Date,Open,High,Low,Close,Volume,OpenInt
2009-10-01,14,14,14,14,0,0
2009-10-02,13.3,14.34,13.05,14.06,5320028,0
2009-10-05,13.86,14.25,13.74,14,685133,0
2009-10-06,14,14.05,13.84,14,413583,0
2009-10-07,13.9,14,13.39,13.51,227878,0
2009-10-08,13.5,13.6,12.35,12.98,417180,0
2009-10-09,12.76,13.1,12.35,12.87,395227,0
2009-10-12,13.29,13.3,12.37,12.38,136499,0
2009-10-13,12.27,12.5,11.75,12.1,193914,0
2009-10-14,12.03,12.23,11.85,12.05,281739,0
2009-10-15,11.93,12.5,11.89,12.27,68366,0
2009-10-16,12.5,12.85,12.1,12.5,190883,0
2009-10-19,12.79,12.79,12.21,12.61,56268,0
2009-10-20,12.61,12.8,12.45,12.62,45873,0
2009-10-21,12.84,12.84,12.4,12.68,27133,0
2009-10-22,12.55,13,12.55,12.88,113877,0
2009-10-23,12.77,13,12.6,12.87,83543,0
2009-10-26,12.9,13,12.62,12.83,84677,0
2009-10-27,12.63,13,12.61,12.96,97035,0
2009-10-28,12.84,12.95,12.5,12.9,89282,0
2009-10-29,12.99,13.75,12.9,13.12,107743,0
2009-10-30,13.2,13.25,12.96,13.05,57912,0
2009-11-02,13.05,13.53,13,13.24,66001,0
2009-11-03,13.01,13.81,13,13.65,196947,0
2009-11-04,13.84,14.35,13.55,14.18,88826,0
2009-11-05,14,14.28,13.61,14.27,252522,0
2009-11-06,14.06,14.08,13.57,14.06,13608,0
2009-11-09,14.28,14.92,14.08,14.36,119463,0
2009-11-10,14.5,14.88,14.06,14.28,168610,0
2009-11-11,14.65,15.32,14.5,15.18,174369,0
2009-11-12,14.99,15.25,14.22,14.6,79418,0
2009-11-13,14.76,14.8,14.35,14.46,36390,0
2009-11-16,15.29,15.29,13.26,13.45,91424,0
2009-11-17,13.43,14.07,13.19,13.21,101990,0
2009-11-18,13.23,13.3,12.38,12.53,208602,0
2009-11-19,12.5,12.69,12.25,12.68,50581,0
2009-11-20,12.53,12.8,12.38,12.76,57639,0
2009-11-23,12.81,13.23,12.76,13.07,17212,0
2009-11-24,12.96,13,12.68,12.8,23019,0
2009-11-25,12.75,12.8,12.64,12.8,15011,0
2009-11-27,12.61,12.83,12.53,12.69,16437,0
2009-11-30,12.62,13.31,12.51,12.68,50018,0
2009-12-01,12.53,13.26,12.53,12.99,73411,0
2009-12-02,13.14,13.15,12.69,12.89,56217,0
2009-12-03,12.93,13.5,12.9,13.13,71650,0
2009-12-04,13.48,14.12,13.19,13.95,187768,0
2009-12-07,13.78,14.02,13.56,13.77,38350,0
2009-12-08,13.7,13.7,13.25,13.38,24110,0
2009-12-09,13.55,14.33,13.2,13.4,57847,0
2009-12-10,13.6,13.6,12.75,13.21,75317,0
2009-12-11,13.25,13.32,12.9,13.31,64319,0
2009-12-14,13.32,13.32,12.64,12.94,100304,0
2009-12-15,13.1,13.24,12.63,13.11,76676,0
2009-12-16,13.04,13.33,12.26,12.35,135080,0
2009-12-17,12.26,12.71,12.02,12.08,85928,0
2009-12-18,12.43,12.9,12.21,12.4,662678,0
2009-12-21,12.49,12.93,12.36,12.85,77916,0
2009-12-22,12.98,12.98,12.39,12.51,148406,0
2009-12-23,12.65,12.69,12.38,12.56,97297,0
2009-12-24,12.51,12.79,12.5,12.58,23434,0
2009-12-28,12.53,12.97,12.4,12.49,69672,0
2009-12-29,12.65,12.65,12.31,12.44,45633,0
2009-12-30,12.44,12.7,12.25,12.65,16028,0
2009-12-31,12.71,12.76,12.41,12.69,33320,0
2010-01-04,12.81,12.83,12.39,12.39,71486,0
2010-01-05,12.44,12.49,12.2,12.32,90666,0
2010-01-06,12.42,13.21,12.41,12.93,126342,0
2010-01-07,13.04,13.73,12.66,13.66,119712,0
2010-01-08,13.7,14.02,13.3,13.6,118555,0
2010-01-11,13.81,13.81,13.26,13.46,116283,0
2010-01-12,13.42,13.82,13.21,13.3,58049,0
2010-01-13,13.41,13.5,13.2,13.31,24133,0
2010-01-14,13.33,13.41,13.21,13.3,53685,0
2010-01-15,13.32,13.32,13.04,13.2,64668,0
2010-01-19,13.13,13.26,13.04,13.1,62035,0
2010-01-20,13.05,13.29,12.91,13.05,57046,0
2010-01-21,13.24,13.24,12.75,12.85,27331,0
2010-01-22,12.88,12.88,12.25,12.53,56227,0
2010-01-25,12.59,12.71,12.52,12.61,46743,0
2010-01-26,12.53,12.64,12.26,12.37,143089,0
2010-01-27,12.29,12.53,12.26,12.51,56275,0
2010-01-28,12.74,12.74,12.09,12.24,41752,0
2010-01-29,12.32,12.7,12.05,12.07,48185,0
2010-02-01,12.11,12.72,11.74,12.1,93931,0
2010-02-02,12.06,12.24,11.69,11.9,132768,0
2010-02-03,11.88,11.88,11.14,11.28,204243,0
2010-02-04,11.26,11.26,10.74,10.79,94617,0
2010-02-05,10.87,10.87,10.5,10.55,82695,0
2010-02-08,10.56,10.8,10.56,10.67,63144,0
2010-02-09,10.82,10.82,10.55,10.62,52121,0
2010-02-10,10.59,10.79,10.18,10.31,77727,0
2010-02-11,10.3,10.77,10.18,10.66,88506,0
2010-02-12,10.67,10.77,10.43,10.49,230973,0
2010-02-16,10.6,10.6,10.33,10.49,88712,0
2010-02-17,10.57,10.71,10.37,10.54,95445,0
2010-02-18,10.55,10.9,10.55,10.9,81888,0
2010-02-19,10.91,11.4,10.7,11.36,82392,0
2010-02-22,11.61,11.78,11.24,11.41,100473,0
2010-02-23,11.33,11.33,10.82,11.02,438209,0
2010-02-24,11.27,11.28,10.4,10.99,98624,0
2010-02-25,10.86,11.23,10.64,11.15,49016,0
2010-02-26,11.24,11.49,11.03,11.31,48855,0
2010-03-01,11.31,11.99,11.31,11.81,101974,0
2010-03-02,11.86,12.45,11.86,12.35,61473,0
2010-03-03,12.4,12.73,12.03,12.51,110266,0
2010-03-04,12.65,12.65,12.5,12.52,26903,0
2010-03-05,12.54,12.76,12.14,12.76,21009,0
2010-03-08,12.79,12.86,12.49,12.53,37774,0
2010-03-09,12.43,12.69,12.09,12.66,26977,0
2010-03-10,12.62,13.2,12.61,12.79,137405,0
2010-03-11,12.73,12.88,12.65,12.87,53470,0
2010-03-12,12.93,12.93,12.71,12.86,22449,0
2010-03-15,12.89,12.91,12.58,12.69,47375,0
2010-03-16,12.77,12.94,12.52,12.81,63956,0
2010-03-17,12.79,13,12.68,12.87,15643,0
2010-03-18,12.84,13.05,12.75,12.8,12863,0
2010-03-19,12.91,12.91,12.76,12.86,35201,0
2010-03-22,12.8,13.04,12.79,12.99,22026,0
2010-03-23,12.96,13.25,12.76,13.19,118853,0
2010-03-24,13.15,13.27,12.88,13.26,82990,0
2010-03-25,13.28,13.3,12.84,13.1,69685,0
2010-03-26,13.06,13.15,12.91,13.01,75505,0
2010-03-29,13.01,13.45,13.01,13.25,53917,0
2010-03-30,13.38,13.5,12.96,13.4,46089,0
2010-03-31,13.25,13.28,12.64,12.91,174524,0
2010-04-01,12.92,13.44,12.57,12.75,42411,0
2010-04-05,13.08,13.35,12.97,13,26266,0
2010-04-06,13,13.3,12.93,13.22,30120,0
2010-04-07,13.12,13.49,12.91,13.05,31094,0
2010-04-08,13.35,13.42,13.02,13.24,28534,0
2010-04-09,13.33,13.45,13.08,13.32,23081,0
2010-04-12,13.39,13.5,13.12,13.44,16030,0
2010-04-13,13.45,13.7,13.05,13.66,40024,0
2010-04-14,13.67,13.68,13.26,13.55,45899,0
2010-04-15,13.52,13.57,13.34,13.57,49108,0
2010-04-16,13.46,13.55,13.09,13.35,26472,0
2010-04-19,13.15,13.25,12.8,12.95,44987,0
2010-04-20,13.06,13.25,12.88,13.05,50843,0
2010-04-21,12.97,13.47,12.97,13.1,59468,0
2010-04-22,12.96,13.3,12.77,13.15,74912,0
2010-04-23,13.07,13.75,13.07,13.7,52034,0
2010-04-26,13.63,13.79,13.52,13.69,148579,0
2010-04-27,13.41,13.71,13.33,13.46,32000,0
2010-04-28,13.59,13.73,13.26,13.37,43174,0
2010-04-29,13.52,13.75,13.38,13.54,125718,0
2010-04-30,13.7,13.7,13.43,13.49,96454,0
2010-05-03,13.51,13.74,13.51,13.6,162727,0
2010-05-04,13.47,13.65,12.93,13.54,127298,0
2010-05-05,13.4,13.6,13.06,13.42,51453,0
2010-05-06,13.25,13.85,12.64,13.05,174462,0
2010-05-07,14,14,12.52,13.18,70968,0
2010-05-10,13.15,13.86,12.5,13.59,78133,0
2010-05-11,12.75,13.55,12.74,13.51,125531,0
2010-05-12,13.5,13.6,13.12,13.28,212006,0
2010-05-13,13.28,13.5,13.08,13.28,289419,0
2010-05-14,13.01,13.2,12.93,13.07,80699,0
2010-05-17,13.12,13.38,12.85,13.31,82710,0
2010-05-18,13.35,13.42,13.1,13.28,104658,0
2010-05-19,13.35,13.84,12.93,13.56,150548,0
2010-05-20,13.29,13.29,13,13.16,86498,0
2010-05-21,12.9,13.74,12.61,13.18,54616,0
2010-05-24,13.14,13.35,12.88,12.91,35950,0
2010-05-25,12.66,13.07,12.63,13,47225,0
2010-05-26,12.65,13.74,12.64,13,377048,0
2010-05-27,13.2,13.42,12.82,13.28,45894,0
2010-05-28,12.7,13.38,12.7,13.12,37109,0
2010-06-01,12.75,13.24,12.75,13.02,59944,0
2010-06-02,12.96,13.34,12.77,13.32,38241,0
2010-06-03,13.29,13.4,13.01,13.36,54116,0
2010-06-04,13.16,13.4,13.02,13.05,44642,0
2010-06-07,13.08,13.15,12.82,12.85,47607,0
2010-06-08,12.67,12.71,12.26,12.29,44428,0
2010-06-09,12.47,12.67,12.02,12.18,36242,0
2010-06-10,12.35,12.35,11.87,11.98,50588,0
2010-06-11,11.84,12.24,11.84,11.96,31201,0
2010-06-14,12.09,12.9,12.09,12.38,58988,0
2010-06-15,12.39,12.9,11.96,12.79,39125,0
2010-06-16,12.65,13.21,12.35,12.95,48577,0
2010-06-17,12.97,13.22,12.74,13.02,25220,0
2010-06-18,13.12,13.25,12.98,13.1,44077,0
2010-06-21,13.19,13.38,12.99,13.33,86858,0
2010-06-22,13.38,13.44,13.15,13.25,55955,0
2010-06-23,13.24,13.25,12.91,13.03,36885,0
2010-06-24,12.95,13.25,12.55,12.86,101807,0
2010-06-25,12.37,13.46,12.37,13.31,1059810,0
2010-06-28,13.24,13.4,12.77,13.27,35469,0
2010-06-29,13.12,13.39,12.45,12.53,54114,0
2010-06-30,12.51,12.97,11.8,12.21,30124,0
2010-07-01,12.26,12.96,11.98,12.62,75153,0
2010-07-02,12.72,12.97,11.84,12.65,11580,0
2010-07-06,12.79,13.19,12.69,12.84,53379,0
2010-07-07,12.93,13.28,12.93,13.28,48864,0
2010-07-08,13.77,13.85,13.33,13.43,78361,0
2010-07-09,13.4,13.43,13.25,13.3,43135,0
2010-07-12,13.3,13.42,13,13.13,33260,0
2010-07-13,13.28,13.49,13.1,13.45,66666,0
2010-07-14,13.35,13.5,13.31,13.44,44289,0
2010-07-15,13.3,13.41,12.69,12.69,104924,0
2010-07-16,12.71,12.74,12.18,12.33,124292,0
2010-07-19,12.25,12.25,11.75,11.95,35369,0
2010-07-20,11.77,12.02,10.73,11.82,103189,0
2010-07-21,11.8,11.94,11.25,11.28,36687,0
2010-07-22,11.46,11.57,11.15,11.53,158862,0
2010-07-23,11.46,11.9,11.3,11.75,79336,0
2010-07-26,11.9,12.39,11.57,11.68,112891,0
2010-07-27,11.75,11.78,11.31,11.37,48443,0
2010-07-28,11.34,11.77,11.29,11.75,137278,0
2010-07-29,11.63,11.63,11.41,11.61,7780,0
2010-07-30,11.47,12.49,11.47,11.96,48070,0
2010-08-02,12.11,12.11,11.65,11.83,85905,0
2010-08-03,12.2,12.25,11.64,11.84,42872,0
2010-08-04,11.92,13,11.92,12.86,104278,0
2010-08-05,12.73,13.29,12.04,13,49589,0
2010-08-06,13,13.03,12.5,13,60009,0
2010-08-09,13.05,13.17,12.71,13.14,37784,0
2010-08-10,12.99,13.3,12.92,13.19,88085,0
2010-08-11,13.06,13.18,12.79,12.82,82895,0
2010-08-12,12.66,12.99,12.46,12.75,42760,0
2010-08-13,12.68,12.71,12.36,12.66,57769,0
2010-08-16,12.56,12.95,12.24,12.44,40855,0
2010-08-17,12.59,12.75,12.37,12.62,26714,0
2010-08-18,12.57,12.65,12.25,12.51,22816,0
2010-08-19,12.43,12.5,11.81,11.93,51740,0
2010-08-20,11.87,12.58,11.68,12.28,30577,0
2010-08-23,12.38,12.79,12.11,12.13,28010,0
2010-08-24,11.98,12.48,11.93,12.19,20379,0
2010-08-25,12.09,12.27,11.99,12.26,57955,0
2010-08-26,12.28,12.73,12.28,12.66,33396,0
2010-08-27,12.75,13.07,12.49,13.06,25043,0
2010-08-30,12.97,13.15,12.51,12.55,25571,0
2010-08-31,12.58,12.58,12.33,12.48,16444,0
2010-09-01,12.69,12.85,12.21,12.63,43602,0
2010-09-02,12.64,12.85,12.22,12.43,30769,0
2010-09-03,12.85,12.86,12.69,12.82,25700,0
2010-09-07,12.8,12.9,12.33,12.38,15217,0
2010-09-08,12.45,13.05,12.22,12.88,35189,0
2010-09-09,13,13.04,12.87,13.01,47587,0
2010-09-10,13.02,13.02,12.65,12.87,16161,0
2010-09-13,13,13,12.57,12.91,41068,0
2010-09-14,12.9,13,12.67,12.78,32728,0
2010-09-15,12.76,12.86,12.63,12.8,24904,0
2010-09-16,12.6,12.81,12.23,12.34,53693,0
2010-09-17,12.5,12.74,11.81,12.61,64784,0
2010-09-20,12.43,12.88,12.43,12.86,41707,0
2010-09-21,12.84,12.84,12.53,12.58,19421,0
2010-09-22,12.56,12.75,11.67,12.17,55729,0
2010-09-23,12.1,12.27,11.69,11.87,30864,0
2010-09-24,12.05,12.48,12.05,12.25,25523,0
2010-09-27,12.29,12.75,11.93,12.75,146241,0
2010-09-28,12.75,12.75,12.25,12.66,16704,0
2010-09-29,12.65,12.99,12.65,12.97,33668,0
2010-09-30,12.97,13.3,12.69,12.77,80377,0
2010-10-01,12.78,13.15,12.74,12.99,35468,0
2010-10-04,13,13.09,12.66,12.76,70347,0
2010-10-05,12.88,13.01,12.74,12.75,69551,0
2010-10-06,12.72,12.89,11.91,12.01,81982,0
2010-10-07,12.12,12.54,11.95,12.23,49434,0
2010-10-08,12.13,12.78,12.13,12.69,164812,0
2010-10-11,12.72,12.73,12.59,12.66,71070,0
2010-10-12,12.68,12.76,12.57,12.72,71198,0
2010-10-13,12.73,13.43,12.65,13.31,118388,0
2010-10-14,13.45,13.75,13.3,13.71,79631,0
2010-10-15,13.96,14.07,13.9,14.01,104393,0
2010-10-18,13.99,14.08,13.71,14.08,37909,0
2010-10-19,13.9,14.18,13.9,14.09,32392,0
2010-10-20,14.19,14.57,14.01,14.45,64328,0
2010-10-21,14.5,14.58,14.44,14.53,55511,0
2010-10-22,14.5,14.99,14.43,14.74,78171,0
2010-10-25,14.75,16.09,14.71,15.81,190554,0
2010-10-26,15.9,15.9,15.1,15.17,1115667,0
2010-10-27,15.04,15.14,14.27,14.33,175859,0
2010-10-28,14.4,14.98,14.12,14.27,128139,0
2010-10-29,14.25,14.74,14.11,14.2,148249,0
2010-11-01,14.15,14.2,13.73,14.13,187566,0
2010-11-02,14.28,14.39,14,14.11,42680,0
2010-11-03,14.17,14.76,14.05,14.76,169242,0
2010-11-04,11.9,13.25,11.69,12,1086908,0
2010-11-05,12,12.13,11.57,11.9,344161,0
2010-11-08,11.84,11.97,11.15,11.26,328702,0
2010-11-09,11.31,11.31,10.75,10.8,328557,0
2010-11-10,10.82,10.96,10.54,10.6,510892,0
2010-11-11,10.5,10.55,9.96,10.04,382048,0
2010-11-12,10.04,10.36,9.92,10.21,219557,0
2010-11-15,10.72,10.82,10.25,10.51,426333,0
2010-11-16,10.4,10.43,9.85,10.15,251516,0
2010-11-17,10.21,10.8,10.05,10.46,151138,0
2010-11-18,10.56,10.78,10.4,10.48,140823,0
2010-11-19,10.48,10.53,10.4,10.47,118619,0
2010-11-22,10.36,10.64,10.17,10.52,100749,0
2010-11-23,10.43,10.94,10.29,10.86,154440,0
2010-11-24,11,11.49,10.87,11.34,250729,0
2010-11-26,11.39,11.39,11.04,11.1,54151,0
2010-11-29,11.02,11.49,10.91,11.44,122662,0
2010-11-30,11.48,11.48,10.96,11.45,138564,0
2010-12-01,11.55,11.8,11.4,11.43,155893,0
2010-12-02,11.42,11.59,11.23,11.5,92276,0
2010-12-03,11.5,11.5,11.14,11.37,55691,0
2010-12-06,11.32,11.66,11.14,11.35,92310,0
2010-12-07,11.44,11.65,11.27,11.62,92785,0
2010-12-08,11.65,12,11.53,11.64,62386,0
2010-12-09,11.75,12,11.69,11.91,213265,0
2010-12-10,11.95,12,11.76,12,117954,0
2010-12-13,12,12.2,11.88,11.91,196908,0
2010-12-14,12,12.11,11.91,12.04,198594,0
2010-12-15,12.19,12.59,11.8,11.86,211110,0
2010-12-16,11.85,12.11,11.76,12.03,72200,0
2010-12-17,11.96,12.13,11.57,11.7,128952,0
2010-12-20,11.74,11.85,10.59,11.01,299698,0
2010-12-21,11.14,11.54,10.9,11.29,164849,0
2010-12-22,11.38,11.71,11.13,11.67,95702,0
2010-12-23,11.64,11.9,11.5,11.59,52768,0
2010-12-27,11.32,11.61,11.32,11.42,31805,0
2010-12-28,11.4,11.41,11.22,11.36,35542,0
2010-12-29,11.4,11.66,11.25,11.63,57352,0
2010-12-30,11.54,12.1,11.54,11.81,101114,0
2010-12-31,11.76,12.69,11.76,12.04,209291,0
2011-01-03,12.11,12.48,11.64,11.92,158974,0
2011-01-04,11.81,12.15,11.57,11.93,91550,0
2011-01-05,11.95,12.13,11.9,12.03,105473,0
2011-01-06,12.06,12.25,12,12.21,52410,0
2011-01-07,12.1,12.2,11.9,12.01,54891,0
2011-01-10,11.98,12.1,11.62,11.78,82479,0
2011-01-11,11.84,12.23,11.78,12.08,59953,0
2011-01-12,12.16,12.4,11.97,12.06,88413,0
2011-01-13,12.09,12.38,12.03,12.34,63456,0
2011-01-14,12.4,12.42,12.21,12.38,55601,0
2011-01-18,12.38,12.83,12.28,12.74,117736,0
2011-01-19,12.69,12.82,12.47,12.51,72590,0
2011-01-20,12.57,12.85,11.8,11.87,111554,0
2011-01-21,12.01,12.23,11.59,11.91,79570,0
2011-01-24,11.56,12.17,11.56,11.89,55748,0
2011-01-25,11.89,12.14,11.57,12.02,62965,0
2011-01-26,12.09,12.49,12.07,12.25,75863,0
2011-01-27,12.28,12.37,12.09,12.14,80979,0
2011-01-28,12.16,12.16,11.5,11.51,62014,0
2011-01-31,11.68,11.83,11.47,11.62,106960,0
2011-02-01,11.65,12.34,11.17,11.94,181399,0
2011-02-02,11.96,12.41,11.9,12.24,47371,0
2011-02-03,12.2,12.3,11.87,12.09,43052,0
2011-02-04,12.04,12.24,11.9,12.14,60398,0
2011-02-07,12.3,13.27,12.29,12.54,234129,0
2011-02-08,12.54,12.67,12.35,12.5,38591,0
2011-02-09,12.52,12.65,12.35,12.37,33588,0
2011-02-10,12.3,12.58,12.29,12.41,29318,0
2011-02-11,12.32,12.87,12.29,12.85,42716,0
2011-02-14,12.9,12.97,12.58,12.61,46176,0
2011-02-15,12.6,12.75,12.6,12.72,43752,0
2011-02-16,12.9,13.72,12.79,13.38,280417,0
2011-02-18,13.6,13.7,13.28,13.35,89257,0
2011-02-22,13.43,13.5,13.13,13.3,75567,0
2011-02-23,13.2,13.3,12.75,13.23,139982,0
2011-02-24,13.16,13.26,11.59,12,992555,0
2011-02-25,12.24,12.25,11.89,11.95,221338,0
2011-02-28,12.09,12.09,11.67,11.82,272972,0
2011-03-01,11.89,11.99,11.7,11.75,270607,0
2011-03-02,11.82,12.32,11.77,12.19,422154,0
2011-03-03,12.27,12.56,12.23,12.5,113485,0
2011-03-04,12.53,12.54,12.27,12.49,117629,0
2011-03-07,12.54,12.54,12.05,12.26,56642,0
2011-03-08,12.25,12.7,12.12,12.48,75821,0
2011-03-09,12.3,12.6,12.3,12.5,54188,0
2011-03-10,12.37,12.45,12.06,12.35,96883,0
2011-03-11,12.32,12.62,12.14,12.48,55020,0
2011-03-14,12.34,12.39,11.86,12.29,49374,0
2011-03-15,12.01,12.28,11.98,12.25,23042,0
2011-03-16,12.2,12.25,12.05,12.21,67854,0
2011-03-17,12.31,12.39,12.18,12.28,139866,0
2011-03-18,12.34,12.45,12.3,12.43,74433,0
2011-03-21,12.53,12.6,12.31,12.54,97383,0
2011-03-22,12.43,12.6,12.43,12.52,73144,0
2011-03-23,12.47,12.81,12.25,12.54,182295,0
2011-03-24,12.56,12.56,12.31,12.41,84986,0
2011-03-25,12.45,12.7,12.23,12.25,83573,0
2011-03-28,12.31,12.44,12.25,12.43,37923,0
2011-03-29,12.42,12.76,12.41,12.47,52104,0
2011-03-30,12.48,12.8,12.48,12.65,64715,0
2011-03-31,12.74,13.19,12.59,13.13,192261,0
2011-04-01,13.08,13.44,13.08,13.17,109690,0
2011-04-04,13.05,13.28,13.03,13.21,59797,0
2011-04-05,13.17,13.39,13.15,13.22,62459,0
2011-04-06,13.45,13.5,13.33,13.44,77125,0
2011-04-07,13.48,13.52,13.26,13.28,23933,0
2011-04-08,13.34,13.45,13.25,13.38,89787,0
2011-04-11,13.35,13.38,13.22,13.33,47352,0
2011-04-12,13.28,13.56,13.23,13.39,132945,0
2011-04-13,13.63,13.63,13.39,13.49,122667,0
2011-04-14,13.44,13.52,13.2,13.46,55678,0
2011-04-15,13.48,13.82,13.28,13.71,146445,0
2011-04-18,13.62,13.73,13.48,13.7,169835,0
2011-04-19,13.71,13.78,13.48,13.51,164684,0
2011-04-20,13.51,13.56,13.22,13.47,60989,0
2011-04-21,13.4,13.66,13.33,13.63,63068,0
2011-04-25,13.52,13.66,13.36,13.6,40377,0
2011-04-26,13.76,13.91,13.61,13.83,42098,0
2011-04-27,13.86,13.9,13.77,13.84,84736,0
2011-04-28,13.84,13.9,13.59,13.9,45711,0
2011-04-29,13.93,14,13.75,13.91,65338,0
2011-05-02,14,14.08,13.71,13.8,152805,0
2011-05-03,13.8,14.03,13.56,13.63,191839,0
2011-05-04,13.91,14.08,13.68,13.84,236414,0
2011-05-05,14.23,15.4,13.99,14.79,479708,0
2011-05-06,14.89,14.89,14.38,14.39,116114,0
2011-05-09,14.47,14.64,14.17,14.42,106288,0
2011-05-10,14.39,15.07,14.39,14.97,102570,0
2011-05-11,15.03,15.11,14.72,14.87,46370,0
2011-05-12,14.74,15.04,14.51,14.95,63367,0
2011-05-13,14.75,15,14.73,14.93,128252,0
2011-05-16,14.84,14.96,14.81,14.92,116017,0
2011-05-17,14.7,14.89,14.44,14.49,48878,0
2011-05-18,14.57,14.67,14.33,14.49,40912,0
2011-05-19,14.53,14.56,14.3,14.47,56585,0
2011-05-20,14.39,14.66,14.37,14.52,95500,0
2011-05-23,14.49,14.79,14.43,14.6,121825,0
2011-05-24,14.65,14.75,14.28,14.3,164986,0
2011-05-25,14.3,14.52,14.16,14.49,47845,0
2011-05-26,14.5,14.7,14.3,14.6,104543,0
2011-05-27,14.61,14.74,14.47,14.67,72939,0
2011-05-31,14.7,14.99,14.7,14.9,204092,0
2011-06-01,14.91,15.06,14.76,15.02,144478,0
2011-06-02,15,15.02,14.6,14.73,119861,0
2011-06-03,14.6,14.83,14.42,14.8,100449,0
2011-06-06,14.6,14.74,14.11,14.26,140868,0
2011-06-07,14.04,14.67,14.04,14.55,106623,0
2011-06-08,14.48,14.48,14.22,14.3,70605,0
2011-06-09,14.31,14.56,14.28,14.48,67256,0
2011-06-10,14.35,14.39,14.12,14.17,158876,0
2011-06-13,14.26,14.46,14.2,14.21,103966,0
2011-06-14,14.36,14.68,14.36,14.52,99316,0
2011-06-15,14.5,14.82,14.45,14.48,117293,0
2011-06-16,14.19,15.05,14.19,15,111384,0
2011-06-17,15.18,15.57,15,15.27,162876,0
2011-06-20,15.22,16.23,15.22,16.14,109931,0
2011-06-21,16.3,17.02,16.08,16.87,357208,0
2011-06-22,16.92,17.35,16.86,16.91,344516,0
2011-06-23,16.7,17.06,16.5,16.69,134521,0
2011-06-24,16.73,16.87,16.54,16.67,115835,0
2011-06-27,16.73,16.85,16.09,16.75,81345,0
2011-06-28,16.75,17.05,16.49,16.72,82614,0
2011-06-29,16.8,17.84,16.8,17.76,115921,0
2011-06-30,17.82,17.96,17.39,17.75,99183,0
2011-07-01,17.63,18.2,17.6,17.89,134656,0
2011-07-05,17.83,18.08,17.63,18.07,94981,0
2011-07-06,18,18.53,17.76,17.98,78119,0
2011-07-07,18.13,18.47,17.7,17.72,119640,0
2011-07-08,17.49,17.73,16.95,17.01,129070,0
2011-07-11,16.93,17.04,16.45,16.97,119918,0
2011-07-12,16.98,17.03,16.71,16.77,76215,0
2011-07-13,16.67,17.21,16.67,17.13,127887,0
2011-07-14,17.23,17.41,17.04,17.22,144634,0
2011-07-15,17.24,17.3,16.99,17.03,115999,0
2011-07-18,16.99,16.99,16.21,16.27,129401,0
2011-07-19,16.31,16.78,15.65,15.85,232379,0
2011-07-20,15.85,15.85,15.12,15.36,249204,0
2011-07-21,15.37,15.8,15.34,15.59,97100,0
2011-07-22,15.71,15.83,15.43,15.61,65569,0
2011-07-25,15.48,15.97,15,15.9,135552,0
2011-07-26,15.86,15.86,15.5,15.59,110448,0
2011-07-27,15.4,15.44,14.56,14.75,229153,0
2011-07-28,14.69,15.34,14.54,15.22,177841,0
2011-07-29,13.9,15.3,13.11,14.97,293524,0
2011-08-01,15.15,15.16,14.75,15.02,130987,0
2011-08-02,14.8,15.01,13.9,14.4,181472,0
2011-08-03,14.42,14.86,14.05,14.81,122104,0
2011-08-04,14.63,14.63,13.71,13.76,214594,0
2011-08-05,14.3,14.3,12.93,13.64,228627,0
2011-08-08,13.1,13.58,12.42,12.47,200761,0
2011-08-09,12.79,13.91,12.49,13.86,149331,0
2011-08-10,13.56,13.99,13.1,13.24,156781,0
2011-08-11,14,14,13.17,13.44,115568,0
2011-08-12,13.59,14.13,13.46,13.91,111112,0
2011-08-15,14.31,14.39,13.95,14.39,99359,0
2011-08-16,14.2,14.42,13.57,13.87,195687,0
2011-08-17,13.95,14.22,13.69,13.7,57616,0
2011-08-18,13.55,13.55,12.6,12.79,199025,0
2011-08-19,12.62,12.81,12.3,12.3,69571,0
2011-08-22,12.26,12.71,12.02,12.42,78997,0
2011-08-23,12.5,13.49,12.5,13.47,78293,0
2011-08-24,13.49,13.76,13.35,13.67,57975,0
2011-08-25,13.56,13.76,13.37,13.37,83081,0
2011-08-26,13.15,13.67,13.13,13.3,83842,0
2011-08-29,13.47,14.27,13.31,14.16,127476,0
2011-08-30,14.08,14.22,13.43,13.81,127599,0
2011-08-31,13.98,14.06,13.69,14,84551,0
2011-09-01,13.95,14.3,13.46,13.52,108200,0
2011-09-02,13.29,13.52,13.15,13.24,119356,0
2011-09-06,12.94,13.02,12.8,12.88,86723,0
2011-09-07,12.94,13.09,12.59,13.03,130323,0
2011-09-08,12.85,13.32,12.78,12.86,63526,0
2011-09-09,12.76,13,12.31,12.49,59287,0
2011-09-12,12.3,13.17,12.3,13.13,72523,0
2011-09-13,13.12,13.5,13.12,13.34,121063,0
2011-09-14,13.47,13.93,13.27,13.55,126856,0
2011-09-15,13.61,13.61,13.29,13.39,75194,0
2011-09-16,13.45,13.63,13.44,13.5,123349,0
2011-09-19,13.12,13.48,13.12,13.3,32815,0
2011-09-20,13.44,13.71,13.25,13.25,55495,0
2011-09-21,13.2,13.34,13.12,13.18,93940,0
2011-09-22,12.77,13.46,12.5,12.8,69320,0
2011-09-23,13,13.34,12.82,13.18,93080,0
2011-09-26,13,13.2,12.34,13.09,139833,0
2011-09-27,13.34,13.5,12.99,13.12,45254,0
2011-09-28,12.87,13.14,12.75,12.75,52321,0
2011-09-29,13.04,13.33,12.83,13.31,36987,0
2011-09-30,12.87,13.89,12.87,13.3,77007,0
2011-10-03,13.25,13.33,12,12.01,95221,0
2011-10-04,11.42,12.73,11.42,12.71,158830,0
2011-10-05,12.68,13.07,12.28,12.97,89469,0
2011-10-06,13.04,13.7,12.95,13.62,124321,0
2011-10-07,13.68,13.68,12.61,13.01,66586,0
2011-10-10,12.96,13.35,12.79,13.17,79020,0
2011-10-11,13.01,13.34,12.96,13.14,73312,0
2011-10-12,13.15,13.8,13.15,13.64,141777,0
2011-10-13,13.46,14.05,13.41,14.05,53601,0
2011-10-14,14.1,14.74,14,14.56,101020,0
2011-10-17,14.45,14.57,13.69,13.73,114823,0
2011-10-18,13.78,14.48,13.59,14.16,78002,0
2011-10-19,14.13,14.2,13.74,13.95,47481,0
2011-10-20,13.94,14.38,13.71,14.18,86745,0
2011-10-21,14.46,14.98,14.32,14.72,125271,0
2011-10-24,14.84,14.92,14.59,14.8,90644,0
2011-10-25,14.64,14.84,14.5,14.53,48534,0
2011-10-26,14.62,14.71,14.22,14.48,51100,0
2011-10-27,14.96,15.37,14.09,15.21,161920,0
2011-10-28,15.02,15.5,14.9,15.3,117640,0
2011-10-31,15.09,15.46,15.09,15.44,81562,0
2011-11-01,14.68,15.95,14.68,15.68,175029,0
2011-11-02,15.93,15.96,15.45,15.85,94936,0
2011-11-03,16.04,16.04,15.51,15.99,80301,0
2011-11-04,15.81,15.89,15.56,15.67,41818,0
2011-11-07,15.78,15.93,15.4,15.73,40619,0
2011-11-08,15.89,16.11,15.74,15.96,40810,0
2011-11-09,15.55,15.96,15.31,15.38,47437,0
2011-11-10,15.68,15.86,15.3,15.54,44114,0
2011-11-11,15.61,16.12,15.57,15.93,48408,0
2011-11-14,15.96,16.09,15.9,15.99,62585,0
2011-11-15,15.98,16.2,15.86,16.16,73878,0
2011-11-16,15.86,16.25,15.8,15.89,48102,0
2011-11-17,15.93,16.14,15.66,15.97,57184,0
2011-11-18,16.08,16.08,15.71,15.77,68275,0
2011-11-21,15.43,15.87,15.43,15.74,76031,0
2011-11-22,15.81,15.86,15.62,15.69,68352,0
2011-11-23,15.6,15.76,15.31,15.5,105904,0
2011-11-25,15.5,15.58,15.03,15.19,26385,0
2011-11-28,15.34,15.81,15.34,15.65,44492,0
2011-11-29,15.68,15.7,15.08,15.19,36504,0
2011-11-30,15.75,15.75,15.24,15.72,130076,0
2011-12-01,15.61,15.72,15.28,15.42,40957,0
2011-12-02,15.63,15.83,15.52,15.74,99921,0
2011-12-05,15.96,16.43,15.96,16.34,87217,0
2011-12-06,16.33,16.74,16.22,16.65,63065,0
2011-12-07,16.61,16.71,16.22,16.63,65728,0
2011-12-08,16.62,16.74,16.17,16.2,68209,0
2011-12-09,16.29,16.55,16.05,16.49,50792,0
2011-12-12,16.29,16.82,16.11,16.66,58839,0
2011-12-13,16.68,17.1,16.61,16.76,87267,0
2011-12-14,16.64,16.91,16.44,16.84,57761,0
2011-12-15,17.09,17.1,16.87,16.9,139119,0
2011-12-16,17.02,17.13,16.83,16.95,84055,0
2011-12-19,16.71,16.95,16.21,16.24,81888,0
2011-12-20,17.08,17.08,16.6,16.8,43225,0
2011-12-21,16.76,16.8,16.24,16.8,26424,0
2011-12-22,16.83,16.85,16.73,16.75,34478,0
2011-12-23,16.8,16.86,16.63,16.79,42591,0
2011-12-27,16.61,16.81,16.47,16.68,37572,0
2011-12-28,16.7,16.7,16.01,16.03,28162,0
2011-12-29,16.04,16.52,16.02,16.18,60696,0
2011-12-30,16.2,16.549,16,16.15,65827,0
2012-01-03,16.53,16.6,16.23,16.34,93131,0
2012-01-04,16.25,16.3,15.84,15.9,39819,0
2012-01-05,15.8,15.91,15.43,15.76,26905,0
2012-01-06,15.79,16.15,15.65,16.06,35178,0
2012-01-09,16.23,16.23,15.65,15.76,29746,0
2012-01-10,15.89,16.17,15.71,15.89,56512,0
2012-01-11,15.71,16.38,15.58,16.37,60476,0
2012-01-12,16.35,16.7,16.35,16.65,54159,0
2012-01-13,16.66,16.77,16.35,16.49,47387,0
2012-01-17,16.58,16.61,15.98,16.35,31826,0
2012-01-18,16.38,16.96,16.38,16.95,65058,0
2012-01-19,16.9,17.1,16.65,16.9,70844,0
2012-01-20,16.84,17.33,16.84,17.31,32579,0
2012-01-23,17.43,17.43,17.09,17.33,22144,0
2012-01-24,17.19,17.57,17.15,17.39,45521,0
2012-01-25,17.38,17.44,17.28,17.32,42005,0
2012-01-26,17.34,17.4,17.19,17.25,26538,0
2012-01-27,17.23,17.33,17.16,17.21,51621,0
2012-01-30,17.1,17.16,16.76,16.85,38806,0
2012-01-31,16.94,16.94,16.7,16.75,83737,0
2012-02-01,16.88,17.12,16.7,16.78,68809,0
2012-02-02,16.8,17.18,16.73,16.77,100726,0
2012-02-03,16.92,17.43,16.92,17.28,102032,0
2012-02-06,17.19,17.48,17.14,17.32,75067,0
2012-02-07,17.36,17.66,17.29,17.59,54454,0
2012-02-08,17.75,18,17.64,17.83,42428,0
2012-02-09,17.81,17.95,17.56,17.6,51068,0
2012-02-10,17.48,17.73,17.48,17.6,42083,0
2012-02-13,17.72,18.02,17.46,17.74,60794,0
2012-02-14,17.74,17.92,17.7,17.86,49232,0
2012-02-15,17.9,19.14,17.67,18.55,251911,0
2012-02-16,18.63,19.38,18.57,19.02,113158,0
2012-02-17,19.21,19.3,18.79,18.86,100496,0
2012-02-21,18.89,19.11,18.57,18.66,84224,0
2012-02-22,18.55,18.74,18.31,18.5,79436,0
2012-02-23,18.32,18.94,18.32,18.78,77945,0
2012-02-24,18.8,18.95,18.68,18.77,40426,0
2012-02-27,18.67,18.86,18.6,18.7,49497,0
2012-02-28,18.75,19.31,18.54,19.07,118112,0
2012-02-29,18.76,18.92,18.34,18.6,341485,0
2012-03-01,18.77,18.81,18.46,18.6,134452,0
2012-03-02,18.64,19,18.5,18.72,161510,0
2012-03-05,18.08,18.44,17.81,18.05,275173,0
2012-03-06,17.76,18.24,17.45,18.2,186410,0
2012-03-07,18.19,18.34,17.8,17.89,31862,0
2012-03-08,18.05,18.11,17.85,18.01,77203,0
2012-03-09,18.02,18.29,17.96,18.16,60785,0
2012-03-12,18.17,18.32,17.79,17.95,39101,0
2012-03-13,18.15,18.21,17.85,17.92,71581,0
2012-03-14,17.97,18,17.72,17.79,43647,0
2012-03-15,17.85,18.5,17.73,18.41,103998,0
2012-03-16,18.49,18.5,18.12,18.27,89672,0
2012-03-19,18.26,18.42,17.96,18.22,44686,0
2012-03-20,18,18.04,17.2,17.31,108869,0
2012-03-21,17.39,17.55,17.06,17.29,53566,0
2012-03-22,17.08,17.28,16.74,16.84,99747,0
2012-03-23,16.74,17.13,16.55,17.03,174911,0
2012-03-26,17.16,17.4,16.83,16.95,86634,0
2012-03-27,16.9,17.04,16.64,16.74,84352,0
2012-03-28,16.74,16.87,16.05,16.13,82926,0
2012-03-29,16.03,16.38,15.9,16.17,162883,0
2012-03-30,16.32,16.32,15.91,16.1,192127,0
2012-04-02,16.1,16.66,16.06,16.51,113972,0
2012-04-03,16.42,16.64,16.23,16.48,65616,0
2012-04-04,16.32,16.32,16.01,16.24,41333,0
2012-04-05,17.09,17.09,16.39,16.42,69393,0
2012-04-09,16.12,16.53,16.1,16.36,64648,0
2012-04-10,16.38,16.59,16.25,16.35,105119,0
2012-04-11,16.53,16.53,16.12,16.3,82682,0
2012-04-12,16.26,16.52,16.19,16.42,72405,0
2012-04-13,16.41,16.41,16.11,16.17,22939,0
2012-04-16,16.2,16.4,15.96,16.22,24598,0
2012-04-17,16.28,16.44,16.28,16.38,36474,0
2012-04-18,16.36,16.61,16.21,16.58,54835,0
2012-04-19,16.61,16.71,16.39,16.47,75127,0
2012-04-20,16.65,16.72,16.36,16.68,106403,0
2012-04-23,16.51,16.8,16.47,16.69,94250,0
2012-04-24,16.65,16.73,16.49,16.62,61123,0
2012-04-25,16.72,16.97,16.71,16.95,45067,0
2012-04-26,16.87,16.93,16.73,16.85,77256,0
2012-04-27,16.87,17.27,16.64,17.2,91719,0
2012-04-30,17.15,17.162,17.01,17.03,90658,0
2012-05-01,17.01,17.43,17.01,17.19,106674,0
2012-05-02,17.15,17.24,16.89,17.08,57340,0
2012-05-03,17.01,17.14,16.98,17.12,71134,0
2012-05-04,17.13,17.18,16.85,17.06,75265,0
2012-05-07,17.11,17.12,16.81,17.03,51643,0
2012-05-08,16.86,17.08,16.72,17.02,49518,0
2012-05-09,16.9,17.06,16.9,16.96,32928,0
2012-05-10,17.01,17.14,16.82,17.14,28865,0
2012-05-11,17.14,17.36,16.93,17.34,71558,0
2012-05-14,17.18,17.36,17.11,17.2,19900,0
2012-05-15,17.03,17.84,17.03,17.79,65438,0
2012-05-16,17.85,18.01,17.63,17.76,45189,0
2012-05-17,17.71,17.8,17.46,17.75,94475,0
2012-05-18,17.73,17.73,16.54,16.91,149918,0
2012-05-21,16.97,17.45,16.8,17.31,113818,0
2012-05-22,17.35,17.35,16.86,16.93,80251,0
2012-05-23,16.85,16.92,16.53,16.77,48049,0
2012-05-24,16.66,16.96,16.57,16.81,61471,0
2012-05-25,16.77,17.18,16.72,17.01,55406,0
2012-05-29,17.05,17.29,16.82,17.01,42865,0
2012-05-30,16.92,17.15,16.55,17.02,60978,0
2012-05-31,17.29,17.35,16.79,17.01,159769,0
2012-06-01,16.73,16.98,16.25,16.76,78124,0
2012-06-04,16.89,16.97,16.73,16.9,71690,0
2012-06-05,16.82,17.25,16.73,16.88,53031,0
2012-06-06,16.98,17.65,16.94,17.62,58700,0
2012-06-07,17.85,18.07,17.56,17.84,179301,0
2012-06-08,17.78,17.93,17.57,17.74,43339,0
2012-06-11,17.87,18.61,17.81,18.07,180345,0
2012-06-12,18.14,18.29,17.71,17.95,141251,0
2012-06-13,17.87,18.19,17.87,18.11,183190,0
2012-06-14,18.08,18.26,17.67,17.89,87668,0
2012-06-15,17.84,18.21,17.84,18.01,180102,0
2012-06-18,17.94,18.25,17.94,18.09,84574,0
2012-06-19,18.05,18.7,18.05,18.53,132555,0
2012-06-20,18.6,18.6,18.32,18.51,62368,0
2012-06-21,18.42,18.65,17.91,18.45,131888,0
2012-06-22,18.75,19.16,18.52,18.95,896387,0
2012-06-25,19.08,19.08,18.73,18.86,95674,0
2012-06-26,18.94,19.15,18.5,18.62,124130,0
2012-06-27,18.65,18.81,18.4,18.58,95090,0
2012-06-28,18.5,18.69,18.24,18.66,60055,0
2012-06-29,19,19.25,18.87,19.06,194048,0
2012-07-02,19.18,19.48,19.17,19.45,251860,0
2012-07-03,18.85,18.89,17.97,18.4,355709,0
2012-07-05,18.36,18.67,18,18.57,132982,0
2012-07-06,18.46,18.64,18.45,18.57,69945,0
2012-07-09,18.49,18.91,18.44,18.89,106360,0
2012-07-10,18.99,19.04,18.79,19,164895,0
2012-07-11,19.09,19.19,18.95,19.02,212538,0
2012-07-12,18.98,19.05,18.8,18.99,144738,0
2012-07-13,19.04,19.35,19,19.29,176599,0
2012-07-16,19.7,19.97,19.28,19.43,205900,0
2012-07-17,19.38,19.475,18.79,18.97,118852,0
2012-07-18,18.88,19.26,18.85,19.08,148336,0
2012-07-19,19.05,19.15,18.85,18.87,151385,0
2012-07-20,18.5,18.57,17.07,17.29,409200,0
2012-07-23,17.22,17.41,16.77,17.24,134319,0
2012-07-24,17.46,17.53,16.585,16.95,106803,0
2012-07-25,16.94,17.29,16.73,16.96,193890,0
2012-07-26,17.06,17.41,16.83,17.17,268820,0
2012-07-27,17.28,18.05,17,17.92,242202,0
2012-07-30,17.89,17.92,17.68,17.82,70874,0
2012-07-31,18,18.22,17.91,18.04,181268,0
2012-08-01,18.16,18.16,17.81,17.84,140736,0
2012-08-02,17.79,18.28,17.79,18.14,80883,0
2012-08-03,18.32,18.75,18.32,18.72,103491,0
2012-08-06,18.71,18.83,18.54,18.64,72277,0
2012-08-07,18.85,18.85,18.43,18.6,81326,0
2012-08-08,18.59,18.74,18.42,18.54,69008,0
2012-08-09,18.58,18.7,18.259,18.32,46413,0
2012-08-10,18.37,18.63,18.24,18.43,122332,0
2012-08-13,18.4,18.46,18.17,18.44,53663,0
2012-08-14,18.44,18.892,18.3,18.75,76794,0
2012-08-15,18.77,18.93,18.63,18.85,45961,0
2012-08-16,18.89,18.89,18.54,18.75,91908,0
2012-08-17,18.7,18.94,18.7,18.87,77206,0
2012-08-20,18.91,19.15,18.58,19.03,43743,0
2012-08-21,19.12,19.5,19.08,19.48,111832,0
2012-08-22,19.4,19.5,19.16,19.37,81620,0
2012-08-23,19.4,19.4,19.06,19.19,68417,0
2012-08-24,19.13,19.37,18.5,19.19,117843,0
2012-08-27,19.19,19.31,18.92,19.29,111612,0
2012-08-28,18.71,18.9,17.897,18.28,332272,0
2012-08-29,18.16,18.519,18.03,18.31,127779,0
2012-08-30,18.29,18.29,17.9,17.97,60769,0
2012-08-31,18.05,18.05,17.62,17.71,88151,0
2012-09-04,17.54,18.11,17.39,17.95,100811,0
2012-09-05,17.85,18.5,17.85,18.45,102223,0
2012-09-06,18.49,18.8,18.31,18.59,93744,0
2012-09-07,18.65,18.65,18.06,18.1,70452,0
2012-09-10,18.09,18.11,17.6,17.77,77553,0
2012-09-11,17.82,17.97,17.54,17.63,163603,0
2012-09-12,17.4,17.85,17.38,17.83,56395,0
2012-09-13,17.75,18.07,17.67,17.86,93913,0
2012-09-14,17.79,17.84,17.44,17.54,159018,0
2012-09-17,17.51,17.79,17.47,17.77,54800,0
2012-09-18,17.71,18.11,17.62,17.77,71423,0
2012-09-19,17.86,17.86,17.45,17.61,95127,0
2012-09-20,17.57,17.57,17.21,17.44,69521,0
2012-09-21,17.64,17.78,17.39,17.5,135357,0
2012-09-24,17.3,17.4,17.17,17.37,137197,0
2012-09-25,17.39,17.61,17.17,17.28,96256,0
2012-09-26,17.27,17.29,16.72,16.81,113742,0
2012-09-27,16.83,17.28,16.62,17.28,83331,0
2012-09-28,17.19,17.401,17,17.15,126765,0
2012-10-01,17.23,17.75,17.23,17.65,100332,0
2012-10-02,17.67,18.14,17.67,17.86,67406,0
2012-10-03,17.83,17.89,17.461,17.77,100804,0
2012-10-04,17.83,17.94,17.7,17.77,42667,0
2012-10-05,17.85,17.85,17.59,17.66,71282,0
2012-10-08,17.64,17.7,17.55,17.55,52416,0
2012-10-09,17.55,17.589,17.1,17.2,92818,0
2012-10-10,17.21,17.21,17.01,17.05,34481,0
2012-10-11,17.14,17.2,16.904,16.96,60800,0
2012-10-12,16.95,17.28,16.92,17.13,92822,0
2012-10-15,17.22,17.25,17.09,17.15,67724,0
2012-10-16,17.23,17.4,17.14,17.31,67774,0
2012-10-17,17.33,17.75,17.33,17.71,27839,0
2012-10-18,17.71,17.98,17.69,17.86,41240,0
2012-10-19,17.81,17.88,17.41,17.55,58581,0
2012-10-22,17.49,17.6,17.47,17.53,41706,0
2012-10-23,17.46,17.91,17.3,17.86,99165,0
2012-10-24,17.8,17.87,17.05,17.15,86935,0
2012-10-25,17.15,17.33,16.78,17.07,95148,0
2012-10-26,16.52,16.84,15.7,16.6,338029,0
2012-10-31,16.56,16.94,16.53,16.81,79934,0
2012-11-01,16.77,17.12,16.75,16.94,90927,0
2012-11-02,16.95,17.23,16.6,16.67,113495,0
2012-11-05,16.65,16.93,16.52,16.81,71972,0
2012-11-06,16.87,17.02,16.75,16.91,43813,0
2012-11-07,16.56,16.91,16.56,16.65,58607,0
2012-11-08,16.62,16.62,15.9,16.13,56320,0
2012-11-09,16.1,16.29,16.035,16.16,38211,0
2012-11-12,16.27,16.3,16,16.11,26413,0
2012-11-13,16,16.08,15.7,15.78,48862,0
2012-11-14,15.85,15.9,15.59,15.75,113135,0
2012-11-15,15.72,15.98,15.5,15.97,46530,0
2012-11-16,15.88,16.69,15.86,16.37,99700,0
2012-11-19,16.43,17.11,16.401,16.97,97146,0
2012-11-20,16.71,17.5,16.71,17.41,89859,0
2012-11-21,17.57,17.95,17.36,17.8,146703,0
2012-11-23,17.79,17.79,16.9,17.77,42470,0
2012-11-26,17.79,18.2,17.75,18.2,94282,0
2012-11-27,18.15,18.48,17.97,18.22,103230,0
2012-11-28,18.11,18.11,17.55,17.64,38395,0
2012-11-29,17.82,18.06,17.73,17.87,42716,0
2012-11-30,17.94,18.5,17.4,17.57,79158,0
2012-12-03,17.74,17.74,17.33,17.39,25224,0
2012-12-04,17.4,17.65,17.17,17.3,56726,0
2012-12-05,17.38,17.57,17.38,17.43,36578,0
2012-12-06,17.39,17.44,17.23,17.33,25350,0
2012-12-07,17.33,17.71,17.26,17.67,43742,0
2012-12-10,17.74,17.838,17.28,17.53,44461,0
2012-12-11,17.49,17.57,17.23,17.36,94700,0
2012-12-12,17.44,17.44,17.14,17.28,63437,0
2012-12-13,17.32,17.409,16.95,17.24,70514,0
2012-12-14,17.2,17.54,17.15,17.26,67324,0
2012-12-17,17.28,17.37,17.02,17.22,92526,0
2012-12-18,17.17,17.52,17.06,17.37,86858,0
2012-12-19,17.5,17.5,17.12,17.22,118008,0
2012-12-20,17.27,17.678,16.94,17.19,545068,0
2012-12-21,16.98,17.93,16.98,17.44,212359,0
2012-12-24,17.25,17.59,17.24,17.32,59237,0
2012-12-26,17.27,17.56,16.89,17.28,542242,0
2012-12-27,17.25,17.61,17.06,17.48,430538,0
2012-12-28,17.41,18.14,17.29,17.918,295560,0
2012-12-31,17.88,18.2,17.38,17.97,350605,0
2013-01-02,18.08,18.86,17.81,18.79,159512,0
2013-01-03,18.6,18.87,18.54,18.59,82612,0
2013-01-04,18.69,18.77,18.44,18.45,94125,0
2013-01-07,18.34,18.44,18.11,18.29,120101,0
2013-01-08,18.25,18.69,18.15,18.57,114366,0
2013-01-09,18.65,19.09,18.65,19.07,148739,0
2013-01-10,19.06,19.17,18.91,19.05,157522,0
2013-01-11,19.09,19.25,18.97,19.05,80932,0
2013-01-14,19.05,19.51,18.88,19.5,161619,0
2013-01-15,19.47,20.1,19.43,19.64,265383,0
2013-01-16,19,19.21,18.25,18.32,193415,0
2013-01-17,18.43,18.63,18.28,18.46,79019,0
2013-01-18,18.57,18.694,18.38,18.47,109008,0
2013-01-22,18.58,18.74,18.42,18.49,86205,0
2013-01-23,18.53,18.77,18.46,18.69,99076,0
2013-01-24,18.77,18.91,18.54,18.73,71430,0
2013-01-25,18.87,18.87,18.48,18.78,91476,0
2013-01-28,18.86,19.16,18.82,19.1,134031,0
2013-01-29,19.13,19.15,18.92,19.1,98485,0
2013-01-30,19.07,19.19,18.37,18.5,119005,0
2013-01-31,18.53,18.87,18.48,18.57,81106,0
2013-02-01,18.65,18.89,18.43,18.75,110614,0
2013-02-04,18.67,18.87,18.107,18.18,112597,0
2013-02-05,18.22,18.87,17.83,18.77,123182,0
2013-02-06,18.65,18.73,17.79,18.04,231119,0
2013-02-07,18.05,18.48,17.96,18.48,310331,0
2013-02-08,18.35,18.41,17.53,18.28,272867,0
2013-02-11,18.23,18.54,18.22,18.51,145976,0
2013-02-12,18.55,18.65,18.34,18.48,161958,0
2013-02-13,18.5,18.65,18.38,18.46,133679,0
2013-02-14,18.49,18.6,18.4,18.46,55042,0
2013-02-15,18.57,18.57,18.35,18.39,85825,0
2013-02-19,18.41,19.06,18.41,18.98,290119,0
2013-02-20,19.39,20.5,19.38,19.44,297865,0
2013-02-21,19.4,19.4,18.4,18.5,173355,0
2013-02-22,18.62,18.97,18.5,18.83,119412,0
2013-02-25,19.02,19.02,18.192,18.46,162179,0
2013-02-26,18.67,18.69,18.35,18.43,100966,0
2013-02-27,18.61,18.63,18.19,18.29,97141,0
2013-02-28,18.29,19.17,18.29,18.653,256057,0
2013-03-01,18.74,19.3,18.56,18.98,219506,0
2013-03-04,18.98,19.09,18.63,18.96,126684,0
2013-03-05,18.99,19.66,18.96,19.57,180347,0
2013-03-06,19.74,19.79,19.4,19.73,182414,0
2013-03-07,19.79,19.79,19.38,19.47,178598,0
2013-03-08,19.66,19.66,19.346,19.51,130120,0
2013-03-11,19.44,19.44,19.15,19.32,153388,0
2013-03-12,19.33,19.54,19.203,19.39,208463,0
2013-03-13,19.44,19.84,19.36,19.68,126300,0
2013-03-14,19.75,20.05,19.61,19.98,133680,0
2013-03-15,20.16,20.44,19.73,19.82,235180,0
2013-03-18,19.69,20.045,19.31,19.97,73194,0
2013-03-19,20.05,20.35,19.9,20.27,133553,0
2013-03-20,20.42,20.93,20.35,20.78,210220,0
2013-03-21,20.62,20.76,20.393,20.61,78156,0
2013-03-22,20.6,21.4,20.6,21.31,259304,0
2013-03-25,21.4,21.97,21.345,21.69,419206,0
2013-03-26,21.88,22.25,21.27,21.44,360685,0
2013-03-27,21.31,22.01,21.07,21.9,196337,0
2013-03-28,21.93,22.2,21.53,22.12,144659,0
2013-04-01,22.21,22.24,21.34,21.44,210055,0
2013-04-02,21.61,21.75,21.26,21.4,206272,0
2013-04-03,21.38,21.4,20.18,21.14,321952,0
2013-04-04,21.09,21.15,20.64,20.7,98550,0
2013-04-05,20.42,21.11,20.39,21.06,84664,0
2013-04-08,21.18,21.18,20.45,20.55,47370,0
2013-04-09,20.64,21.06,20.4,20.82,122363,0
2013-04-10,20.92,21.45,20.65,21.27,98788,0
2013-04-11,21.19,21.51,20.91,21.3,82820,0
2013-04-12,21.21,21.54,21.1,21.51,123411,0
2013-04-15,21.46,21.46,20.52,20.77,179903,0
2013-04-16,21.01,21.01,20.35,20.77,123557,0
2013-04-17,20.68,20.93,20.33,20.5,134596,0
2013-04-18,20.58,20.78,20.1,20.54,160312,0
2013-04-19,20.55,20.93,20.37,20.83,99153,0
2013-04-22,20.82,20.82,20.19,20.24,131848,0
2013-04-23,20.41,20.75,20.295,20.63,47995,0
2013-04-24,20.6,20.67,20.26,20.34,82360,0
2013-04-25,20.34,20.76,18.44,19.08,923825,0
2013-04-26,17.88,18.69,17.51,17.94,917073,0
2013-04-29,17.96,18.02,17.45,17.555,273248,0
2013-04-30,17.59,17.7,17.03,17.35,291127,0
2013-05-01,17.74,18.12,17.41,17.76,541219,0
2013-05-02,17.8,18.01,17.73,17.79,389135,0
2013-05-03,17.92,18.37,17.89,17.98,274934,0
2013-05-06,18.02,18.02,17.76,17.97,97006,0
2013-05-07,18,18.16,17.83,18,261618,0
2013-05-08,17.92,18.04,17.91,18.01,148124,0
2013-05-09,18.09,18.33,17.85,18.19,132072,0
2013-05-10,18.17,18.68,18.05,18.24,225512,0
2013-05-13,18.27,18.51,18.19,18.41,259731,0
2013-05-14,18.45,19,18.44,18.82,404871,0
2013-05-15,18.86,19.48,18.86,19.3,158925,0
2013-05-16,19.26,19.33,18.69,18.69,122041,0
2013-05-17,18.72,19.16,18.5,18.63,98628,0
2013-05-20,18.7,18.73,18.22,18.475,106902,0
2013-05-21,18.53,18.53,18.06,18.17,74731,0
2013-05-22,18.14,18.69,18.025,18.22,138412,0
2013-05-23,18.16,18.26,17.88,18.1,85163,0
2013-05-24,18.08,18.56,17.92,18.24,73402,0
2013-05-28,18.44,18.66,17.99,18.21,146196,0
2013-05-29,18.07,18.28,17.85,18,176197,0
2013-05-30,18.05,18.28,17.96,18.03,66334,0
2013-05-31,18,18,17.51,17.87,104442,0
2013-06-03,17.96,17.96,17.446,17.69,196335,0
2013-06-04,17.74,17.81,16.99,17.08,215857,0
2013-06-05,17.08,17.36,17.06,17.2,110024,0
2013-06-06,17.25,17.62,17.22,17.53,114353,0
2013-06-07,17.62,17.67,17.45,17.53,117090,0
2013-06-10,17.6,17.72,17.41,17.71,148579,0
2013-06-11,17.57,17.91,17.47,17.7,275910,0
2013-06-12,17.75,18.12,17.61,17.89,176838,0
2013-06-13,17.9,18.42,17.9,18.38,108849,0
2013-06-14,18.41,18.71,18.41,18.58,134622,0
2013-06-17,18.72,18.85,18.45,18.54,108988,0
2013-06-18,18.62,18.62,18.36,18.4,93827,0
2013-06-19,18.36,18.61,18.15,18.4,99578,0
2013-06-20,18.25,18.37,18.18,18.22,110172,0
2013-06-21,18.25,18.98,18.22,18.63,211533,0
2013-06-24,18.49,18.85,18.34,18.64,119644,0
2013-06-25,18.73,18.95,18.525,18.91,99391,0
2013-06-26,18.98,19.07,18.75,18.88,163009,0
2013-06-27,18.99,19.345,18.92,19.21,88558,0
2013-06-28,19.13,19.5,18.98,19.49,712325,0
2013-07-01,19.49,19.49,18.62,18.9,179155,0
2013-07-02,18.83,19.04,18.63,18.88,169996,0
2013-07-03,18.8,19.03,18.63,18.95,38753,0
2013-07-05,19.13,19.39,19.1,19.25,71508,0
2013-07-08,19.27,19.44,19.206,19.33,80819,0
2013-07-09,19.36,19.78,19.22,19.59,175088,0
2013-07-10,19.59,19.871,19.59,19.74,60220,0
2013-07-11,19.84,20.39,19.81,20.31,186958,0
2013-07-12,20.24,20.67,20.12,20.32,161588,0
2013-07-15,20.37,20.53,20.14,20.16,115725,0
2013-07-16,20.12,20.12,19.78,19.8,111592,0
2013-07-17,19.85,19.97,19.58,19.73,213715,0
2013-07-18,19.75,19.84,19.56,19.59,292208,0
2013-07-19,19.57,19.89,19.494,19.89,107602,0
2013-07-22,19.83,20.08,19.83,20.01,83850,0
2013-07-23,19.98,20.09,19.79,19.96,99123,0
2013-07-24,19.96,20.125,19.68,19.82,85402,0
2013-07-25,19.82,20.07,19.6,19.75,221316,0
2013-07-26,19.64,21.28,19.64,21.23,215065,0
2013-07-29,21.28,21.59,20.35,21.39,177898,0
2013-07-30,20.75,21.93,20.75,21.85,251947,0
2013-07-31,22,22.16,21.74,21.77,173347,0
2013-08-01,22,22.6,21.875,22.47,273049,0
2013-08-02,22.5,22.65,22.08,22.17,190203,0
2013-08-05,22.15,22.15,21.59,22.06,144281,0
2013-08-06,22.05,22.34,21.98,22.17,135090,0
2013-08-07,22.17,22.21,21.73,22,130605,0
2013-08-08,22.03,22.06,21.71,21.99,51963,0
2013-08-09,22.02,22.29,21.94,22.05,71714,0
2013-08-12,22.11,22.19,21.87,21.99,97745,0
2013-08-13,22.04,22.18,21.865,22.14,55060,0
2013-08-14,22.18,22.29,21.93,21.99,65975,0
2013-08-15,21.84,22.17,21.69,21.87,84005,0
2013-08-16,21.73,22,21.43,21.78,92959,0
2013-08-19,21.73,22.1,21.56,21.85,71928,0
2013-08-20,21.958,21.958,21.604,21.84,126146,0
2013-08-21,21.76,22.01,21.41,21.43,56642,0
2013-08-22,21.44,21.91,21.33,21.82,26203,0
2013-08-23,21.8,21.99,21.35,21.49,54133,0
2013-08-26,21.49,22.07,21.49,21.84,123399,0
2013-08-27,21.66,21.78,21.45,21.65,52120,0
2013-08-28,21.68,21.87,21.531,21.79,69944,0
2013-08-29,21.79,22.16,21.62,21.98,95320,0
2013-08-30,21.93,22.13,21.57,21.65,127773,0
2013-09-03,21.67,22.01,21.37,21.64,135577,0
2013-09-04,21.44,21.65,21.2,21.33,129520,0
2013-09-05,21.3,21.46,21.02,21.17,67739,0
2013-09-06,21.33,21.33,20.68,21.14,35910,0
2013-09-09,21.21,21.24,21,21.07,104117,0
2013-09-10,21.09,21.15,21.05,21.1,512011,0
2013-09-11,21.1,21.56,21.09,21.46,190628,0
2013-09-12,21.56,21.65,21.16,21.43,42409,0
2013-09-13,21.48,21.76,21.38,21.62,29429,0
2013-09-16,21.74,22.07,21.25,21.34,113457,0
2013-09-17,21.3,21.76,21.3,21.74,72699,0
2013-09-18,21.72,21.72,21.28,21.55,50823,0
2013-09-19,21.52,21.67,21.46,21.5,35506,0
2013-09-20,21.49,21.55,21.42,21.5,124401,0
2013-09-23,21.49,21.68,21.43,21.58,42084,0
2013-09-24,21.55,21.87,21.26,21.54,35000,0
2013-09-25,21.58,21.67,21.26,21.28,37900,0
2013-09-26,21.35,21.51,21.02,21.19,46100,0
2013-09-27,21.09,21.2,20.96,21,74422,0
2013-09-30,20.88,21.03,20.81,20.94,84761,0
2013-10-01,20.9,21.04,20.73,20.88,90856,0
2013-10-02,20.78,20.96,20.53,20.62,136000,0
2013-10-03,20.49,20.62,20.08,20.27,99900,0
2013-10-04,20.23,20.72,20.07,20.25,54600,0
2013-10-07,20.02,20.41,19.74,20.27,139800,0
2013-10-08,20.3,21.27,20.09,20.21,93400,0
2013-10-09,20.32,20.49,20.18,20.22,42000,0
2013-10-10,20.4,21.03,19.63,19.75,168296,0
2013-10-11,19.75,20.03,19.64,20,124068,0
2013-10-14,20.12,20.22,19.93,20.05,98275,0
2013-10-15,20.07,20.1,19.83,19.87,128368,0
2013-10-16,19.99,20.09,19.91,19.94,116175,0
2013-10-17,19.82,19.99,19.7,19.9,78800,0
2013-10-18,19.9,20.27,19.75,20.25,114800,0
2013-10-21,20.31,20.54,20.04,20.48,74500,0
2013-10-22,20.59,21.02,20.47,21,135800,0
2013-10-23,20.89,21.79,20.8,21.74,199300,0
2013-10-24,21.84,21.95,21,21,211900,0
2013-10-25,19.24,20,18.85,19.11,1018400,0
2013-10-28,19.09,19.74,18.94,19.62,283300,0
2013-10-29,19.62,19.73,19.04,19.13,102500,0
2013-10-30,19.19,19.5,18.43,18.51,114600,0
2013-10-31,18.46,18.55,18.11,18.41,164358,0
2013-11-01,18.37,18.79,18.17,18.51,149700,0
2013-11-04,18.56,18.92,18.33,18.87,162000,0
2013-11-05,18.8,19.318,18.8,19.15,147045,0
2013-11-06,19.14,19.48,19.11,19.38,127900,0
2013-11-07,19.43,19.6,19.15,19.22,101100,0
2013-11-08,19.19,19.58,19.13,19.24,54700,0
2013-11-11,19.2,19.34,18.94,19.11,45958,0
2013-11-12,19.02,19.58,19.02,19.48,67075,0
2013-11-13,19.42,20.11,19.06,20.01,188596,0
2013-11-14,20.33,20.75,20.04,20.11,113800,0
2013-11-15,20.08,20.62,19.8,20.4,93400,0
2013-11-18,20.48,21.42,20.47,20.53,141200,0
2013-11-19,20.51,20.82,20.35,20.44,173007,0
2013-11-20,20.44,20.58,19.96,20.04,166300,0
2013-11-21,20.07,20.33,19.99,20.02,90500,0
2013-11-22,20.08,20.35,20.01,20.25,116700,0
2013-11-25,20.32,20.65,20.08,20.17,100500,0
2013-11-26,20.23,20.47,20.19,20.24,82900,0
2013-11-27,20.22,20.52,20.14,20.46,94600,0
2013-11-29,20.55,20.74,20.54,20.58,20100,0
2013-12-02,20.63,20.63,19.99,20.01,102300,0
2013-12-03,19.95,20.14,19.79,20.02,109000,0
2013-12-04,19.95,20.16,19.41,20,60238,0
2013-12-05,19.94,20.24,19.93,20.06,67542,0
2013-12-06,20.23,20.45,20.18,20.28,41600,0
2013-12-09,20.25,20.39,19.8,20.2,90700,0
2013-12-10,20.28,20.28,19.96,20,55300,0
2013-12-11,20,20.08,19.94,20.04,110000,0
2013-12-12,19.99,20.2,19.98,20.03,32900,0
2013-12-13,20.1,20.35,19.98,20,76100,0
2013-12-16,20.51,20.51,20.05,20.18,56000,0
2013-12-17,20.22,20.38,19.99,20.05,29101,0
2013-12-18,20.13,20.51,19.98,20.24,73300,0
2013-12-19,20.28,20.5,20,20.1,73500,0
2013-12-20,20.18,20.46,20,20.23,176200,0
2013-12-23,20.24,20.74,20.22,20.25,139600,0
2013-12-24,20.34,21.25,20.33,21.01,97897,0
2013-12-26,21.12,21.49,20.95,21.25,182200,0
2013-12-27,21.32,21.64,21.32,21.55,51900,0
2013-12-30,21.61,21.99,21.54,21.56,79700,0
2013-12-31,21.65,21.69,21.43,21.48,71400,0
2014-01-02,21.32,21.32,20.45,20.5,178437,0
2014-01-03,20.48,20.69,20.41,20.65,70098,0
2014-01-06,20.74,20.76,20.5,20.65,76400,0
2014-01-07,20.67,20.9,20.6,20.75,72300,0
2014-01-08,20.77,21.02,20.54,20.86,48100,0
2014-01-09,20.87,21.11,20.61,20.99,84200,0
2014-01-10,21.05,21.3,20.6,20.65,120700,0
2014-01-13,20.57,20.87,20.55,20.79,74100,0
2014-01-14,20.9,21.47,20.82,21.01,99200,0
2014-01-15,21.01,21.44,20.65,21.13,67300,0
2014-01-16,21.13,21.24,20.85,21.01,64934,0
2014-01-17,20.93,21.3,20.82,21.25,153400,0
2014-01-21,21.27,21.3,20.92,21.18,58200,0
2014-01-22,21.26,21.93,21.15,21.69,87800,0
2014-01-23,21.68,21.88,20.2,21.45,53600,0
2014-01-24,21.97,21.97,20.67,20.75,105546,0
2014-01-27,20.84,20.95,19.82,20.64,116700,0
2014-01-28,20.62,20.88,20.52,20.83,81432,0
2014-01-29,20.7,20.92,20.24,20.39,77900,0
2014-01-30,21.44,21.44,20.28,20.35,55300,0
2014-01-31,20.09,20.51,20,20.29,118658,0
2014-02-03,20.29,20.32,19.32,19.41,149341,0
2014-02-04,19.25,19.43,18.79,18.87,136418,0
2014-02-05,18.78,18.912,18.17,18.6,184277,0
2014-02-06,18.64,18.88,17.58,18.21,392020,0
2014-02-07,17.25,17.5,15.81,17.23,840227,0
2014-02-10,17.17,17.5,16.9,17.11,489138,0
2014-02-11,17.07,17.14,16.39,16.59,533513,0
2014-02-12,16.31,16.75,16.18,16.35,250769,0
2014-02-13,16.24,16.955,16.24,16.83,357174,0
2014-02-14,16.84,16.9,16.45,16.54,249592,0
2014-02-18,16.4,16.68,16.27,16.6,337961,0
2014-02-19,16.53,16.72,16.48,16.63,148361,0
2014-02-20,16.74,16.94,16.572,16.81,145506,0
2014-02-21,16.95,17.36,16.6,16.69,216877,0
2014-02-24,16.66,16.92,16.45,16.56,207005,0
2014-02-25,16.403,16.746,16,16.13,489812,0
2014-02-26,16.2,16.44,16.01,16.16,436018,0
2014-02-27,16.13,16.266,15.9,15.98,243060,0
2014-02-28,16.02,16.319,15.9,15.92,252787,0
2014-03-03,15.86,16.22,15.54,16.1,377136,0
2014-03-04,16.17,16.74,16.1,16.16,355586,0
2014-03-05,16.2,16.7,16.15,16.5,357710,0
2014-03-06,16.55,16.95,16.4,16.82,271736,0
2014-03-07,16.83,16.91,16.62,16.88,199096,0
2014-03-10,16.92,17.08,16.85,17.08,223013,0
2014-03-11,17.16,17.22,16.96,17.04,382024,0
2014-03-12,16.955,17.67,16.835,17.39,379878,0
2014-03-13,17.384,17.498,17.13,17.26,262951,0
2014-03-14,17.17,17.21,16.95,17.1,215482,0
2014-03-17,17.09,17.37,17.01,17.25,215494,0
2014-03-18,17.22,17.4,17.15,17.26,258140,0
2014-03-19,17.34,17.45,17.1,17.3,158504,0
2014-03-20,17.23,17.57,17.08,17.5,115470,0
2014-03-21,17.52,17.74,17.4,17.5,136098,0
2014-03-24,17.724,17.724,17.19,17.4,178062,0
2014-03-25,17.44,17.74,17.37,17.41,79897,0
2014-03-26,17.51,17.66,17.09,17.11,129900,0
2014-03-27,17.1,17.266,16.85,17.16,123767,0
2014-03-28,17.2,17.53,17.05,17.17,151635,0
2014-03-31,18.49,19.16,18.03,18.32,558651,0
2014-04-01,18.75,18.75,18.05,18.21,245585,0
2014-04-02,18.24,18.38,18.06,18.33,122301,0
2014-04-03,18.34,18.63,18.3,18.4,175338,0
2014-04-04,18.51,18.51,17.79,17.82,184422,0
2014-04-07,17.79,17.79,17.19,17.36,98979,0
2014-04-08,17.44,17.55,17.152,17.29,144778,0
2014-04-09,17.32,17.74,17.253,17.65,103216,0
2014-04-10,17.64,17.65,17.06,17.21,151101,0
2014-04-11,17.02,17.249,16.86,16.9,148265,0
2014-04-14,17.06,17.06,16.53,16.91,132908,0
2014-04-15,16.86,16.92,16.34,16.71,137325,0
2014-04-16,16.76,16.92,16.563,16.9,185353,0
2014-04-17,16.85,17.27,16.78,17.22,120538,0
2014-04-21,17.28,17.51,17.18,17.38,60445,0
2014-04-22,17.37,18.21,17.28,18.16,258484,0
2014-04-23,18.13,18.365,17.92,18.23,178691,0
2014-04-24,18.38,18.44,17.94,18.07,191350,0
2014-04-25,19.75,20.49,19.56,19.66,1028513,0
2014-04-28,19.78,19.948,19.33,19.43,264530,0
2014-04-29,19.57,19.85,19.14,19.4,148620,0
2014-04-30,19.39,19.77,19.14,19.56,117696,0
2014-05-01,19.48,19.48,18.85,19,257788,0
2014-05-02,18.82,19.05,18.51,18.58,165580,0
2014-05-05,18.51,18.776,18.26,18.54,178418,0
2014-05-06,18.47,18.56,17.97,18.03,163481,0
2014-05-07,18.09,18.09,17.52,17.88,120367,0
2014-05-08,17.9,18.01,17.63,17.64,108631,0
2014-05-09,17.47,18.1,17.47,18,85618,0
2014-05-12,18.02,18.75,17.966,18.51,128174,0
2014-05-13,18.56,18.56,18.15,18.18,123540,0
2014-05-14,18.33,18.866,17.79,17.91,93970,0
2014-05-15,17.91,18.15,17.58,18.07,82829,0
2014-05-16,18.03,18.69,17.872,18.49,103230,0
2014-05-19,18.48,18.78,18.39,18.75,141628,0
2014-05-20,18.78,18.78,18.02,18.36,135670,0
2014-05-21,18.51,18.51,17.81,18.25,130315,0
2014-05-22,18.05,18.49,18.01,18.34,128614,0
2014-05-23,18.39,18.62,18.108,18.43,93141,0
2014-05-27,18.58,18.8,18.276,18.57,123369,0
2014-05-28,18.46,18.92,18.17,18.83,87282,0
2014-05-29,18.85,18.96,18.556,18.8,66384,0
2014-05-30,18.84,18.84,18.26,18.56,94409,0
2014-06-02,18.63,18.74,18.18,18.39,55558,0
2014-06-03,18.31,18.338,17.94,18.08,114770,0
2014-06-04,18.27,18.74,18.18,18.49,135852,0
2014-06-05,18.39,19.48,18.25,19.3,129892,0
2014-06-06,19.42,20.2,19.42,19.7,232932,0
2014-06-09,19.64,19.64,19.03,19.1,181593,0
2014-06-10,19.4,19.71,19,19.1,114700,0
2014-06-11,19.016,19.016,18.62,18.67,84875,0
2014-06-12,18.65,18.65,18.26,18.42,111992,0
2014-06-13,18.27,18.51,18.1,18.13,103993,0
2014-06-16,18.09,18.43,17.962,18.28,249499,0
2014-06-17,18.33,18.33,18,18.1,260572,0
2014-06-18,18.15,18.37,17.69,18.34,385452,0
2014-06-19,18.118,18.33,18.05,18.2,179291,0
2014-06-20,18.43,19,18.345,18.87,221542,0
2014-06-23,18.84,19.06,18.54,18.92,196156,0
2014-06-24,19.06,19.25,18.65,18.86,145271,0
2014-06-25,18.72,19.19,18.568,19.05,124295,0
2014-06-26,19.07,19.07,18.62,18.88,94156,0
2014-06-27,18.75,19.163,18.6,18.92,774198,0
2014-06-30,18.97,19.34,18.76,19.17,125174,0
2014-07-01,19.27,19.75,19.104,19.42,178154,0
2014-07-02,19.46,19.52,18.92,18.99,104700,0
2014-07-03,19.11,19.43,19.08,19.32,115133,0
2014-07-07,19.33,19.55,19,19.49,136862,0
2014-07-08,19.44,19.94,19.34,19.73,175099,0
2014-07-09,19.85,19.97,19.49,19.55,101991,0
2014-07-10,19.18,19.73,19.18,19.66,138096,0
2014-07-11,19.7,20.05,19.54,19.91,193613,0
2014-07-14,19.98,20.28,19.93,20.18,208248,0
2014-07-15,20.15,20.18,19.51,19.9,330070,0
2014-07-16,19.92,20.34,19.68,19.99,250804,0
2014-07-17,19.8,20.15,19.6,19.86,194787,0
2014-07-18,19.81,20.39,19.81,20.38,152370,0
2014-07-21,20.28,20.61,20.17,20.49,189672,0
2014-07-22,20.62,20.74,20.306,20.57,173201,0
2014-07-23,20.59,20.6,20.34,20.39,106333,0
2014-07-24,20.63,20.64,20.302,20.31,212336,0
2014-07-25,22,22.3,21.25,21.875,639023,0
2014-07-28,21.77,22.17,21.6,21.9,241806,0
2014-07-29,21.96,22.06,21.64,21.79,209570,0
2014-07-30,21.95,22.1,21.59,22.06,372953,0
2014-07-31,22.05,22.2,21.87,22.01,340283,0
2014-08-01,22,22.14,21.75,21.98,275456,0
2014-08-04,21.95,22.03,21.55,22,318746,0
2014-08-05,22.16,22.16,21.75,21.98,263076,0
2014-08-06,21.8,22.03,21.74,22.01,197650,0
2014-08-07,22.04,22.1,21.98,22,170859,0
2014-08-08,21.99,22.3,21.99,22.27,100020,0
2014-08-11,22.4,22.71,22.14,22.51,86393,0
2014-08-12,22.48,22.67,22.32,22.59,146316,0
2014-08-13,22.62,22.76,22.58,22.72,144163,0
2014-08-14,22.72,23.47,22.72,23.47,186480,0
2014-08-15,23.74,24.54,23.682,24.39,410433,0
2014-08-18,24.48,24.75,24.25,24.75,286692,0
2014-08-19,24.75,24.97,24.68,24.93,285366,0
2014-08-20,24.79,24.992,24.6,24.855,179294,0
2014-08-21,24.79,25.2,24.65,25,207585,0
2014-08-22,24.99,25.595,24.85,25.39,160226,0
2014-08-25,25.29,25.54,25.18,25.32,159404,0
2014-08-26,25.42,25.525,25.14,25.46,307380,0
2014-08-27,25.48,25.82,25.46,25.72,163874,0
2014-08-28,25.62,25.956,25.455,25.66,94649,0
2014-08-29,25.64,26.01,25.61,25.96,115067,0
2014-09-02,26.08,26.565,25.85,26.41,332945,0
2014-09-03,25.82,25.82,25.392,25.76,674707,0
2014-09-04,25.6,26,25.441,25.86,320407,0
2014-09-05,25.9,25.964,25.66,25.78,204706,0
2014-09-08,25.77,26.47,25.67,26.45,140273,0
2014-09-09,26.5,26.83,26.14,26.24,226125,0
2014-09-10,26.2,26.87,26.01,26.85,158152,0
2014-09-11,26.86,27.2,26.5,26.73,250849,0
2014-09-12,26.81,27.06,26.5,26.91,272697,0
2014-09-15,27.1,27.11,26.12,26.22,155438,0
2014-09-16,26.22,26.455,26.05,26.21,344269,0
2014-09-17,26.29,26.494,25.77,25.79,122128,0
2014-09-18,25.81,25.88,25.43,25.69,195121,0
2014-09-19,25.47,25.7,24.14,24.26,318057,0
2014-09-22,24,24.08,23.78,23.9,178033,0
2014-09-23,23.76,24.28,23.72,24.23,179455,0
2014-09-24,24.19,24.3,23.86,24.2,132528,0
2014-09-25,24.22,24.42,23.42,23.79,154226,0
2014-09-26,23.81,24.2,23.37,24.02,118492,0
2014-09-29,23.82,24.28,23.8,24.14,103721,0
2014-09-30,24.12,24.12,23.52,23.55,133279,0
2014-10-01,23.59,23.89,22.55,22.62,211953,0
2014-10-02,22.66,23.15,22.46,22.84,141684,0
2014-10-03,23.14,23.33,22.8,23.11,218717,0
2014-10-06,23.17,23.73,23.16,23.72,118468,0
2014-10-07,23.59,24.03,23.37,23.85,130770,0
2014-10-08,23.85,24.91,23.85,24.87,247445,0
2014-10-09,24.79,24.89,24.27,24.33,228813,0
2014-10-10,24.27,24.69,24.08,24.27,190540,0
2014-10-13,24.32,24.88,24.18,24.32,131447,0
2014-10-14,24.37,25.13,24.37,24.84,202345,0
2014-10-15,24.65,24.865,24.08,24.83,213795,0
2014-10-16,24.5,24.99,24.05,24.62,217124,0
2014-10-17,24.95,24.95,24.35,24.5,104182,0
2014-10-20,24.48,25.03,24.47,25,190522,0
2014-10-21,23.74,25.72,23.74,25.39,160400,0
2014-10-22,25.21,25.46,24.18,24.45,207095,0
2014-10-23,24.72,25.44,24.196,25.44,292472,0
2014-10-24,25.69,26.312,23.43,23.87,348754,0
2014-10-27,23.9,26.5,23.81,26.16,500466,0
2014-10-28,26.38,26.64,24.83,25.44,499762,0
2014-10-29,25.49,26.55,25.46,25.8,222873,0
2014-10-30,25.68,26.56,25.23,26.09,203866,0
2014-10-31,26.59,26.6,25.89,26.13,240657,0
2014-11-03,26.13,26.47,25.88,26.22,224419,0
2014-11-04,26.5,27.1,26.2,26.91,312366,0
2014-11-05,27.04,27.04,26.49,26.71,159289,0
2014-11-06,26.79,27.85,26.79,27.54,240556,0
2014-11-07,27.61,27.65,27.215,27.33,144988,0
2014-11-10,27.43,28,27.43,27.95,159006,0
2014-11-11,27.92,28.25,27.77,28.04,220678,0
2014-11-12,28.04,28.34,27.99,28.14,154371,0
2014-11-13,28.25,28.35,27.81,27.86,118698,0
2014-11-14,27.8,27.96,27.15,27.41,192147,0
2014-11-17,27.45,27.716,27.12,27.14,170872,0
2014-11-18,27.14,27.22,26.53,26.61,135358,0
2014-11-19,26.61,26.72,26.07,26.47,93888,0
2014-11-20,26.26,26.78,26.13,26.65,121072,0
2014-11-21,26.97,27,26.37,26.44,108891,0
2014-11-24,26.44,27.06,26.406,26.86,253921,0
2014-11-25,26.97,27.67,26.596,27.61,144468,0
2014-11-26,27.71,28.086,27.55,27.69,79148,0
2014-11-28,28.06,28.81,27.93,28.05,85663,0
2014-12-01,28.11,28.24,27.2,27.48,123327,0
2014-12-02,27.8,28.24,27.62,28.15,101533,0
2014-12-03,28.28,29.02,28.04,28.88,239151,0
2014-12-04,28.91,28.95,28.42,28.89,145289,0
2014-12-05,28.87,29.15,27.74,28,180085,0
2014-12-08,27.95,28.241,27.71,27.86,136789,0
2014-12-09,27.65,28.06,26.93,27.67,123242,0
2014-12-10,27.61,27.67,26.81,26.83,108120,0
2014-12-11,26.7,27.93,26.659,27.9,172399,0
2014-12-12,27.53,28.09,27.489,27.67,151256,0
2014-12-15,27.68,28,27.34,27.79,255355,0
2014-12-16,27.68,28.07,27.32,27.35,202503,0
2014-12-17,27.35,28.15,27.025,27.97,212795,0
2014-12-18,28.37,28.37,27.46,28,180278,0
2014-12-19,27.96,28.22,27.59,28.13,576578,0
2014-12-22,28.39,29.73,28.23,29.72,223791,0
2014-12-23,29.73,30.18,29.5,29.89,199441,0
2014-12-24,30,30.08,29.65,29.68,128551,0
2014-12-26,29.86,30.18,29.5,30.08,119702,0
2014-12-29,30.17,30.17,29.76,29.93,196317,0
2014-12-30,29.81,30.14,29.53,29.63,137954,0
2014-12-31,29.84,30.169,29.15,29.2,100263,0
2015-01-02,29.46,29.55,28.06,28.45,225439,0
2015-01-05,28.59,28.8,27.49,27.79,156641,0
2015-01-06,27.84,28.18,26.73,26.8,160915,0
2015-01-07,26.92,27.1,26.55,26.94,111380,0
2015-01-08,27.22,27.7,26.95,27.64,156649,0
2015-01-09,27.57,27.57,26.36,26.51,123667,0
2015-01-12,26.64,26.996,26.23,26.75,167330,0
2015-01-13,26.92,27.68,26.66,27.07,84491,0
2015-01-14,26.76,27.28,26.76,27.01,60316,0
2015-01-15,26.98,27.436,26.45,26.57,99550,0
2015-01-16,26.47,27.41,26.4,27.38,98255,0
2015-01-20,27.889,28.088,26.69,27.05,159451,0
2015-01-21,26.89,27.11,26.51,26.8,167133,0
2015-01-22,27.07,27.52,26.645,27.49,159800,0
2015-01-23,27.41,27.71,26.91,27.58,169880,0
2015-01-26,27.46,27.56,26.9,27.06,144801,0
2015-01-27,26.82,27.6,26.48,27.25,151265,0
2015-01-28,27.54,27.84,27.093,27.26,120692,0
2015-01-29,27.39,27.67,27.06,27.56,133889,0
2015-01-30,27.44,27.81,26.33,26.4,94283,0
2015-02-02,26.37,26.66,25.715,26.48,145255,0
2015-02-03,26.56,27,26.04,26.57,152076,0
2015-02-04,26.39,26.94,26.13,26.24,146056,0
2015-02-05,26.25,26.74,25.99,26.25,307406,0
2015-02-06,25.76,26.03,24.11,25.06,495100,0
2015-02-09,24.92,25.375,24.87,25.01,196568,0
2015-02-10,25.14,25.63,25,25.47,186446,0
2015-02-11,25.5,26.28,25.5,25.73,132735,0
2015-02-12,26,26.55,25.81,26.37,185407,0
2015-02-13,26.41,26.89,26.41,26.72,139468,0
2015-02-17,26.79,26.99,26.08,26.27,145592,0
2015-02-18,26.55,27.09,26.35,27,200826,0
2015-02-19,27.08,27.4,26.8,26.89,92483,0
2015-02-20,26.93,27.8,26.718,27.76,156419,0
2015-02-23,27.59,27.82,27.43,27.59,90404,0
2015-02-24,27.63,28.33,27.478,28.25,123871,0
2015-02-25,27.876,29.03,27.876,29,189873,0
2015-02-26,28.93,29.55,28.69,29.36,134134,0
2015-02-27,29.14,29.5,28.45,29.04,129288,0
2015-03-02,29.14,29.38,28.45,28.59,82700,0
2015-03-03,28.19,28.43,27.84,27.94,143600,0
2015-03-04,27.75,28.16,27.64,27.87,118500,0
2015-03-05,27.97,28.23,27.82,27.86,80500,0
2015-03-06,27.59,28.13,27.25,27.48,139000,0
2015-03-09,27.61,28.42,27.26,28,112600,0
2015-03-10,27.8,27.94,27.48,27.65,93600,0
2015-03-11,27.71,28.41,27.43,28.13,134800,0
2015-03-12,28.36,29.05,28.36,28.92,133400,0
2015-03-13,28.97,29.43,28.37,28.45,233700,0
2015-03-16,28.68,28.68,27.88,28.05,157700,0
2015-03-17,28,28.03,27.67,27.71,67800,0
2015-03-18,27.57,27.74,26.9,27.25,137200,0
2015-03-19,27.26,27.61,26.7,27.21,95900,0
2015-03-20,27.33,27.99,27.33,27.56,251400,0
2015-03-23,27.44,28.25,27.25,27.74,139000,0
2015-03-24,27.23,28.78,27.1,27.72,121100,0
2015-03-25,27.7,28.07,26.92,26.97,142600,0
2015-03-26,26.98,27.23,26.8,27.13,74800,0
2015-03-27,27.38,27.73,27.18,27.63,110100,0
2015-03-30,28.97,29.94,28.94,29,713900,0
2015-03-31,28.52,28.7,26.82,27.26,525151,0
2015-04-01,27.22,27.34,26.53,26.9,2068100,0
2015-04-02,26.75,26.99,25.3,26.01,524000,0
2015-04-06,25.95,26.25,25.08,25.11,262300,0
2015-04-07,25,25.51,24.64,24.68,200174,0
2015-04-08,24.92,25.13,24.69,24.89,199400,0
2015-04-09,25.035,25.035,24.13,24.31,361284,0
2015-04-10,24.38,24.7,24.07,24.46,243500,0
2015-04-13,24.48,24.59,24.3,24.47,443000,0
2015-04-14,24.38,24.64,24.18,24.5,667500,0
2015-04-15,24.67,24.99,24.49,24.74,189831,0
2015-04-16,24.65,24.87,24.58,24.78,90818,0
2015-04-17,24.53,25.53,24.21,25.5,1208300,0
2015-04-20,25.5,26.28,25.06,25.39,379138,0
2015-04-21,29.88,32.73,29.5,32.02,1987704,0
2015-04-22,32.15,34.29,32.13,33.39,1516579,0
2015-04-23,33.18,34.17,33.14,33.82,549800,0
2015-04-24,33.87,33.87,32.34,32.68,487298,0
2015-04-27,31.9,32.12,30.24,30.27,966300,0
2015-04-28,30.02,30.44,29.09,30.18,624391,0
2015-04-29,29.81,30.09,29.4,29.64,757100,0
2015-04-30,29.49,29.52,27.94,28.9,5738200,0
2015-05-01,29,29.5,28.62,28.91,945400,0
2015-05-04,29.03,29.56,29.03,29.25,1114200,0
2015-05-05,29.1,29.33,28.7,29.08,530900,0
2015-05-06,29.06,29.45,28.81,29.09,447026,0
2015-05-07,29.01,29.9,28.7,29.61,634787,0
2015-05-08,29.89,30.66,29.8,30.56,590500,0
2015-05-11,30.61,31.15,30.3,31.02,565600,0
2015-05-12,30.99,31.06,30.09,30.85,327207,0
2015-05-13,30.98,31.2,30.41,30.87,395500,0
2015-05-14,31,31.31,30.61,31.22,464800,0
2015-05-15,31.13,31.25,30.69,30.87,386550,0
2015-05-18,30.7,31.09,30.545,31,596537,0
2015-05-19,31,31.11,30.71,30.98,313879,0
2015-05-20,30.9,31.1,30.7,30.82,233700,0
2015-05-21,30.7,31.5,30.7,31.23,475700,0
2015-05-22,31.28,31.74,30.75,31.68,351700,0
2015-05-26,31.62,31.88,31.24,31.59,437583,0
2015-05-27,32.06,33.02,31.77,32.95,707500,0
2015-05-28,32.91,33.03,32.25,32.83,426634,0
2015-05-29,32.93,33.13,32.01,32.18,1060100,0
2015-06-01,32.18,32.72,31.64,32.52,393222,0
2015-06-02,32.26,33.2,32.01,32.36,331684,0
2015-06-03,32.17,33.15,32.17,32.87,663200,0
2015-06-04,32.63,32.65,32.16,32.39,237300,0
2015-06-05,32.42,32.87,32.17,32.63,198000,0
2015-06-08,32.53,32.71,32.12,32.31,257200,0
2015-06-09,32.24,32.42,31.89,32.34,317902,0
2015-06-10,32.56,32.73,32.21,32.22,343540,0
2015-06-11,32.33,32.4,32.01,32.27,163619,0
2015-06-12,32.07,32.38,31.81,31.98,146200,0
2015-06-15,31.96,32.63,31.29,32.46,361900,0
2015-06-16,32.31,32.69,32.02,32.43,261000,0
2015-06-17,32.61,33.03,32.43,32.81,341300,0
2015-06-18,32.85,33.08,32.3,32.64,466500,0
2015-06-19,32.89,33.43,32.48,33.19,572200,0
2015-06-22,33.59,33.76,33.22,33.37,352600,0
2015-06-23,33.94,34.345,33.16,34.14,819693,0
2015-06-24,34,34.21,32.95,33.03,371700,0
2015-06-25,33.2,34.11,32.57,32.71,542700,0
2015-06-26,32.74,33.84,32.34,32.53,359000,0
2015-06-29,32.32,32.8,32.28,32.51,320400,0
2015-06-30,32.51,32.957,32.5,32.66,214021,0
2015-07-01,33.06,33.09,32.5,33.08,255000,0
2015-07-02,33.06,33.17,32.43,33.06,185600,0
2015-07-06,32.93,33.56,32.78,33.5,315800,0
2015-07-07,33.4,33.4,32.53,33.21,274600,0
2015-07-08,33.09,33.35,32.17,32.68,544600,0
2015-07-09,32.82,32.9,31.9,32,373100,0
2015-07-10,32.32,32.83,32.06,32.78,333600,0
2015-07-13,32.65,33.32,32.65,32.93,220300,0
2015-07-14,32.93,33.33,32.75,32.93,255118,0
2015-07-15,33.02,33.02,32.37,32.42,342715,0
2015-07-16,32.55,33.06,32,33.01,405100,0
2015-07-17,33,33.43,32.47,33.09,209500,0
2015-07-20,33.04,33.28,32.62,32.77,175500,0
2015-07-21,32.87,33,32.65,32.75,87400,0
2015-07-22,32.47,33.07,32.27,33.02,247600,0
2015-07-23,33.02,33.25,32.19,32.23,175300,0
2015-07-24,32.24,32.38,31.29,31.37,181800,0
2015-07-27,31.11,31.22,30.33,30.42,202200,0
2015-07-28,30.62,31.26,30.05,31.13,171200,0
2015-07-29,31.07,31.83,30.85,31.6,234500,0
2015-07-30,31.43,31.6,31.06,31.36,128100,0
2015-07-31,31.36,32.52,31.36,32.3,330600,0
2015-08-03,32.25,32.62,31.94,32.23,200101,0
2015-08-04,32.17,32.6,32.07,32.32,199300,0
2015-08-05,32.55,32.95,32.38,32.84,407200,0
2015-08-06,32.65,32.92,24.7,26.38,2746812,0
2015-08-07,25.94,26.78,24.45,25.18,1055600,0
2015-08-10,25.22,25.3,24.48,25.27,568600,0
2015-08-11,25.78,26.41,25.4,25.56,646410,0
2015-08-12,25.26,25.35,24.55,25.31,510400,0
2015-08-13,25.24,25.73,24.5,24.52,267300,0
2015-08-14,24.57,25.22,24.4,25.21,288400,0
2015-08-17,25.21,25.32,24.62,25.08,275000,0
2015-08-18,26.07,26.6,25.4,25.8,716100,0
2015-08-19,25.52,25.96,25.47,25.68,310400,0
2015-08-20,25.45,26.15,25.27,25.35,723200,0
2015-08-21,24.84,25.47,24.49,24.82,671400,0
2015-08-24,24.01,24.5,23.61,23.7,804714,0
2015-08-25,24.79,24.79,22.87,22.93,584400,0
2015-08-26,23.3,23.3,22.66,22.89,375300,0
2015-08-27,23.04,23.7,22.63,23.19,827700,0
2015-08-28,23.22,23.47,22.9,23.01,569700,0
2015-08-31,22.76,23.32,22.76,23.26,237400,0
2015-09-01,22.98,23.35,22.07,22.19,309100,0
2015-09-02,22.46,22.66,21.85,22.03,669800,0
2015-09-03,22.28,23.22,22.09,22.85,458400,0
2015-09-04,22.55,23.07,22.53,22.66,315100,0
2015-09-08,22.95,23.6,22.69,23.56,375700,0
2015-09-09,23.65,23.7,22.8,22.93,281100,0
2015-09-10,22.98,23.55,22.81,22.99,335791,0
2015-09-11,22.83,22.83,22.17,22.36,541800,0
2015-09-14,22.36,22.41,21.67,21.91,253100,0
2015-09-15,21.8,21.97,21.02,21.5,644600,0
2015-09-16,21.45,22.46,21.37,21.88,535000,0
2015-09-17,21.89,22.575,21.6,22.5,568445,0
2015-09-18,22.37,22.59,22.02,22.49,801100,0
2015-09-21,22.58,22.79,21.97,22.13,403200,0
2015-09-22,21.8,21.89,21.11,21.27,335300,0
2015-09-23,21.37,21.54,20.74,21,302533,0
2015-09-24,20.78,21,20.46,20.66,311870,0
2015-09-25,20.8,20.8,20.19,20.32,304700,0
2015-09-28,20.17,20.26,19.62,19.68,439311,0
2015-09-29,19.68,20.04,19.43,19.61,488000,0
2015-09-30,19.78,20.01,19.45,19.6,340600,0
2015-10-01,19.59,19.97,19.58,19.9,282100,0
2015-10-02,19.6,20.89,19.41,20.88,480600,0
2015-10-05,20.94,21.42,20.825,21.26,350160,0
2015-10-06,21.26,21.75,21.24,21.7,240000,0
2015-10-07,21.8,22.78,21.7,22.45,473340,0
2015-10-08,22.25,22.46,21.98,22.38,234000,0
2015-10-09,22.5,23.11,22.5,22.77,249700,0
2015-10-12,22.69,22.74,22,22.26,212324,0
2015-10-13,22.11,22.26,21.78,21.86,205100,0
2015-10-14,21.85,22.06,21.72,21.88,119700,0
2015-10-15,21.95,22.01,21.68,21.93,186700,0
2015-10-16,22.03,22.06,21.78,21.99,132800,0
2015-10-19,21.8,22.29,21.8,22.17,136242,0
2015-10-20,22.16,22.65,21.66,21.73,269000,0
2015-10-21,21.83,22.16,21.41,21.46,171300,0
2015-10-22,21.53,21.8,21.3,21.48,123000,0
2015-10-23,21.5,21.73,21.14,21.69,260700,0
2015-10-26,21.49,21.59,20.73,20.93,354900,0
2015-10-27,20.91,21.06,18.13,18.49,1100100,0
2015-10-28,18.45,18.45,16.56,17.22,2495200,0
2015-10-29,20.79,23.98,20.78,23.13,2871200,0
2015-10-30,22.64,23.92,22.49,23.79,764800,0
2015-11-02,23.83,24.65,23.57,24.38,423057,0
2015-11-03,24.17,24.85,24.12,24.42,583000,0
2015-11-04,24.49,24.5,23,23.05,564612,0
2015-11-05,23.22,23.78,23,23.66,331100,0
2015-11-06,23.61,24.37,23.4,24.31,367300,0
2015-11-09,24.31,24.36,23.75,23.87,341512,0
2015-11-10,23.9,24.31,23.54,23.98,326300,0
2015-11-11,24.12,24.12,23.22,23.37,149400,0
2015-11-12,23.37,23.5,22.95,23,221300,0
2015-11-13,23.03,23.6,22.68,22.94,175600,0
2015-11-16,22.87,23.02,22.08,22.76,278600,0
2015-11-17,22.88,23.6,22.66,23.34,260200,0
2015-11-18,23.56,23.56,22.93,23.26,162500,0
2015-11-19,23.26,23.64,23.05,23.42,251600,0
2015-11-20,23.55,24,23.39,23.71,138400,0
2015-11-23,23.51,23.66,23.24,23.57,161800,0
2015-11-24,23.37,24.1,23.2,23.87,199100,0
2015-11-25,23.79,23.93,23.64,23.87,91100,0
2015-11-27,23.81,23.93,23.49,23.73,64600,0
2015-11-30,23.86,23.98,23.46,23.6,213300,0
2015-12-01,23.63,23.94,23.33,23.71,125823,0
2015-12-02,23.58,24.15,23.57,23.72,540678,0
2015-12-03,23.89,24.01,22.48,22.81,304510,0
2015-12-04,22.68,23.28,22.4,23.11,252000,0
2015-12-07,23.08,23.12,22.05,22.19,280000,0
2015-12-08,22.04,22.04,20.73,21.12,350757,0
2015-12-09,20.98,21.38,20.19,20.68,414300,0
2015-12-10,20.63,21.3,20.63,21.19,106600,0
2015-12-11,20.81,21.01,20.35,20.53,182500,0
2015-12-14,20.62,20.62,20.11,20.31,333448,0
2015-12-15,20.54,20.71,20.11,20.56,485300,0
2015-12-16,20.59,21.33,20.59,21.25,211200,0
2015-12-17,21.32,21.36,20.97,21,168500,0
2015-12-18,20.82,21.03,20.06,20.34,1245600,0
2015-12-21,20.34,20.66,19.85,20.07,261200,0
2015-12-22,20.07,20.35,19.93,20.29,191194,0
2015-12-23,20.46,21.18,20.3,20.89,229000,0
2015-12-24,20.89,21.12,20.84,20.86,68622,0
2015-12-28,20.85,20.87,19.92,20.3,204676,0
2015-12-29,20.31,20.54,20.14,20.35,270850,0
2015-12-30,20.52,21.1,20.43,20.89,191867,0
2015-12-31,20.74,20.88,20.35,20.39,266326,0
2016-01-04,20,21.29,19.85,21.01,387572,0
2016-01-05,21,21.47,20.68,21.4,301095,0
2016-01-06,21.19,21.315,20.602,20.75,212284,0
2016-01-07,20.31,20.65,19.99,20,317126,0
2016-01-08,20.71,22.24,20.56,20.65,317323,0
2016-01-11,20.65,20.8792,19.98,20.45,288513,0
2016-01-12,20.61,21.21,20.19,20.87,222425,0
2016-01-13,20.79,21.49,19.115,19.36,333400,0
2016-01-14,19.53,20.58,18.92,19.96,291070,0
2016-01-15,19.42,20,19.16,19.7,247314,0
2016-01-19,19.96,20.29,18.83,19.02,314200,0
2016-01-20,18.77,19.935,18.65,19.68,303481,0
2016-01-21,19.57,20.26,19.254,19.81,500775,0
2016-01-22,20.16,21.23,20.16,20.72,352788,0
2016-01-25,20.53,20.85,19.76,19.88,160440,0
2016-01-26,20,21.12,20,20.85,247498,0
2016-01-27,20.76,21.79,20.66,21.34,291788,0
2016-01-28,21.38,21.695,20.87,20.94,158714,0
2016-01-29,20.95,22.06,20.95,22.01,257965,0
2016-02-01,21.82,22.24,21.515,22.15,223852,0
2016-02-02,22.06,22.1,21.4,21.59,194164,0
2016-02-03,21.87,22.12,21.03,21.73,205322,0
2016-02-04,21.89,23.48,21.75,22.9,414163,0
2016-02-05,23.2,25,22.61,23.65,585764,0
2016-02-08,23.35,24.42,22.34,24,396798,0
2016-02-09,23.65,24.39,23.59,23.68,224082,0
2016-02-10,23.77,24.16,23.26,23.82,322299,0
2016-02-11,23.4,24.43,23.085,24.29,335907,0
2016-02-12,24.63,24.63,23.65,24.34,440067,0
2016-02-16,24.58,24.99,23.74,24.84,313793,0
2016-02-17,24.98,25.5,24.55,24.94,587136,0
2016-02-18,24.99,25.28,24.13,24.65,187239,0
2016-02-19,24.57,25,24.06,24.66,231283,0
2016-02-22,25,25.08,24.32,24.34,400927,0
2016-02-23,24.46,24.73,23.51,24.58,518333,0
2016-02-24,24.39,25.07,22.27,24.89,480835,0
2016-02-25,25.03,25.14,24.13,24.96,195632,0
2016-02-26,24.96,25.65,24.91,25.39,265112,0
2016-02-29,25.32,25.61,24.924,25.51,229908,0
2016-03-01,25.64,26.14,25.27,25.75,242951,0
2016-03-02,25.77,26.03,25.25,25.78,261982,0
2016-03-03,25.92,26.36,25.68,26.04,447657,0
2016-03-04,25.98,26.56,25.95,26.08,268065,0
2016-03-07,26.12,26.78,26.09,26.4,371510,0
2016-03-08,26.38,26.64,25.51,25.67,188604,0
2016-03-09,25.78,26.1,25.54,25.85,234581,0
2016-03-10,25.95,26.59,23.96,25.73,252305,0
2016-03-11,25.98,26.3699,25.74,26.2,257178,0
2016-03-14,26.11,26.4,25.61,26.13,158719,0
2016-03-15,25.92,26.03,25.47,25.82,184546,0
2016-03-16,25.75,26.422,25.75,26.36,328700,0
2016-03-17,26.4,28,26.4,27.61,705275,0
2016-03-18,27.8,28.49,27.56,28.04,610217,0
2016-03-21,27.79,28.36,27.67,28.15,197737,0
2016-03-22,28,28,27.4,27.44,253217,0
2016-03-23,27.28,28.07,26.9714,27.36,223053,0
2016-03-24,27.13,27.13,26.61,26.94,154468,0
2016-03-28,27.12,27.25,26.17,26.42,408880,0
2016-03-29,26.36,27.215,26.24,27.12,353736,0
2016-03-30,27.14,27.44,26.68,26.92,281904,0
2016-03-31,27,27.305,26.63,27.15,240790,0
2016-04-01,27.02,27.165,26.09,26.85,197629,0
2016-04-04,26.94,27.17,26.76,26.845,215727,0
2016-04-05,26.55,26.95,26.04,26.15,215706,0
2016-04-06,26.19,26.315,25.29,26.01,148219,0
2016-04-07,25.74,26.315,25.32,25.51,122405,0
2016-04-08,25.78,26.44,25.4512,25.8,146967,0
2016-04-11,25.77,26.43,24.96,25.24,240285,0
2016-04-12,25.25,25.36,24.97,24.98,177712,0
2016-04-13,25.12,25.906,25,25.81,590483,0
2016-04-14,25.78,25.82,25.47,25.47,83688,0
2016-04-15,25.39,25.71,25.39,25.51,111542,0
2016-04-18,25.28,25.91,25.28,25.72,337227,0
2016-04-19,25.92,26.335,25.66,25.69,334925,0
2016-04-20,25.75,26.075,25.55,25.74,199596,0
2016-04-21,25.61,25.7599,25.36,25.49,344073,0
2016-04-22,25.6,26.15,25.6,26.03,481627,0
2016-04-25,25.94,26.325,25.4,25.62,269393,0
2016-04-26,25.61,26.055,25.41,25.82,261315,0
2016-04-27,25.87,26.405,24.87,25.13,511416,0
2016-04-28,24.13,25.57,24.13,24.69,947180,0
2016-04-29,24.67,24.67,23.11,23.37,886115,0
2016-05-02,23.66,24.07,23.37,24.06,242735,0
2016-05-03,23.93,24.3,23.5,23.65,395543,0
2016-05-04,23.34,23.8,23.135,23.16,269372,0
2016-05-05,23.34,23.38,22.77,22.81,276011,0
2016-05-06,22.75,23.45,22.75,23.45,202062,0
2016-05-09,23.37,23.8425,23.36,23.62,216348,0
2016-05-10,23.79,23.95,23.62,23.78,122638,0
2016-05-11,23.81,23.96,23,23.09,182802,0
2016-05-12,23.19,23.26,22.48,22.59,315804,0
2016-05-13,22.46,22.839,22.08,22.09,309709,0
2016-05-16,22.23,22.64,21.99,22.12,353777,0
2016-05-17,22.07,22.23,21.31,21.35,384347,0
2016-05-18,21.26,22.05,21.18,21.88,271297,0
2016-05-19,21.67,22.33,21.67,22.085,267801,0
2016-05-20,22.14,22.74,22.05,22.48,282362,0
2016-05-23,22.46,22.569,21.87,21.91,191881,0
2016-05-24,21.97,22.54,21.97,22.38,193016,0
2016-05-25,22.51,22.77,22.3583,22.55,121229,0
2016-05-26,22.67,22.98,22.34,22.36,99718,0
2016-05-27,22.43,22.79,22.33,22.69,112915,0
2016-05-31,22.64,22.99,22.55,22.66,120443,0
2016-06-01,22.55,22.77,22.091,22.67,149740,0
2016-06-02,22.7,22.97,22.54,22.95,113142,0
2016-06-03,22.7,23.06,22.38,22.87,297638,0
2016-06-06,22.93,23.56,22.88,23.51,166297,0
2016-06-07,23.51,23.58,23,23.5,179502,0
2016-06-08,23.6,23.85,23.5,23.73,147331,0
2016-06-09,23.59,23.73,23.15,23.35,121912,0
2016-06-10,23.11,23.535,22.72,22.88,109287,0
2016-06-13,22.76,23.04,22.31,22.66,166119,0
2016-06-14,22.6,22.9,22.36,22.56,109787,0
2016-06-15,22.69,23.11,22.13,22.89,227384,0
2016-06-16,22.68,22.92,22.38,22.88,127869,0
2016-06-17,22.95,23.3,22.9,23.2,178995,0
2016-06-20,23.52,23.88,23.01,23.08,175739,0
2016-06-21,22.98,23.165,22.63,22.77,185080,0
2016-06-22,22.85,22.995,22.32,22.43,176692,0
2016-06-23,22.63,22.85,22.25,22.34,230283,0
2016-06-24,21.12,21.99,21.03,21.43,421884,0
2016-06-27,21.13,21.55,20.63,20.76,454225,0
2016-06-28,21.06,21.3251,20.52,20.63,241608,0
2016-06-29,20.9,21.68,20.9,21.67,155047,0
2016-06-30,21.7,22.42,21.63,22.42,207207,0
2016-07-01,22.28,22.86,22.21,22.51,147989,0
2016-07-05,22.39,22.44,21.55,21.57,262387,0
2016-07-06,21.39,21.92,21.23,21.67,169158,0
2016-07-07,21.71,22.36,21.66,22.11,285912,0
2016-07-08,22.39,23.11,22.39,23.08,214194,0
2016-07-11,22.84,23.455,22.645,23.42,577928,0
2016-07-12,23.55,24.08,23.31,23.5,496211,0
2016-07-13,23.65,23.87,23.37,23.75,173903,0
2016-07-14,23.81,24.07,23.45,23.91,292470,0
2016-07-15,24.04,24.06,23.535,24.05,107263,0
2016-07-18,23.93,24.41,23.84,24.23,218358,0
2016-07-19,24.18,24.57,23.71,24.14,185473,0
2016-07-20,24.18,24.47,24.04,24.18,109452,0
2016-07-21,24.19,24.19,22,23.74,120802,0
2016-07-22,23.72,24.28,23.72,24.04,305821,0
2016-07-25,24.04,24.215,23.79,23.88,130903,0
2016-07-26,23.9,24.585,23.83,24.5,145749,0
2016-07-27,24.61,24.615,23.91,24.25,250032,0
2016-07-28,23.25,25.89,22.636,24.8,325796,0
2016-07-29,24.7,24.83,24.05,24.76,187431,0
2016-08-01,24.78,25.14,24.63,24.85,75309,0
2016-08-02,24.78,25.165,24.46,24.55,165814,0
2016-08-03,24.46,24.85,24.29,24.76,164335,0
2016-08-04,24.85,25.06,24.47,24.91,104140,0
2016-08-05,25,25.49,24.65,25.35,224673,0
2016-08-08,25.36,25.73,25.36,25.64,99697,0
2016-08-09,25.58,25.722,25.24,25.52,64712,0
2016-08-10,25.52,26.17,25.31,26.1,238672,0
2016-08-11,26.12,26.225,25.67,25.87,93616,0
2016-08-12,25.74,26.08,25.71,25.86,81913,0
2016-08-15,25.94,26.22,25.735,25.75,120167,0
2016-08-16,25.8,25.97,25.61,25.86,80153,0
2016-08-17,25.9,25.94,25.34,25.53,83158,0
2016-08-18,25.53,25.72,25.39,25.58,67739,0
2016-08-19,25.48,25.8,25.04,25.68,96794,0
2016-08-22,25.51,25.72,25.33,25.59,56127,0
2016-08-23,25.65,26,25.61,25.79,61371,0
2016-08-24,25.7,26.01,25.62,25.73,70123,0
2016-08-25,25.68,26.17,25.33,25.49,117247,0
2016-08-26,25.46,25.7741,25.2701,25.51,56783,0
2016-08-29,25.38,25.63,25.38,25.6,43977,0
2016-08-30,25.7,25.96,25.64,25.95,66485,0
2016-08-31,25.95,26.25,25.7,25.8,68875,0
2016-09-01,25.77,26.08,25.51,26.08,124208,0
2016-09-02,26.1,26.38,25.71,26.38,104259,0
2016-09-06,26.47,26.68,26.09,26.39,109255,0
2016-09-07,26.34,26.67,26.24,26.65,150836,0
2016-09-08,26.59,26.7,24.21,25.34,1938132,0
2016-09-09,25.24,25.35,24.52,24.79,639837,0
2016-09-12,24.2,24.375,23.52,23.86,514681,0
2016-09-13,23.57,23.81,22.9254,23.27,259037,0
2016-09-14,22.44,23.37,21.56,23.16,284541,0
2016-09-15,23.19,23.57,23.12,23.51,119006,0
2016-09-16,23.49,23.53,22.99,23.49,444632,0
2016-09-19,23.52,23.98,23.27,23.68,190570,0
2016-09-20,23.82,23.82,22.97,23,446339,0
2016-09-21,23.17,23.345,22.81,23.25,311863,0
2016-09-22,23.44,23.74,22.97,23.63,186268,0
2016-09-23,23.55,23.58,22.91,23.07,171513,0
2016-09-26,22.91,23.2379,22.84,23.07,181109,0
2016-09-27,23.07,23.1489,22.91,22.99,359831,0
2016-09-28,22.99,23.23,22.86,23.05,301203,0
2016-09-29,23.07,23.26,22.94,23,238699,0
2016-09-30,23.14,23.19,22.94,23.06,277760,0
2016-10-03,22.99,23.3,22.85,23.02,211790,0
2016-10-04,23.01,23.18,22.76,22.84,196845,0
2016-10-05,22.98,23.2,22.82,22.87,146108,0
2016-10-06,22.76,22.91,22.49,22.8,130277,0
2016-10-07,22.85,22.85,22.44,22.71,225295,0
2016-10-10,22.87,23.257,22.87,23.14,232153,0
2016-10-11,23.1,23.14,22.75,22.83,149295,0
2016-10-12,22.91,23.05,22.73,22.98,103261,0
2016-10-13,22.78,22.82,22.121,22.45,256954,0
2016-10-14,22.44,22.66,22.43,22.46,178407,0
2016-10-17,22.35,22.7,22.1,22.3,94659,0
2016-10-18,22.55,23.175,22.1,22.2,131610,0
2016-10-19,22.2,22.375,22,22.2,109090,0
2016-10-20,22.05,22.7,22.05,22.45,218948,0
2016-10-21,22.2,22.6,22,22.55,102674,0
2016-10-24,22.7,23.025,22.55,22.85,123113,0
2016-10-25,22.85,22.85,22.5,22.8,179393,0
2016-10-26,22.55,22.8,22.5,22.65,351547,0
2016-10-27,21.6,22,20.25,21.55,860897,0
2016-10-28,21.4,21.75,21.1,21.15,285319,0
2016-10-31,21.15,21.3,20.9,21.2,249787,0
2016-11-01,21.15,21.35,20.85,20.9,314796,0
2016-11-02,20.9,21.499,20.8,21.3,270390,0
2016-11-03,21.4,21.65,21.05,21.15,242463,0
2016-11-04,21.3,22.125,21.15,21.95,246811,0
2016-11-07,22.35,22.65,22.15,22.45,300016,0
2016-11-08,22.45,23,22.15,22.9,130261,0
2016-11-09,22.55,23.55,22.45,23.5,419632,0
2016-11-10,23.7,24.05,23.1001,23.9,351362,0
2016-11-11,23.9,25.3,23.9,24.9,410389,0
2016-11-14,25.1,25.65,24.8,25.5,520711,0
2016-11-15,25.45,25.6,25,25.4,154009,0
2016-11-16,25.4,26.1,25.35,25.85,233780,0
2016-11-17,25.95,26.15,25.75,25.9,167913,0
2016-11-18,25.9,26,25.6,25.7,219159,0
2016-11-21,25.9,25.9,25.45,25.7,194967,0
2016-11-22,25.85,25.95,25,25.25,280639,0
2016-11-23,25.05,25.5,25.05,25.45,333737,0
2016-11-25,25.35,25.55,25.3,25.55,70784,0
2016-11-28,25.45,25.675,25.15,25.2,182031,0
2016-11-29,25.3,25.35,24.7758,25,180649,0
2016-11-30,25.15,25.35,24.8,25.1,105167,0
2016-12-01,25.05,25.65,24.95,25.5,153057,0
2016-12-02,25.45,25.7,25.35,25.5,83941,0
2016-12-05,25.5,25.9,25.5,25.85,129250,0
2016-12-06,25.9,26.75,25.55,26.7,247132,0
2016-12-07,26.65,27.7,26.25,27.55,198944,0
2016-12-08,27.4,28.55,27.4,28.5,245978,0
2016-12-09,28.55,28.9,28,28.4,296733,0
2016-12-12,28.4,28.5,27.25,27.4,181524,0
2016-12-13,27.6,27.8,27.05,27.25,267025,0
2016-12-14,27.2,27.95,27.15,27.6,373841,0
2016-12-15,27.65,28.5,27.325,27.95,460750,0
2016-12-16,28.05,28.05,26.25,26.75,663453,0
2016-12-19,26.7,26.9,25.65,26.4,188663,0
2016-12-20,26.35,26.65,25.4,25.75,458283,0
2016-12-21,25.85,25.85,25.2,25.45,238481,0
2016-12-22,25.35,25.4882,25,25.15,164596,0
2016-12-23,25.1,25.45,25.05,25.45,258428,0
2016-12-27,25.4,26,25.25,25.65,234539,0
2016-12-28,25.75,25.75,24.9,25.05,175674,0
2016-12-29,25.15,25.3,24.75,24.9,85934,0
2016-12-30,25,25.2,24.5,25.05,162102,0
2017-01-03,25.35,25.65,24.75,25.35,306105,0
2017-01-04,25.5,25.95,25.35,25.45,311823,0
2017-01-05,25.4,25.45,24.9,25,158802,0
2017-01-06,25,25.15,24.7,24.9,118035,0
2017-01-09,24.9,24.95,24.45,24.7,80763,0
2017-01-10,24.75,25.05,24.55,24.9,135221,0
2017-01-11,24.9,25.05,24.85,25,110293,0
2017-01-12,24.95,25,24.45,24.7,113388,0
2017-01-13,24.85,25.75,24.55,25.7,130049,0
2017-01-17,25.5,25.5,24.85,25.05,197797,0
2017-01-18,25.1,25.2,24.8,25,161830,0
2017-01-19,25,25.05,24.75,24.9,128500,0
2017-01-20,24.95,25.05,24.55,24.6,163163,0
2017-01-23,24.6,24.7,24.1,24.15,157369,0
2017-01-24,24.15,24.575,24.1,24.45,181863,0
2017-01-25,24.6,24.95,24.3,24.9,157136,0
2017-01-26,24.9,25,24.6,24.7,120653,0
2017-01-27,24.65,25,24.35,24.9,92487,0
2017-01-30,24.75,24.75,24.15,24.35,118920,0
2017-01-31,24.25,24.5499,23.5,23.75,340579,0
2017-02-01,23.95,24.1,23.65,24.1,181348,0
2017-02-02,23.9,24.25,23.35,24.25,154980,0
2017-02-03,24.5,25.1,24,25,186611,0
2017-02-06,25.05,25.25,24.5,24.75,147188,0
2017-02-07,24.8,25.05,23.6,23.7,154429,0
2017-02-08,23.65,23.75,23,23.7,191307,0
2017-02-09,22.2,23.25,21.7,23,621646,0
2017-02-10,23.1,23.65,22.85,23.5,236222,0
2017-02-13,23.65,23.85,23.45,23.75,348464,0
2017-02-14,23.65,23.65,23,23.65,378023,0
2017-02-15,23.6,23.825,23.4,23.55,253107,0
2017-02-16,23.5,23.65,23.1,23.4,204205,0
2017-02-17,23.3,23.5,23,23.45,223706,0
2017-02-21,23.55,23.8,22.85,23,216200,0
2017-02-22,22.9,23.2,22.6,22.95,286663,0
2017-02-23,23.05,23.05,22.7,22.9,218760,0
2017-02-24,22.55,23,22.25,22.75,140049,0
2017-02-27,22.7,22.7,22.35,22.4,311251,0
2017-02-28,22.3,22.45,21.8,21.85,334380,0
2017-03-01,22.15,22.2,21.75,21.85,388745,0
2017-03-02,21.85,22.075,21.2499,21.3,236164,0
2017-03-03,21.3,21.45,20.55,21.1,631082,0
2017-03-06,21,21.95,20.75,21.8,537058,0
2017-03-07,21.75,21.9593,21.25,21.3,265131,0
2017-03-08,21.4,21.4,20.9,21,220898,0
2017-03-09,21,21.1421,20.55,20.6,128643,0
2017-03-10,20.7,20.85,20.45,20.65,181834,0
2017-03-13,20.7,20.8,20.2,20.8,261665,0
2017-03-14,20.55,20.9,20.5,20.85,254642,0
2017-03-15,20.9,21.85,20.75,21.45,348312,0
2017-03-16,21.55,21.7499,21.1,21.4,149048,0
2017-03-17,21.3,21.5,21.15,21.35,270619,0
2017-03-20,21.25,21.25,20.65,20.85,127927,0
2017-03-21,20.85,20.9,20.25,20.35,372733,0
2017-03-22,20.4,20.5,20.05,20.5,159360,0
2017-03-23,20.5,20.75,20.15,20.55,224084,0
2017-03-24,20.55,20.85,20.45,20.5,293883,0
2017-03-27,20.25,20.5,20.03,20.45,218114,0
2017-03-28,20.35,21.15,20.15,20.85,223297,0
2017-03-29,20.85,21.55,20.75,21.25,273339,0
2017-03-30,21.3,22.05,21.2,21.6,265031,0
2017-03-31,21.6,21.7,21.25,21.35,210778,0
2017-04-03,21.3,21.3994,20.3,20.55,298246,0
2017-04-04,20.35,20.95,20.35,20.95,194947,0
2017-04-05,21.05,21.35,20.8,20.95,232843,0
2017-04-06,20.9,21,20.625,20.7,233167,0
2017-04-07,20.6,20.6,20.15,20.3,177616,0
2017-04-10,20.35,20.825,20.3,20.4,215377,0
2017-04-11,20.2,20.5,19.225,19.3,475636,0
2017-04-12,19.2,19.295,18.85,19.05,367190,0
2017-04-13,19.45,19.75,18.9,19,268454,0
2017-04-17,19.1,19.35,18.95,19.25,227577,0
2017-04-18,19.15,19.5,19.15,19.35,132297,0
2017-04-19,19.5,20.1,19.4,19.85,235165,0
2017-04-20,19.9,20.4,19.8,20.4,210720,0
2017-04-21,20.35,20.575,19.725,20.45,266322,0
2017-04-24,20.85,20.9,20.4,20.45,181062,0
2017-04-25,20.6,20.6837,19.925,20,249601,0
2017-04-26,19.9,20.4,19.75,19.95,393137,0
2017-04-27,19.75,19.9,18.9,19.4,416934,0
2017-04-28,19.4,19.525,18.7,18.75,252778,0
2017-05-01,18.75,18.95,18.5,18.9,301568,0
2017-05-02,19,20.2,19,20.05,685575,0
2017-05-03,19.95,19.95,19.65,19.65,263827,0
2017-05-04,19.65,19.85,19.4,19.575,174661,0
2017-05-05,19.55,19.85,19.375,19.8,321474,0
2017-05-08,19.8,19.85,19.3,19.3,283357,0
2017-05-09,19.4,19.5,19,19.05,164716,0
2017-05-10,18.9,19.03,18.7,18.9,229245,0
2017-05-11,18.75,18.85,18.301,18.75,178657,0
2017-05-12,18.65,19,18.1,18.55,355671,0
2017-05-15,18.45,18.8,18.45,18.625,145176,0
2017-05-16,18.55,18.65,18.45,18.55,108757,0
2017-05-17,18.3,18.45,17.95,17.95,238283,0
2017-05-18,17.95,18.65,17.95,18.5,224660,0
2017-05-19,18.5,18.6,17.9,18.3,458856,0
2017-05-22,18.45,19.075,18.4,18.9,289986,0
2017-05-23,18.85,19,18.25,18.95,212153,0
2017-05-24,19,19.2,18.5,18.55,182740,0
2017-05-25,18.65,18.9625,18.5,18.75,293244,0
2017-05-26,18.7,18.8,18.5,18.55,113904,0
2017-05-30,18.45,19.05,18.15,18.85,128266,0
2017-05-31,18.95,18.95,18.5,18.65,131302,0
2017-06-01,18.75,19.9,18.6,19.35,371144,0
2017-06-02,19.35,19.9263,19,19.45,340617,0
2017-06-05,19.35,19.69,19.3,19.45,201390,0
2017-06-06,19.3,19.45,19,19.25,151053,0
2017-06-07,19.35,19.5,19.05,19.35,140080,0
2017-06-08,19.45,19.45,18.95,19.25,193541,0
2017-06-09,19.35,19.95,19.2,19.75,281453,0
2017-06-12,19.7,20.275,19.7,19.8,379967,0
2017-06-13,19.85,20.15,19.5,19.55,231065,0
2017-06-14,19.45,19.67,19.4,19.55,157229,0
2017-06-15,19.3,20.05,19.275,20,274286,0
2017-06-16,19.6,20.4,19.6,20.4,338583,0
2017-06-19,20.5,20.5,20.05,20.1,136067,0
2017-06-20,20,20,19.35,19.4,220623,0
2017-06-21,19.45,19.45,19.05,19.05,161250,0
2017-06-22,19.05,19.5,18.975,19.4,93659,0
2017-06-23,19.4,20.15,19.25,20.1,1077141,0
2017-06-26,20.2,20.3,19.35,19.35,257679,0
2017-06-27,19.4,19.925,19.35,19.45,310217,0
2017-06-28,19.6,19.85,19.475,19.75,320075,0
2017-06-29,19.7,19.95,19.325,19.5,260946,0
2017-06-30,19.5,20,19.249,19.9,189507,0
2017-07-03,20,20.6,20,20.55,111580,0
2017-07-05,20.55,20.7,19.8,20.25,239063,0
2017-07-06,20.1,20.1,19.55,19.6,231677,0
2017-07-07,19.8,20.125,19.55,20.1,180429,0
2017-07-10,20.15,20.15,19.2,19.35,192673,0
2017-07-11,19.35,19.55,19,19.1,282392,0
2017-07-12,19.25,19.45,18.8,19.2,144881,0
2017-07-13,19.1,19.55,18.875,19,154165,0
2017-07-14,18.95,19.5,18.85,19.3,168807,0
2017-07-17,19.35,19.8,18.9,19.15,216514,0
2017-07-18,19,19,18.55,18.55,161442,0
2017-07-19,18.6,19.1,18.55,18.7,165255,0
2017-07-20,18.65,18.725,18.05,18.25,801468,0
2017-07-21,18.4,18.4,17.85,17.95,522085,0
2017-07-24,17.95,18,17.5,17.85,259221,0
2017-07-25,17.95,18.6,17.7,18.25,353080,0
2017-07-26,18.35,18.35,17.65,17.85,332838,0
2017-07-27,17.95,18.25,17.2,17.35,420693,0
2017-07-28,14.2,14.8,13.7,13.85,1962272,0
2017-07-31,13.7,13.95,13,13.65,1298158,0
2017-08-01,13.75,14.3,13.55,13.85,740363,0
2017-08-02,13.9,14.65,13.775,14.2,628298,0
2017-08-03,14.3,14.6,14.15,14.35,321891,0
2017-08-04,14.4,15.05,14.325,14.8,454039,0
2017-08-07,13.95,14.95,13.1,14.675,496724,0
2017-08-08,14.6,14.95,14.6,14.825,308093,0
2017-08-09,14.75,14.75,14.05,14.05,307901,0
2017-08-10,14.05,14.2,13.8,14.05,224726,0
2017-08-11,14,14.1,13.8,13.9,502213,0
2017-08-14,13.95,14.25,13.9,14.15,624735,0
2017-08-15,14.1,14.295,13.9,13.9,591871,0
2017-08-16,14,14.075,13.825,13.95,333552,0
2017-08-17,13.85,14.1,13.7,13.8,295853,0
2017-08-18,13.7,14.15,13.7,14,557118,0
2017-08-21,14,14.1,13.85,13.9,260574,0
2017-08-22,13.9,14.35,13.9,14.1,452551,0
2017-08-23,14,14.125,13.45,13.6,490321,0
2017-08-24,13.65,13.65,13.35,13.45,271293,0
2017-08-25,13.55,14,13.25,13.8,670366,0
2017-08-28,13.8,14.1,13.7,13.95,278713,0
2017-08-29,13.85,14.45,13.75,14.4,349526,0
2017-08-30,14.4,15.35,14.4,15.15,623523,0
2017-08-31,15.15,15.449,15.05,15.2,347632,0
2017-09-01,15.2,15.525,15.05,15.25,431040,0
2017-09-05,15.15,15.35,14.85,15.1,332788,0
2017-09-06,15.2,15.3,15,15.15,300035,0
2017-09-07,15.2,15.4,15.101,15.35,513666,0
2017-09-08,15.3,15.6,15.125,15.5,333470,0
2017-09-11,15.6,16.15,15.3,15.9,496193,0
2017-09-12,15.7,16.35,15.5,16.05,483448,0
2017-09-13,15.95,16.2,15.85,15.9,435558,0
2017-09-14,15.95,15.95,15.75,15.85,515005,0
2017-09-15,15.9,16.75,15.8,16.75,760675,0
2017-09-18,16.95,17.6,16.7,17.25,815372,0
2017-09-19,17.25,17.6,17.1,17.35,582072,0
2017-09-20,17.35,18,17.25,17.95,503019,0
2017-09-21,17.8,18.0132,17.7,17.8,374190,0
2017-09-22,17.8,18.2,17.775,18.1,303099,0
2017-09-25,18.05,18.15,17.75,17.75,359747,0
2017-09-26,17.7,18.7,17.7,18.4,450990,0
2017-09-27,18.4,18.925,18.4,18.75,524880,0
2017-09-28,18.8,18.8,18.4,18.55,305538,0
2017-09-29,18.7,19.3,18.1987,18.85,716151,0
2017-10-02,19,19.5,18.85,19.35,596789,0
2017-10-03,19.4,19.4507,19.05,19.4,515022,0
2017-10-04,19.35,19.55,18.9,19.05,580650,0
2017-10-05,19.1,19.6,18.9,19.4,621599,0
2017-10-06,19.4,19.75,19.25,19.65,541525,0
2017-10-09,19.65,19.9,19.35,19.65,406331,0
2017-10-10,19.65,19.8,19.55,19.65,311554,0
2017-10-11,19.7,19.7,19.15,19.3,510673,0
2017-10-12,19.45,19.75,19.15,19.65,403402,0
2017-10-13,19.7,20.025,19.6,19.95,565682,0
2017-10-16,20,20.05,19.25,19.4,341708,0
2017-10-17,19.3,19.3,18.75,18.8,329981,0
2017-10-18,18.8,19.15,18.8,19.1,375007,0
2017-10-19,18.9,19.3,18.7,19.25,361326,0
2017-10-20,19.4,19.8,19.15,19.35,343382,0
2017-10-23,19.35,19.75,19.3,19.65,275728,0
2017-10-24,19.7,20.15,19.6,19.65,250573,0
2017-10-25,19.6,20.05,19.35,19.7,678614,0
2017-10-26,25.75,26.075,22.5,22.9,2807621,0
2017-10-27,23.15,24.35,23,23.85,1072044,0
2017-10-30,23.9,24.25,23.65,23.95,544806,0
2017-10-31,23.95,24.35,23.1,24.05,606374,0
2017-11-01,24.45,24.45,23.575,24.1,659312,0
2017-11-02,24.05,24.15,23.45,23.8,467406,0
2017-11-03,23.95,23.95,23.15,23.2,486084,0
2017-11-06,23.3,23.65,23.2,23.4,432347,0
2017-11-07,23.5,24.1,23.5,23.95,603288,0
2017-11-08,23.75,24.15,23.3,23.9,977417,0
2017-11-09,23.95,24.15,23.45,23.8,363013,0
2017-11-10,23.7,23.95,23.7,23.85,423186,0
