Date,Open,High,Low,Close,Volume,OpenInt
2013-10-31,13.4,14.76,13.09,13.42,2530000,0
2013-11-01,13.6,14.39,13.4,13.91,269134,0
2013-11-04,14.49,14.49,13.87,14.02,63066,0
2013-11-05,13.98,14.04,13.21,13.59,45100,0
2013-11-06,13.8,13.93,13.64,13.92,36822,0
2013-11-07,14,14.09,13.87,14,33639,0
2013-11-08,13.99,14.01,13.51,13.66,63000,0
2013-11-11,13.75,13.96,13.51,13.66,44615,0
2013-11-12,13.75,13.75,13.34,13.4,174623,0
2013-11-13,13.35,13.62,13.35,13.57,47455,0
2013-11-14,13.57,13.67,13.15,13.15,270790,0
2013-11-15,13.1,13.25,13.1,13.15,41390,0
2013-11-18,13.25,13.64,13.15,13.6,70499,0
2013-11-19,13.6,13.67,13.48,13.48,6873,0
2013-11-20,13.35,13.87,13.22,13.82,30020,0
2013-11-21,13.96,14.05,13.89,13.96,54199,0
2013-11-22,13.82,14.21,13.69,14.2,13470,0
2013-11-25,14.29,14.29,13.87,14.18,25624,0
2013-11-26,14.18,14.3,13.79,13.87,61294,0
2013-11-27,13.87,14.32,13.64,13.86,95860,0
2013-11-29,13.99,14.15,13.6,13.72,8946,0
2013-12-02,13.73,14.34,13.46,14.24,47368,0
2013-12-03,14.19,15.1,13.56,14.75,46860,0
2013-12-04,15.13,15.13,14.47,14.75,88641,0
2013-12-05,15,15,14.52,14.52,16791,0
2013-12-06,14.51,14.93,13.8,13.88,20105,0
2013-12-09,13.88,14.95,13.8,14.48,37800,0
2013-12-10,14.48,14.73,14.27,14.48,31808,0
2013-12-11,14.44,14.74,14.4,14.41,22711,0
2013-12-12,14.41,14.41,14,14.09,99152,0
2013-12-13,14.21,14.33,14.07,14.26,22804,0
2013-12-16,14.34,14.59,14.31,14.45,45884,0
2013-12-17,14.51,14.51,14.22,14.38,59720,0
2013-12-18,14.29,15.05,14.17,14.91,69775,0
2013-12-19,14.98,15.1,14.88,14.97,145919,0
2013-12-20,14.97,15.39,14.66,14.8,598974,0
2013-12-23,14.9,15.7,14.75,15.21,88662,0
2013-12-24,15.18,15.19,14.69,14.95,9052,0
2013-12-26,15.04,15.04,14.52,14.6,20662,0
2013-12-27,14.6,14.78,14.52,14.68,32121,0
2013-12-30,14.66,14.66,13.92,14.07,40106,0
2013-12-31,14.14,14.94,14.11,14.9,65317,0
2014-01-02,14.81,14.81,14.21,14.54,52370,0
2014-01-03,14.53,14.66,14.41,14.6,42090,0
2014-01-06,14.62,14.62,14.35,14.52,41878,0
2014-01-07,14.48,14.83,13.87,13.88,44767,0
2014-01-08,13.91,14.5,13.56,14.49,138905,0
2014-01-09,14.5,14.5,14.25,14.43,39093,0
2014-01-10,14.38,14.6,14.37,14.44,25504,0
2014-01-13,14.38,14.61,14.05,14.31,34638,0
2014-01-14,14.42,14.54,14.31,14.46,18874,0
2014-01-15,14.52,15,14.51,14.84,30068,0
2014-01-16,14.87,14.87,14.7,14.84,29099,0
2014-01-17,14.9,15.2,14.85,14.87,18706,0
2014-01-21,14.9,14.92,14.62,14.71,10946,0
2014-01-22,14.67,15.06,14.67,15,20304,0
2014-01-23,14.79,15.01,14.79,14.88,11811,0
2014-01-24,14.73,15.02,14.66,14.98,43400,0
2014-01-27,14.99,15.82,14.86,15.72,32676,0
2014-01-28,15.83,15.83,15.29,15.34,33292,0
2014-01-29,15.45,16.73,15.4,15.9,197286,0
2014-01-30,16.01,16.11,15.77,15.93,53211,0
2014-01-31,15.75,17.62,15.58,16.67,238493,0
2014-02-03,16.5,16.68,15.88,15.96,44265,0
2014-02-04,15.96,17.08,15.9,16.41,27735,0
2014-02-05,16.44,16.6,15.91,15.91,30727,0
2014-02-06,16,16.42,15.99,16.35,68629,0
2014-02-07,16.34,16.44,15.9,16.2,22874,0
2014-02-10,16.25,16.88,15.87,16.1,117221,0
2014-02-11,16.13,16.23,15.58,15.75,32619,0
2014-02-12,15.76,16.32,15.76,16.08,79444,0
2014-02-13,16.01,16.39,16.01,16.3,30059,0
2014-02-14,16.29,16.29,15.59,16.14,22092,0
2014-02-18,16.14,16.18,15.79,16.15,21897,0
2014-02-19,16.15,16.56,15.93,16.24,205428,0
2014-02-20,16.19,16.24,15.89,15.98,33259,0
2014-02-21,15.95,16.34,15.54,16.07,38115,0
2014-02-24,16.16,16.44,15.4,15.46,42477,0
2014-02-25,15.51,16.2,14.87,15.94,37637,0
2014-02-26,15.79,16.05,15.71,15.94,9855,0
2014-02-27,15.94,16.53,15.84,16.49,19160,0
2014-02-28,16.54,16.77,16.51,16.77,39285,0
2014-03-03,16.66,16.88,16.44,16.56,13000,0
2014-03-04,16.73,17.86,16.73,17.28,40342,0
2014-03-05,17.27,17.45,17.27,17.43,14599,0
2014-03-06,17.51,17.55,17.43,17.49,26817,0
2014-03-07,17.65,18.01,17.47,17.85,104391,0
2014-03-10,18.08,18.08,17.39,17.52,109773,0
2014-03-11,17.55,17.7,16.94,17.2,41008,0
2014-03-12,17.5,17.78,16.9,16.99,82864,0
2014-03-13,16.98,17.13,16.52,16.83,47838,0
2014-03-14,16.83,17.21,16.83,17,19211,0
2014-03-17,16.99,17,16.35,16.42,31678,0
2014-03-18,16.49,16.86,16.44,16.81,32358,0
2014-03-19,16.81,18.35,16.49,18.24,73978,0
2014-03-20,18.24,18.51,17.75,17.89,51992,0
2014-03-21,17.92,18.11,17.22,17.4,48328,0
2014-03-24,17.44,17.68,17.25,17.59,20754,0
2014-03-25,17.7,17.85,17.5,17.6,43679,0
2014-03-26,17.69,17.76,17.2,17.33,21300,0
2014-03-27,17.41,17.49,17.05,17.18,29818,0
2014-03-28,17.12,18.13,17.01,17.37,191553,0
2014-03-31,17.5,18,17.5,17.84,20636,0
2014-04-01,17.85,18.29,17.44,17.65,128621,0
2014-04-02,17.87,18.48,17.69,18.41,41123,0
2014-04-03,18.32,18.96,18.16,18.81,19646,0
2014-04-04,18.62,18.84,18.4,18.41,19374,0
2014-04-07,18.36,18.46,18.15,18.15,17810,0
2014-04-08,18.32,18.35,18.17,18.27,20593,0
2014-04-09,18.39,18.39,17.77,17.86,20726,0
2014-04-10,17.78,18.18,17.54,17.63,38896,0
2014-04-11,17.26,17.56,16.9,17.46,36418,0
2014-04-14,17.63,17.63,17.05,17.41,96321,0
2014-04-15,17.52,17.52,17.06,17.39,65133,0
2014-04-16,17.51,17.51,17,17.11,28506,0
2014-04-17,17.11,17.26,17.05,17.1,15070,0
2014-04-21,17.12,17.28,16.57,17.16,20822,0
2014-04-22,17.36,17.36,16.89,16.97,19184,0
2014-04-23,17.03,17.07,16.87,16.92,16110,0
2014-04-24,16.97,17.31,16.97,17.11,13155,0
2014-04-25,17.11,17.2,16.72,16.98,39561,0
2014-04-28,16.98,17.85,16.68,17.6,29603,0
2014-04-29,17.73,17.73,16.6,16.62,30121,0
2014-04-30,16.64,16.89,16.25,16.53,27170,0
2014-05-01,16.53,16.53,15.72,16,50815,0
2014-05-02,16.09,16.4,15.91,16.34,64281,0
2014-05-05,16.15,16.78,16.09,16.44,55859,0
2014-05-06,16.34,16.34,15.67,15.73,42542,0
2014-05-07,15.79,15.97,15.61,15.73,41888,0
2014-05-08,15.8,16.03,15.61,15.75,53791,0
2014-05-09,16.15,17.51,16.15,17.46,85224,0
2014-05-12,17.58,18.91,17.43,18.41,139358,0
2014-05-13,18.44,18.8,17.96,17.97,89093,0
2014-05-14,18,18.51,17.79,18.12,28599,0
2014-05-15,18,18.26,17.99,18,29545,0
2014-05-16,18,18.29,17.91,18.22,26106,0
2014-05-19,18.22,18.82,18.07,18.48,43849,0
2014-05-20,18.49,18.64,18.04,18.13,67730,0
2014-05-21,18.31,19.2,18.23,18.99,141364,0
2014-05-22,19,19.28,18.89,18.96,37001,0
2014-05-23,19,19.05,18.86,18.92,54266,0
2014-05-27,19.07,19.97,18.93,19.92,67258,0
2014-05-28,19.98,21.1,19.82,21.01,46059,0
2014-05-29,21.2,21.2,20.62,20.7,50379,0
2014-05-30,20.7,20.73,20.27,20.35,76703,0
2014-06-02,20.54,21.09,19.75,20.81,105536,0
2014-06-03,20.77,21,19.96,20.33,104923,0
2014-06-04,20.37,20.95,20.25,20.79,64454,0
2014-06-05,20.96,21.74,20.83,21.5,73934,0
2014-06-06,21.5,22.55,21.39,22.49,76587,0
2014-06-09,22.38,23.91,22.38,23.68,115873,0
2014-06-10,23.87,24.89,23.54,24.69,147300,0
2014-06-11,24.85,25.8,24.6,25.74,100457,0
2014-06-12,25.51,26.64,25.29,25.45,158116,0
2014-06-13,25.44,25.46,23.61,24.05,149512,0
2014-06-16,24.14,26.13,24.09,24.3,207459,0
2014-06-17,24.23,25.02,24.16,24.8,85195,0
2014-06-18,24.71,25.1,24.39,24.96,46693,0
2014-06-19,24.88,25.27,22.43,22.89,146788,0
2014-06-20,23.03,24.08,22.01,23.32,618462,0
2014-06-23,23.23,24.74,23.23,23.71,102978,0
2014-06-24,23.26,24.26,23.11,24.03,91840,0
2014-06-25,23.93,25.32,23.79,25.1,67091,0
2014-06-26,25.18,25.84,24.19,25.73,118722,0
2014-06-27,25.6,26.24,25.34,25.75,342124,0
2014-06-30,25.8,25.97,25.41,25.51,37733,0
2014-07-01,25.48,25.88,25.38,25.53,39950,0
2014-07-02,25.47,25.69,23.1,23.48,178900,0
2014-07-03,23.64,24.55,23.55,24.25,61723,0
2014-07-07,24.08,24.15,22.93,23.41,93676,0
2014-07-08,23.3,23.65,23.12,23.56,76299,0
2014-07-09,23.75,24.14,23.54,23.94,34932,0
2014-07-10,23.78,24,23.56,23.93,60106,0
2014-07-11,23.82,24.5,23.77,24.03,70801,0
2014-07-14,24.24,24.99,24.17,24.61,39980,0
2014-07-15,24.62,24.83,23.7,23.74,27463,0
2014-07-16,23.89,23.89,23.07,23.21,40809,0
2014-07-17,23,23.39,22.3,22.76,45463,0
2014-07-18,22.67,23.5,22.67,23.37,40243,0
2014-07-21,23.39,23.39,22.33,22.49,30972,0
2014-07-22,22.68,24.14,22.68,24.07,53308,0
2014-07-23,24.22,24.45,23.4,23.48,27072,0
2014-07-24,23.47,23.99,23.47,23.9,44434,0
2014-07-25,23.77,23.83,23.62,23.76,35805,0
2014-07-28,23.85,24.54,23.8,24.4,62696,0
2014-07-29,24.4,25.09,24.29,24.67,51816,0
2014-07-30,24.77,25.12,24.55,25.06,45902,0
2014-07-31,24.99,25.22,24.32,24.57,47253,0
2014-08-01,24.64,24.64,23.52,23.87,45435,0
2014-08-04,23.87,24.17,23.57,23.97,74918,0
2014-08-05,23.92,24.13,23.49,24.04,48240,0
2014-08-06,24.05,24.11,23.54,23.94,59623,0
2014-08-07,24.1,24.1,23.85,23.94,23669,0
2014-08-08,24.68,26.3,24.24,25.9,170057,0
2014-08-11,26.3,27.57,26.25,26.49,98735,0
2014-08-12,26.55,27.5,26.34,27.28,63470,0
2014-08-13,27.29,27.36,26.67,27.12,93244,0
2014-08-14,27.24,28.77,27.01,27.81,89021,0
2014-08-15,28.13,28.26,27.02,27.58,60451,0
2014-08-18,27.88,29.21,27.64,28.51,133362,0
2014-08-19,28.76,28.88,27.36,27.81,69503,0
2014-08-20,27.65,28.18,27.46,27.85,33499,0
2014-08-21,27.91,29,27.53,28.83,65651,0
2014-08-22,28.93,29,28.41,28.63,64781,0
2014-08-25,28.89,29.08,28.11,28.88,37175,0
2014-08-26,28.83,29.44,28.69,29.32,29719,0
2014-08-27,29.45,29.64,28.72,29.29,53349,0
2014-08-28,29.29,30.59,29.29,29.95,115645,0
2014-08-29,30.07,30.41,29.82,30.32,104660,0
2014-09-02,30.34,31.23,30.34,30.64,77667,0
2014-09-03,30.87,30.87,28.73,29.11,90029,0
2014-09-04,29.31,30.97,29.26,30.52,75129,0
2014-09-05,30.58,31.32,29.5,30.99,84933,0
2014-09-08,30.85,30.85,29.33,29.85,115764,0
2014-09-09,29.73,30.07,29.17,29.34,70185,0
2014-09-10,29.43,29.63,27.01,27.31,178758,0
2014-09-11,27.25,28,27.14,27.72,91192,0
2014-09-12,27.8,27.95,27.48,27.73,81052,0
2014-09-15,27.61,28.21,27.61,28,81257,0
2014-09-16,27.87,28.49,27.7,28.16,124633,0
2014-09-17,28.3,28.45,28,28.28,71117,0
2014-09-18,28.48,29.06,28.24,28.43,76743,0
2014-09-19,28.55,28.68,27.33,28.45,353069,0
2014-09-22,28.26,28.96,28.13,28.83,110133,0
2014-09-23,28.95,29.79,28.55,29.18,135113,0
2014-09-24,29.14,30.21,29.14,30.02,88856,0
2014-09-25,30.11,30.14,29.34,29.52,151003,0
2014-09-26,29.63,30.49,29.42,30.37,58391,0
2014-09-29,30.04,30.46,30.01,30.39,68680,0
2014-09-30,30.48,30.76,30.05,30.26,61640,0
2014-10-01,30.1,30.36,29.17,29.2,103314,0
2014-10-02,29.28,29.6,28.24,29,238677,0
2014-10-03,29.3,29.67,29.08,29.09,72248,0
2014-10-06,29.25,29.54,28.63,29.37,85554,0
2014-10-07,29.37,29.39,28.87,29.01,62518,0
2014-10-08,28.91,29.58,28.14,29.45,60709,0
2014-10-09,29.57,29.57,28.83,29.06,60224,0
2014-10-10,28.89,29.04,27.1,27.24,95154,0
2014-10-13,27.24,27.57,26.3,26.44,77465,0
2014-10-14,26.46,26.71,25.37,25.64,127361,0
2014-10-15,25.41,27.09,25.16,27.02,106964,0
2014-10-16,26.75,27.52,26.5,27,101409,0
2014-10-17,27.41,27.81,27.03,27.08,73241,0
2014-10-20,27.05,27.87,27.05,27.81,26041,0
2014-10-21,28.12,28.2,27.51,27.94,38199,0
2014-10-22,28.09,28.89,27.66,27.87,40923,0
2014-10-23,28.09,29.13,28.02,28.67,75996,0
2014-10-24,28.76,28.8,27.8,28.2,35770,0
2014-10-27,28.09,29.79,27.82,29.49,70566,0
2014-10-28,29.71,30.8,29.42,30.51,82210,0
2014-10-29,30.4,31.17,30.28,31.01,31099,0
2014-10-30,31.17,31.2,28.99,29.03,109412,0
2014-10-31,29.68,31.23,29.58,31.06,68747,0
2014-11-03,31.04,31.98,31.03,31.79,96531,0
2014-11-04,31.45,32.99,31.22,32.34,72138,0
2014-11-05,32.51,32.68,30.63,32.19,85820,0
2014-11-06,32.15,32.39,31.97,32.27,42119,0
2014-11-07,32.4,33.36,32.08,32.87,201477,0
2014-11-10,32.85,32.93,31.56,31.78,191743,0
2014-11-11,31.96,32.61,31.86,32.21,80718,0
2014-11-12,32.18,32.45,31.21,31.39,151704,0
2014-11-13,31.62,32.53,31.47,31.96,97296,0
2014-11-14,31.74,32.3,31.27,31.82,97182,0
2014-11-17,32.01,32.05,31.02,31.32,75304,0
2014-11-18,31.42,31.88,31.14,31.23,67862,0
2014-11-19,30.98,30.98,29.77,30.07,81139,0
2014-11-20,30.08,31.27,29.77,31,90182,0
2014-11-21,30.29,30.34,28.95,29.87,253410,0
2014-11-24,30.06,31.13,29.94,30.96,79152,0
2014-11-25,31,31.42,30.89,31.08,72864,0
2014-11-26,31.18,31.4,31,31.16,143838,0
2014-11-28,31.28,31.47,30.87,31.03,69253,0
2014-12-01,31.15,31.38,30.89,31.13,135631,0
2014-12-02,31,31.4,31,31.38,80922,0
2014-12-03,31.4,31.45,31.15,31.23,82016,0
2014-12-04,31.3,32.38,31.13,32.26,61496,0
2014-12-05,32.34,32.87,32.1,32.62,55349,0
2014-12-08,32.62,33.28,32.5,33.05,74659,0
2014-12-09,32.74,34,32.25,34,66939,0
2014-12-10,32.15,32.75,31.41,32.07,273226,0
2014-12-11,32.37,32.9,31.66,31.74,74950,0
2014-12-12,31.66,32.04,31.25,31.41,78986,0
2014-12-15,31.2,31.5,30.98,31.32,86691,0
2014-12-16,31.16,31.9,31.07,31.62,91875,0
2014-12-17,31.93,32.65,31.64,32.61,76240,0
2014-12-18,33,33.15,31.96,32.37,75611,0
2014-12-19,32.22,33,31.57,32.84,145438,0
2014-12-22,33,33.41,32.72,33.31,25659,0
2014-12-23,33.46,33.68,33.28,33.63,24992,0
2014-12-24,33.74,33.92,33.37,33.68,17178,0
2014-12-26,33.97,33.97,33.31,33.39,24358,0
2014-12-29,33.34,33.34,32.6,32.83,36256,0
2014-12-30,32.84,33.15,32.73,32.97,25829,0
2014-12-31,33.17,33.64,32.85,33.25,40831,0
2015-01-02,33.54,33.89,33.13,33.47,40557,0
2015-01-05,33.47,33.89,32.65,32.92,43075,0
2015-01-06,33.12,33.12,30.89,31.87,85899,0
2015-01-07,31.95,32.23,31.6,32.21,29918,0
2015-01-08,32.27,34.84,32.17,34.7,107031,0
2015-01-09,34.95,35.53,34.5,34.7,66698,0
2015-01-12,34.81,34.99,33.36,34.39,72236,0
2015-01-13,34.61,35.04,33.31,34.19,60566,0
2015-01-14,34.1,35.34,33.85,34.72,70789,0
2015-01-15,34.6,34.6,33.19,33.71,72181,0
2015-01-16,33.51,34.07,33.37,33.93,62412,0
2015-01-20,33.93,34.77,33.63,34.17,71278,0
2015-01-21,33.98,34.27,32.98,33.65,85852,0
2015-01-22,34.03,34.5,32.9,34.25,90331,0
2015-01-23,34.01,34.16,33.42,33.91,58234,0
2015-01-26,34.06,35.18,33.72,34.99,53726,0
2015-01-27,34.61,35.69,34.35,35.27,87999,0
2015-01-28,35.62,35.62,34.52,34.66,54319,0
2015-01-29,34.96,36.25,34.34,36.16,62798,0
2015-01-30,35.82,35.88,34.16,34.28,62559,0
2015-02-02,34.45,35.74,33.71,35.62,85803,0
2015-02-03,35.85,37.33,35.76,36.2,128820,0
2015-02-04,36.08,36.54,35.55,35.94,131091,0
2015-02-05,36,36.88,35.97,36.66,103794,0
2015-02-06,36.78,37.97,36.68,37.15,77472,0
2015-02-09,36.81,37.2,36.44,36.95,65208,0
2015-02-10,37.22,38.36,36.68,37.99,99238,0
2015-02-11,38.11,38.48,37.59,38.37,61818,0
2015-02-12,38.57,38.97,38.33,38.48,74789,0
2015-02-13,38.67,38.71,38,38.55,51406,0
2015-02-17,38.73,38.74,38.2,38.58,65684,0
2015-02-18,38.66,38.74,38.37,38.65,46831,0
2015-02-19,38.77,38.8,38.24,38.38,33057,0
2015-02-20,38.2,39.27,38.05,39.09,54071,0
2015-02-23,38.86,39.37,38.36,39.12,46690,0
2015-02-24,39.28,39.92,36.03,36.12,154962,0
2015-02-25,36,37.94,36,36.71,102518,0
2015-02-26,36.7,38.97,36.7,38.55,62103,0
2015-02-27,38.42,38.42,36.9,36.93,65429,0
2015-03-02,37.03,38.18,36.43,37.86,51400,0
2015-03-03,37.92,37.95,36.58,36.75,61600,0
2015-03-04,36.75,37.87,36.03,37.42,63300,0
2015-03-05,37.57,37.65,36.35,36.84,54500,0
2015-03-06,36.82,36.82,33.68,35.15,275900,0
2015-03-09,35.34,37.47,35.25,37.38,88600,0
2015-03-10,36.9,37.49,36.19,36.43,106100,0
2015-03-11,35.54,35.98,34.25,35.43,134700,0
2015-03-12,35.31,35.43,33.97,34.09,449000,0
2015-03-13,32.67,33.13,32.52,32.79,3611300,0
2015-03-16,32.82,33.22,32.75,32.85,540600,0
2015-03-17,32.6,33.46,32.6,33.41,731300,0
2015-03-18,33.45,33.6,32.75,33.26,701700,0
2015-03-19,33.36,33.69,33,33.62,454900,0
2015-03-20,33.83,34.71,33.74,34.6,346100,0
2015-03-23,34.49,35.82,34.45,35.32,515400,0
2015-03-24,35.51,35.89,35.23,35.44,227400,0
2015-03-25,35.44,35.67,35.07,35.4,226100,0
2015-03-26,35,36.71,35,36.6,289300,0
2015-03-27,36.36,37,35.87,36.53,301000,0
2015-03-30,36.59,37.32,36.5,37.09,243900,0
2015-03-31,37.05,37.66,36.84,37.48,146600,0
2015-04-01,37.52,37.68,36.9,37.6,142200,0
2015-04-02,37.74,38.42,37.43,37.46,138500,0
2015-04-06,37.46,38.54,37.31,38.49,248900,0
2015-04-07,38.55,38.74,38.2,38.61,146861,0
2015-04-08,38.72,39,38.43,38.65,82700,0
2015-04-09,38.66,39.13,38.18,38.87,95988,0
2015-04-10,39.13,39.13,38.41,38.6,108200,0
2015-04-13,38.32,38.86,38.29,38.42,145700,0
2015-04-14,38.2,38.33,37.77,37.86,88700,0
2015-04-15,37.94,37.98,37.32,37.4,73181,0
2015-04-16,37.25,37.41,36.96,37.03,99431,0
2015-04-17,36.79,36.81,36.01,36.58,122400,0
2015-04-20,36.62,37.3,36.51,37.27,119880,0
2015-04-21,37.48,37.97,37.13,37.19,145209,0
2015-04-22,37.19,37.51,37.05,37.17,85269,0
2015-04-23,36.92,37.83,36.86,37.82,85000,0
2015-04-24,37.99,37.99,37.1,37.42,95700,0
2015-04-27,37.61,38.2,37.26,37.69,82900,0
2015-04-28,37.69,39.07,37.44,38.94,163800,0
2015-04-29,38.9,38.98,38.13,38.59,97900,0
2015-04-30,38.32,38.37,35.3,35.38,168000,0
2015-05-01,35.6,36.66,35.52,36.55,246000,0
2015-05-04,36.55,37.47,36.1,37.14,91600,0
2015-05-05,36.96,36.96,35.1,35.59,100500,0
2015-05-06,35.59,36.66,35.45,36.48,156284,0
2015-05-07,36.62,36.97,36.35,36.67,70879,0
2015-05-08,38.75,42.99,38.34,42.64,579900,0
2015-05-11,42.69,43.35,40.74,41.15,172700,0
2015-05-12,41.02,42.89,40.15,42.59,376245,0
2015-05-13,42.8,43.18,42.53,42.58,110100,0
2015-05-14,43,43.8,42.8,43.73,84700,0
2015-05-15,43.89,44.7,43.66,44.39,130726,0
2015-05-18,44.17,45.35,44.16,45.24,204707,0
2015-05-19,45.33,45.71,44.5,45.33,86700,0
2015-05-20,45.24,46.07,44.85,45.54,101900,0
2015-05-21,45.57,45.98,45.05,45.35,104400,0
2015-05-22,45.49,45.84,45.12,45.54,111900,0
2015-05-26,45.54,45.75,44.5,45.35,119271,0
2015-05-27,45.43,45.85,45.13,45.79,126600,0
2015-05-28,45.8,46.41,45.23,46.22,126205,0
2015-05-29,46.34,47.13,45.97,46.91,157300,0
2015-06-01,47.33,49,46.6,48.8,330500,0
2015-06-02,48.81,48.97,48.21,48.62,160302,0
2015-06-03,48.94,49.36,48.47,49.3,222900,0
2015-06-04,49.13,49.25,48.44,48.49,214000,0
2015-06-05,48.19,49.78,48.12,49.65,208700,0
2015-06-08,49.65,49.88,48.16,48.35,159400,0
2015-06-09,48.54,48.68,47.62,48.17,185849,0
2015-06-10,48.55,49.01,47.64,47.8,178114,0
2015-06-11,47.86,48.29,47.35,48.17,223561,0
2015-06-12,47.82,48.07,47.15,47.23,123300,0
2015-06-15,46.99,47.2,46.47,46.58,438700,0
2015-06-16,46.53,48.26,46.34,48.01,335000,0
2015-06-17,47.87,48.28,47.28,47.38,194500,0
2015-06-18,47.48,48.12,47.48,47.89,152500,0
2015-06-19,48.24,48.3,47.71,47.82,387900,0
2015-06-22,48.19,48.31,47.23,47.39,219300,0
2015-06-23,47.32,47.68,46.75,47.27,182159,0
2015-06-24,47.16,47.47,46.08,46.36,171800,0
2015-06-25,46.71,46.98,45.57,45.9,193800,0
2015-06-26,45.81,46.23,44.45,44.55,875200,0
2015-06-29,44.1,44.64,43.22,43.56,262100,0
2015-06-30,43.9,46.41,43.9,46.14,245871,0
2015-07-01,46.44,46.81,45.07,45.25,124800,0
2015-07-02,45.4,46.62,45.02,46.54,130700,0
2015-07-06,46.11,46.49,45.38,45.81,140600,0
2015-07-07,45.9,46.97,45.06,46.97,159900,0
2015-07-08,46.32,46.58,45.31,45.55,142800,0
2015-07-09,46.13,46.63,45.85,46.34,154300,0
2015-07-10,46.94,47.44,46.52,47.15,88000,0
2015-07-13,47.31,47.73,47.04,47.71,117000,0
2015-07-14,47.95,48,46.9,47.52,115556,0
2015-07-15,47.41,47.7,46.55,46.89,119148,0
2015-07-16,47.1,47.56,46.91,47.19,79200,0
2015-07-17,47.25,47.65,47.08,47.23,81000,0
2015-07-20,47.22,48.54,47.22,48.52,101400,0
2015-07-21,48.52,49.94,48.05,49.93,189200,0
2015-07-22,49.83,50.74,49.4,50.27,219200,0
2015-07-23,50.82,50.99,49.57,49.65,111300,0
2015-07-24,49.65,50.91,49.09,50.73,150700,0
2015-07-27,50.5,51.05,49.36,49.56,169500,0
2015-07-28,49.73,50.12,48.55,49.91,151100,0
2015-07-29,49.94,51.19,49.47,49.94,108900,0
2015-07-30,50.18,50.18,49.27,49.83,85600,0
2015-07-31,49.76,51.57,49.67,51.24,121000,0
2015-08-03,51.14,51.49,50.58,51,101564,0
2015-08-04,51,52.51,50.71,51.68,176500,0
2015-08-05,52,53.47,51.66,51.7,314700,0
2015-08-06,51.5,51.9,49.04,50.17,323870,0
2015-08-07,49.74,50.54,47.6,49.48,234600,0
2015-08-10,49.87,53.6,49.48,52.91,275300,0
2015-08-11,52.23,53.92,51.63,52.09,152590,0
2015-08-12,51.02,51.02,45.64,47.86,493800,0
2015-08-13,47.64,48.98,47.1,47.38,178800,0
2015-08-14,47.55,48.69,46.98,48.63,106800,0
2015-08-17,48.57,49.58,47.77,49.48,125700,0
2015-08-18,49.55,49.71,48.95,49.13,147300,0
2015-08-19,48.74,49.13,48.02,48.56,87600,0
2015-08-20,47.87,48.47,47,47.61,164600,0
2015-08-21,46.33,47,45.4,45.87,153700,0
2015-08-24,43.74,44.66,38.92,42.71,233803,0
2015-08-25,43.48,44.16,41.73,41.73,170600,0
2015-08-26,42.64,42.94,41.6,42.65,205100,0
2015-08-27,43.16,43.67,42.4,43.29,126300,0
2015-08-28,43.22,43.45,42.72,43.44,85400,0
2015-08-31,43.1,43.39,42.37,42.46,139600,0
2015-09-01,41.81,42.1,40.69,40.99,118700,0
2015-09-02,41.45,42.49,41.06,42.48,93100,0
2015-09-03,42.78,43.75,42.6,43.34,195000,0
2015-09-04,42.86,43.1,40.59,41.7,202300,0
2015-09-08,42.13,43,41.65,42.41,171300,0
2015-09-09,42.89,43.23,42.13,42.91,167500,0
2015-09-10,42.7,43.55,42.52,43.35,129227,0
2015-09-11,43.29,44.55,42.73,44.5,123700,0
2015-09-14,44.48,44.68,44.08,44.56,92800,0
2015-09-15,44.82,45.24,44.34,45.09,172691,0
2015-09-16,45.1,46.09,45.1,45.61,153800,0
2015-09-17,45.81,47,45.58,46.17,168200,0
2015-09-18,45.55,46.81,45.44,46.27,449400,0
2015-09-21,46.47,47.24,45.33,45.7,133500,0
2015-09-22,45.22,46.78,45.22,46.69,162500,0
2015-09-23,46.94,47.44,46.53,46.89,187500,0
2015-09-24,46.64,47.21,45.9,46.77,125426,0
2015-09-25,47.16,47.83,46.57,46.64,111100,0
2015-09-28,46.53,46.68,45.8,46.03,122129,0
2015-09-29,45.99,46.09,44.5,44.86,153500,0
2015-09-30,45.22,46.22,44.92,45.99,157700,0
2015-10-01,46.07,46.29,44.69,45.91,147800,0
2015-10-02,45.62,46.57,44.58,46.55,96600,0
2015-10-05,47.1,49.15,46.65,48.85,184534,0
2015-10-06,48.8,48.98,46.91,47.21,126000,0
2015-10-07,47.4,47.98,46.72,47.94,92100,0
2015-10-08,47.78,49,47.66,48.76,168900,0
2015-10-09,48.96,49.79,48.34,48.39,144900,0
2015-10-12,48.76,48.76,47.75,47.99,108664,0
2015-10-13,47.72,48.06,47.4,47.69,124500,0
2015-10-14,47.7,48.29,46.41,46.6,117200,0
2015-10-15,47.09,48.05,46.75,47.51,108400,0
2015-10-16,47.76,48.05,47.13,47.61,135400,0
2015-10-19,47.47,49.97,47.47,49.28,150700,0
2015-10-20,49.1,49.1,47.03,47.1,66604,0
2015-10-21,47.3,47.47,45.47,45.49,117200,0
2015-10-22,45.75,46.78,45.53,46.35,90800,0
2015-10-23,46.35,47.5,45.19,47.17,173300,0
2015-10-26,45.23,45.23,41.94,41.98,473400,0
2015-10-27,41.52,42.32,41.18,42.31,325500,0
2015-10-28,42.47,44.76,41.97,43.82,222200,0
2015-10-29,43.58,43.8,42.86,43.02,109600,0
2015-10-30,43.11,43.63,42.53,43.57,163500,0
2015-11-02,43.46,44.31,43.46,43.83,100416,0
2015-11-03,43.61,44.88,43.35,44.81,98600,0
2015-11-04,44.91,45.03,43.17,43.48,94938,0
2015-11-05,43.42,43.42,40.67,40.9,298600,0
2015-11-06,35.61,35.69,29.14,30.73,1457100,0
2015-11-09,30.75,31.99,30.74,31.22,397375,0
2015-11-10,31.6,32.05,30.61,31.83,307600,0
2015-11-11,31.86,31.95,31.16,31.67,189800,0
2015-11-12,31.59,31.59,30.91,31.09,201100,0
2015-11-13,31,31.86,30.85,31.56,189300,0
2015-11-16,31.4,32.25,30.92,32.23,232800,0
2015-11-17,32.22,33.01,31.81,32.84,203200,0
2015-11-18,33,33.48,32.55,33,227200,0
2015-11-19,32.89,33.06,32.02,32.02,199900,0
2015-11-20,32.23,32.73,31.65,32.26,195600,0
2015-11-23,32.26,34.21,32.21,34.09,198700,0
2015-11-24,33.8,34.61,33.34,34.57,110500,0
2015-11-25,34.54,34.94,34.15,34.52,131600,0
2015-11-27,34.6,34.62,32.97,33.47,75500,0
2015-11-30,33.27,33.5,32.53,32.81,208300,0
2015-12-01,32.45,32.89,31.81,32.37,203098,0
2015-12-02,32.34,32.99,32.26,32.73,178179,0
2015-12-03,32.4,32.8,31.38,31.57,226349,0
2015-12-04,31.7,32.64,31.39,32.02,148900,0
2015-12-07,31.94,31.97,30.93,31.64,126200,0
2015-12-08,31.43,32.07,31.41,31.72,135121,0
2015-12-09,31.5,32.08,31.1,31.9,106900,0
2015-12-10,31.82,32.09,31.01,31.26,294400,0
2015-12-11,30.82,31.14,30.13,30.45,152500,0
2015-12-14,30.49,30.66,29.36,29.7,141492,0
2015-12-15,29.92,30.64,29.56,29.73,235300,0
2015-12-16,30.08,31.14,29.93,31.04,188500,0
2015-12-17,31.05,31.32,30.41,30.89,86500,0
2015-12-18,30.81,30.84,29.5,29.68,207100,0
2015-12-21,29.91,30.13,28.7,28.78,213700,0
2015-12-22,29.05,29.58,28.55,29.28,133056,0
2015-12-23,29.39,29.49,28.91,29.48,72100,0
2015-12-24,29.43,29.58,28.55,28.77,80469,0
2015-12-28,28.74,29.22,28.38,28.74,137405,0
2015-12-29,28.84,29.89,28.84,29.7,76458,0
2015-12-30,29.55,29.71,28.9,28.92,46055,0
2015-12-31,28.89,29.4,28.4,29.14,120281,0
2016-01-04,28.34,28.34,27.29,27.73,180537,0
2016-01-05,27.87,28.24,27.42,27.89,151810,0
2016-01-06,27.57,27.86,27.41,27.59,66521,0
2016-01-07,27.1,27.58,26.28,26.39,112177,0
2016-01-08,26.52,26.89,25.91,26,156593,0
2016-01-11,26,26.35,25.87,26.06,130212,0
2016-01-12,26.21,26.33,25.12,25.38,144353,0
2016-01-13,25.35,25.36,23.65,24.24,167725,0
2016-01-14,24.51,24.865,23.62,24.58,124364,0
2016-01-15,23.83,24.435,23.37,24.27,140751,0
2016-01-19,24.43,24.64,23.22,23.59,116500,0
2016-01-20,23.13,24.29,22.73,23.87,240739,0
2016-01-21,23.86,24.33,23.48,23.88,70698,0
2016-01-22,24.37,24.65,24.14,24.3,80969,0
2016-01-25,23.85,24.2,23.21,23.31,83526,0
2016-01-26,23.38,23.72,22.85,23.7,259909,0
2016-01-27,23.7,24.105,23.41,23.58,93329,0
2016-01-28,23.92,24.03,23.5,23.55,49724,0
2016-01-29,23.7,24.2,23.3,23.64,129420,0
2016-02-01,23.46,24.34,23.18,24.08,112645,0
2016-02-02,23.76,24.02,22.81,23.26,146301,0
2016-02-03,23.41,23.47,22.0357,22.39,93878,0
2016-02-04,22.36,22.8699,22.11,22.5,74722,0
2016-02-05,22.34,22.34,21.02,21.23,113681,0
2016-02-08,21.19,21.51,20.56,20.91,95150,0
2016-02-09,20.75,21.43,19.79,19.98,256041,0
2016-02-10,20.11,20.75,19.8,19.85,171494,0
2016-02-11,19.5,19.7,18.77,19,222732,0
2016-02-12,19.25,19.72,18.92,19.37,198620,0
2016-02-16,19.75,20.16,19.43,19.49,242622,0
2016-02-17,19.5,20.107,19.47,19.47,275724,0
2016-02-18,19.51,19.93,19.23,19.26,221240,0
2016-02-19,19.25,20.25,19.25,19.87,244977,0
2016-02-22,20.12,21.05,20.12,20.95,562173,0
2016-02-23,20.95,22.44,20.95,21.31,204577,0
2016-02-24,21.03,21.77,20.83,21.76,175221,0
2016-02-25,21.76,22.78,21.66,22.58,245293,0
2016-02-26,22.79,22.82,22.23,22.58,199105,0
2016-02-29,22.6,22.82,22.2101,22.29,155321,0
2016-03-01,22.51,22.77,22.12,22.65,205603,0
2016-03-02,22.67,23.16,22.55,23.15,101423,0
2016-03-03,23.15,23.33,22.95,23.01,137908,0
2016-03-04,23.07,23.85,22.95,23.71,337588,0
2016-03-07,23.74,24.5315,23.71,24.14,89840,0
2016-03-08,24,24,23.29,23.67,120484,0
2016-03-09,23.7,24.46,23.37,24.25,144822,0
2016-03-10,24.4,24.46,24.02,24.18,254538,0
2016-03-11,25.75,25.9,23.33,24.95,551939,0
2016-03-14,24.83,24.98,23.5,23.84,236112,0
2016-03-15,23.8,23.95,23.44,23.75,246076,0
2016-03-16,23.56,23.69,23.06,23.54,506875,0
2016-03-17,23.35,24.12,22.59,23.68,182509,0
2016-03-18,23.89,24.72,23.884,24.63,246850,0
2016-03-21,24.63,26.66,24.63,25.9,314510,0
2016-03-22,25.61,25.73,24.91,25.36,154386,0
2016-03-23,25.35,25.419,24.64,24.73,115477,0
2016-03-24,24.61,24.82,24.16,24.8,108297,0
2016-03-28,24.97,24.98,23.43,24,160021,0
2016-03-29,24.02,25.16,23.9532,25.11,77922,0
2016-03-30,25.23,25.99,25,25.21,126560,0
2016-03-31,25.17,25.45,24.96,25.39,103072,0
2016-04-01,25,25.43,24.99,25.19,135285,0
2016-04-04,25,25.17,24.78,24.78,184586,0
2016-04-05,24.67,24.73,24.06,24.27,97318,0
2016-04-06,24.3,24.86,23.91,24.58,76656,0
2016-04-07,24.31,24.38,23.6,23.71,131824,0
2016-04-08,23.85,24.29,23.6,23.8,68906,0
2016-04-11,23.9,24.31,23.6,23.62,76489,0
2016-04-12,23.66,24.23,23.66,24.15,92385,0
2016-04-13,24.26,25.03,24.26,24.97,142685,0
2016-04-14,24.99,25.0599,24.74,24.85,61243,0
2016-04-15,24.74,24.976,24.38,24.92,66891,0
2016-04-18,24.74,24.94,24.39,24.82,153292,0
2016-04-19,24.78,25.23,24.7536,25.04,75791,0
2016-04-20,24.98,25.39,24.97,24.97,112922,0
2016-04-21,25.01,25.01,24.3001,24.38,102446,0
2016-04-22,24.42,24.63,24.39,24.43,167068,0
2016-04-25,24.43,24.63,23.7,23.82,90522,0
2016-04-26,23.89,24.97,23.76,24.94,136962,0
2016-04-27,24.87,25.94,24.6945,25.75,121254,0
2016-04-28,25.53,25.76,24.985,25.01,111326,0
2016-04-29,25,25.16,24.64,25.08,99696,0
2016-05-02,25.09,25.21,24.79,25.1,107471,0
2016-05-03,24.77,25,24.14,24.42,112146,0
2016-05-04,24.34,24.35,23.91,23.93,182235,0
2016-05-05,24.02,25.07,23.93,24.59,109520,0
2016-05-06,25.81,27.73,25.76,26.45,280655,0
2016-05-09,26.45,26.9,26.06,26.17,97086,0
2016-05-10,26.3,26.3,25.49,25.89,81333,0
2016-05-11,25.78,25.78,25.09,25.12,109037,0
2016-05-12,25.26,25.55,24.941,25.21,65063,0
2016-05-13,25.21,25.59,25.12,25.15,64615,0
2016-05-16,25.24,25.27,24.76,24.88,46966,0
2016-05-17,24.73,25.05,24.19,24.43,83386,0
2016-05-18,24.39,25.13,24.39,24.76,76550,0
2016-05-19,24.58,24.78,23.854,24.25,63656,0
2016-05-20,24.36,24.99,24.36,24.62,56213,0
2016-05-23,24.65,24.89,24.39,24.61,55947,0
2016-05-24,24.41,25.9,24.41,25.38,148806,0
2016-05-25,25.35,25.75,25.22,25.55,254728,0
2016-05-26,25.58,25.64,25.13,25.26,137488,0
2016-05-27,25.18,25.45,24.9843,25.24,64275,0
2016-05-31,25.22,25.615,25.03,25.42,102750,0
2016-06-01,25.33,25.74,25.22,25.62,69142,0
2016-06-02,25.57,25.86,25.28,25.66,114873,0
2016-06-03,25.58,25.58,25.01,25.49,117639,0
2016-06-06,25.57,26.985,25.52,26.95,128087,0
2016-06-07,26.9,27.47,26.495,27.26,113962,0
2016-06-08,27.26,27.63,27.15,27.27,96279,0
2016-06-09,27.01,27.32,26.62,27.22,63093,0
2016-06-10,26.94,27.04,26.52,26.67,94319,0
2016-06-13,26.66,26.89,26.14,26.27,126006,0
2016-06-14,26.12,26.56,25.9,26.19,141286,0
2016-06-15,26.25,26.65,25.98,26.37,108984,0
2016-06-16,26.21,26.21,25.47,25.95,95220,0
2016-06-17,25.95,25.99,25.34,25.37,182731,0
2016-06-20,25.75,26.555,25.726,26.21,112633,0
2016-06-21,26.22,26.25,25.4,25.84,99887,0
2016-06-22,25.49,26.01,25.25,25.37,56832,0
2016-06-23,25.7,26.34,25.7,26.34,43766,0
2016-06-24,25.21,25.39,24.67,24.99,203740,0
2016-06-27,24.7,24.7,23.92,24.21,198214,0
2016-06-28,24.41,24.7,24.08,24.5,96983,0
2016-06-29,24.81,25.62,24.5101,25.13,91009,0
2016-06-30,25.26,25.42,24.84,25.41,88037,0
2016-07-01,25.51,25.62,25.08,25.3,46317,0
2016-07-05,25.23,25.23,24.5,24.63,125428,0
2016-07-06,24.6,24.96,24.35,24.86,69207,0
2016-07-07,25.04,25.28,24.76,24.96,55407,0
2016-07-08,25.2,26.05,25.2,25.98,90264,0
2016-07-11,26.06,26.64,25.77,26.52,53048,0
2016-07-12,26.73,27.52,26.7,27.29,64652,0
2016-07-13,27.44,27.84,27.25,27.72,106210,0
2016-07-14,28.01,28.14,27.48,27.51,74438,0
2016-07-15,27.71,27.71,27.04,27.04,99912,0
2016-07-18,27.11,27.68,27.05,27.47,50215,0
2016-07-19,27.33,27.4,27.08,27.12,36271,0
2016-07-20,27.09,27.11,26.56,27.09,80477,0
2016-07-21,27.01,27.57,27.01,27.47,66174,0
2016-07-22,27.37,28.02,27.06,27.65,53962,0
2016-07-25,27.63,27.63,27.23,27.39,76968,0
2016-07-26,27.49,27.49,27.04,27.16,50808,0
2016-07-27,27.27,27.35,26.7399,26.87,63379,0
2016-07-28,26.86,26.96,26.57,26.79,33834,0
2016-07-29,26.73,26.83,26.41,26.79,73369,0
2016-08-01,26.85,27.07,26.59,26.71,57013,0
2016-08-02,26.65,26.84,26.06,26.2,50499,0
2016-08-03,26.13,26.96,25.8,26.94,41585,0
2016-08-04,26.88,27.12,26.595,26.85,62914,0
2016-08-05,26.85,28.59,26.51,28.33,126377,0
2016-08-08,28.38,28.54,28.04,28.18,70861,0
2016-08-09,28.16,28.31,27.91,28.26,163453,0
2016-08-10,28.12,28.245,27.38,27.43,151269,0
2016-08-11,27.64,28.31,27.32,28.04,406949,0
2016-08-12,28,28.425,27.76,28.02,181327,0
2016-08-15,28.07,28.99,27.85,28.81,191269,0
2016-08-16,28.6,28.8,27.49,27.62,89371,0
2016-08-17,27.55,27.77,27.35,27.68,116284,0
2016-08-18,27.55,27.9,26.96,27.03,83689,0
2016-08-19,26.94,26.98,25.96,26.51,112427,0
2016-08-22,26.4,26.91,26.17,26.86,117999,0
2016-08-23,26.94,27.45,26.83,26.96,73697,0
2016-08-24,26.83,27.1,26.61,26.82,75660,0
2016-08-25,26.7,26.84,26.27,26.4,84717,0
2016-08-26,26.63,26.63,26.03,26.2,79444,0
2016-08-29,26.21,26.47,26.135,26.2,94834,0
2016-08-30,26.16,26.465,25.99,26.22,56365,0
2016-08-31,26.27,26.29,25.8,26.05,76533,0
2016-09-01,26.06,26.125,25.65,26.11,81586,0
2016-09-02,26.36,26.5,25.99,26.49,53731,0
2016-09-06,26.42,26.69,26.08,26.34,80695,0
2016-09-07,26.34,26.56,26.15,26.41,86485,0
2016-09-08,26.51,26.65,26.17,26.32,49561,0
2016-09-09,25.94,26.08,25.15,25.17,88269,0
2016-09-12,25.06,25.565,24.84,25.35,82338,0
2016-09-13,25.18,25.19,24.51,24.88,65582,0
2016-09-14,24.88,24.99,24.54,24.56,55239,0
2016-09-15,24.63,25.72,24.49,25.5,63401,0
2016-09-16,25.47,25.47,25.1,25.19,106530,0
2016-09-19,25.34,25.63,25.21,25.24,39637,0
2016-09-20,25.45,25.45,25.04,25.06,29226,0
2016-09-21,25.11,25.31,24.73,25.05,60092,0
2016-09-22,25.385,25.8,25.34,25.75,64776,0
2016-09-23,25.67,25.85,25.25,25.27,46365,0
2016-09-26,25.15,25.4,24.97,25.2,76998,0
2016-09-27,25.19,26.14,25.15,25.54,76628,0
2016-09-28,25.91,25.91,24.99,25.31,276063,0
2016-09-29,25.37,25.73,24.98,25.38,258394,0
2016-09-30,25.52,26.41,25.25,26.15,94133,0
2016-10-03,25.96,26.0845,25.34,25.44,51802,0
2016-10-04,25.46,25.57,25.07,25.23,43516,0
2016-10-05,25.39,25.85,25.29,25.45,56855,0
2016-10-06,25.42,25.61,25.16,25.6,36517,0
2016-10-07,25.56,25.68,24.81,25.17,91219,0
2016-10-10,25.31,25.79,25.03,25.05,39270,0
2016-10-11,24.71,25.19,24.19,24.62,152006,0
2016-10-12,24.61,24.73,24.155,24.42,143432,0
2016-10-13,24.28,24.29,23.365,23.59,163941,0
2016-10-14,23.89,24.13,23.6,24,78283,0
2016-10-17,24,24,23.23,23.82,148840,0
2016-10-18,24.06,24.53,23.84,24.11,111186,0
2016-10-19,24.16,24.85,24.1,24.56,136026,0
2016-10-20,24.64,25.085,24.395,24.5,180950,0
2016-10-21,24.48,24.89,24.17,24.51,162181,0
2016-10-24,24.6,25.2,24.475,24.85,101231,0
2016-10-25,24.72,24.76,24.25,24.43,152252,0
2016-10-26,24.38,24.566,23.87,23.95,142390,0
2016-10-27,24.17,24.17,23.361,23.58,86725,0
2016-10-28,23.48,23.56,22.97,23.33,119697,0
2016-10-31,23.33,23.67,23.22,23.43,81259,0
2016-11-01,23.52,23.77,23.13,23.41,62483,0
2016-11-02,23.27,23.53,22.93,23.12,93571,0
2016-11-03,23.2,23.8799,23.17,23.77,84164,0
2016-11-04,23.6,24.175,23.51,23.59,120089,0
2016-11-07,23.96,24.29,23.725,23.99,90118,0
2016-11-08,23.88,24.27,23.66,24.13,62010,0
2016-11-09,23.83,25.65,23.51,25.34,176651,0
2016-11-10,25.56,26.48,25.5,25.6,171317,0
2016-11-11,25.61,26.68,25.56,26.47,132068,0
2016-11-14,26.78,27.26,26.57,26.87,92943,0
2016-11-15,26.6,26.6,25.0601,25.39,111679,0
2016-11-16,25.31,25.6,25.16,25.43,64704,0
2016-11-17,25.45,26.19,25.38,26.15,82116,0
2016-11-18,26.13,26.38,25.83,26.35,51498,0
2016-11-21,26.35,26.55,26.27,26.37,113370,0
2016-11-22,26.51,26.83,26.35,26.79,85026,0
2016-11-23,26.77,27.11,26.6,27.11,107129,0
2016-11-25,27.3,27.57,27.06,27.52,40737,0
2016-11-28,27.34,27.71,27.34,27.59,90078,0
2016-11-29,27.69,28.08,27.65,27.86,79580,0
2016-11-30,27.96,28,27.34,27.45,416099,0
2016-12-01,27.39,27.39,26.64,27.14,183855,0
2016-12-02,26.99,27.35,26.85,27.29,91061,0
2016-12-05,27.49,27.9519,27.46,27.82,116258,0
2016-12-06,28,28.46,27.63,28.41,99933,0
2016-12-07,28.32,28.99,28.32,28.73,218041,0
2016-12-08,28.96,29.215,28.87,29.05,217864,0
2016-12-09,29.26,30.31,29.07,29.77,197796,0
2016-12-12,29.64,29.64,28.2,28.65,152856,0
2016-12-13,28.65,29.06,28.32,28.52,116496,0
2016-12-14,28.37,28.37,27.49,27.56,123733,0
2016-12-15,27.67,28.13,27.281,27.38,77305,0
2016-12-16,27.37,27.79,27.26,27.74,225844,0
2016-12-19,27.76,27.96,27.34,27.48,99622,0
2016-12-20,27.34,27.93,27.14,27.55,90483,0
2016-12-21,27.42,28.33,27.42,28.2,84457,0
2016-12-22,28.17,28.2,27.33,27.51,62109,0
2016-12-23,27.48,27.5201,27.251,27.29,30844,0
2016-12-27,27.31,27.84,27.31,27.58,85515,0
2016-12-28,27.49,27.53,26.66,26.83,69111,0
2016-12-29,26.79,27.17,26.39,26.58,93414,0
2016-12-30,26.5,26.73,26.23,26.72,77038,0
2017-01-03,27,27.09,26.24,26.46,141276,0
2017-01-04,26.58,27.19,26.58,26.81,108028,0
2017-01-05,26.71,26.98,26.16,26.3,192977,0
2017-01-06,26.29,26.32,25.24,25.31,163065,0
2017-01-09,25.27,25.45,24.59,25.08,133549,0
2017-01-10,25.09,25.5,24.98,25.04,108535,0
2017-01-11,25.01,25.1,24.67,24.81,64208,0
2017-01-12,24.77,25.29,24.33,25.26,188142,0
2017-01-13,25.26,25.81,25.1301,25.76,89590,0
2017-01-17,25.75,25.88,25.37,25.73,219497,0
2017-01-18,25.76,25.88,25.53,25.6,203089,0
2017-01-19,25.56,25.69,25.39,25.53,177960,0
2017-01-20,25.51,25.8018,25.16,25.32,94837,0
2017-01-23,25.37,25.73,24.83,25.15,116998,0
2017-01-24,25.19,25.39,24.89,25.25,76539,0
2017-01-25,25.44,25.8,25.4,25.56,90452,0
2017-01-26,25.59,25.8026,25.265,25.42,124002,0
2017-01-27,25.51,25.51,25.05,25.3,66187,0
2017-01-30,25.28,25.87,25.1,25.55,120193,0
2017-01-31,25.57,25.9,25.47,25.77,92194,0
2017-02-01,25.89,26.22,25.715,25.87,94540,0
2017-02-02,25.92,26.07,25.63,25.81,69956,0
2017-02-03,26,26,25.87,26,74216,0
2017-02-06,26,26,25.79,25.83,74208,0
2017-02-07,26,26.22,25.51,25.62,147512,0
2017-02-08,25.5,25.68,24.85,24.89,153905,0
2017-02-09,25,25.25,24.94,25.12,132701,0
2017-02-10,25.15,26.28,25.14,26.13,133816,0
2017-02-13,26.22,26.58,25.6212,26.25,115183,0
2017-02-14,26.17,26.36,26.07,26.3,226713,0
2017-02-15,26.27,27.15,26.18,26.85,136003,0
2017-02-16,26.94,27.57,26.91,27.5,158677,0
2017-02-17,27.54,27.6,27.33,27.51,140419,0
2017-02-21,27.51,27.97,27.51,27.64,110746,0
2017-02-22,27.66,28.12,27.635,27.93,116768,0
2017-02-23,28.11,28.51,27.32,27.58,69837,0
2017-02-24,27.37,27.64,26.99,27.17,119165,0
2017-02-27,27.06,27.54,26.98,27.41,130282,0
2017-02-28,27.22,27.44,27.085,27.35,108114,0
2017-03-01,27.4,28.08,27.36,27.57,177323,0
2017-03-02,27.6,27.6,26.93,27.14,135969,0
2017-03-03,27.22,27.57,27.11,27.34,86510,0
2017-03-06,27.14,27.43,26.52,26.72,94056,0
2017-03-07,26.64,26.9,26.61,26.66,68705,0
2017-03-08,26.71,27,26.39,26.68,76724,0
2017-03-09,26.65,26.95,26.22,26.29,47087,0
2017-03-10,27.21,27.489,26.05,26.4,154834,0
2017-03-13,26.39,26.58,26.11,26.21,76181,0
2017-03-14,26.11,26.14,25.69,26.03,74329,0
2017-03-15,26.21,26.3,25.92,26.01,185280,0
2017-03-16,25.94,26.525,25.92,26.36,109743,0
2017-03-17,26.33,26.65,26.16,26.2,108922,0
2017-03-20,26.2,26.2,25.75,25.76,92891,0
2017-03-21,25.09,25.28,24.75,24.91,269935,0
2017-03-22,25,25.1,24.64,24.76,254990,0
2017-03-23,24.81,24.85,24.3,24.41,176178,0
2017-03-24,23.73,24.13,23.3866,23.66,404381,0
2017-03-27,23.36,23.6,23.22,23.4,209885,0
2017-03-28,23.47,23.78,23.3,23.74,122850,0
2017-03-29,23.58,24.04,23.48,24.01,201499,0
2017-03-30,24.05,24.57,24.05,24.44,151157,0
2017-03-31,24.45,24.64,24.4,24.58,131798,0
2017-04-03,24.6,24.7576,23.98,24.15,472138,0
2017-04-04,24.13,24.27,23.93,24.03,249038,0
2017-04-05,24.13,24.23,23.69,23.71,133917,0
2017-04-06,23.71,24.085,23.6,24.06,93917,0
2017-04-07,23.96,24.4,23.87,24.37,110647,0
2017-04-10,24.4,24.75,24.26,24.61,83486,0
2017-04-11,24.52,25.03,24.35,25.01,66464,0
2017-04-12,24.93,25.5,24.83,25.2,123338,0
2017-04-13,25.1,25.25,24.51,24.72,109740,0
2017-04-17,24.81,25.09,24.66,24.98,54329,0
2017-04-18,24.8,24.85,24.33,24.75,138294,0
2017-04-19,24.81,25.59,24.81,25.1,130865,0
2017-04-20,25.16,25.64,25.06,25.57,65589,0
2017-04-21,25.57,25.94,25.31,25.7,79184,0
2017-04-24,25.82,26.01,25.37,25.47,99770,0
2017-04-25,25.63,25.97,25.49,25.6,89348,0
2017-04-26,25.59,26.21,25.59,25.95,102328,0
2017-04-27,26.11,26.33,25.62,26.22,65332,0
2017-04-28,26.36,26.36,25.66,25.8,69712,0
2017-05-01,25.98,26.63,25.69,26.25,194826,0
2017-05-02,26.16,26.94,26.16,26.24,139397,0
2017-05-03,26.03,26.32,25.2201,25.5,201623,0
2017-05-04,25.45,25.93,25.23,25.74,177377,0
2017-05-05,25.77,26.08,25.6,26.03,135490,0
2017-05-08,26.05,26.09,25.495,25.76,305811,0
2017-05-09,25.89,26.16,25.62,25.82,107752,0
2017-05-10,26.05,26.465,24.58,24.81,220627,0
2017-05-11,24.59,24.91,23.63,24.04,163593,0
2017-05-12,23.99,24.17,23.61,24.12,167915,0
2017-05-15,24.1,24.18,23.78,24,127389,0
2017-05-16,23.97,24.6799,23.97,24.47,111434,0
2017-05-17,24.22,24.51,23.685,23.8,130260,0
2017-05-18,23.8,23.8,23.4,23.5,122778,0
2017-05-19,23.4,24.05,23.4,24.03,167691,0
2017-05-22,23.98,24.38,23.98,24.3,125984,0
2017-05-23,24.46,24.53,23.88,24.36,101171,0
2017-05-24,24.43,24.455,24.12,24.36,113660,0
2017-05-25,24.41,24.72,24.16,24.47,165121,0
2017-05-26,24.33,24.56,24.31,24.41,105584,0
2017-05-30,24.32,24.51,24.065,24.16,296133,0
2017-05-31,24.26,24.26,23.54,24.18,180587,0
2017-06-01,24.19,24.52,23.99,24.49,125263,0
2017-06-02,24.56,25.11,24.42,24.52,167733,0
2017-06-05,24.48,24.82,24.28,24.79,286653,0
2017-06-06,24.7,25.03,24.18,24.87,213960,0
2017-06-07,25.04,25.99,24.95,25.81,304171,0
2017-06-08,25.8,25.8,25.43,25.58,195869,0
2017-06-09,25.6,25.97,25.47,25.77,199398,0
2017-06-12,25.74,26.21,25.72,26.11,69876,0
2017-06-13,26.03,26.27,25.705,25.79,72394,0
2017-06-14,25.75,25.75,25.37,25.72,53120,0
2017-06-15,25.51,25.8,25.37,25.6,77608,0
2017-06-16,25.43,25.71,25.115,25.56,291381,0
2017-06-19,25.59,25.68,25.27,25.64,56295,0
2017-06-20,25.53,25.69,25.37,25.54,84054,0
2017-06-21,25.63,25.63,25.165,25.31,51373,0
2017-06-22,25.39,25.52,25.17,25.4,54685,0
2017-06-23,25.27,25.58,25.18,25.29,197726,0
2017-06-26,25.36,25.77,25.34,25.61,126182,0
2017-06-27,25.62,26.2,25.51,26.01,159597,0
2017-06-28,26.12,26.35,25.92,26.19,87005,0
2017-06-29,26.24,26.51,26,26.24,93627,0
2017-06-30,26.35,26.69,26.18,26.36,61345,0
2017-07-03,26.56,26.84,26.33,26.81,34465,0
2017-07-05,26.69,26.98,26.41,26.75,71810,0
2017-07-06,26.51,26.7,25.98,26.15,64027,0
2017-07-07,26.35,26.71,26.27,26.3,73093,0
2017-07-10,26.29,26.35,25.97,26,92947,0
2017-07-11,25.99,26.2,25.87,26,161291,0
2017-07-12,26.15,26.47,26,26.31,103544,0
2017-07-13,26.3,26.62,26.18,26.6,56018,0
2017-07-14,26.57,27.13,26.57,27.01,78208,0
2017-07-17,26.99,27.19,26.705,27.11,116291,0
2017-07-18,26.99,27.37,26.98,27.36,93685,0
2017-07-19,27.35,27.74,27.3,27.67,71327,0
2017-07-20,27.66,27.87,27.29,27.55,312791,0
2017-07-21,27.74,27.74,26.47,26.61,404889,0
2017-07-24,26.71,26.96,26.42,26.6,142866,0
2017-07-25,26.75,26.98,26.49,26.5,201818,0
2017-07-26,26.54,26.82,26.231,26.49,495332,0
2017-07-27,26.62,27,26.14,26.14,260128,0
2017-07-28,26.15,26.67,25.8,26.38,427140,0
2017-07-31,26.5,26.52,25.58,25.6,179052,0
2017-08-01,25.54,26.24,25.47,25.6,238825,0
2017-08-02,25.61,25.71,25.32,25.46,188400,0
2017-08-03,25.37,25.61,25.14,25.33,112969,0
2017-08-04,25.44,25.69,25.27,25.38,190361,0
2017-08-07,25.37,25.66,25.21,25.61,94490,0
2017-08-08,25.53,25.86,25.3,25.78,203772,0
2017-08-09,26.45,27.39,26.4102,27,389932,0
2017-08-10,26.83,26.89,25.94,25.97,194005,0
2017-08-11,25.79,26.2,24.98,25.46,185239,0
2017-08-14,25.61,26.12,25.56,26.09,70229,0
2017-08-15,26.1,26.1,25.62,25.88,60762,0
2017-08-16,25.97,26.06,25.65,25.83,79973,0
2017-08-17,25.69,25.89,25.36,25.38,88395,0
2017-08-18,25.26,25.295,24.84,25.11,69099,0
2017-08-21,25.1,25.3233,25.05,25.18,72440,0
2017-08-22,25.26,25.66,25.22,25.6,86735,0
2017-08-23,25.51,25.84,25.41,25.6,109814,0
2017-08-24,25.76,25.93,25.71,25.76,70790,0
2017-08-25,25.88,26.01,25.61,25.97,121036,0
2017-08-28,25.95,26.02,25.66,26,88090,0
2017-08-29,25.85,26.22,25.52,25.7,61456,0
2017-08-30,25.69,26.045,25.64,26.01,52122,0
2017-08-31,26.14,26.64,25.84,26.33,90498,0
2017-09-01,26.39,26.52,26.2,26.51,42518,0
2017-09-05,26.5,26.76,25.965,26.1,78853,0
2017-09-06,26.22,26.41,25.88,25.89,47822,0
2017-09-07,25.87,25.92,25.4,25.73,45175,0
2017-09-08,25.71,25.92,25.325,25.67,56712,0
2017-09-11,25.76,26.21,25.76,26.03,108122,0
2017-09-12,25.95,26.11,25.61,25.76,50158,0
2017-09-13,25.74,25.84,25.38,25.58,95485,0
2017-09-14,25.5,25.81,25.37,25.68,112523,0
2017-09-15,25.69,25.69,25.05,25.2,240630,0
2017-09-18,25.22,25.3004,24.34,25.02,227057,0
2017-09-19,25.03,25.03,24.7,24.81,82062,0
2017-09-20,24.82,24.93,24.81,24.87,68989,0
2017-09-21,24.91,25.22,24.815,25.01,314450,0
2017-09-22,24.98,25.49,24.98,25.16,79898,0
2017-09-25,25.12,25.73,25.12,25.64,75481,0
2017-09-26,25.72,26.14,25.5201,26.1,65182,0
2017-09-27,26.37,26.6,26.06,26.53,111160,0
2017-09-28,26.53,26.9,26.39,26.83,66711,0
2017-09-29,26.84,27,26.66,26.99,106872,0
2017-10-02,27.18,27.18,26.43,26.59,95340,0
2017-10-03,26.61,26.9075,26.48,26.86,114449,0
2017-10-04,26.95,27.2,26.85,27.12,51409,0
2017-10-05,27.17,27.6,27.14,27.52,80261,0
2017-10-06,27.47,27.63,27.24,27.37,94235,0
2017-10-09,27.11,27.36,27.04,27.33,84832,0
2017-10-10,27.52,28.05,27.18,27.76,128962,0
2017-10-11,27.71,28.25,27.68,28.02,99500,0
2017-10-12,27.96,28.12,27.55,27.63,257475,0
2017-10-13,27.72,27.8,27.49,27.65,93577,0
2017-10-16,27.63,27.935,27.29,27.38,78745,0
2017-10-17,27.4,27.7,27.2,27.29,73760,0
2017-10-18,27.38,27.62,27.26,27.3,93957,0
2017-10-19,27.21,27.29,26.88,27.21,108748,0
2017-10-20,27.41,27.62,27.26,27.41,78984,0
2017-10-23,27.45,27.5547,26.82,26.87,51303,0
2017-10-24,26.92,27.19,26.65,26.97,66568,0
2017-10-25,26.94,27.19,26.76,27.11,243918,0
2017-10-26,27.3,27.85,27.15,27.81,216066,0
2017-10-27,27.81,27.81,27.45,27.76,94156,0
2017-10-30,27.62,27.91,27.2,27.9,142422,0
2017-10-31,28.02,28.5,27.72,28.42,192081,0
2017-11-01,28.68,28.735,28.08,28.61,188055,0
2017-11-02,28.61,28.79,28.01,28.7,386921,0
2017-11-03,28.58,28.93,28.06,28.8,306417,0
2017-11-06,28.95,29.15,28.65,29,245233,0
2017-11-07,29.1,29.13,28.86,29.02,139384,0
2017-11-08,29.25,30.98,29.15,30.59,366971,0
2017-11-09,30.47,30.65,30.03,30.48,200257,0
2017-11-10,30.49,30.617,30.08,30.08,139584,0
