Date,Open,High,Low,Close,Volume,OpenInt
2011-02-01,14.52,15.2,14.52,14.85,1612103,0
2011-02-02,14.97,15.35,14.65,14.65,1291394,0
2011-02-03,14.65,14.75,14.45,14.45,961523,0
2011-02-04,14.4,14.48,14.04,14.1,758752,0
2011-02-07,14.13,15.63,14.13,15.17,1368273,0
2011-02-08,15.33,15.87,15.28,15.4,975091,0
2011-02-09,15.2,15.2,14.36,14.55,728588,0
2011-02-10,14.25,14.73,14.25,14.61,447591,0
2011-02-11,14.5,14.79,14.38,14.65,361999,0
2011-02-14,14.6,14.81,14.45,14.56,701818,0
2011-02-15,14.01,14.64,14.01,14.41,455800,0
2011-02-16,14.4,14.63,14.08,14.38,479879,0
2011-02-18,14.32,14.67,14.15,14.17,524320,0
2011-02-22,14,14,13.36,13.41,765422,0
2011-02-23,13.45,13.52,12.47,13.04,1033853,0
2011-02-24,12.9,13.16,12.62,13.05,401418,0
2011-02-25,13.05,13.24,12.04,12.61,1337347,0
2011-02-28,12.35,12.5,11.6,11.6,1592329,0
2011-03-01,11.65,11.79,11.35,11.7,820763,0
2011-03-02,11.56,12,11.51,11.6,382497,0
2011-03-03,11.73,12.18,11.45,11.48,370136,0
2011-03-04,11.89,11.89,11.31,11.6,255567,0
2011-03-07,11.75,11.76,11.26,11.28,281418,0
2011-03-08,11.32,11.53,11.3,11.37,227630,0
2011-03-09,11.62,11.73,11.45,11.56,322455,0
2011-03-10,11.4,11.55,11.21,11.22,343310,0
2011-03-11,11,12.08,10.96,12.05,668824,0
2011-03-14,11.8,12.22,11.5,12.11,381512,0
2011-03-15,11.22,12.15,11.2,12.05,542148,0
2011-03-16,12,12.35,11.6,11.72,720342,0
2011-03-17,11.72,11.9,11.62,11.7,261653,0
2011-03-18,11.78,12.2,11.4,11.5,596824,0
2011-03-21,11.76,12.34,11.7,12.22,171750,0
2011-03-22,12.21,12.45,11.91,11.95,286376,0
2011-03-23,11.88,12.02,11.69,11.89,248163,0
2011-03-24,11.8,12,11.7,11.76,329143,0
2011-03-25,11.59,12,11.51,11.77,307939,0
2011-03-28,11.73,12.12,11.62,11.7,559500,0
2011-03-29,11.7,11.87,11.61,11.64,240504,0
2011-03-30,11.7,11.77,11.3,11.44,335409,0
2011-03-31,11.18,11.45,11.1,11.13,711290,0
2011-04-01,11.26,11.3,11.05,11.1,251500,0
2011-04-04,11.05,11.07,10.59,10.78,405905,0
2011-04-05,10.73,11.43,10.73,11.17,254626,0
2011-04-06,11.21,11.38,10.95,11,387205,0
2011-04-07,11,11.28,10.85,10.92,302911,0
2011-04-08,11.1,11.1,10.89,10.9,194443,0
2011-04-11,11.1,11.1,10.8,10.8,222616,0
2011-04-12,10.69,11,10.62,10.97,186573,0
2011-04-13,10.9,10.97,10.7,10.7,145311,0
2011-04-14,10.57,10.7,10.5,10.6,139144,0
2011-04-15,10.55,10.66,10.38,10.55,123606,0
2011-04-18,10.35,10.44,9.99,10.04,253000,0
2011-04-19,10.13,10.2,9.75,9.88,423985,0
2011-04-20,9.89,10.12,9.75,9.75,90729,0
2011-04-21,9.92,9.94,9.63,9.82,225546,0
2011-04-25,9.63,9.68,9.33,9.46,188869,0
2011-04-26,9.3,9.64,9.3,9.4,518578,0
2011-04-27,9.33,9.4,9.07,9.14,189819,0
2011-04-28,9.09,9.3,9.02,9.17,262395,0
2011-04-29,9.08,9.14,8.95,8.98,312595,0
2011-05-02,9,9.04,8.65,8.65,312133,0
2011-05-03,8.88,8.9,8.65,8.7,451773,0
2011-05-04,8.95,8.96,8.65,8.89,244140,0
2011-05-05,8.81,9.03,8.71,8.88,353792,0
2011-05-06,8.9,9.35,8.75,9.09,609764,0
2011-05-09,9.39,9.39,8.5,8.61,477179,0
2011-05-10,8.4,8.68,8.33,8.55,570322,0
2011-05-11,8.5,9.4,8.5,9.02,569973,0
2011-05-12,8.95,9.2,8.83,8.98,206138,0
2011-05-13,8.98,9.12,8.6,8.79,342387,0
2011-05-16,8.79,9.14,8.79,8.86,149940,0
2011-05-17,9.05,9.2,8.86,9.12,312131,0
2011-05-18,9.01,9.36,9,9.32,231520,0
2011-05-19,9.39,9.39,9.1,9.2,217269,0
2011-05-20,9.07,9.48,9.07,9.29,134564,0
2011-05-23,9.11,9.2,8.92,9.01,1567216,0
2011-05-24,8.96,9.34,8.91,9.06,920221,0
2011-05-25,8.6,9.08,8.51,9.05,2302461,0
2011-05-26,9.02,9.21,8.94,9.05,370725,0
2011-05-27,9.19,9.23,9.06,9.19,120458,0
2011-05-31,9.06,9.2,8.95,9.1,411252,0
2011-06-01,9.05,9.09,8.8,8.96,250775,0
2011-06-02,8.97,9.1,8.96,9.05,283183,0
2011-06-03,8.77,9.05,8.77,8.99,234873,0
2011-06-06,8.87,9,8.7,8.74,240194,0
2011-06-07,8.72,8.85,8.72,8.72,158632,0
2011-06-08,8.71,8.89,8.58,8.85,175872,0
2011-06-09,8.85,9.2,8.84,8.99,169318,0
2011-06-10,9.07,9.38,8.85,9.38,213521,0
2011-06-13,9.3,9.48,9.21,9.35,136367,0
2011-06-14,9.35,9.39,9.1,9.27,90319,0
2011-06-15,9.1,9.31,8.99,9.11,135373,0
2011-06-16,9.11,9.29,9.07,9.07,52369,0
2011-06-17,9.1,9.3,9.09,9.21,180815,0
2011-06-20,9.07,9.27,9.05,9.26,43128,0
2011-06-21,9.2,9.6,9.12,9.51,131805,0
2011-06-22,8.75,9.88,8.75,9.67,97659,0
2011-06-23,9.66,9.66,9.4,9.59,198932,0
2011-06-24,9.6,9.74,9.44,9.5,119975,0
2011-06-27,9.5,9.88,9.4,9.77,156630,0
2011-06-28,9.63,9.83,9.63,9.79,51694,0
2011-06-29,9.71,10.13,9.71,9.9,89207,0
2011-06-30,9.9,10.24,9.9,10.2,172464,0
2011-07-01,10.01,10.38,9.99,10.37,142958,0
2011-07-05,10.63,10.64,10.36,10.38,206405,0
2011-07-06,10.15,10.33,10.05,10.15,130043,0
2011-07-07,10.2,10.67,10.2,10.49,484152,0
2011-07-08,10.45,10.58,10.26,10.55,132920,0
2011-07-11,10.36,10.45,9.9,9.99,356348,0
2011-07-12,9.85,10.05,9.8,9.9,226170,0
2011-07-13,9.85,10.2,9.84,10,251824,0
2011-07-14,9.9,10.14,9.9,10.05,447822,0
2011-07-15,9.85,10.1,9.85,10.04,479149,0
2011-07-18,9.91,10.15,9.53,10.1,897782,0
2011-07-19,9.91,10.18,9.82,9.98,157213,0
2011-07-20,9.75,10.13,9.75,10.1,105155,0
2011-07-21,10,10.49,10,10.19,305745,0
2011-07-22,10.03,10.23,10.03,10.21,74736,0
2011-07-25,10.2,10.2,10.08,10.18,75059,0
2011-07-26,10.07,10.47,10.07,10.37,315764,0
2011-07-27,10.14,10.34,10.03,10.12,127860,0
2011-07-28,10.02,10.28,10,10.01,91924,0
2011-07-29,9.98,10.03,9.85,9.92,102692,0
2011-08-01,10.1,10.14,9.66,9.81,139329,0
2011-08-02,9.69,9.69,9.3,9.35,183664,0
2011-08-03,9.22,9.47,9.15,9.46,229571,0
2011-08-04,9.6,9.6,8.5,8.58,353348,0
2011-08-05,8.56,8.59,7.25,7.72,1353282,0
2011-08-08,6.81,7.76,6.5,7.19,993319,0
2011-08-09,7.19,7.49,6.87,7.44,894621,0
2011-08-10,7.21,7.3,6.85,6.92,194120,0
2011-08-11,6.81,7.43,6.29,7,299332,0
2011-08-12,7.08,7.53,6.88,6.99,155477,0
2011-08-15,7.06,7.71,7.06,7.6,196312,0
2011-08-16,7.7,8,7.23,7.56,120830,0
2011-08-17,7.56,8.04,7.56,7.79,126442,0
2011-08-18,7.55,7.56,6.79,6.94,199780,0
2011-08-19,6.8,7.2,6.8,6.88,134189,0
2011-08-22,7.01,7.19,6.58,6.59,72561,0
2011-08-23,6.5,6.95,6.33,6.95,110853,0
2011-08-24,6.83,7.18,6.74,7.06,133021,0
2011-08-25,7.27,7.65,6.7,6.73,158863,0
2011-08-26,7.04,7.04,6.73,6.93,60590,0
2011-08-29,6.95,7.69,6.94,7.6,172590,0
2011-08-30,7.4,7.78,7.4,7.71,87029,0
2011-08-31,7.9,7.99,7.5,7.5,206132,0
2011-09-01,7.55,7.65,7.39,7.49,82943,0
2011-09-02,7,7.19,6.87,7.06,91344,0
2011-09-06,6.91,6.99,6.6,6.92,127272,0
2011-09-07,7,7.95,7,7.9,271356,0
2011-09-08,7.75,7.8,7.4,7.5,93075,0
2011-09-09,7.44,7.5,7,7.01,143154,0
2011-09-12,6.97,7.21,6.78,6.99,105346,0
2011-09-13,7.06,7.38,6.98,7.26,62915,0
2011-09-14,7.45,7.63,7.22,7.4,86782,0
2011-09-15,7.56,7.74,7.45,7.73,77094,0
2011-09-16,7.44,7.99,7.44,7.85,134295,0
2011-09-19,7.4,7.72,7.15,7.55,213637,0
2011-09-20,7.56,7.67,7.31,7.32,170455,0
2011-09-21,7.32,7.58,6.75,6.75,86685,0
2011-09-22,6.31,6.49,6.1,6.3,283638,0
2011-09-23,6.02,6.55,6,6.41,125995,0
2011-09-26,6.41,6.76,6.3,6.7,430432,0
2011-09-27,6.78,7.1,6.59,6.7,184193,0
2011-09-28,6.7,6.85,6.35,6.4,257616,0
2011-09-29,6.48,6.63,6.34,6.48,141201,0
2011-09-30,6.2,6.37,6.05,6.12,169895,0
2011-10-03,6.05,6.08,5.35,5.41,329135,0
2011-10-04,5.06,5.25,4.66,5.19,393292,0
2011-10-05,5.3,5.63,5,5.59,147295,0
2011-10-06,5.5,5.88,5.25,5.85,133950,0
2011-10-07,5.8,5.83,5.4,5.54,1482339,0
2011-10-10,5.73,5.9,5.67,5.9,54997,0
2011-10-11,5.65,6.16,5.65,6.05,81101,0
2011-10-12,6.03,6.83,6.03,6.64,174174,0
2011-10-13,6.41,6.46,6.17,6.31,84154,0
2011-10-14,6.31,6.57,6.22,6.53,104359,0
2011-10-17,6.6,6.6,6.06,6.07,244964,0
2011-10-18,6.14,6.65,5.96,6.41,151448,0
2011-10-19,6.33,6.68,6.15,6.16,64629,0
2011-10-20,6.09,6.38,6.04,6.35,75812,0
2011-10-21,6.5,6.65,6.4,6.62,271038,0
2011-10-24,6.43,7.14,6.43,7.07,164088,0
2011-10-25,7.25,7.25,6.62,6.86,158464,0
2011-10-26,7,7.38,6.99,7.3,84755,0
2011-10-27,7.95,7.95,7.52,7.8,249706,0
2011-10-28,7.65,7.79,7.48,7.6,110443,0
2011-10-31,7.21,7.41,7,7.01,116850,0
2011-11-01,6.45,6.85,6,6.39,132029,0
2011-11-02,6.24,6.81,6.24,6.59,161217,0
2011-11-03,6.66,6.86,6.42,6.68,171778,0
2011-11-04,6.17,6.34,6.03,6.24,173755,0
2011-11-07,6.24,6.37,6.08,6.17,79426,0
2011-11-08,6.18,6.4,6.08,6.36,69219,0
2011-11-09,6.05,6.11,5.78,5.8,187735,0
2011-11-10,6.01,6.1,5.84,6.02,80911,0
2011-11-11,6.05,6.3,6.05,6.18,91855,0
2011-11-14,6.09,6.14,5.98,6.04,84559,0
2011-11-15,6.04,6.15,5.9,5.98,157948,0
2011-11-16,5.91,5.96,5.5,5.51,349972,0
2011-11-17,5.6,5.72,5.35,5.41,254541,0
2011-11-18,5.4,5.51,5.33,5.46,155301,0
2011-11-21,5.34,5.34,5.06,5.18,244759,0
2011-11-22,5.18,5.35,5.13,5.17,177449,0
2011-11-23,5.25,5.25,4.93,5.04,325439,0
2011-11-25,4.88,5.11,4.88,5.1,54193,0
2011-11-28,5.49,5.49,5.07,5.15,184263,0
2011-11-29,5.32,5.4,5.1,5.4,151355,0
2011-11-30,5.76,6.16,5.55,6.12,313175,0
2011-12-01,6.2,6.25,5.95,6.08,247683,0
2011-12-02,6.05,6.4,6.05,6.19,198193,0
2011-12-05,6.33,6.6,6.25,6.41,187916,0
2011-12-06,6.25,6.65,6.18,6.49,171911,0
2011-12-07,6.46,6.68,6.33,6.47,176467,0
2011-12-08,6.3,6.43,6,6.01,218859,0
2011-12-09,6.01,6.47,6.01,6.46,255680,0
2011-12-12,6.1,6.38,6.1,6.26,413070,0
2011-12-13,6.32,6.4,6.01,6.07,182491,0
2011-12-14,6.1,6.1,5.73,5.73,261627,0
2011-12-15,6,6.09,5.6,5.72,348152,0
2011-12-16,5.98,6.04,5.77,5.81,200085,0
2011-12-19,5.92,5.93,5.2,5.25,432948,0
2011-12-20,5.46,5.93,5.46,5.8,258067,0
2011-12-21,5.79,6.08,5.77,5.89,223602,0
2011-12-22,5.89,6.1,5.89,6,183555,0
2011-12-23,6,6.04,6,6.01,95316,0
2011-12-27,5.82,6.04,5.8,5.82,92014,0
2011-12-28,5.82,5.89,5.56,5.6,170520,0
2011-12-29,5.55,5.72,5.5,5.65,115508,0
2011-12-30,5.66,5.7,5.5,5.51,119745,0
2012-01-03,5.76,6,5.76,5.79,127422,0
2012-01-04,5.9,5.9,5.68,5.84,141319,0
2012-01-05,5.66,5.83,5.59,5.78,113615,0
2012-01-06,5.7,5.75,5.65,5.7,68619,0
2012-01-09,5.72,5.83,5.67,5.8,40308,0
2012-01-10,5.93,6.23,5.92,6.08,190887,0
2012-01-11,6.08,6.23,6.03,6.19,56880,0
2012-01-12,6.24,6.29,6.09,6.22,38412,0
2012-01-13,6.1,6.1,5.9,6.06,69665,0
2012-01-17,6.06,6.17,5.85,5.92,110077,0
2012-01-18,5.92,6.14,5.81,6.14,69240,0
2012-01-19,6.21,6.38,6.15,6.23,128012,0
2012-01-20,6.11,6.34,6.11,6.29,86373,0
2012-01-23,6.25,6.3,6.08,6.13,228563,0
2012-01-24,6.1,6.1,5.9,5.98,124908,0
2012-01-25,5.98,5.98,5.82,5.95,175877,0
2012-01-26,5.92,6.07,5.77,5.89,1014592,0
2012-01-27,5.85,6.04,5.8,5.95,108353,0
2012-01-30,5.77,5.98,5.72,5.93,100974,0
2012-01-31,5.95,6.1,5.76,5.85,182309,0
2012-02-01,5.9,6.43,5.9,6.37,292395,0
2012-02-02,6.37,6.4,6.23,6.3,122256,0
2012-02-03,6.35,6.8,6.35,6.62,126206,0
2012-02-06,6.5,6.76,6.43,6.69,1248041,0
2012-02-07,6.72,6.84,6.62,6.62,128143,0
2012-02-08,6.76,6.84,6.65,6.77,220945,0
2012-02-09,6.76,7.35,6.76,7.16,366411,0
2012-02-10,6.95,7.21,6.83,7.18,319148,0
2012-02-13,7.43,7.49,7.18,7.25,191023,0
2012-02-14,7.26,7.38,7.02,7.14,230301,0
2012-02-15,7.15,7.2,7.05,7.06,124285,0
2012-02-16,6.95,7.33,6.91,7.27,111778,0
2012-02-17,7.22,7.33,7.18,7.21,52793,0
2012-02-21,7.16,7.5,7.15,7.25,241291,0
2012-02-22,7.28,7.37,7.26,7.31,231389,0
2012-02-23,7.33,7.48,7.26,7.32,236686,0
2012-02-24,8.07,8.43,7.63,7.77,349141,0
2012-02-27,7.8,8.11,7.68,8.06,132058,0
2012-02-28,8.1,8.36,8.1,8.11,179968,0
2012-02-29,8.13,8.44,8.07,8.27,179027,0
2012-03-01,8.25,8.65,8.25,8.46,277414,0
2012-03-02,8.55,8.61,8.2,8.47,331962,0
2012-03-05,8.47,9.05,8.39,8.74,365301,0
2012-03-06,8.3,8.69,8.21,8.35,145154,0
2012-03-07,8.49,8.66,8.38,8.5,75136,0
2012-03-08,8.15,8.5,8.05,8.43,429572,0
2012-03-09,8.32,8.53,8.31,8.48,156001,0
2012-03-12,8.37,8.47,8.25,8.32,59185,0
2012-03-13,8.4,8.5,8.37,8.39,119901,0
2012-03-14,8.4,8.54,8.4,8.54,51898,0
2012-03-15,8.41,8.51,8.35,8.41,68720,0
2012-03-16,8.46,8.55,8.45,8.47,77396,0
2012-03-19,8.47,8.64,8.44,8.6,243477,0
2012-03-20,8.51,9.07,8.5,9.05,198117,0
2012-03-21,9.08,9.3,9.05,9.23,155546,0
2012-03-22,9.11,9.13,8.9,8.98,114221,0
2012-03-23,9.07,9.15,8.99,9.1,43928,0
2012-03-26,9.16,9.59,9.16,9.51,100781,0
2012-03-27,9.65,10.13,9.65,9.9,294075,0
2012-03-28,9.93,10.09,9.74,10.03,187501,0
2012-03-29,9.92,10.1,9.8,10.04,179300,0
2012-03-30,10.15,10.64,10.15,10.64,131482,0
2012-04-02,10.64,10.86,10.45,10.72,301499,0
2012-04-03,10.65,10.76,10.51,10.7,85532,0
2012-04-04,10.63,11.5,10.63,11.35,349559,0
2012-04-05,11.35,11.69,11.11,11.48,180609,0
2012-04-09,11.36,11.36,11.01,11.08,174246,0
2012-04-10,11.27,11.6,10.8,11.01,369977,0
2012-04-11,11.51,11.68,11.23,11.51,308053,0
2012-04-12,11.35,12.3,11.33,12.3,319702,0
2012-04-13,12.08,12.2,11.95,12.12,152290,0
2012-04-16,12.12,12.35,11.85,12.16,105839,0
2012-04-17,12.25,12.33,11.82,11.9,173652,0
2012-04-18,11.89,12,11.76,11.76,184629,0
2012-04-19,11.75,11.82,11.5,11.7,143668,0
2012-04-20,12.6,12.6,11.4,11.4,74714,0
2012-04-23,11.2,11.72,11,11.7,120801,0
2012-04-24,11.79,11.93,11.5,11.89,101081,0
2012-04-25,11.97,12.24,11.68,11.95,125788,0
2012-04-26,11.9,12.51,11.87,12.45,155420,0
2012-04-27,12.5,12.99,12.41,12.93,259333,0
2012-04-30,12.85,12.95,12.65,12.85,115983,0
2012-05-01,13.21,13.45,12.9,13.05,132687,0
2012-05-02,12.8,13.2,12.77,13.15,94960,0
2012-05-03,13.19,13.2,12.76,12.99,220044,0
2012-05-04,12.41,12.69,11.75,12.64,300610,0
2012-05-07,11.95,12.67,11.69,12.45,682901,0
2012-05-08,12.39,12.65,12.21,12.45,449375,0
2012-05-09,12.26,12.72,12.26,12.6,281489,0
2012-05-10,12.78,12.85,12.6,12.6,206601,0
2012-05-11,12.57,12.72,12.4,12.46,120516,0
2012-05-14,12.25,12.28,11.83,11.85,396966,0
2012-05-15,11.74,11.98,11.37,11.48,177300,0
2012-05-16,11.45,11.8,11.07,11.13,291261,0
2012-05-17,11.12,11.14,9.81,10.15,434817,0
2012-05-18,10.12,10.3,9.87,10.21,323465,0
2012-05-21,10.2,10.82,10.2,10.82,468485,0
2012-05-22,10.77,11.1,10.66,10.77,288357,0
2012-05-23,10.67,10.77,10.34,10.57,208206,0
2012-05-24,10.67,10.74,10.29,10.45,147871,0
2012-05-25,10.4,10.45,10.18,10.25,52926,0
2012-05-29,10.35,10.77,10.32,10.55,190152,0
2012-05-30,10.54,10.6,10.04,10.25,226915,0
2012-05-31,10.2,10.5,10.01,10.2,95275,0
2012-06-01,9.99,10.02,9.55,9.55,257994,0
2012-06-04,9.55,9.75,9.46,9.49,224670,0
2012-06-05,9.4,10.02,9.4,10.02,131045,0
2012-06-06,10.21,10.62,10.21,10.38,217936,0
2012-06-07,10.8,10.88,10.4,10.54,174545,0
2012-06-08,10.07,10.58,10.05,10.58,166422,0
2012-06-11,10.6,10.85,10,10,78634,0
2012-06-12,10.01,10.39,9.98,10.39,152067,0
2012-06-13,10.18,10.62,10.1,10.47,168707,0
2012-06-14,10.3,10.57,10.3,10.42,156396,0
2012-06-15,10.53,10.75,10.48,10.5,201202,0
2012-06-18,10.43,10.57,10.26,10.5,95058,0
2012-06-19,10.65,10.75,10.47,10.61,180549,0
2012-06-20,10.6,10.7,10.29,10.53,141760,0
2012-06-21,10.48,10.59,10,10.17,162295,0
2012-06-22,10.2,10.29,10,10,176189,0
2012-06-25,9.75,9.93,9.6,9.93,102614,0
2012-06-26,9.96,10.16,9.79,10.05,59230,0
2012-06-27,10.1,10.14,9.83,9.91,59019,0
2012-06-28,9.75,9.94,9.63,9.86,75191,0
2012-06-29,10.22,10.48,10.03,10.31,92978,0
2012-07-02,10.36,10.53,10.03,10.19,68539,0
2012-07-03,10,10.46,10,10.41,72071,0
2012-07-05,10.23,10.29,10.08,10.16,54239,0
2012-07-06,9.84,10.19,9.84,10.15,67798,0
2012-07-09,10.04,10.09,9.83,9.98,58422,0
2012-07-10,10,10.14,9.81,9.87,40973,0
2012-07-11,9.85,10.01,9.73,9.8,69911,0
2012-07-12,9.6,9.75,9.47,9.75,94762,0
2012-07-13,9.7,10.22,9.7,10.05,126067,0
2012-07-16,9.9,10.16,9.8,10.06,66200,0
2012-07-17,9.91,10.65,9.91,10.45,111969,0
2012-07-18,10.43,10.58,10.3,10.4,106395,0
2012-07-19,10.34,10.63,10.28,10.53,83394,0
2012-07-20,10.22,10.35,10.19,10.34,76866,0
2012-07-23,9.83,10.4,9.76,10.38,140570,0
2012-07-24,10.3,10.58,10.3,10.58,128075,0
2012-07-25,10.6,10.6,10.37,10.45,67083,0
2012-07-26,10.66,10.74,10.45,10.57,42442,0
2012-07-27,10.66,11.17,10.66,10.96,97884,0
2012-07-30,10.84,11.1,10.84,11,36004,0
2012-07-31,10.69,11.1,10.69,11.02,85384,0
2012-08-01,11.02,11.55,10.9,11.1,76343,0
2012-08-02,10.9,11.28,10.85,11.27,146919,0
2012-08-03,11.8,11.8,11.2,11.58,156679,0
2012-08-06,11.43,12.02,11.38,11.95,247012,0
2012-08-07,11.8,12.02,11.7,11.98,143293,0
2012-08-08,11.8,12.06,11.6,12.06,82602,0
2012-08-09,12,12.26,11.9,12.25,66547,0
2012-08-10,11.93,12.16,11.9,11.98,84427,0
2012-08-13,11.8,12.44,11.8,12.43,125182,0
2012-08-14,12.48,13.33,12.48,12.9,228019,0
2012-08-15,13,13.25,12.85,12.98,84426,0
2012-08-16,13.01,13.49,13.01,13.11,168068,0
2012-08-17,13.02,13.27,12.9,13.16,60117,0
2012-08-20,13.05,13.17,12.81,13.04,91997,0
2012-08-21,13.13,13.3,12.83,13.04,89572,0
2012-08-22,12.85,13.1,12.65,12.83,115029,0
2012-08-23,12.7,13.01,12.7,12.9,66341,0
2012-08-24,12.78,13.3,12.78,13.27,161725,0
2012-08-27,13.27,13.36,12.85,13,243466,0
2012-08-28,13.01,13.19,12.78,12.9,158716,0
2012-08-29,12.9,13.05,12.81,12.9,85189,0
2012-08-30,12.9,12.98,12.7,12.9,47830,0
2012-08-31,12.9,13.2,12.86,13,149078,0
2012-09-04,13,13.5,12.99,13.25,179040,0
2012-09-05,13.23,14.08,13.22,13.83,166117,0
2012-09-06,13.31,14.43,13.31,13.42,476144,0
2012-09-07,13.47,13.8,13.23,13.63,145781,0
2012-09-10,13.7,13.7,13.17,13.38,494762,0
2012-09-11,13.26,13.71,13.15,13.63,609447,0
2012-09-12,14.01,14.5,14.01,14.16,260119,0
2012-09-13,14.18,14.69,14.12,14.6,158575,0
2012-09-14,14.68,15.39,14.68,15.25,279842,0
2012-09-17,14.77,15.39,14.77,14.79,128600,0
2012-09-18,14.77,15.15,14.51,14.64,118925,0
2012-09-19,14.95,14.95,14.45,14.46,88848,0
2012-09-20,14.35,14.42,13.96,14.1,179677,0
2012-09-21,14.2,14.2,13.74,13.9,153922,0
2012-09-24,13.63,14.13,13.63,14.06,101103,0
2012-09-25,14.1,14.26,13.5,13.51,185004,0
2012-09-26,13.5,13.77,13.3,13.42,151669,0
2012-09-27,13.65,13.83,13.51,13.61,75700,0
2012-09-28,13.61,13.75,13.37,13.45,79366,0
2012-10-01,13.48,13.92,13.48,13.88,106785,0
2012-10-02,13.81,14.15,13.72,13.73,56012,0
2012-10-03,13.9,14.25,13.78,14.11,58684,0
2012-10-04,14.17,14.77,14.17,14.75,130553,0
2012-10-05,14.8,15,14.76,14.88,95435,0
2012-10-08,14.57,15.07,14.55,15,131557,0
2012-10-09,15.11,15.15,14.6,14.6,111795,0
2012-10-10,14.68,14.81,14.52,14.65,95490,0
2012-10-11,14.92,15.05,14.85,14.86,71281,0
2012-10-12,14.7,14.96,14.65,14.95,68238,0
2012-10-15,14.95,15.07,14.82,15.07,129263,0
2012-10-16,15.15,15.4,15.01,15.18,149962,0
2012-10-17,15.3,15.49,15.21,15.24,130258,0
2012-10-18,15.2,15.55,15.2,15.23,215225,0
2012-10-19,15.09,15.11,14.47,14.47,156571,0
2012-10-22,14.51,14.76,14.1,14.27,148341,0
2012-10-23,14.11,14.2,13.83,13.98,129398,0
2012-10-24,14.01,14.05,13.81,13.83,86913,0
2012-10-25,14.11,14.11,13.76,13.85,63314,0
2012-10-26,13.86,13.99,13.66,13.73,69381,0
2012-10-31,13.52,14.15,13.52,14.15,80207,0
2012-11-01,14.15,14.52,14.01,14.45,95278,0
2012-11-02,14.1,14.12,13.6,13.85,458214,0
2012-11-05,13.65,14.07,13.54,13.96,104188,0
2012-11-06,13.98,14.15,13.9,14.05,117527,0
2012-11-07,14,14.04,13.56,13.75,173498,0
2012-11-08,13.71,13.89,13.57,13.6,176602,0
2012-11-09,13.6,13.95,13.55,13.81,95350,0
2012-11-12,13.7,13.94,13.66,13.93,53228,0
2012-11-13,13.89,13.91,13.53,13.73,126668,0
2012-11-14,13.71,13.71,13.31,13.44,279197,0
2012-11-15,13.42,13.72,13.3,13.63,132398,0
2012-11-16,13.48,13.83,13.36,13.71,38300,0
2012-11-19,13.85,14.09,13.77,13.95,118734,0
2012-11-20,13.61,14.18,13.61,13.88,47273,0
2012-11-21,13.82,14.1,13.8,13.92,151620,0
2012-11-23,13.96,14.06,13.87,13.98,16199,0
2012-11-26,13.14,14.07,13.14,14,74084,0
2012-11-27,13.88,14.01,13.88,13.9,40245,0
2012-11-28,13.85,13.98,13.65,13.94,265367,0
2012-11-29,14,14.2,13.86,14.04,197114,0
2012-11-30,14,14.16,13.85,13.88,52411,0
2012-12-03,13.9,14,13.86,13.88,111293,0
2012-12-04,13.86,13.99,13.8,13.8,40560,0
2012-12-05,13.8,14.15,13.8,14.05,194146,0
2012-12-06,13.85,14.05,13.72,13.83,73986,0
2012-12-07,13.95,14.24,13.9,14.1,148223,0
2012-12-10,13.77,14.06,13.75,13.81,106036,0
2012-12-11,14.24,14.68,14.11,14.45,449338,0
2012-12-12,14.64,14.64,14.22,14.3,128795,0
2012-12-13,14.13,14.27,13.89,13.98,145384,0
2012-12-14,13.92,14.02,13.85,13.9,51758,0
2012-12-17,14.08,14.15,13.94,14.05,242284,0
2012-12-18,14.05,14.25,14,14.25,203782,0
2012-12-19,14.3,14.3,13.9,14,162165,0
2012-12-20,13.92,14.16,13.92,14.11,178789,0
2012-12-21,13.9,14,13.66,13.81,166959,0
2012-12-24,13.75,13.95,13.7,13.94,62557,0
2012-12-26,14,14.16,13.77,14,127818,0
2012-12-27,14.05,14.06,13.71,13.85,83907,0
2012-12-28,13.99,13.99,13.61,13.61,63067,0
2012-12-31,13.6,14.05,13.57,13.8,118827,0
2013-01-02,14.29,14.48,14.1,14.25,195369,0
2013-01-03,14.16,14.25,13.93,13.96,167694,0
2013-01-04,14.1,14.1,13.85,14.05,78546,0
2013-01-07,13.9,14.09,13.8,14,184247,0
2013-01-08,13.95,14.04,13.81,14,64584,0
2013-01-09,14,14.03,13.9,13.99,87057,0
2013-01-10,14,14.03,13.89,14,87423,0
2013-01-11,13.95,14,13.8,13.9,138510,0
2013-01-14,13.75,13.87,13.5,13.62,159689,0
2013-01-15,13.6,13.72,13.54,13.65,59813,0
2013-01-16,13.55,13.95,13.55,13.92,39150,0
2013-01-17,13.86,14,13.86,13.86,39945,0
2013-01-18,13.79,14,13.79,13.86,66989,0
2013-01-22,14,14.25,13.91,13.91,250586,0
2013-01-23,13.91,14.05,13.84,14,167500,0
2013-01-24,14,14.21,13.87,13.96,275309,0
2013-01-25,13.94,14.05,13.82,13.9,142098,0
2013-01-28,13.93,14.06,13.93,14,220930,0
2013-01-29,14.02,14.28,14.02,14.12,186029,0
2013-01-30,14.28,14.28,14,14,116713,0
2013-01-31,14,14.32,13.91,14,143451,0
2013-02-01,14.05,14.55,14.05,14.45,227633,0
2013-02-04,14.31,14.38,14.13,14.21,83115,0
2013-02-05,14.25,14.56,14.15,14.38,130644,0
2013-02-06,14.38,14.6,14.25,14.58,261077,0
2013-02-07,14.49,14.69,14.4,14.67,173198,0
2013-02-08,14.6,14.9,14.55,14.74,125443,0
2013-02-11,14.7,14.9,14.64,14.85,116878,0
2013-02-12,14.85,14.97,14.55,14.6,143531,0
2013-02-13,14.69,14.81,14.55,14.59,119893,0
2013-02-14,14.6,14.8,14.5,14.7,71281,0
2013-02-15,14.75,14.82,14.52,14.55,123952,0
2013-02-19,14.51,14.75,14.46,14.64,69805,0
2013-02-20,14.8,14.8,14.22,14.22,132866,0
2013-02-21,14.08,14.19,13.85,14.1,147627,0
2013-02-22,15,15.01,14.04,14.26,410919,0
2013-02-25,14.34,14.46,13.6,13.61,264023,0
2013-02-26,13.84,13.95,13.5,13.54,462070,0
2013-02-27,13.6,14,13.55,13.84,154078,0
2013-02-28,13.9,14.13,13.84,13.84,109226,0
2013-03-01,13.75,13.92,13.5,13.79,107003,0
2013-03-04,13.7,13.87,13.65,13.74,91443,0
2013-03-05,13.87,14.13,13.79,13.8,183956,0
2013-03-06,13.9,14.05,13.83,14.03,116284,0
2013-03-07,13.95,14.5,13.95,14.33,627123,0
2013-03-08,14.4,14.68,14.27,14.6,245842,0
2013-03-11,14.6,14.7,14.44,14.63,108482,0
2013-03-12,14.71,14.71,14.2,14.39,373771,0
2013-03-13,14.19,14.65,14.1,14.24,146900,0
2013-03-14,14.25,14.65,14.25,14.62,252974,0
2013-03-15,14.68,14.7,14.42,14.6,79258,0
2013-03-18,14.4,14.63,14.29,14.63,220022,0
2013-03-19,14.52,14.75,14.52,14.68,301941,0
2013-03-20,14.72,14.88,14.7,14.86,402983,0
2013-03-21,14.68,14.78,14.6,14.75,232455,0
2013-03-22,14.76,14.86,14.69,14.72,231463,0
2013-03-25,14.73,14.98,14.59,14.9,93734,0
2013-03-26,15,15.25,15,15.2,155944,0
2013-03-27,15.02,15.15,15.02,15.11,31734,0
2013-03-28,15.08,15.28,15.08,15.2,81605,0
2013-04-01,15.18,15.37,15,15.07,157362,0
2013-04-02,15.1,15.44,15.1,15.35,143485,0
2013-04-03,15.32,15.33,14.81,14.98,166898,0
2013-04-04,15.01,15.24,15.01,15.03,120618,0
2013-04-05,14.85,15.62,14.77,15.55,252157,0
2013-04-08,15.91,16.55,15.7,16.43,879261,0
2013-04-09,16.9,16.9,16.4,16.5,229039,0
2013-04-10,16.5,16.82,16.5,16.62,281424,0
2013-04-11,16.7,16.73,16.42,16.55,407671,0
2013-04-12,16.6,16.82,16.53,16.8,314729,0
2013-04-15,16.73,16.74,16.21,16.59,467154,0
2013-04-16,16.7,16.9,16.56,16.65,118110,0
2013-04-17,16.55,16.57,16.35,16.48,130856,0
2013-04-18,16.38,16.57,16.21,16.33,133867,0
2013-04-19,16.37,16.64,16.37,16.57,115165,0
2013-04-22,16.52,16.6,16.38,16.53,19008,0
2013-04-23,16.8,17.5,16.67,17.32,390991,0
2013-04-24,17.16,17.8,17.16,17.72,252632,0
2013-04-25,17.8,18.21,17.75,17.9,168659,0
2013-04-26,17.41,17.63,17.11,17.4,201358,0
2013-04-29,17.6,17.6,17.11,17.4,81845,0
2013-04-30,17.41,18,17.41,17.7,115493,0
2013-05-01,17.85,18.01,17.53,17.53,101184,0
2013-05-02,17.9,18.18,17.75,18,285070,0
2013-05-03,19.19,19.32,18.73,19.09,456052,0
2013-05-06,19.25,19.58,18.9,19.47,230711,0
2013-05-07,19.25,19.27,18.69,18.9,233147,0
2013-05-08,18.77,18.9,18.56,18.83,99074,0
2013-05-09,18.8,18.82,18.5,18.66,100091,0
2013-05-10,18.7,18.85,18.55,18.73,94328,0
2013-05-13,17.21,18.9,17.21,18.9,130523,0
2013-05-14,18.93,19.39,18.93,19.3,231050,0
2013-05-15,19.39,19.75,19.25,19.57,337781,0
2013-05-16,19.4,19.63,18.91,19,130294,0
2013-05-17,19.25,19.29,18.96,18.96,93406,0
2013-05-20,18.96,18.96,18.56,18.62,136542,0
2013-05-21,18.58,18.88,18.5,18.5,106611,0
2013-05-22,18.5,18.81,18.25,18.3,234624,0
2013-05-23,18,18.62,17.81,18.5,98793,0
2013-05-24,17,18.55,17,18.5,69632,0
2013-05-28,18.61,19.13,18.25,18.75,163311,0
2013-05-29,18.5,18.92,18.44,18.63,106474,0
2013-05-30,18.51,19.28,18.51,18.75,307895,0
2013-05-31,18.31,18.95,18.27,18.4,221768,0
2013-06-03,18.41,18.51,17.3,18.31,323500,0
2013-06-04,18.54,18.75,18,18.28,147984,0
2013-06-05,18.95,18.98,18,18.54,171122,0
2013-06-06,18.21,18.93,18.2,18.89,141649,0
2013-06-07,18.92,19.3,18.89,19.18,165581,0
2013-06-10,19.23,19.48,19.06,19.39,129685,0
2013-06-11,19.3,19.3,18.28,18.29,271598,0
2013-06-12,18.59,18.79,18.06,18.24,322519,0
2013-06-13,18.24,18.83,18.13,18.76,146953,0
2013-06-14,18.8,18.99,18.38,18.38,57657,0
2013-06-17,18.42,18.52,18.06,18.24,52661,0
2013-06-18,18,18.38,17.95,18.32,53702,0
2013-06-19,18.26,18.8,18.22,18.22,72749,0
2013-06-20,17.91,18.42,17.88,18.24,147177,0
2013-06-21,18.23,18.25,17.75,17.99,117384,0
2013-06-24,17.42,17.5,16.75,17.04,284814,0
2013-06-25,17.36,17.88,17.36,17.57,76466,0
2013-06-26,17.78,17.9,17.36,17.63,141291,0
2013-06-27,17.63,18.17,17.63,18.04,138569,0
2013-06-28,18,18.25,17.75,18.24,79009,0
2013-07-01,18.17,18.49,18.1,18.41,37821,0
2013-07-02,18.11,18.55,18.11,18.36,32381,0
2013-07-03,18.13,18.25,17.86,18.03,52932,0
2013-07-05,18.19,18.58,18.19,18.51,57267,0
2013-07-08,18.57,18.76,18.44,18.66,107500,0
2013-07-09,18.68,18.84,18.57,18.76,125837,0
2013-07-10,18.7,18.9,18.6,18.85,49392,0
2013-07-11,18.96,19,18.77,18.93,81180,0
2013-07-12,18.9,19.05,18.86,19.05,149357,0
2013-07-15,19.15,19.25,19,19.14,156810,0
2013-07-16,19.15,19.18,18.79,18.81,122991,0
2013-07-17,18.86,19.08,18.75,18.82,151554,0
2013-07-18,18.9,18.98,18.8,18.98,136129,0
2013-07-19,18.84,18.99,18.81,18.95,56226,0
2013-07-22,19.16,19.2,19,19.2,160802,0
2013-07-23,19.22,19.26,18.7,19,139947,0
2013-07-24,19.06,19.06,18.51,18.9,131650,0
2013-07-25,18.7,19.07,18.7,19,83086,0
2013-07-26,18.7,19.01,18.7,19.01,58542,0
2013-07-29,19.1,19.1,18.8,18.92,44463,0
2013-07-30,18.9,18.98,18.44,18.75,65385,0
2013-07-31,18.99,19.1,18.8,18.92,243589,0
2013-08-01,18.98,19.36,18.98,19.36,232798,0
2013-08-02,19.9,20.34,19.33,19.63,261473,0
2013-08-05,19.63,19.99,19.4,19.69,91863,0
2013-08-06,19.4,19.68,19.33,19.35,83824,0
2013-08-07,19.35,19.53,19.16,19.38,100501,0
2013-08-08,19.5,19.77,19.25,19.62,102772,0
2013-08-09,19.72,19.75,19.4,19.42,50047,0
2013-08-12,19.4,19.42,19.01,19.02,150707,0
2013-08-13,19.03,19.25,19,19,196038,0
2013-08-14,19,19.29,18.79,18.87,120573,0
2013-08-15,18.75,18.76,18.4,18.64,174650,0
2013-08-16,18.71,19.05,18.68,18.75,146610,0
2013-08-19,18.35,18.6,18.21,18.32,109879,0
2013-08-20,18.21,18.65,18.13,18.54,62471,0
2013-08-21,18.59,18.86,18.44,18.63,46711,0
2013-08-22,18.63,19.03,18.63,18.88,53610,0
2013-08-23,18.74,19.05,18.74,18.84,35711,0
2013-08-26,18.67,19.1,18.67,19.06,116297,0
2013-08-27,18.8,18.8,18.1,18.59,164202,0
2013-08-28,18.47,18.96,18.32,18.75,60390,0
2013-08-29,18.5,19.05,18.5,18.85,67211,0
2013-08-30,18.62,18.85,18.51,18.7,56054,0
2013-09-03,19,19.3,19,19.25,138399,0
2013-09-04,19.08,19.52,19.08,19.45,117167,0
2013-09-05,19.44,19.65,19.44,19.5,112913,0
2013-09-06,19.65,19.65,19.23,19.26,58121,0
2013-09-09,19.34,19.58,19.25,19.5,91676,0
2013-09-10,19.85,19.9,19.5,19.6,110560,0
2013-09-11,19.6,19.64,19.21,19.45,121276,0
2013-09-12,19.37,19.42,19.2,19.2,50376,0
2013-09-13,19.2,19.26,19,19.11,131697,0
2013-09-16,19.57,19.57,19.05,19.14,92330,0
2013-09-17,19.09,19.45,18.99,19.44,98309,0
2013-09-18,19.4,19.48,19.2,19.35,112461,0
2013-09-19,19.4,19.4,18.83,19.17,160694,0
2013-09-20,19.33,19.35,19.02,19.15,58891,0
2013-09-23,18.9,19.12,18.68,19.06,204856,0
2013-09-24,19,19.33,18.85,18.9,83640,0
2013-09-25,18.94,19.25,18.89,19.05,67641,0
2013-09-26,18.94,19.17,18.89,18.98,50039,0
2013-09-27,19,19.08,18.75,19.06,62329,0
2013-09-30,18.75,19.05,18.57,18.95,75358,0
2013-10-01,18.88,19.15,18.87,19.1,47377,0
2013-10-02,18.96,19,18.7,19,45894,0
2013-10-03,18.81,19.16,18.67,18.95,72902,0
2013-10-04,18.82,19.1,18.81,19.06,53685,0
2013-10-07,18.81,19,18.68,18.95,239477,0
2013-10-08,18.9,18.98,18.55,18.57,118964,0
2013-10-09,18.52,18.72,18.3,18.5,96365,0
2013-10-10,18.94,19.16,18.76,19.1,218472,0
2013-10-11,18.99,19.33,18.97,19.33,108125,0
2013-10-14,19.12,19.4,18.98,19.34,83547,0
2013-10-15,19.25,19.5,19.09,19.43,141996,0
2013-10-16,19.5,20,19.44,19.95,193335,0
2013-10-17,20,20.5,19.95,20.5,183360,0
2013-10-18,20.84,21.05,20.72,21,233890,0
2013-10-21,21,21.21,20.96,21.1,104928,0
2013-10-22,21.03,21.78,21.03,21.3,165042,0
2013-10-23,21.31,21.31,20.76,20.97,148936,0
2013-10-24,20.98,21.14,20.8,21.14,55017,0
2013-10-25,20.9,21.19,20.81,20.82,78211,0
2013-10-28,20.8,20.8,20.33,20.53,89749,0
2013-10-29,20.94,21.19,20.6,21.16,110802,0
2013-10-30,21.16,21.45,21,21.45,162234,0
2013-10-31,21.16,21.5,21,21.33,79400,0
2013-11-01,19.32,20.1,19.15,20,550489,0
2013-11-04,19.95,20.5,19.9,20.5,215562,0
2013-11-05,20.27,20.51,19.99,19.99,66412,0
2013-11-06,20.03,20.23,19.52,19.68,137334,0
2013-11-07,19.74,19.83,19.38,19.47,161283,0
2013-11-08,19.3,20.15,19.3,19.86,78580,0
2013-11-11,19.86,20.12,19.78,19.88,46718,0
2013-11-12,19.8,19.9,19.45,19.62,89522,0
2013-11-13,19.52,19.9,19.41,19.89,110533,0
2013-11-14,19.8,20.19,19.49,20.19,125306,0
2013-11-15,20.2,20.3,20,20.2,40220,0
2013-11-18,20.23,20.35,20.1,20.23,73852,0
2013-11-19,20.2,20.25,19.96,20.2,75104,0
2013-11-20,20.13,20.25,19.91,20.05,157297,0
2013-11-21,20,20.36,20,20.36,54621,0
2013-11-22,20.12,20.75,20.12,20.65,67461,0
2013-11-25,20.65,21.04,20.65,20.83,78030,0
2013-11-26,20.74,20.83,20.44,20.44,44572,0
2013-11-27,20.47,20.47,20.25,20.32,51901,0
2013-11-29,20.33,20.9,20.33,20.7,82431,0
2013-12-02,20.52,20.79,20.4,20.51,96380,0
2013-12-03,20.25,20.3,19.69,19.9,237609,0
2013-12-04,19.8,20.07,19.64,19.81,77302,0
2013-12-05,19.8,19.81,19.25,19.28,98706,0
2013-12-06,19.48,20,19.47,19.8,98956,0
2013-12-09,19.85,20.3,19.52,19.54,93791,0
2013-12-10,19.5,19.65,19.26,19.33,60175,0
2013-12-11,19.32,19.54,19.01,19.05,96770,0
2013-12-12,19.16,19.9,19.03,19.63,64730,0
2013-12-13,19.74,19.76,19.55,19.67,68598,0
2013-12-16,20.08,20.41,19.87,19.88,222956,0
2013-12-17,19.8,19.8,19.55,19.58,93013,0
2013-12-18,19.41,20,19.41,20,97612,0
2013-12-19,19.99,20.22,19.87,20.17,114074,0
2013-12-20,20.17,20.4,20,20.32,79512,0
2013-12-23,20.35,20.6,20.35,20.54,100304,0
2013-12-24,20.4,20.5,20.35,20.38,28428,0
2013-12-26,20.42,20.44,20.11,20.11,52031,0
2013-12-27,20.11,20.22,20,20.09,56583,0
2013-12-30,20.02,20.35,19.98,20.05,61087,0
2013-12-31,19.86,20.38,19.86,20.25,101327,0
2014-01-02,19.93,20.22,19.85,20,93296,0
2014-01-03,20,20.1,19.85,20,112063,0
2014-01-06,20.12,20.2,19.83,19.92,102519,0
2014-01-07,19.95,20.25,19.95,20.16,60874,0
2014-01-08,20.16,20.43,20.15,20.32,107681,0
2014-01-09,20.48,20.72,20.38,20.5,127253,0
2014-01-10,20.45,20.5,20.24,20.5,68863,0
2014-01-13,20.28,20.55,20.05,20.1,138385,0
2014-01-14,20.12,20.44,20.01,20.39,92311,0
2014-01-15,20.39,20.48,20.11,20.22,113568,0
2014-01-16,20.16,20.16,19.8,19.83,100209,0
2014-01-17,19.8,19.85,19.75,19.81,152564,0
2014-01-21,19.85,20,19.49,19.75,138699,0
2014-01-22,19.73,19.92,19.53,19.68,53786,0
2014-01-23,19.54,19.55,18.8,19.17,179257,0
2014-01-24,19,19.08,18.75,18.77,175406,0
2014-01-27,18.87,19.05,18.51,18.66,211622,0
2014-01-28,19.02,19.49,19.02,19.3,138143,0
2014-01-29,19.15,19.28,18.95,18.98,75129,0
2014-01-30,19.12,19.59,19.05,19.46,81302,0
2014-01-31,18.92,19.32,18.8,19.14,155103,0
2014-02-03,19.14,19.3,18.65,18.7,145441,0
2014-02-04,19,19.18,18.6,18.75,159106,0
2014-02-05,18.61,18.77,18.52,18.73,188008,0
2014-02-06,18.8,18.99,18.8,18.91,90450,0
2014-02-07,19,19.36,18.9,19.35,168199,0
2014-02-10,19.4,19.4,18.97,19.17,174115,0
2014-02-11,18.95,19.26,18.8,19.17,142064,0
2014-02-12,19.2,19.45,19,19.03,131438,0
2014-02-13,19.28,19.4,18.76,19.4,125166,0
2014-02-14,19.4,19.49,18.62,19.12,430816,0
2014-02-18,19.06,19.49,18.8,19.48,377051,0
2014-02-19,19.35,19.41,18.89,18.93,163173,0
2014-02-20,18.92,18.95,18.75,18.9,162070,0
2014-02-21,18.88,18.99,18.76,18.83,74065,0
2014-02-24,18.53,19.1,18.53,19.09,96069,0
2014-02-25,19.24,19.24,18.73,18.82,87318,0
2014-02-26,18.78,18.82,18.55,18.72,112606,0
2014-02-27,18.61,18.88,18.6,18.87,105228,0
2014-02-28,19,19.22,18.88,19.1,216599,0
2014-03-03,18.75,19.1,18.7,19.01,83314,0
2014-03-04,19.1,19.4,19.1,19.27,254854,0
2014-03-05,19.19,19.6,19.19,19.57,126987,0
2014-03-06,19.53,19.94,19.53,19.76,194506,0
2014-03-07,19.83,20,19.56,19.81,96283,0
2014-03-10,19.65,19.95,19.65,19.8,129530,0
2014-03-11,19.8,19.97,19.37,19.49,80037,0
2014-03-12,19.2,19.36,18.78,19.08,215948,0
2014-03-13,19.03,19.1,18.76,19.05,293936,0
2014-03-14,18.82,19.15,18.78,19.15,180205,0
2014-03-17,19.15,19.26,19.05,19.22,49484,0
2014-03-18,19.21,19.59,19.2,19.5,118221,0
2014-03-19,19.5,19.65,19.41,19.55,121173,0
2014-03-20,19.5,19.99,19.5,19.93,123632,0
2014-03-21,19.85,20.05,19.75,20.04,154519,0
2014-03-24,19.85,19.98,19.59,19.93,60040,0
2014-03-25,19.93,20.23,19.93,20.06,90146,0
2014-03-26,20.05,20.24,19.91,19.91,137500,0
2014-03-27,19.85,19.9,19.52,19.71,62017,0
2014-03-28,19.71,20.18,19.7,20.13,197201,0
2014-03-31,20.14,20.44,20.14,20.44,243479,0
2014-04-01,20.44,20.54,20.4,20.5,175664,0
2014-04-02,20.51,20.59,20.33,20.54,61097,0
2014-04-03,20.54,20.7,20.5,20.64,125389,0
2014-04-04,20.67,20.92,20.4,20.53,255560,0
2014-04-07,20.41,20.49,19.81,20.25,91616,0
2014-04-08,20.34,20.48,20,20.28,94272,0
2014-04-09,20.26,21.25,20.22,21.21,143911,0
2014-04-10,21.18,21.2,20.45,20.59,168842,0
2014-04-11,20.25,20.4,19.93,20.25,180748,0
2014-04-14,20.45,20.45,20.04,20.4,140875,0
2014-04-15,20.45,20.98,20.36,20.81,205277,0
2014-04-16,21.11,21.21,20.87,21.13,28728,0
2014-04-17,21.1,21.5,21.1,21.21,60169,0
2014-04-21,21.16,21.21,20.84,21.1,38288,0
2014-04-22,21.01,21.14,20.95,20.96,92821,0
2014-04-23,20.66,21.4,20.66,21.16,106322,0
2014-04-24,21.23,21.45,20.94,21.27,209205,0
2014-04-25,20.86,21.14,20.82,20.9,76586,0
2014-04-28,21.41,21.78,21.2,21.78,259399,0
2014-04-29,21.63,22.07,21.61,22.06,75790,0
2014-04-30,21.97,22.24,21.95,22.24,19532,0
2014-05-01,22.2,22.24,22.05,22.24,76684,0
2014-05-02,22.24,22.24,21.81,21.97,38821,0
2014-05-05,21.83,22.24,21.41,22.09,79377,0
2014-05-06,21.43,22.15,21.04,22.1,486345,0
2014-05-07,21.9,22.89,21.87,22.41,225235,0
2014-05-08,22.22,22.88,22.22,22.37,228795,0
2014-05-09,22.37,22.69,22.25,22.64,111525,0
2014-05-12,22.83,23.05,22.71,22.89,182297,0
2014-05-13,22.88,23.34,22.65,23.34,94241,0
2014-05-14,23.36,23.36,23.01,23.01,53997,0
2014-05-15,23.02,23.04,22.3,22.7,48057,0
2014-05-16,22.98,22.98,22.2,22.49,55296,0
2014-05-19,22.29,22.68,22.23,22.5,60815,0
2014-05-20,22.46,22.6,22.2,22.3,19098,0
2014-05-21,22.74,23.89,22.74,23.19,344028,0
2014-05-22,23.22,24,23.12,23.64,129550,0
2014-05-23,23.64,23.99,23.41,23.78,61869,0
2014-05-27,23.81,24.2,23.81,24.05,92445,0
2014-05-28,24.2,24.42,23.9,24.21,111041,0
2014-05-29,24.44,24.84,24.19,24.78,109641,0
2014-05-30,24.5,24.7,24.25,24.7,121741,0
2014-06-02,24.71,24.84,24.5,24.8,46495,0
2014-06-03,24.74,24.95,24.16,24.81,98374,0
2014-06-04,24.62,25.35,24.62,25.34,119572,0
2014-06-05,25.34,25.34,25.01,25.05,124726,0
2014-06-06,25.37,25.85,25.3,25.68,67135,0
2014-06-09,25.5,26,25.5,25.69,158962,0
2014-06-10,25.63,25.81,25.56,25.65,35900,0
2014-06-11,25.65,25.9,25.27,25.73,51189,0
2014-06-12,25.89,25.89,25.41,25.45,45591,0
2014-06-13,25.46,25.8,25.43,25.75,48546,0
2014-06-16,25.6,26,25.57,26,113350,0
2014-06-17,25.86,26.28,25.86,26.25,52840,0
2014-06-18,26.25,26.75,26.05,26.52,85475,0
2014-06-19,26.8,27,26.53,26.59,74242,0
2014-06-20,26.71,26.73,26.24,26.24,109962,0
2014-06-23,26.21,26.46,26.03,26.34,60686,0
2014-06-24,26.29,26.56,26.27,26.28,59786,0
2014-06-25,26.1,26.25,25.76,26.03,60351,0
2014-06-26,26.03,26.17,25.6,25.83,59884,0
2014-06-27,25.75,26.19,25.72,26.1,77302,0
2014-06-30,25.95,26.6,25.81,26.6,91305,0
2014-07-01,26.35,26.8,26.18,26.8,138379,0
2014-07-02,26.6,26.98,26.51,26.75,87900,0
2014-07-03,26.67,27.14,26.35,26.8,59512,0
2014-07-07,26.53,26.75,26.4,26.75,50271,0
2014-07-08,26.47,26.5,26.04,26.47,34643,0
2014-07-09,26.39,26.47,26.1,26.4,31446,0
2014-07-10,25.81,26.25,25.55,26.17,42876,0
2014-07-11,25.95,26.15,25.75,25.99,29635,0
2014-07-14,25.91,26.4,25.91,26.11,67967,0
2014-07-15,26.12,26.37,26,26.28,35685,0
2014-07-16,26.21,26.4,26.07,26.4,42821,0
2014-07-17,26.2,26.4,25.8,25.95,64806,0
2014-07-18,26,26.21,25.83,25.86,134998,0
2014-07-21,25.66,25.92,25.6,25.72,48672,0
2014-07-22,25.72,25.86,25.5,25.55,51950,0
2014-07-23,25.52,25.72,25.48,25.49,63981,0
2014-07-24,25.41,25.88,25.36,25.6,49158,0
2014-07-25,25.53,25.6,24.76,25.14,135811,0
2014-07-28,25.14,25.22,24.5,24.81,117867,0
2014-07-29,24.75,25,24.6,24.89,103025,0
2014-07-30,24.91,25,24.65,24.82,123160,0
2014-07-31,24.65,24.76,23.81,23.9,254543,0
2014-08-01,23.87,24.31,23.6,23.87,126927,0
2014-08-04,23.9,24.33,23.82,24.27,130587,0
2014-08-05,24.74,25.05,23.77,24.42,187496,0
2014-08-06,24.03,24.75,24,24.67,70614,0
2014-08-07,24.54,24.89,24.25,24.47,89439,0
2014-08-08,24.37,24.81,24.21,24.6,120886,0
2014-08-11,24.78,25.28,24.54,25.21,82711,0
2014-08-12,24.91,25.5,24.83,25.4,85654,0
2014-08-13,25.4,25.7,25.4,25.49,65698,0
2014-08-14,25.45,26,25.45,25.51,81085,0
2014-08-15,25.66,25.83,25.4,25.55,104632,0
2014-08-18,25.56,25.8,25.56,25.75,53283,0
2014-08-19,25.7,25.96,25.7,25.8,49396,0
2014-08-20,25.99,26,25.82,26,42329,0
2014-08-21,25.78,26.15,25.78,25.87,191786,0
2014-08-22,25.93,25.93,25.45,25.67,103134,0
2014-08-25,25.65,26.1,25.65,25.99,208227,0
2014-08-26,26,26.15,26,26,20599,0
2014-08-27,26.09,26.09,26,26.05,45226,0
2014-08-28,25.96,26,25.7,25.92,51902,0
2014-08-29,25.91,26.07,25.65,25.71,60087,0
2014-09-02,25.71,26.01,25.5,26,101441,0
2014-09-03,25.95,25.95,25.71,25.82,48427,0
2014-09-04,25.73,25.8,25.2,25.39,67968,0
2014-09-05,25.09,25.35,24.84,24.88,168013,0
2014-09-08,25.25,25.38,24.88,25.01,131475,0
2014-09-09,24.89,25.04,24.71,24.75,144441,0
2014-09-10,24.8,25.3,24.74,24.84,179459,0
2014-09-11,24.75,25.22,24.74,24.77,117034,0
2014-09-12,24.7,24.73,24.5,24.5,105623,0
2014-09-15,24.51,24.57,24.26,24.35,111991,0
2014-09-16,24.5,24.76,24.29,24.57,20078,0
2014-09-17,24.53,25.17,24.53,24.9,96006,0
2014-09-18,25,25.25,24.86,25.2,131296,0
2014-09-19,25.15,25.15,24.46,24.67,122034,0
2014-09-22,24.49,24.6,24.25,24.45,97106,0
2014-09-23,24.14,24.51,24.14,24.33,100599,0
2014-09-24,24.3,24.45,24.16,24.31,37384,0
2014-09-25,24.17,24.29,23.74,24.09,38535,0
2014-09-26,23.87,24.21,23.75,24.07,16360,0
2014-09-29,24,24,23.5,24,70987,0
2014-09-30,23.61,24.24,23.61,23.8,79991,0
2014-10-01,23.4,23.54,22.7,22.84,83382,0
2014-10-02,22.82,22.83,21.24,22.42,120488,0
2014-10-03,22.46,23.31,22.46,23,47841,0
2014-10-06,23.03,23.2,22.5,22.85,49224,0
2014-10-07,22.36,22.59,21.76,21.84,137285,0
2014-10-08,21.84,22.57,21.61,22.56,199761,0
2014-10-09,22.52,22.52,22.08,22.29,218382,0
2014-10-10,22.15,22.2,21.67,21.87,118566,0
2014-10-13,21.73,22.1,21.73,21.99,122442,0
2014-10-14,21.99,22.38,21.78,22.1,47659,0
2014-10-15,21.6,22.06,21.05,21.97,252982,0
2014-10-16,21.12,22.31,21.12,22.31,145852,0
2014-10-17,22.99,23.51,22.5,23.51,99585,0
2014-10-20,23.3,23.8,23.29,23.52,43379,0
2014-10-21,23.74,24.28,23.67,24,62253,0
2014-10-22,24.48,24.54,23.83,24.11,51939,0
2014-10-23,24.17,24.33,23.9,23.9,31371,0
2014-10-24,23.75,24.08,23.67,24.02,18060,0
2014-10-27,23.57,24.1,23.57,23.71,17378,0
2014-10-28,23.82,24.58,23.82,24.49,48939,0
2014-10-29,24.26,24.55,23.64,23.79,37681,0
2014-10-30,23.55,24.17,23.55,24,27374,0
2014-10-31,24.31,24.65,24.11,24.5,70537,0
2014-11-03,25,25,24.17,24.71,84558,0
2014-11-04,24.16,24.69,24.02,24.45,37670,0
2014-11-05,24.47,24.6,24.19,24.5,67842,0
2014-11-06,23.33,24.81,23.33,24.75,48649,0
2014-11-07,24.61,25.08,24.41,24.85,63693,0
2014-11-10,24.86,25.09,24.8,25,30365,0
2014-11-11,24.74,25.1,24.65,24.8,47943,0
2014-11-12,24.98,24.98,24.3,24.67,59917,0
2014-11-13,24.55,24.85,24.41,24.52,27137,0
2014-11-14,24.37,24.58,23.88,24.32,43884,0
2014-11-17,24.05,24.29,23.9,24,51280,0
2014-11-18,24.05,24.1,23.83,23.9,38465,0
2014-11-19,23.81,24,23.75,23.95,25364,0
2014-11-20,24.1,24.1,23.73,24,69302,0
2014-11-21,24.15,24.5,24.15,24.27,50776,0
2014-11-24,24.3,24.74,24.05,24.74,64538,0
2014-11-25,25,25,24.11,24.4,50985,0
2014-11-26,24.32,24.57,24.14,24.5,41824,0
2014-11-28,24.24,24.61,23.91,23.91,39373,0
2014-12-01,23.75,24.2,23.58,23.68,80101,0
2014-12-02,23.66,24.25,23.66,23.99,64140,0
2014-12-03,23.8,24.49,23.8,24.24,35582,0
2014-12-04,23.76,24.32,23.53,24.28,37540,0
2014-12-05,24.38,24.81,24.24,24.64,71174,0
2014-12-08,24.28,24.9,24.28,24.8,32606,0
2014-12-09,24.07,24.84,24.01,24.8,87426,0
2014-12-10,24.55,24.8,24.24,24.37,45261,0
2014-12-11,24.4,24.9,24.12,24.7,28383,0
2014-12-12,24.26,24.46,23.76,24.02,74218,0
2014-12-15,23.87,24,23.31,23.68,68041,0
2014-12-16,23.5,23.87,23.06,23.63,51996,0
2014-12-17,23.44,24,23.06,24,54507,0
2014-12-18,24,24.38,24,24.38,72563,0
2014-12-19,24.15,24.85,24.15,24.79,113817,0
2014-12-22,24.43,24.84,24.43,24.78,74449,0
2014-12-23,24.5,24.89,24.5,24.74,66842,0
2014-12-24,24.66,24.9,24.66,24.66,39659,0
2014-12-26,24.71,24.89,24.61,24.81,19470,0
2014-12-29,24.79,24.85,24.52,24.69,42736,0
2014-12-30,24.61,24.85,24.52,24.7,34199,0
2014-12-31,24.5,24.67,24.29,24.62,93249,0
2015-01-02,24.54,24.92,24.45,24.46,48907,0
2015-01-05,24.51,24.69,23.9,24.05,106695,0
2015-01-06,24.01,24.35,22.95,23.3,84288,0
2015-01-07,23.36,23.68,23.36,23.53,56370,0
2015-01-08,23.5,23.62,23.15,23.35,52986,0
2015-01-09,23.33,23.33,22.48,22.8,100129,0
2015-01-12,22.59,22.59,21.83,22.15,96053,0
2015-01-13,22.17,22.4,21.17,21.7,130322,0
2015-01-14,21.01,21.32,20.85,21.19,138310,0
2015-01-15,21.23,21.23,20.35,20.43,210688,0
2015-01-16,20.42,21.03,20.17,20.86,103610,0
2015-01-20,21,21.08,20.49,21,119873,0
2015-01-21,20.85,21.35,20.65,21.2,88912,0
2015-01-22,21.25,22.2,21.25,22.12,174868,0
2015-01-23,22.01,22.17,21.89,22.07,55646,0
2015-01-26,21.89,22.03,21.74,21.9,60087,0
2015-01-27,21.67,21.77,21.4,21.66,73724,0
2015-01-28,21.65,21.99,21.5,21.5,162290,0
2015-01-29,21.42,22,21.4,21.78,284700,0
2015-01-30,21.74,22,21.56,21.92,136000,0
2015-02-02,21.86,22.46,21.86,21.97,198109,0
2015-02-03,22.17,22.5,22.11,22.39,116266,0
2015-02-04,22.17,23,22.17,22.9,151766,0
2015-02-05,22.52,22.98,22.38,22.98,66488,0
2015-02-06,22.92,23.45,22.92,23.02,107897,0
2015-02-09,23,23.24,22.7,23,106131,0
2015-02-10,23.09,23.4,22.35,22.35,57902,0
2015-02-11,22.71,23.22,22.6,23.22,56238,0
2015-02-12,23.05,23.25,22.19,22.94,108404,0
2015-02-13,22.66,23.68,22.33,23.51,137151,0
2015-02-17,23.35,24.36,23.08,23.94,116897,0
2015-02-18,23.71,24.03,23.29,23.29,198803,0
2015-02-19,23.26,23.83,23.21,23.6,66313,0
2015-02-20,23.1,23.6,23.09,23.43,76240,0
2015-02-23,23.38,23.41,22.63,23.29,203644,0
2015-02-24,23.13,23.4,23.06,23.35,107395,0
2015-02-25,23.17,23.36,23.07,23.25,62244,0
2015-02-26,23.15,23.25,22.86,23.25,100963,0
2015-02-27,23.08,23.74,23.02,23.32,117406,0
2015-03-02,23.39,24.8,23.244,23.54,222959,0
2015-03-03,23.59,23.96,23.55,23.9,53070,0
2015-03-04,23.56,23.83,23.35,23.69,101743,0
2015-03-05,23.72,23.82,23.36,23.65,49992,0
2015-03-06,23.61,24.13,23.61,23.87,57209,0
2015-03-09,23.78,23.99,23.59,23.59,64692,0
2015-03-10,23.25,23.25,22.25,22.25,117297,0
2015-03-11,22.42,22.86,22.42,22.86,79893,0
2015-03-12,22.8,23.63,22.75,23.63,62273,0
2015-03-13,23.25,23.27,22.55,22.75,94967,0
2015-03-16,22.86,23.21,22.85,23.2,81845,0
2015-03-17,22.98,23.29,22.6,23.25,66249,0
2015-03-18,23.01,23.6,22.896,23.05,104638,0
2015-03-19,23.03,23.1,22.61,22.75,64479,0
2015-03-20,22.82,22.88,22.254,22.4,359433,0
2015-03-23,22.4,22.75,21.65,21.65,206762,0
2015-03-24,21.81,22.06,21.81,21.95,62425,0
2015-03-25,21.95,21.96,21.63,21.68,78100,0
2015-03-26,21.09,21.6,20.47,21.59,112768,0
2015-03-27,21.59,21.91,21.21,21.6,74467,0
2015-03-30,21.5,21.81,21.15,21.77,99375,0
2015-03-31,21.69,22.339,21.66,21.88,86889,0
2015-04-01,22.39,22.4,21.66,22.4,67400,0
2015-04-02,22.17,22.479,22.011,22.07,80519,0
2015-04-06,21.92,22.89,21.92,22.69,57074,0
2015-04-07,22.63,22.8,22.25,22.25,79256,0
2015-04-08,22.29,22.9,22.29,22.6,58523,0
2015-04-09,22.45,23,22.45,22.85,90503,0
2015-04-10,22.78,23.04,22.5,22.5,98797,0
2015-04-13,22.68,23.649,22.59,23.6,69492,0
2015-04-14,23.01,23.73,23.01,23.4,36102,0
2015-04-15,23.52,24.15,23.51,24.05,120456,0
2015-04-16,23.8,24.07,23.8,23.9,92744,0
2015-04-17,23.75,24.22,23.662,24.11,150676,0
2015-04-20,24.11,24.55,24.01,24.42,126929,0
2015-04-21,24.37,24.41,23.99,24.12,174277,0
2015-04-22,24.09,24.09,23.73,24.05,45186,0
2015-04-23,23.93,24.19,23.8,24.1,83155,0
2015-04-24,24,24.2,23.92,23.92,84991,0
2015-04-27,24,24.2,23.5,24,170976,0
2015-04-28,23.71,23.71,23.4,23.55,83005,0
2015-04-29,23.5,23.7,23.27,23.27,75903,0
2015-04-30,23.28,23.4,23.058,23.3,63860,0
2015-05-01,23.25,24.28,23.25,24.28,124358,0
2015-05-04,24.26,24.5,24.26,24.3,66503,0
2015-05-05,24.3,24.84,24.05,24.15,53693,0
2015-05-06,24.28,24.6,23.967,24.156,27948,0
2015-05-07,24.1,25.01,24,24.96,91643,0
2015-05-08,25.25,25.25,24.9,25.08,73443,0
2015-05-11,25.01,25.12,24.81,25.06,33726,0
2015-05-12,24,24.8,24,24.58,34869,0
2015-05-13,24.46,24.66,24.22,24.3,45378,0
2015-05-14,24.42,24.74,24.32,24.43,34803,0
2015-05-15,24.44,24.44,24.001,24.3,43616,0
2015-05-18,24.11,24.55,24.11,24.35,61767,0
2015-05-19,24.7,24.72,24.37,24.55,86045,0
2015-05-20,24.51,25,24.18,25,82205,0
2015-05-21,24.82,25.28,24.62,25.2,53217,0
2015-05-22,25.07,25.19,24.81,24.81,39990,0
2015-05-26,24.9,24.9,24.09,24.1,30172,0
2015-05-27,24.14,24.454,24.12,24.35,15676,0
2015-05-28,24.4,24.57,23.99,24.325,39649,0
2015-05-29,24.2,24.38,23.66,23.89,32214,0
2015-06-01,23.88,23.93,23.52,23.75,85792,0
2015-06-02,23.66,24.81,23.66,24.29,75633,0
2015-06-03,24.85,25.45,24.45,25.39,71930,0
2015-06-04,25.1,25.39,24.92,25.35,85012,0
2015-06-05,25.5,25.67,25.04,25.62,145556,0
2015-06-08,25.96,25.96,25.5,25.66,343355,0
2015-06-09,25.62,26,25.5,25.84,111725,0
2015-06-10,25.84,26.79,25.84,26.68,101873,0
2015-06-11,26.66,27.06,26.65,26.82,76363,0
2015-06-12,26.72,26.98,26.65,26.78,23134,0
2015-06-15,26.4,27.86,26.26,27.34,106681,0
2015-06-16,27.3,27.3,26.852,27.01,39144,0
2015-06-17,27.1,27.36,26.774,27.05,42147,0
2015-06-18,27.04,27.24,26.87,27.058,31901,0
2015-06-19,26.87,26.95,26.79,26.88,13416,0
2015-06-22,27.1,27.45,26.72,27.25,56356,0
2015-06-23,27.5,27.98,27.46,27.75,55441,0
2015-06-24,27.6,27.9,27.58,27.8,43924,0
2015-06-25,27.55,27.8,27.3,27.63,63086,0
2015-06-26,27.59,27.99,27.59,27.95,56523,0
2015-06-29,27.45,27.87,27.17,27.28,82991,0
2015-06-30,27.5,27.99,27.2,27.71,55823,0
2015-07-01,27.95,28.5,27.82,28.5,441499,0
2015-07-02,28.58,28.58,28.1,28.36,161599,0
2015-07-06,28.01,28.45,27.75,28.2,102402,0
2015-07-07,28.25,28.25,27.15,27.97,76941,0
2015-07-08,27.9,27.92,27,27.13,19107,0
2015-07-09,27.25,28.5,27.25,27.85,38496,0
2015-07-10,27.86,28.5,27.86,28.4,63489,0
2015-07-13,28.4,28.6,28.37,28.6,114707,0
2015-07-14,28.52,28.8,28.52,28.75,39086,0
2015-07-15,28.75,29.35,28.6,29.15,88229,0
2015-07-16,29.15,29.35,28.97,28.97,46394,0
2015-07-17,28.82,28.96,28.6,28.771,32087,0
2015-07-20,28.65,28.82,28.65,28.75,36055,0
2015-07-21,28.62,28.75,28.5,28.6,30227,0
2015-07-22,28.16,29.25,28.16,28.68,100363,0
2015-07-23,28.71,29.04,28.45,28.64,44040,0
2015-07-24,28.53,28.77,28.25,28.53,70318,0
2015-07-27,28.36,28.9,28,28.57,112767,0
2015-07-28,28.6,29.52,28.6,28.72,266112,0
2015-07-29,28.61,29.56,28.61,29.4,87692,0
2015-07-30,29.4,29.4,29.066,29.21,54057,0
2015-07-31,29.2,29.35,28.81,28.98,37072,0
2015-08-03,28.61,29.2,28.61,29.1,83192,0
2015-08-04,28.2,28.53,26.85,28.5,177392,0
2015-08-05,28.4,28.75,28.11,28.14,31354,0
2015-08-06,28.13,28.24,27.77,28,55081,0
2015-08-07,27.77,28.29,27.77,28.05,29679,0
2015-08-10,28.25,29.48,28.25,28.624,95653,0
2015-08-11,28.5,28.5,28.05,28.3,150893,0
2015-08-12,28.15,28.25,27.05,28.249,295432,0
2015-08-13,28.1,28.3,28.01,28.2,32540,0
2015-08-14,28.01,28.75,28.01,28.6,193472,0
2015-08-17,28.46,28.538,28.17,28.36,56658,0
2015-08-18,28.12,28.33,27.8,27.8,30385,0
2015-08-19,27.56,27.56,27.15,27.5,31814,0
2015-08-20,27.04,27.345,27.04,27.28,149740,0
2015-08-21,26.71,27.4,26.1,26.76,387840,0
2015-08-24,22.39,25.89,22.25,25,349131,0
2015-08-25,25.41,27.16,24.41,24.41,115157,0
2015-08-26,25.15,26.09,24.57,25.933,72262,0
2015-08-27,26.12,27.46,26.12,27.21,55521,0
2015-08-28,26.96,27.6,26.51,27.44,77232,0
2015-08-31,27.14,27.14,26.6,26.77,49884,0
2015-09-01,26.25,26.34,25,25.75,109019,0
2015-09-02,26,26.02,25.35,26.02,21624,0
2015-09-03,26.02,26.58,26,26,17310,0
2015-09-04,25.5,25.65,25.3,25.65,56666,0
2015-09-08,25.71,26.1,25.5,25.9,42133,0
2015-09-09,26,26.14,25.39,25.42,75727,0
2015-09-10,25.25,25.352,24.9,25.02,59017,0
2015-09-11,24.88,25,24.6,25,18264,0
2015-09-14,25.1,25.1,24.45,24.52,12657,0
2015-09-15,24.55,25.359,24.513,25.33,25064,0
2015-09-16,25.16,25.413,24.97,25.242,26217,0
2015-09-17,25.21,25.7,24.96,24.96,12916,0
2015-09-18,24.55,24.95,24.15,24.36,15748,0
2015-09-21,24.45,24.82,24.16,24.16,50091,0
2015-09-22,24.3,24.3,23.7,23.81,58806,0
2015-09-23,23.95,23.95,23.52,23.52,55766,0
2015-09-24,23.22,23.22,22.87,23.1,101239,0
2015-09-25,23.26,24.55,23.25,23.3,109718,0
2015-09-28,23.01,23.1,21.91,22.25,78804,0
2015-09-29,22.19,22.55,21.81,21.99,247846,0
2015-09-30,22.24,22.97,22.24,22.7,111617,0
2015-10-01,22.58,23,22.35,22.88,25172,0
2015-10-02,22.38,23.3,21.83,23.3,97217,0
2015-10-05,24.02,24.1,23.65,23.975,15762,0
2015-10-06,23.72,24.08,23.63,23.8,19331,0
2015-10-07,23.81,24.353,23.41,23.6,60838,0
2015-10-08,23.39,23.65,23.22,23.55,89420,0
2015-10-09,23.56,23.698,23.21,23.529,40996,0
2015-10-12,23.5,23.84,23.35,23.71,32088,0
2015-10-13,23.766,24.069,23.71,23.71,19529,0
2015-10-14,23.79,23.79,23.3,23.3,30880,0
2015-10-15,23.33,23.89,23.27,23.89,28818,0
2015-10-16,24.25,24.81,23.94,24.79,52807,0
2015-10-19,24.34,24.66,24.28,24.51,29272,0
2015-10-20,24.48,24.91,24.47,24.73,19358,0
2015-10-21,24.62,25.065,24.5,24.5,16435,0
2015-10-22,24.8,25.1,24.65,24.7,41962,0
2015-10-23,24.95,25.2,24.933,25.02,27404,0
2015-10-26,24.99,25.09,24.54,24.54,84082,0
2015-10-27,24.54,24.54,24.1,24.351,11120,0
2015-10-28,25.51,26.28,25.452,26.26,165337,0
2015-10-29,26.26,26.505,25.916,26.34,64916,0
2015-10-30,26.28,26.49,26.003,26.17,56365,0
2015-11-02,26.12,26.8,26.12,26.6,102974,0
2015-11-03,25.6,25.6,24.25,24.45,574702,0
2015-11-04,24.31,24.39,23.596,24.07,66825,0
2015-11-05,24.05,24.751,24.05,24.07,216398,0
2015-11-06,24.5,24.959,23.84,23.86,218408,0
2015-11-09,23.8,23.8,23.322,23.48,38963,0
2015-11-10,23.32,23.84,23.26,23.72,39371,0
2015-11-11,23.57,24.03,23.556,23.56,68613,0
2015-11-12,23.21,23.4,22.91,22.92,64146,0
2015-11-13,22.81,23.28,22.61,22.9,52027,0
2015-11-16,22.99,23.95,22.99,23.77,13045,0
2015-11-17,24.01,24.5,24.01,24.3,31488,0
2015-11-18,24.15,24.97,24.15,24.93,64284,0
2015-11-19,24.72,25,24.61,24.99,62641,0
2015-11-20,24.92,25.14,24.815,24.97,56465,0
2015-11-23,25.01,25.67,24.9,25.26,106949,0
2015-11-24,24.91,25.48,24.81,25.37,85360,0
2015-11-25,25.3,25.3,24.9,24.99,114486,0
2015-11-27,24.73,25.42,24.73,25.42,77601,0
2015-11-30,25,25.7,25,25.67,110483,0
2015-12-01,25.61,25.7,25.36,25.55,244275,0
2015-12-02,25.5,25.59,24.95,24.984,265467,0
2015-12-03,25,25,24.7,24.7,270254,0
2015-12-04,24.89,25.2,24.79,25.02,459800,0
2015-12-07,24.81,25,24.47,24.76,109637,0
2015-12-08,24.26,24.68,24.023,24.68,46070,0
2015-12-09,24.55,24.6,24.01,24.5,148092,0
2015-12-10,24.1,24.1,23.611,23.83,155736,0
2015-12-11,23.41,23.5,22.575,22.7,148341,0
2015-12-14,22.62,22.9,21.75,22.018,99915,0
2015-12-15,22.35,23.25,22.1,23.19,131922,0
2015-12-16,23.3,23.5,22.5,22.91,516341,0
2015-12-17,22.95,23.35,22.8,23.01,179266,0
2015-12-18,22.87,22.99,22.1,22.43,213899,0
2015-12-21,22.45,22.85,22.28,22.35,61358,0
2015-12-22,22.42,22.62,22.28,22.5,111086,0
2015-12-23,22.54,22.89,22.48,22.73,89045,0
2015-12-24,22.5,23.32,22.24,22.89,86044,0
2015-12-28,22.83,22.98,22.64,22.98,69796,0
2015-12-29,23.03,23.93,23.03,23.85,76870,0
2015-12-30,23.71,24.18,23.6,23.95,53160,0
2015-12-31,23.6,24.12,23.6,23.76,54607,0
2016-01-04,22.29,22.76,22.26,22.7,88330,0
2016-01-05,22.57,23.14,22.57,23.01,32895,0
2016-01-06,22.59,22.69,22.3,22.5,66565,0
2016-01-07,22,22.11,21.23,21.24,116621,0
2016-01-08,21.5,21.61,20.5,20.59,59417,0
2016-01-11,20.75,20.882,19.29,20.13,189311,0
2016-01-12,20.5988,20.87,20.02,20.48,90018,0
2016-01-13,21.6,22.55,19.65,19.96,216188,0
2016-01-14,19.86,20.47,19.1168,20.09,154607,0
2016-01-15,19.28,19.65,19.05,19.26,337607,0
2016-01-19,19.16,19.16,19.16,19.16,0,0
2016-01-20,18.31,19.6,17.445,19.01,424061,0
2016-01-21,18.88,19.6765,18.76,19.02,41030,0
2016-01-22,19.5,20.15,19.38,20.01,41910,0
2016-01-25,19.59,19.86,18.8,18.8,73779,0
2016-01-26,18.99,19.7,18.99,19.7,38190,0
2016-01-27,19.2,19.7,18.66,18.67,131960,0
2016-01-28,19,19,18.14,18.46,140333,0
2016-01-29,18.48,19.02,18.2619,18.75,384705,0
2016-02-01,18.61,18.75,18.25,18.32,237027,0
2016-02-02,18.03,18.07,17.75,17.85,176663,0
2016-02-03,17.85,17.85,16.03,17.69,408112,0
2016-02-04,17.53,18.01,17.4,17.538,67056,0
2016-02-05,17.28,17.4,16.8,17.391,141027,0
2016-02-08,16.98,17,16.17,17,112980,0
2016-02-09,16.63,17.3,16.5,16.78,267851,0
2016-02-10,17.1,17.79,16.6,17.45,177457,0
2016-02-11,16.75,17,16.31,16.6,212068,0
2016-02-12,16.9,18.4985,16.9,17.82,207193,0
2016-02-16,17.87,17.87,17.07,17.43,661011,0
2016-02-17,17.47,17.85,17.46,17.63,169941,0
2016-02-18,17.8,17.8,16.91,17.0001,64169,0
2016-02-19,16.8,17.19,16.73,17.1,88389,0
2016-02-22,17.21,17.76,17.09,17.76,135395,0
2016-02-23,17.55,17.55,16.95,16.95,176458,0
2016-02-24,16.9,16.9399,16.3,16.59,211859,0
2016-02-25,16.33,16.81,16.32,16.81,98768,0
2016-02-26,16.9,17.2315,16.45,16.45,63713,0
2016-02-29,16.47,16.47,16.06,16.28,184105,0
2016-03-01,16.3,17.48,16.3,17.48,95248,0
2016-03-02,17.64,17.64,16.96,17.4,72484,0
2016-03-03,17.48,17.48,16.95,17.459,82609,0
2016-03-04,17.77,18.2,17.5,18.07,203590,0
2016-03-07,17.98,18,17.5101,18,62183,0
2016-03-08,17.57,17.89,17.32,17.4,128165,0
2016-03-09,17.43,17.5,16.93,17.1283,46653,0
2016-03-10,17.02,17.33,16.82,17.1,208219,0
2016-03-11,17.2,17.6,17.2,17.42,106735,0
2016-03-14,17.4,17.55,17.19,17.35,63908,0
2016-03-15,17.04,17.3599,16.964,17.2,185733,0
2016-03-16,17.15,17.2,16.96,17.04,99189,0
2016-03-17,17,17.2,16.85,17.06,144156,0
2016-03-18,17.15,17.3,16.925,17.1,190002,0
2016-03-21,17.15,17.25,16.87,17.05,44895,0
2016-03-22,17.03,17.26,16.9,17.1,137472,0
2016-03-23,17.2,17.43,16.9,17.25,98782,0
2016-03-24,16.77,16.96,16.6109,16.96,94186,0
2016-03-28,17,17.44,16.99,17.34,66432,0
2016-03-29,17.02,17.3,16.9,17.18,75832,0
2016-03-30,17.3,18.19,17.28,18.15,108923,0
2016-03-31,18.01,18.85,18.01,18.7,239847,0
2016-04-01,18.5,19.57,18.355,19.4,124650,0
2016-04-04,19.2,19.3,18.44,18.52,163789,0
2016-04-05,18.04,18.35,17.8,17.8,71123,0
2016-04-06,17.8,18.24,17.7397,18.24,41418,0
2016-04-07,17.75,17.85,17.23,17.41,49355,0
2016-04-08,17.52,17.719,17.28,17.4,85357,0
2016-04-11,17.42,17.6,17.2342,17.35,92435,0
2016-04-12,17.1,17.47,16.96,17.17,249843,0
2016-04-13,17.32,17.84,17.32,17.64,107679,0
2016-04-14,17.66,17.92,17.5,17.61,231211,0
2016-04-15,17.55,17.65,17.31,17.55,135890,0
2016-04-18,17.12,17.5038,17.12,17.5038,41068,0
2016-04-19,17.4,18.23,17.4,18.2,42895,0
2016-04-20,17.9,18.71,17.88,18.4,83156,0
2016-04-21,18.22,18.42,18.05,18.11,35262,0
2016-04-22,18.01,18.61,18.01,18.61,40307,0
2016-04-25,18.42,18.47,17.911,18.1999,28732,0
2016-04-26,18.01,18.619,18.01,18.5882,54132,0
2016-04-27,18.65,18.9021,18.65,18.87,22037,0
2016-04-28,18.67,18.76,18.4001,18.5,37928,0
2016-04-29,18.51,18.78,18.0001,18.78,43910,0
2016-05-02,18.78,18.99,18.5325,18.8578,49403,0
2016-05-03,17.7,18.32,17.48,17.94,119637,0
2016-05-04,17.75,17.84,16.95,16.98,104351,0
2016-05-05,17.31,17.41,16.95,17.28,39162,0
2016-05-06,17.42,17.42,16.99,17.0601,51285,0
2016-05-09,17.09,17.42,17.08,17.3,111232,0
2016-05-10,17.3,17.8,17.27,17.75,34554,0
2016-05-11,17.67,18.02,17.57,17.59,36783,0
2016-05-12,17.66,18.18,17.59,18.17,49071,0
2016-05-13,18.03,18.32,17.7001,17.91,149242,0
2016-05-16,17.8,17.82,17.33,17.33,41285,0
2016-05-17,17.36,17.8,17.277,17.6499,84841,0
2016-05-18,17.4,18.31,17.27,18.1,362346,0
2016-05-19,17.85,18.23,17.7,17.95,58963,0
2016-05-20,18.02,18.78,18.02,18.55,59493,0
2016-05-23,18.31,18.7,18.18,18.576,36937,0
2016-05-24,18.57,19.06,18.57,18.84,100924,0
2016-05-25,18.92,19.38,18.9,18.96,145997,0
2016-05-26,18.9,19.13,18.824,18.95,112003,0
2016-05-27,18.89,19.33,18.89,19.23,99100,0
2016-05-31,19.18,19.42,18.88,18.88,57122,0
2016-06-01,18.53,18.92,18.15,18.7,102543,0
2016-06-02,18.75,18.8,18.6,18.7,62515,0
2016-06-03,18.38,18.57,18.2,18.57,35035,0
2016-06-06,18.51,18.6,18.34,18.5,49082,0
2016-06-07,18.41,18.77,18.33,18.53,59066,0
2016-06-08,18.42,18.63,18.34,18.4999,84397,0
2016-06-09,18.5,18.54,18.3,18.3,47557,0
2016-06-10,18.3,18.3,17.64,17.64,113079,0
2016-06-13,17.2,17.57,17,17.3,253219,0
2016-06-14,17.2,17.44,17.02,17.42,89243,0
2016-06-15,17.34,17.47,17.1,17.2,49732,0
2016-06-16,17.2,17.21,16.8,17.15,190569,0
2016-06-17,17,17.05,16.85,17.05,17797,0
2016-06-20,17.36,17.6326,17.1755,17.2,43361,0
2016-06-21,17.23,17.3847,17.12,17.23,38047,0
2016-06-22,17.28,17.45,17.15,17.21,85862,0
2016-06-23,17.4,17.75,17.4,17.65,113912,0
2016-06-24,16.5,17.11,16.25,16.9,222246,0
2016-06-27,16.56,16.56,15.5,15.9,700243,0
2016-06-28,16.74,16.74,15.8,16,238289,0
2016-06-29,16.8,17.2,16.2921,17.2,296642,0
2016-06-30,17.11,18.69,16.9,18.69,260500,0
2016-07-01,17.92,17.99,17.69,17.76,50283,0
2016-07-05,17.48,17.48,16.52,16.69,1038071,0
2016-07-06,16.61,16.99,16.36,16.87,207440,0
2016-07-07,16.82,17.2799,16.82,17.03,67775,0
2016-07-08,17.19,17.7,17.19,17.6,131825,0
2016-07-11,17.47,17.77,17.245,17.77,230365,0
2016-07-12,17.8,18.05,17.68,18.05,216178,0
2016-07-13,17.85,18.19,17.85,18.19,94478,0
2016-07-14,18.26,18.68,18.2,18.35,111068,0
2016-07-15,18.46,18.83,18.3,18.74,116906,0
2016-07-18,18.52,19.07,18.27,19.07,184272,0
2016-07-19,18.67,19.02,18.6,19.02,30883,0
2016-07-20,18.85,19.1,18.7401,19.05,45643,0
2016-07-21,18.47,19.26,18.47,19.26,107019,0
2016-07-22,19.06,19.45,19.06,19.42,69187,0
2016-07-25,19.65,19.68,19.4678,19.68,217079,0
2016-07-26,19.68,19.845,19.56,19.8383,131282,0
2016-07-27,19.74,19.875,19.6,19.85,270139,0
2016-07-28,19.78,19.99,19.635,19.99,77129,0
2016-07-29,19.75,20,19.61,19.85,120304,0
2016-08-01,19.81,19.99,19.62,19.89,289068,0
2016-08-02,19.68,19.84,19.51,19.82,226058,0
2016-08-03,21.84,22.5,21.52,22.35,416384,0
2016-08-04,22.14,22.5985,21.87,22.2,158573,0
2016-08-05,22.2,22.45,22,22.45,462066,0
2016-08-08,22.5,22.85,22.32,22.63,89922,0
2016-08-09,22.65,22.89,22.19,22.35,81481,0
2016-08-10,22.59,22.75,22.2268,22.53,56154,0
2016-08-11,22.33,22.75,22.23,22.59,92907,0
2016-08-12,22.41,22.44,22.12,22.43,45052,0
2016-08-15,22.43,22.5,22.2,22.4,182515,0
2016-08-16,22.2,22.53,22.2,22.51,153323,0
2016-08-17,22.3,22.55,22.2,22.5,94686,0
2016-08-18,22.38,22.55,22.38,22.5,65880,0
2016-08-19,22.39,22.65,22.39,22.65,68706,0
2016-08-22,22.42,22.65,22.35,22.65,21194,0
2016-08-23,22.65,22.65,22.45,22.65,30904,0
2016-08-24,22.49,22.6,22.26,22.5,41139,0
2016-08-25,22.39,22.59,22.24,22.25,69364,0
2016-08-26,22.27,22.6,22.195,22.3,233426,0
2016-08-29,22.3,22.565,22.2,22.41,388980,0
2016-08-30,22.33,22.35,22,22.2,347208,0
2016-08-31,22.25,22.49,22,22.35,476576,0
2016-09-01,22.25,22.28,21.705,22.1,100569,0
2016-09-02,22.09,22.35,22.015,22.35,194552,0
2016-09-06,22.15,22.15,21.7077,21.95,78728,0
2016-09-07,22,22.1,21.59,22.05,83641,0
2016-09-08,22,22.11,21.51,21.8,46435,0
2016-09-09,21.95,21.96,21.54,21.75,64466,0
2016-09-12,21.55,22.04,20.81,21.95,104113,0
2016-09-13,21.75,21.87,20.69,21.81,64846,0
2016-09-14,21.5,21.8879,21.43,21.6,56445,0
2016-09-15,21.51,22,21.51,21.94,52679,0
2016-09-16,21.56,21.66,21.2,21.25,43018,0
2016-09-19,21.27,21.61,21.01,21.01,98722,0
2016-09-20,21.18,21.44,21.01,21.32,90203,0
2016-09-21,21.35,21.6,20.79,21.6,97898,0
2016-09-22,21.6,22,21.16,22,131938,0
2016-09-23,22,22,21.65,21.95,79783,0
2016-09-26,21.51,21.7223,21.32,21.57,40795,0
2016-09-27,21.5,21.7,21.215,21.58,174676,0
2016-09-28,21.4,22,21.34,22,279554,0
2016-09-29,21.71,21.98,21.03,21.04,374272,0
2016-09-30,21.22,21.5,21,21.2,629112,0
2016-10-03,21.05,21.09,20.67,20.93,83717,0
2016-10-04,20.87,21.1,20.69,21.04,133869,0
2016-10-05,21.04,21.4,20.99,21.075,239149,0
2016-10-06,21.03,21.04,20.63,20.69,141877,0
2016-10-07,20.73,21.17,20.61,20.84,153709,0
2016-10-10,20.8,21.35,20.8,21,83596,0
2016-10-11,20.96,20.96,20.31,20.68,116467,0
2016-10-12,20.52,21.0968,20.52,20.82,221026,0
2016-10-13,20.51,20.8,19.7,20.5,204449,0
2016-10-14,20.83,21.32,20.63,20.85,209588,0
2016-10-17,20.83,21.0364,20.72,20.8152,52774,0
2016-10-18,21.3,21.305,20.78,20.97,175658,0
2016-10-19,20.85,21.0485,20.85,20.92,154230,0
2016-10-20,20.92,20.94,20.48,20.87,91782,0
2016-10-21,20.28,20.7,20.2,20.7,36836,0
2016-10-24,20.66,20.94,20.66,20.7,283987,0
2016-10-25,20.5,20.9,20.5,20.8,238846,0
2016-10-26,20.54,20.99,20.52,20.91,210501,0
2016-10-27,21,21.4284,20.83,21.05,160684,0
2016-10-28,21.1,21.5,20.87,21.3,305521,0
2016-10-31,21.28,21.529,21.1,21.1,159281,0
2016-11-01,21.2,21.3,20.31,20.71,112617,0
2016-11-02,20.43,20.94,20.28,20.4,70262,0
2016-11-03,19.22,19.25,18.3,18.89,442254,0
2016-11-04,18.91,19,18.6,18.62,214957,0
2016-11-07,18.86,19.59,18.86,19.07,266076,0
2016-11-08,18.99,19.8195,18.85,19.08,155847,0
2016-11-09,19.34,20.55,19.26,20.22,384282,0
2016-11-10,20.57,21.9,20.405,21.63,569420,0
2016-11-11,21.5,21.73,21.3,21.54,278535,0
2016-11-14,21.79,22.2,21.52,21.84,551058,0
2016-11-15,21.76,21.94,21.435,21.83,1202592,0
2016-11-16,21.4,21.785,21.05,21.48,297104,0
2016-11-17,21.44,22,21,21.85,402869,0
2016-11-18,21.8,21.8,21.29,21.74,164548,0
2016-11-21,21.65,21.89,21.45,21.59,233435,0
2016-11-22,21.69,21.775,21.0601,21.6,89410,0
2016-11-23,21.65,22,21.51,21.9,320963,0
2016-11-25,21.87,22,21.75,22,79374,0
2016-11-28,21.62,21.975,21.23,21.25,50913,0
2016-11-29,21.25,21.61,21.25,21.46,89431,0
2016-11-30,21.56,21.9,21.39,21.39,102598,0
2016-12-01,21.52,22,21.52,21.8605,219291,0
2016-12-02,21.8,22,21.8,21.95,166188,0
2016-12-05,21.95,22.05,21.9,22,202335,0
2016-12-06,22.09,22.485,21.9579,22.21,207230,0
2016-12-07,22.3,22.9699,22.3,22.76,311719,0
2016-12-08,22.85,24,22.85,23.83,313384,0
2016-12-09,23.73,23.94,23.49,23.8,212049,0
2016-12-12,23.8,24.4,23.3025,23.68,438262,0
2016-12-13,23.91,24.3699,23.47,24.33,94342,0
2016-12-14,24.11,24.739,23.72,23.9899,161835,0
2016-12-15,24,24.68,24,24.1,194947,0
2016-12-16,24.38,24.505,24.03,24.08,54265,0
2016-12-19,24.18,24.45,23.632,24.29,73024,0
2016-12-20,24.3,24.74,23.91,24.56,117136,0
2016-12-21,24.56,24.73,24.23,24.6899,44455,0
2016-12-22,24.4,24.6499,24.0881,24.16,67377,0
2016-12-23,24.13,24.45,24.12,24.3,51243,0
2016-12-27,24.35,24.81,24.35,24.72,131571,0
2016-12-28,24.6,24.6946,23.87,24,120755,0
2016-12-29,23.91,24.01,23.54,23.64,52554,0
2016-12-30,23.71,23.71,23.21,23.46,152784,0
2017-01-03,23.71,24,22.87,23.18,120844,0
2017-01-04,23.35,24.14,23.35,23.8101,105159,0
2017-01-05,23.56,23.94,23.1,23.51,52214,0
2017-01-06,23.87,24.9,23.87,24.7875,250233,0
2017-01-09,24.78,24.78,24.11,24.53,200320,0
2017-01-10,24.39,25.26,24.35,25.22,183625,0
2017-01-11,25.05,25.06,24.35,24.8,64267,0
2017-01-12,24.6,24.6,23.86,24.28,63813,0
2017-01-13,24.12,24.83,24.12,24.3,63493,0
2017-01-17,23.78,24.45,23.61,24.26,61508,0
2017-01-18,24.35,24.4,24.102,24.2,34453,0
2017-01-19,24.31,24.47,24.01,24.39,48842,0
2017-01-20,24.15,25.19,24.15,24.5,183377,0
2017-01-23,24.4,24.4,23.61,23.7,168143,0
2017-01-24,23.8,23.82,23.45,23.57,117101,0
2017-01-25,23.67,23.94,23.4778,23.76,38203,0
2017-01-26,23.85,24.29,23.53,24,66707,0
2017-01-27,23.8,23.8,23,23.15,116449,0
2017-01-30,22.72,23,22.2,22.88,170460,0
2017-01-31,22.63,23,22.13,22.23,152637,0
2017-02-01,22.45,22.82,22.08,22.15,68521,0
2017-02-02,22.02,22.46,21.78,22.19,334892,0
2017-02-03,22.65,23,22.51,22.87,68252,0
2017-02-06,22.71,23,22.623,22.89,76561,0
2017-02-07,22.98,23.17,22.73,22.9098,41754,0
2017-02-08,22.81,23.0698,22.64,23.0023,34963,0
2017-02-09,22.99,23.54,22.99,23.35,57263,0
2017-02-10,23.32,23.76,23.32,23.63,148427,0
2017-02-13,23.75,24.165,23.75,24.05,206255,0
2017-02-14,24.22,24.68,24.22,24.68,167751,0
2017-02-15,21.6,21.6,19.395,20.64,2791010,0
2017-02-16,20.5,21.58,20.43,21.39,686711,0
2017-02-17,21.39,21.5,21,21.4,102946,0
2017-02-21,21.5,22.12,21.5,22.08,228848,0
2017-02-22,22.27,22.8,22,22.22,354082,0
2017-02-23,22.33,22.47,22.06,22.08,124121,0
2017-02-24,21.68,21.89,21.4,21.6703,300113,0
2017-02-27,21.7,22.38,21.7,22.04,808303,0
2017-02-28,21.87,22.235,21.78,21.94,270528,0
2017-03-01,22.42,22.9,22.42,22.71,661554,0
2017-03-02,22.42,22.76,21.99,22,219673,0
2017-03-03,21.87,22.381,21.87,22.3499,530363,0
2017-03-06,22.02,22.15,21.6063,22.04,395490,0
2017-03-07,21.68,21.825,21.06,21.63,151378,0
2017-03-08,21.79,22.11,21.55,21.62,60961,0
2017-03-09,22.46,22.75,21.26,21.34,323861,0
2017-03-10,21.6,21.6,21.14,21.2701,194811,0
2017-03-13,21.02,21.59,20.91,21.5,226819,0
2017-03-14,21.3,21.3499,20.89,21.33,104616,0
2017-03-15,21.32,21.71,21.31,21.43,46006,0
2017-03-16,21.6,21.61,21.1801,21.25,111297,0
2017-03-17,20.92,21.4,20.77,21.0697,97492,0
2017-03-20,20.82,21.3893,20.6,21.05,103098,0
2017-03-21,21.01,21.2656,20.48,20.55,126227,0
2017-03-22,20.64,20.6999,20.04,20.25,55170,0
2017-03-23,20.02,20.76,20.02,20.3943,37398,0
2017-03-24,20.4,20.67,19.66,19.96,59618,0
2017-03-27,19.51,20.25,19.16,20.19,86414,0
2017-03-28,19.91,21.09,19.91,20.87,77021,0
2017-03-29,20.64,20.88,20.55,20.7873,60535,0
2017-03-30,20.71,21.6,20.701,21.4581,40545,0
2017-03-31,21.48,21.61,21.09,21.37,90073,0
2017-04-03,21.22,21.25,20.47,20.68,117660,0
2017-04-04,20.55,20.99,20.46,20.9692,85843,0
2017-04-05,21.05,21.35,20.5,20.54,47154,0
2017-04-06,20.42,20.97,20.38,20.79,53248,0
2017-04-07,20.55,20.69,20.04,20.04,148042,0
2017-04-10,20.3,21.69,20.1,20.1,197911,0
2017-04-11,20.15,20.15,19.5366,19.62,61127,0
2017-04-12,19.06,19.5626,19,19.35,228706,0
2017-04-13,19.35,19.73,18.77,18.7802,133057,0
2017-04-17,18.81,19.11,18.67,19.01,119177,0
2017-04-18,18.75,20.07,18.577,18.7406,46653,0
2017-04-19,18.85,18.85,18.05,18.13,99864,0
2017-04-20,18.1,19.212,18.1,18.64,142675,0
2017-04-21,18.7,18.75,18.38,18.5,101460,0
2017-04-24,18.77,19.02,18.75,18.8,81986,0
2017-04-25,19.01,19.37,18.98,19.28,60398,0
2017-04-26,19.25,19.82,19.2,19.3,62188,0
2017-04-27,19.32,20.34,19.3,20.0101,40536,0
2017-04-28,19.97,20.28,19.93,20,54440,0
2017-05-01,20.05,20.68,20.05,20.55,52394,0
2017-05-02,20.55,20.95,20.39,20.4966,105559,0
2017-05-03,20.4,20.74,20.4,20.61,47465,0
2017-05-04,21.05,21.9404,20.95,21.31,259135,0
2017-05-05,21.3,21.5,21.21,21.23,516463,0
2017-05-08,21.02,21.0845,20.36,20.5,68225,0
2017-05-09,20.51,20.82,20.25,20.29,95235,0
2017-05-10,20.12,20.3754,19.85,19.8712,80064,0
2017-05-11,20.95,21.1,20.29,20.48,368942,0
2017-05-12,20.25,20.48,20,20.01,187905,0
2017-05-15,20.17,20.56,20.13,20.37,118577,0
2017-05-16,20.69,20.99,20.46,20.5,80516,0
2017-05-17,20.1,20.48,19.96,20.04,153768,0
2017-05-18,20.04,20.36,19.87,20.1,137822,0
2017-05-19,20.08,20.35,19.9,19.9,95928,0
2017-05-22,20.14,20.34,19.76,19.95,43243,0
2017-05-23,19.84,20.69,19.75,20.6,236947,0
2017-05-24,20.5,21.07,20.5,20.9294,116316,0
2017-05-25,20.92,21.3,20.85,21.2501,120881,0
2017-05-26,21.12,21.84,21.12,21.64,239984,0
2017-05-30,21.24,22.32,21.24,22.19,498496,0
2017-05-31,21.82,22.17,21.55,22.17,271266,0
2017-06-01,21.95,22.25,21.65,22.13,380837,0
2017-06-02,21.65,22.35,21.56,22.22,246310,0
2017-06-05,22.03,22.1399,21.76,21.91,40672,0
2017-06-06,21.62,21.65,21.25,21.43,150374,0
2017-06-07,21.35,21.44,21.2,21.2,95817,0
2017-06-08,21.22,22.05,21.22,21.68,139208,0
2017-06-09,21.89,22.069,21.4,22.03,97878,0
2017-06-12,21.98,22.58,21.7856,21.96,87347,0
2017-06-13,21.96,22.36,21.96,22.3226,107103,0
2017-06-14,22.32,22.34,21.67,22.2813,115147,0
2017-06-15,21.93,22.133,21.66,21.85,75445,0
2017-06-16,22.05,22.05,21.8,21.93,36696,0
2017-06-19,22.12,22.14,21.85,21.98,68243,0
2017-06-20,21.83,21.98,21.5,21.54,64462,0
2017-06-21,21.64,22.04,21.5,21.5,112403,0
2017-06-22,21.3,21.54,21.16,21.24,52426,0
2017-06-23,21.23,21.53,21.0708,21.2,108739,0
2017-06-26,21.31,21.77,21.31,21.48,78990,0
2017-06-27,21.5,22.15,21.5,21.76,102636,0
2017-06-28,21.76,22.2623,21.76,21.95,123412,0
2017-06-29,22.17,22.5,21.6,21.8,100181,0
2017-06-30,21.9,21.9,20.81,21.08,127818,0
2017-07-03,21.15,22.0717,21.15,21.8,33678,0
2017-07-05,21.6,21.65,20.9868,21.13,126528,0
2017-07-06,21.15,22.025,21.15,21.35,129376,0
2017-07-07,21.57,21.75,21.372,21.71,80491,0
2017-07-10,22,22,21.35,21.58,29325,0
2017-07-11,21.52,21.6,21.2532,21.4,50106,0
2017-07-12,21.32,21.7999,21.32,21.58,53405,0
2017-07-13,21.57,22.45,21.57,22.24,243288,0
2017-07-14,21.86,22.4,21.86,22.4,72112,0
2017-07-17,22.2,22.31,21.72,22.26,43932,0
2017-07-18,22,22.21,21.8613,21.99,25399,0
2017-07-19,22.04,22.2974,21.92,22.25,141051,0
2017-07-20,22.12,22.25,22,22.07,679578,0
2017-07-21,22,22.06,21.81,22,106626,0
2017-07-24,21.85,22.3,21.85,22.24,170840,0
2017-07-25,22.54,22.99,22.51,22.8,375275,0
2017-07-26,22.69,22.976,22.64,22.67,111029,0
2017-07-27,22.7,23.36,22.62,22.68,372118,0
2017-07-28,22.64,22.92,22.6,22.84,136441,0
2017-07-31,22.8,23.157,22.672,23.05,104219,0
2017-08-01,23.05,23.2,22.95,23.1,115867,0
2017-08-02,22.8,23.45,22.66,23.25,94213,0
2017-08-03,24.12,24.5,22.63,23.42,120744,0
2017-08-04,23.52,23.52,22.37,22.65,93798,0
2017-08-07,22.42,22.6,22.04,22.41,169995,0
2017-08-08,22.25,22.616,22,22.1,133612,0
2017-08-09,21.9,21.9,21.38,21.59,47115,0
2017-08-10,21.31,21.31,20.7001,20.7001,149726,0
2017-08-11,20.85,20.8701,20.3,20.47,74503,0
2017-08-14,20.67,21.066,20.52,20.52,27994,0
2017-08-15,20.81,21,20.64,20.68,85382,0
2017-08-16,20.8,20.85,20.4814,20.5705,115944,0
2017-08-17,20.29,20.31,19.38,19.47,109705,0
2017-08-18,19.25,19.6,19.1,19.2,217500,0
2017-08-21,19.2,19.2,18.86,19.196,85249,0
2017-08-22,19.2,19.4,18.87,19.06,187045,0
2017-08-23,18.95,18.96,18.67,18.8,143030,0
2017-08-24,18.85,18.85,18.25,18.25,253559,0
2017-08-25,18.35,18.82,18.26,18.73,160253,0
2017-08-28,18.7,18.75,18.24,18.38,153660,0
2017-08-29,18.05,18.293,17.98,18.13,207411,0
2017-08-30,18.2,18.37,18.1124,18.25,61850,0
2017-08-31,18.38,18.53,18.25,18.35,165613,0
2017-09-01,18.51,18.93,18.5,18.5061,50491,0
2017-09-05,18.35,18.55,17.57,17.76,145524,0
2017-09-06,17.94,18,17.56,17.56,162089,0
2017-09-07,17.42,17.505,16.33,16.62,365064,0
2017-09-08,16.47,18.315,16.35,17.78,306382,0
2017-09-11,18.11,18.9,18.1,18.74,380978,0
2017-09-12,18.9,19.1592,18.8,19.13,38550,0
2017-09-13,18.97,19.02,18.6,18.85,30446,0
2017-09-14,18.62,18.72,18.05,18.22,83214,0
2017-09-15,18.08,18.35,18,18.15,167445,0
2017-09-18,18.22,18.3,17.95,18.0799,203307,0
2017-09-19,17.92,18.2399,17.855,18.04,146260,0
2017-09-20,18.04,18.7694,17.95,18.56,159090,0
2017-09-21,18.62,19,18.51,18.89,83148,0
2017-09-22,18.85,19.36,18.85,19.1,52590,0
2017-09-25,18.95,19.5,18.95,19.39,72517,0
2017-09-26,19.34,19.34,18.6001,19.03,157024,0
2017-09-27,19.26,19.9,19,19.81,117000,0
2017-09-28,19.64,19.67,19.29,19.46,151662,0
2017-09-29,19.61,20.18,19.61,20,122069,0
2017-10-02,20,20.35,19.99,20.35,159077,0
2017-10-03,20.01,20.3,19.78,20,82878,0
2017-10-04,19.94,20.19,19.8,20.1,24748,0
2017-10-05,20.14,20.49,20.09,20.45,106659,0
2017-10-06,20.46,20.8,20.3601,20.7,99894,0
2017-10-09,20.47,20.47,20.05,20.1785,183634,0
2017-10-10,20,20.2,19.73,19.98,358918,0
2017-10-11,19.89,20.1,19.695,20.02,202945,0
2017-10-12,19.9,20.82,19.9,20.67,149075,0
2017-10-13,20.52,21.3,20.49,21.18,185364,0
2017-10-16,21.45,21.93,21.21,21.93,160200,0
2017-10-17,22,22,21.465,21.57,782948,0
2017-10-18,21.91,21.91,21.2575,21.46,283176,0
2017-10-19,21.33,22.78,21.25,22.75,422684,0
2017-10-20,23,23.1,22.59,22.63,304321,0
2017-10-23,22.7,23,22.56,22.6,695623,0
2017-10-24,22.66,22.8,22.52,22.73,154017,0
2017-10-25,22.82,23.1,22.63,22.7,136846,0
2017-10-26,22.93,22.98,22.26,22.51,105835,0
2017-10-27,22.49,22.58,21.79,22.29,135447,0
2017-10-30,21.89,22.65,21.89,22.4,174625,0
2017-10-31,22.36,22.62,22.28,22.52,180798,0
2017-11-01,22.6,22.8316,22.32,22.44,91367,0
2017-11-02,22.25,22.95,22.25,22.76,87062,0
2017-11-03,20.3,20.9,19.75,20.07,511701,0
2017-11-06,19.9,20.8,19.8,20.64,152481,0
2017-11-07,20.48,20.95,19.9,20.2099,2052680,0
2017-11-08,20.06,20.3,19.63,19.75,268079,0
2017-11-09,19.45,20.29,19.42,20.25,192187,0
2017-11-10,20.2,20.25,19.95,20,1522672,0
