15,24.7,25.1,74281,0
2017-01-12,24.95,24.95,24.35,24.5,43855,0
2017-01-13,24.65,25,24.6,25,35295,0
2017-01-17,24.55,24.7,24.25,24.55,29460,0
2017-01-18,24.75,24.95,24.25,24.8,23474,0
2017-01-19,24.75,24.95,24.65,24.85,29506,0
2017-01-20,24.9,25.25,24.55,25.15,36512,0
2017-01-23,24.7,25.3,24.65,24.75,20320,0
2017-01-24,24.6,25.25,24.35,25.1,20100,0
2017-01-25,25.35,25.6,25.225,25.5,44980,0
2017-01-26,24.4,25.7,24.35,25.3,59026,0
2017-01-27,24.9,25.8,24.9,25.2,22072,0
2017-01-30,24.9,25.5,24.4,24.5,41733,0
2017-01-31,24.25,24.85,24.15,24.75,102070,0
2017-02-01,24.95,25.3,24.8,24.95,128989,0
2017-02-02,24.9,25,24.65,24.85,44046,0
2017-02-03,25.2,25.45,24.75,25.35,32191,0
2017-02-06,25.2,25.2,24.65,24.9,41291,0
2017-02-07,25.1,25.1,24.25,24.35,39159,0
2017-02-08,24.15,24.1625,23.65,23.85,63591,0
2017-02-09,23.75,24.35,23.75,24.25,81115,0
2017-02-10,24.3,25.0155,24.3,24.95,41358,0
2017-02-13,25.2,25.85,24.9,25.8,150701,0
2017-02-14,25.65,26,25.525,25.85,52895,0
2017-02-15,25.7,25.8,25.35,25.5,42849,0
2017-02-16,25.55,26.1,25.4,26,55932,0
2017-02-17,26,26.1,25.8,26,111612,0
2017-02-21,25.9,26,25.7,25.95,38741,0
2017-02-22,25.75,25.9,25.65,25.75,18878,0
2017-02-23,25.75,26.05,25.25,25.45,33218,0
2017-02-24,25.1,25.45,25.1,25.45,26017,0
2017-02-27,25.25,25.475,25,25.15,18155,0
2017-02-28,24.95,25,23.4,24,92349,0
2017-03-01,24.4,24.95,24.3,24.4,50915,0
2017-03-02,24.4,24.45,23.4,24.1,52926,0
2017-03-03,24.1,24.225,23.7,23.95,31123,0
2017-03-06,23.6,24.25,23.495,24.1,28275,0
2017-03-07,24.05,24.2,23.9,24,32448,0
2017-03-08,24.25,24.3,23.85,24.05,54787,0
2017-03-09,24.1,24.35,24.05,24.2,37012,0
2017-03-10,24.35,24.4,23.8982,24.1,33565,0
2017-03-13,24.05,24.1,23.75,23.8,17899,0
2017-03-14,23.75,23.9,23.5,23.8,21637,0
2017-03-15,23.8,24,23.625,23.775,90020,0
2017-03-16,23.75,23.95,23.75,23.95,30225,0
2017-03-17,23.65,23.8,23.4,23.5,140150,0
2017-03-20,23.6,23.6664,23.5,23.5,63028,0
2017-03-21,24.225,24.85,22.95,23,68464,0
2017-03-22,23,23.15,22.45,22.5,61411,0
2017-03-23,22.55,22.95,22.55,22.75,14257,0
2017-03-24,22.75,22.85,22.2,22.35,22227,0
2017-03-27,21.85,22.5,21.8,22.3,51479,0
2017-03-28,22.1,22.7,22.1,22.65,55194,0
2017-03-29,22.4,22.85,22.4,22.8,31460,0
2017-03-30,22.85,23.6,22.8,23.45,23289,0
2017-03-31,23.5,23.65,23.1447,23.5,78155,0
2017-04-03,23.55,24.4,23.4,23.5,57844,0
2017-04-04,23.5,23.7,23.45,23.7,27283,0
2017-04-05,23.95,24.05,23.65,23.7,76901,0
2017-04-06,23.8,23.8,23.5,23.6,36602,0
2017-04-07,23.55,23.95,23.5,23.9,29569,0
2017-04-10,23.8,24.1,23.5,23.55,20504,0
2017-04-11,23.5,23.85,23.475,23.8,23864,0
2017-04-12,23.8,23.9,23.375,23.5,20356,0
2017-04-13,23.5,23.575,23.15,23.15,25161,0
2017-04-17,23.205,23.5,22.9,23.4,28881,0
2017-04-18,23.2,23.375,23.1,23.2,41948,0
2017-04-19,23.15,23.7,23.15,23.4,35482,0
2017-04-20,23.45,24.3,23.4,24.25,43502,0
2017-04-21,24.1,24.45,24,24.35,42369,0
2017-04-24,24.85,24.95,24.55,24.85,59021,0
2017-04-25,24.9,25.6,24.9,25.3,48821,0
2017-04-26,25.2,25.725,25.15,25.55,74291,0
2017-04-27,25.6,25.7,24.9,25.05,49403,0
2017-04-28,25.05,25.15,24.9,25,40942,0
2017-05-01,25.1,25.1,24.65,25,57306,0
2017-05-02,24.85,25.05,24.85,25.05,32777,0
2017-05-03,24.8,25.25,24.75,25.15,40872,0
2017-05-04,25.3,25.5,25.2,25.45,21529,0
2017-05-05,25.45,25.45,24.85,24.9,42256,0
2017-05-08,24.9,25.15,24.85,25.1,35295,0
2017-05-09,25.2,25.25,24.7,24.85,28015,0
2017-05-10,24.75,25.3,24.75,25.1,44960,0
2017-05-11,24.9,25.2,24.65,24.975,25637,0
2017-05-12,24.8,24.85,24.4,24.4,13640,0
2017-05-15,24.5615,25.4,24.5615,25.35,47347,0
2017-05-16,25.2,25.4,25.1,25.15,42435,0
2017-05-17,24.55,24.9,23.65,23.65,52533,0
2017-05-18,23.7,24.7,23.7,24.55,60195,0
2017-05-19,24.4,24.65,24,24.6,82627,0
2017-05-22,24.6,24.95,24.5,24.8,31740,0
2017-05-23,24.9,25.2,24.75,25.1,27088,0
2017-05-24,25.2,25.2,24.5,24.9,30896,0
2017-05-25,24.75,25.25,24.75,25.05,26488,0
2017-05-26,25.2,25.2,24.85,25.05,31345,0
2017-05-30,24.9,24.95,24.5,24.7,36874,0
2017-05-31,24.85,24.85,24.3974,24.75,57863,0
2017-06-01,24.75,25.1,24.35,25.05,36673,0
2017-06-02,24.9,25.5,24.9,25.1,60332,0
2017-06-05,24.9,25.25,24.705,24.95,44924,0
2017-06-06,24.65,25,24.65,24.75,18099,0
2017-06-07,24.75,24.9,24.55,24.65,32641,0
2017-06-08,24.7,25.15,24.7,25,86519,0
2017-06-09,25,25.2,24.85,24.95,125197,0
2017-06-12,25,25.25,24.45,24.8,65827,0
2017-06-13,24.8,25.1,24.75,25.05,57270,0
2017-06-14,24.8,25,24.65,24.9,50530,0
2017-06-15,24.75,25.15,24.75,24.9,38936,0
2017-06-16,24.75,24.8,24.4,24.4,91181,0
2017-06-19,24.65,24.9,24.35,24.6,59914,0
2017-06-20,24.5,24.825,24.5,24.75,51804,0
2017-06-21,24.8,24.8,24.2,24.25,23358,0
2017-06-22,24.25,24.7,24.25,24.5,28841,0
2017-06-23,24.6,24.75,24.3,24.65,101139,0
2017-06-26,24.65,24.75,24.3,24.35,43538,0
2017-06-27,24.3,24.7,24.3,24.5,37217,0
2017-06-28,24.65,25.1,24.6,24.75,56895,0
2017-06-29,25.05,25.1,24.45,24.95,50472,0
2017-06-30,24.95,24.95,24.3,24.4,33081,0
2017-07-03,24.5,24.85,24.3,24.7,68296,0
2017-07-05,24.7,24.9,24.3,24.8,52466,0
2017-07-06,24.75,24.75,24.25,24.45,55964,0
2017-07-07,24.5,24.8,24.3,24.65,30573,0
2017-07-10,24.5,24.7,24.3,24.3,54019,0
2017-07-11,24.15,24.35,23.95,24.35,66587,0
2017-07-12,24.2,24.65,24.2,24.45,47605,0
2017-07-13,24.45,24.55,24.15,24.45,30223,0
2017-07-14,24.1,24.35,23.95,24.25,32323,0
2017-07-17,24.2,24.3,23.95,23.95,63487,0
2017-07-18,23.8,24.1,23.65,24.05,38134,0
2017-07-19,24.25,24.45,24.15,24.25,24282,0
2017-07-20,24.2,24.5,23.95,24.05,33615,0
2017-07-21,24.45,24.45,23.975,24.05,61503,0
2017-07-24,24,24.5,24,24.45,35351,0
2017-07-25,24.5,24.8,24.45,24.45,57181,0
2017-07-26,24.5,24.65,24,24.1,29599,0
2017-07-27,24.3,24.45,23.75,23.75,48440,0
2017-07-28,23.7,23.9,23.45,23.65,27972,0
2017-07-31,23.9,24.35,23.65,24.15,69677,0
2017-08-01,24.2,24.5,23.9,23.95,33730,0
2017-08-02,22.9,23.9,22.9,23.7,17120,0
2017-08-03,23.55,23.7,21.4,23.15,34532,0
2017-08-04,23.4,23.5,22.95,23.1,36142,0
2017-08-07,23.05,23.3,22.85,23.05,36710,0
2017-08-08,23,23.7,23,23.35,24066,0
2017-08-09,23.2,23.25,22.8,22.8,34657,0
2017-08-10,23.0288,23.0288,22.6,22.65,29894,0
2017-08-11,22.8,23.45,22.3,22.35,32475,0
2017-08-14,22.4,23.25,22.4,23.2,39724,0
2017-08-15,23.2,23.5,22.85,22.85,15852,0
2017-08-16,23.2,23.3669,22.95,23,38917,0
2017-08-17,22.9,23.1,22.6,22.6,28406,0
2017-08-18,22.35,22.85,22.35,22.65,27667,0
2017-08-21,22.5,22.85,22.5,22.8,28572,0
2017-08-22,22.8,23.15,22.8,23.1,31353,0
2017-08-23,22.9,23.25,22.9,23.1,15422,0
2017-08-24,23.15,23.24,23,23.15,13460,0
2017-08-25,23.1,23.4,23.1,23.25,20265,0
2017-08-28,23.25,23.3,23,23.1,11046,0
2017-08-29,23,23.55,22.95,23.3,74391,0
2017-08-30,23.25,23.3,23.2,23.25,25977,0
2017-08-31,23.25,23.35,23.2,23.2,26574,0
2017-09-01,23.3,23.3,23.05,23.2,10997,0
2017-09-05,23.05,24.2,23,23.15,84501,0
2017-09-06,23.25,23.4,23.2,23.2,28586,0
2017-09-07,23.2,23.25,23.05,23.2,114172,0
2017-09-08,23.3,23.4,23.2,23.2,23774,0
2017-09-11,23.25,24,23.25,23.6,37505,0
2017-09-12,24,24.061,23.7,23.8,42759,0
2017-09-13,23.65,24.3,23.55,23.95,92913,0
2017-09-14,24.05,24.55,24.05,24.5,118788,0
2017-09-15,24.55,24.55,23.95,24.35,123100,0
2017-09-18,24.35,24.55,24.3,24.5,47968,0
2017-09-19,24.4,24.55,24.25,24.3,25598,0
2017-09-20,24.35,24.65,24.2,24.25,56305,0
2017-09-21,24.35,24.85,24.35,24.75,57942,0
2017-09-22,24.8,25.5,24.8,25.2,27432,0
2017-09-25,25.15,25.35,25,25.05,20201,0
2017-09-26,25.15,25.4,25.15,25.35,50499,0
2017-09-27,25.45,26.05,25.4,25.925,76256,0
2017-09-28,25.85,26.5,25.85,26.4,28641,0
2017-09-29,26.35,26.35,25.65,25.65,38697,0
2017-10-02,25.7,26.2,25.455,26.2,46338,0
2017-10-03,26.25,26.5,25.775,26.45,29903,0
2017-10-04,26.35,26.5,25.65,25.8,30130,0
2017-10-05,25.9,26.4,25.85,26.35,23862,0
2017-10-06,26.3,26.4,26.05,26.25,17481,0
2017-10-09,26.2,26.45,26.2,26.3,9560,0
2017-10-10,26.45,26.525,26.4,26.5,24635,0
2017-10-11,26.45,26.5,26.4,26.45,18123,0
2017-10-12,26.3,26.5,26.25,26.3,16948,0
2017-10-13,26.15,26.5,26,26.15,22404,0
2017-10-16,26.2,26.5,24.4087,26.2,22050,0
2017-10-17,26.15,26.25,25.6,25.75,15185,0
2017-10-18,25.9,26.1,25.85,25.95,21886,0
2017-10-19,25.85,26.45,25.8,26.2,27019,0
2017-10-20,26.5,26.5,26,26.1,24511,0
2017-10-23,26.15,26.15,25.55,25.8,35036,0
2017-10-24,26,26.1,25.8,25.8,15623,0
2017-10-25,25.9344,26.05,25.75,26,14826,0
2017-10-26,26.2,26.2,25.8,25.85,29321,0
2017-10-27,25.85,26.25,25.8,26.15,25417,0
2017-10-30,25.8,25.95,25.8,25.8,39914,0
2017-10-31,26.4,26.4,25.8,26.25,46161,0
2017-11-01,26.5,26.5,25.8,25.9,30087,0
2017-11-02,25.875,27,25.8,26.8,40027,0
2017-11-03,26.355,26.75,26.355,26.5,23799,0
2017-11-06,26.55,26.6,25.9,26.1,19768,0
2017-11-07,26.1,26.2,25.8,25.8,50287,0
2017-11-08,25.8,25.9,25.5,25.6,31146,0
2017-11-09,25.45,25.95,25,25.325,24087,0
2017-11-10,25.3,25.55,25.15,25.15,12723,0
