Date,Open,High,Low,Close,Volume,OpenInt
2012-02-10,11.494,11.983,11.083,11.738,2528411,0
2012-02-13,11.809,12.416,11.665,12.416,339808,0
2012-02-14,11.738,12.232,11.738,12.215,67216,0
2012-02-15,12.484,12.486,11.988,12.252,158683,0
2012-02-16,12.298,12.303,12.288,12.291,4907,0
2012-02-17,12.257,12.408,12.252,12.408,31282,0
2012-02-21,12.663,12.663,12.445,12.533,4936,0
2012-02-22,12.237,12.545,12.237,12.301,83919,0
2012-02-23,12.227,12.636,12.107,12.484,52858,0
2012-02-24,12.623,12.726,12.535,12.692,51529,0
2012-02-27,12.599,12.697,12.594,12.692,38852,0
2012-02-28,12.777,13.019,12.716,12.826,159590,0
2012-02-29,12.995,13.019,12.902,12.961,7883,0
2012-03-01,12.961,13.083,12.912,13.083,14549,0
2012-03-02,13.083,15.176,13.049,13.23,100824,0
2012-03-05,13.23,13.23,13.034,13.093,25623,0
2012-03-06,12.966,13.019,12.839,12.839,20204,0
2012-03-07,12.878,12.878,12.716,12.716,24126,0
2012-03-08,12.868,12.868,12.702,12.775,18164,0
2012-03-09,12.892,13.108,12.736,13.039,35416,0
2012-03-12,13.132,13.572,13.01,13.528,68049,0
2012-03-13,13.646,13.685,13.425,13.45,25535,0
2012-03-14,13.499,13.67,13.499,13.626,47592,0
2012-03-15,13.631,14.663,13.474,14.184,45831,0
2012-03-16,14.242,14.242,13.01,13.553,105137,0
2012-03-19,13.695,13.841,13.621,13.665,34964,0
2012-03-20,13.577,13.817,13.577,13.773,8581,0
2012-03-21,13.753,13.783,13.45,13.621,6097,0
2012-03-22,13.455,13.455,13.205,13.21,5111,0
2012-03-23,13.161,13.66,12.966,13.225,8631,0
2012-03-26,13.621,13.949,13.548,13.602,183170,0
2012-03-27,13.719,13.724,12.99,13.323,67897,0
2012-03-28,13.245,13.69,13.245,13.499,26307,0
2012-03-29,13.499,13.499,13.103,13.191,93333,0
2012-03-30,13.479,13.846,13.222,13.597,689936,0
2012-04-02,13.479,13.695,13.352,13.68,168198,0
2012-04-03,13.65,13.714,13.279,13.597,168746,0
2012-04-04,13.45,13.675,13.45,13.665,15400,0
2012-04-05,13.646,13.68,13.562,13.562,1898,0
2012-04-09,13.328,13.748,13.01,13.67,35627,0
2012-04-10,13.66,13.675,13.269,13.323,19753,0
2012-04-11,13.523,13.695,13.504,13.665,28549,0
2012-04-12,13.68,13.743,13.675,13.743,173952,0
2012-04-13,13.719,13.998,13.704,13.88,32450,0
2012-04-16,14.061,15.128,13.851,14.79,44507,0
2012-04-17,14.922,16.228,14.795,15.886,167572,0
2012-04-18,15.905,16.786,15.582,16.653,188074,0
2012-04-19,16.727,16.918,16.272,16.683,179450,0
2012-04-20,16.937,16.937,16.096,16.619,78164,0
2012-04-23,16.311,16.561,15.749,15.778,43706,0
2012-04-24,15.837,16.116,15.802,16.111,17661,0
2012-04-25,16.164,16.184,15.807,16.184,67745,0
2012-04-26,16.14,16.159,16.062,16.106,77858,0
2012-04-27,16.071,16.384,16.067,16.384,122241,0
2012-04-30,16.477,17.172,16.477,17.079,377019,0
2012-05-01,16.967,17.387,16.888,17.006,391691,0
2012-05-02,16.947,17.26,16.903,17.069,41471,0
2012-05-03,17.118,17.275,16.653,16.776,41726,0
2012-05-04,16.673,16.741,16.296,16.556,36971,0
2012-05-07,16.551,16.971,16.355,16.874,64841,0
2012-05-08,16.683,16.751,16.267,16.727,34612,0
2012-05-09,16.355,17.069,16.355,16.976,233379,0
2012-05-10,17.059,17.069,16.658,17.04,98187,0
2012-05-11,16.888,17.123,16.888,17.02,49049,0
2012-05-14,16.766,17.074,16.761,16.932,22516,0
2012-05-15,16.874,16.874,16.507,16.609,53332,0
2012-05-16,16.6,16.6,15.954,16.203,39608,0
2012-05-17,16.213,16.428,16.213,16.262,38594,0
2012-05-18,16.287,16.433,16.228,16.36,27060,0
2012-05-21,16.326,16.585,16.169,16.233,61066,0
2012-05-22,16.233,16.38,16.111,16.243,21937,0
2012-05-23,16.15,16.38,15.822,16.37,12742,0
2012-05-24,16.409,16.874,16.38,16.874,34744,0
2012-05-25,16.839,17.069,16.727,16.883,43599,0
2012-05-29,16.883,17.064,16.751,16.878,12712,0
2012-05-30,16.634,16.634,16.179,16.248,20993,0
2012-05-31,16.238,16.277,15.807,16.14,103926,0
2012-06-01,15.842,16.277,15.714,15.861,44139,0
2012-06-04,15.91,16.15,15.827,15.944,35713,0
2012-06-05,16.184,16.184,15.895,15.969,43078,0
2012-06-06,15.729,16.189,15.729,16.14,16952,0
2012-06-07,16.189,16.189,15.827,15.915,15114,0
2012-06-08,16.096,16.189,16.022,16.14,7575,0
2012-06-11,16.189,16.189,15.944,16.037,23805,0
2012-06-12,16.052,16.174,15.861,16.14,10937,0
2012-06-13,16.086,16.189,15.895,15.998,21637,0
2012-06-14,15.979,16.184,15.196,15.758,31207,0
2012-06-15,15.67,16.15,15.67,15.71,39165,0
2012-06-18,15.426,15.895,15.406,15.514,14790,0
2012-06-19,15.543,16.022,15.431,16.022,12728,0
2012-06-20,15.925,15.949,15.529,15.763,79558,0
2012-06-21,15.626,15.846,15.626,15.7,11616,0
2012-06-22,15.773,16.321,15.773,16.155,272133,0
2012-06-25,16.135,16.135,15.675,15.832,16319,0
2012-06-26,15.798,15.827,15.411,15.519,59497,0
2012-06-27,15.45,15.465,15.333,15.397,17764,0
2012-06-28,15.338,15.416,15.284,15.338,11192,0
2012-06-29,15.592,15.651,15.485,15.646,16161,0
2012-07-02,15.778,15.778,15.529,15.719,98141,0
2012-07-03,15.67,15.763,15.612,15.749,8469,0
2012-07-05,15.656,15.656,15.529,15.538,8600,0
2012-07-06,15.431,15.626,15.299,15.338,13615,0
2012-07-09,15.152,15.763,15.054,15.44,9418,0
2012-07-10,15.485,15.881,15.485,15.881,32133,0
2012-07-11,15.533,16.927,15.533,16.585,31274,0
2012-07-12,16.443,17.226,16.443,17.099,36296,0
2012-07-13,17.133,18.585,16.849,18.351,402297,0
2012-07-16,18.307,18.532,18.077,18.409,85670,0
2012-07-17,18.517,18.517,17.852,18.16,32268,0
2012-07-18,18.194,18.341,18.057,18.341,48697,0
2012-07-19,18.067,18.121,17.857,18.077,19085,0
2012-07-20,17.852,17.852,17.46,17.46,16617,0
2012-07-23,17.294,17.597,17.196,17.426,10157,0
2012-07-24,17.451,17.974,17.289,17.309,13449,0
2012-07-25,17.504,17.607,17.231,17.465,9305,0
2012-07-26,17.827,17.827,17.128,17.392,20275,0
2012-07-27,16.932,17.632,16.932,17.607,40101,0
2012-07-30,19.319,19.319,16.384,17.739,36662,0
2012-07-31,17.739,18.165,17.729,17.93,10878,0
2012-08-01,17.852,17.852,16.629,16.629,43800,0
2012-08-02,16.052,16.629,16.052,16.424,71560,0
2012-08-03,16.81,17.407,16.438,17.099,17334,0
2012-08-06,17.607,17.852,17.147,17.656,38545,0
2012-08-07,17.705,18.067,17.49,18.067,33374,0
2012-08-08,18.028,18.091,17.864,18.091,16846,0
2012-08-09,17.656,18.057,17.656,17.822,17514,0
2012-08-10,17.275,17.754,16.971,17.25,28916,0
2012-08-13,17.162,17.275,16.722,16.795,12780,0
2012-08-14,16.864,17.553,16.808,17.529,7455,0
2012-08-15,17.48,17.915,16.805,17.832,38034,0
2012-08-16,17.607,17.978,17.573,17.641,52460,0
2012-08-17,17.49,18.052,17.465,18.008,33348,0
2012-08-20,18.091,18.091,17.333,17.632,15739,0
2012-08-21,17.632,17.886,17.632,17.818,12662,0
2012-08-22,17.72,17.803,17.25,17.539,8300,0
2012-08-23,17.27,17.387,16.888,17.123,95988,0
2012-08-24,17.465,17.588,17.118,17.294,4161,0
2012-08-27,17.27,17.602,17.27,17.47,9994,0
2012-08-28,17.201,17.597,17.001,17.142,28796,0
2012-08-29,17.142,17.544,16.8,17.074,18090,0
2012-08-30,16.927,17.118,16.893,16.937,5750,0
2012-08-31,16.834,17.363,16.825,17.333,21403,0
2012-09-04,17.025,17.558,16.634,17.343,24786,0
2012-09-05,17.167,17.72,17.167,17.592,24044,0
2012-09-06,17.402,18.096,17.402,17.676,35202,0
2012-09-07,17.754,17.754,17.177,17.412,36987,0
2012-09-10,17.412,17.412,17.108,17.167,13657,0
2012-09-11,16.981,17.363,16.79,16.947,125068,0
2012-09-12,16.927,17.064,16.448,16.996,40325,0
2012-09-13,17.064,17.172,16.903,17.099,26903,0
2012-09-14,17.142,17.309,17.069,17.284,71000,0
2012-09-17,17.138,17.676,16.947,17.509,19629,0
2012-09-18,17.02,18.321,17.02,18.209,112099,0
2012-09-19,18.297,18.585,17.866,18.028,42092,0
2012-09-20,17.866,18.336,17.852,18.194,76151,0
2012-09-21,18.429,18.585,18.311,18.507,107254,0
2012-09-24,18.409,18.453,18.311,18.311,44994,0
2012-09-25,18.409,18.497,18.096,18.111,34636,0
2012-09-26,18.116,18.307,18.116,18.223,13772,0
2012-09-27,18.267,18.879,18.267,18.649,88405,0
2012-09-28,18.58,18.693,18.492,18.615,26957,0
2012-10-01,18.678,18.693,18.141,18.468,46677,0
2012-10-02,18.429,18.585,18.395,18.478,9464,0
2012-10-03,18.468,18.747,18.468,18.59,48014,0
2012-10-04,18.722,18.903,18.458,18.903,103409,0
2012-10-05,18.903,19.737,18.742,19.392,120634,0
2012-10-08,19.392,19.563,19.392,19.397,33415,0
2012-10-09,19.559,19.842,19.402,19.456,75978,0
2012-10-10,19.441,19.994,19.441,19.935,30931,0
2012-10-11,20.253,20.385,19.925,20.146,110561,0
2012-10-12,20.214,20.239,19.969,20.102,40612,0
2012-10-15,20.219,20.219,19.683,19.705,52726,0
2012-10-16,19.857,20.312,19.857,20.214,213490,0
2012-10-17,20.302,20.933,20.297,20.772,94515,0
2012-10-18,20.894,21.613,20.825,21.417,98959,0
2012-10-19,21.373,21.74,20.972,21.349,95925,0
2012-10-22,21.446,21.642,21.437,21.437,407798,0
2012-10-23,21.359,21.667,21.212,21.51,35416,0
2012-10-24,21.515,21.988,21.417,21.5,52769,0
2012-10-25,21.691,21.887,21.569,21.887,72933,0
2012-10-26,21.926,22.058,21.065,21.911,250394,0
2012-10-31,22.278,22.498,21.574,21.901,252715,0
2012-11-01,21.887,22.42,21.5,22.024,230928,0
2012-11-02,22.214,23.33,21.779,22.933,96004,0
2012-11-05,23.007,23.3,22.762,23.051,94165,0
2012-11-06,22.131,23.144,21.525,22.958,140561,0
2012-11-07,22.855,22.855,22.4,22.498,120826,0
2012-11-08,22.743,22.826,22.077,22.165,90345,0
2012-11-09,22.029,22.479,21.549,21.579,104138,0
2012-11-12,21.618,22.351,21.383,21.52,120161,0
2012-11-13,21.491,22.048,20.786,21.98,49953,0
2012-11-14,21.882,22.136,20.982,21.021,126249,0
2012-11-15,20.913,22.107,20.581,22.048,128739,0
2012-11-16,22.214,22.498,21.657,22.449,98244,0
2012-11-19,22.557,23.222,22.498,23.075,191141,0
2012-11-20,23.085,23.33,22.596,22.782,91181,0
2012-11-21,22.899,23.271,22.381,22.919,68797,0
2012-11-23,22.762,23.065,22.664,22.948,23221,0
2012-11-26,22.84,23.183,22.557,22.948,70010,0
2012-11-27,22.86,23.476,22.713,23.134,104078,0
2012-11-28,23.251,23.261,22.293,22.547,102042,0
2012-11-29,22.762,23.457,22.273,23.007,59043,0
2012-11-30,23.369,24.141,22.674,24.073,911142,0
2012-12-03,24.288,25.296,23.975,24.474,189580,0
2012-12-04,24.454,24.699,24.21,24.474,165640,0
2012-12-05,24.454,25.041,24.317,24.944,81578,0
2012-12-06,24.944,25.433,24.944,25.237,100714,0
2012-12-07,25.393,25.706,25.237,25.442,111084,0
2012-12-10,25.736,26.205,25.491,26.088,131126,0
2012-12-11,26.019,26.381,25.129,25.208,172419,0
2012-12-12,25.54,25.618,25.315,25.413,108711,0
2012-12-13,25.032,25.061,23.603,24.229,184477,0
2012-12-14,23.74,24.64,23.74,24.141,120402,0
2012-12-17,24.308,24.494,24.024,24.357,74671,0
2012-12-18,24.386,24.631,24.19,24.308,105514,0
2012-12-19,24.337,24.816,24.269,24.767,35263,0
2012-12-20,24.953,25.208,24.591,24.767,94270,0
2012-12-21,24.562,24.562,23.995,24.171,178132,0
2012-12-24,23.838,24.317,23.476,23.652,63392,0
2012-12-26,23.633,23.814,22.772,23.408,72482,0
2012-12-27,23.466,23.907,23.095,23.809,80482,0
2012-12-28,23.799,25.413,23.799,24.699,191708,0
2012-12-31,24.591,25.346,24.585,24.992,170303,0
2013-01-02,25.433,25.971,25.433,25.579,113359,0
2013-01-03,25.687,25.961,25.462,25.667,118596,0
2013-01-04,25.804,25.804,24.552,24.601,170756,0
2013-01-07,24.65,25.217,24.308,24.885,83894,0
2013-01-08,24.64,25.54,24.64,25.12,79013,0
2013-01-09,25.335,25.795,25.12,25.423,92959,0
2013-01-10,25.814,25.814,25.1,25.325,117087,0
2013-01-11,25.237,25.511,24.484,24.513,95651,0
2013-01-14,24.582,25.217,24.278,25.139,135909,0
2013-01-15,25.11,25.941,24.738,25.843,137570,0
2013-01-16,25.853,26.411,25.843,26.381,158730,0
2013-01-17,26.509,27.017,26.127,26.342,131250,0
2013-01-18,26.557,27.047,26.362,26.851,167628,0
2013-01-22,26.968,27.135,26.098,26.587,142235,0
2013-01-23,26.616,26.734,26.391,26.538,98653,0
2013-01-24,26.655,26.685,25.071,25.159,107527,0
2013-01-25,25.139,25.139,24.014,24.631,198077,0
2013-01-28,24.454,24.836,24.21,24.494,120227,0
2013-01-29,24.454,25.296,24.092,24.992,112667,0
2013-01-30,25.1,25.198,24.454,24.494,102859,0
2013-01-31,24.445,24.797,23.76,24.67,232359,0
2013-02-01,24.679,25.247,24.494,24.718,203361,0
2013-02-04,26.117,26.117,24.797,24.963,231998,0
2013-02-05,25.002,25.873,24.963,25.687,217624,0
2013-02-06,25.677,26.704,25.589,26.616,219759,0
2013-02-07,26.499,26.577,26.127,26.489,119324,0
2013-02-08,26.626,27.536,26.401,27.34,265711,0
2013-02-11,27.888,28.103,27.34,27.506,408397,0
2013-02-12,27.389,27.539,26.851,26.958,172139,0
2013-02-13,27.174,27.213,26.078,26.313,134285,0
2013-02-14,26.313,26.528,26.078,26.147,78389,0
2013-02-15,26.225,26.225,25.11,25.384,186187,0
2013-02-19,25.423,25.853,25.384,25.462,102003,0
2013-02-20,25.579,25.579,24.846,24.904,202015,0
2013-02-21,24.944,25.168,23.085,23.731,289998,0
2013-02-22,24.073,24.327,23.721,23.995,197309,0
2013-02-25,24.239,24.944,24.083,24.503,143104,0
2013-02-26,24.718,25.364,24.503,25.188,127958,0
2013-02-27,25.247,25.462,25.051,25.071,117978,0
2013-02-28,25.129,25.423,24.386,24.435,65822,0
2013-03-01,24.337,24.405,23.965,24.269,83920,0
2013-03-04,24.141,24.66,24.141,24.572,95116,0
2013-03-05,24.963,25.472,24.728,25.286,143485,0
2013-03-06,25.247,25.961,25.203,25.697,139183,0
2013-03-07,25.726,25.726,24.748,24.904,64129,0
2013-03-08,25.499,25.499,24.591,24.865,56276,0
2013-03-11,24.846,24.846,23.867,24.474,121973,0
2013-03-12,24.405,24.513,24.024,24.132,62115,0
2013-03-13,24.083,24.494,23.721,24.269,109285,0
2013-03-14,24.278,24.454,23.936,24.396,153988,0
2013-03-15,24.454,24.552,24.194,24.503,129180,0
2013-03-18,24.425,24.689,24.161,24.288,78913,0
2013-03-19,24.239,24.748,24.239,24.357,118919,0
2013-03-20,24.366,24.523,24.19,24.298,75883,0
2013-03-21,24.249,24.249,23.789,23.858,49402,0
2013-03-22,23.848,24.014,22.821,22.87,141634,0
2013-03-25,22.899,23.408,22.165,22.645,155351,0
2013-03-26,22.596,23.075,22.557,22.733,137638,0
2013-03-27,22.713,22.85,22.273,22.4,196042,0
2013-03-28,22.273,22.302,21.324,21.852,607975,0
2013-04-01,21.911,22.185,21.53,22.068,210605,0
2013-04-02,22.029,22.185,21.872,22.068,143889,0
2013-04-03,22.029,22.146,21.393,21.422,149932,0
2013-04-04,21.539,21.539,20.581,21.275,285314,0
2013-04-05,21.011,21.451,21.011,21.305,94222,0
2013-04-08,21.383,21.52,21.042,21.295,136959,0
2013-04-09,21.256,22.111,21.197,21.423,302070,0
2013-04-10,21.669,21.806,21.374,21.718,122045,0
2013-04-11,21.639,22.278,21.511,21.904,157486,0
2013-04-12,21.747,21.993,21.383,21.669,177901,0
2013-04-15,21.462,21.629,20.921,20.951,151350,0
2013-04-16,21.197,21.226,20.941,21.167,112829,0
2013-04-17,21.088,21.128,20.666,20.892,162821,0
2013-04-18,20.902,21.02,20.656,20.784,82519,0
2013-04-19,20.725,20.902,20.204,20.892,143715,0
2013-04-22,21,21.128,20.666,20.98,66521,0
2013-04-23,21.138,21.354,20.961,21.354,49331,0
2013-04-24,21.265,21.265,21.039,21.138,113684,0
2013-04-25,21.305,21.649,21.152,21.536,113093,0
2013-04-26,21.59,21.59,21.088,21.305,103305,0
2013-04-29,20.105,21.492,19.909,21.423,393867,0
2013-04-30,21.383,21.462,20.941,21.138,411893,0
2013-05-01,21.108,21.364,20.892,20.892,139306,0
2013-05-02,20.921,21.187,20.823,21.039,90584,0
2013-05-03,21.206,21.56,21.157,21.413,88234,0
2013-05-06,21.501,22.15,21.501,22.121,68062,0
2013-05-07,22.485,23.625,22.445,23.625,194532,0
2013-05-08,23.654,24.274,23.635,23.733,170030,0
2013-05-09,23.576,24.117,23.36,23.94,122355,0
2013-05-10,23.89,24.185,23.605,23.782,50485,0
2013-05-13,23.772,23.812,23.212,23.34,55937,0
2013-05-14,23.163,23.34,22.809,23.31,89423,0
2013-05-15,23.202,23.536,22.947,23.124,43942,0
2013-05-16,23.153,23.546,23.124,23.36,41950,0
2013-05-17,23.487,23.536,23.33,23.379,38324,0
2013-05-20,23.409,23.468,22.858,23.428,111822,0
2013-05-21,23.35,23.527,23.143,23.428,56356,0
2013-05-22,23.487,23.595,22.838,23.035,145435,0
2013-05-23,22.75,23.271,22.632,23.163,39467,0
2013-05-24,23.114,23.458,22.543,22.917,53936,0
2013-05-28,23.025,23.453,23.025,23.202,76058,0
2013-05-29,23.084,23.301,22.563,22.838,92380,0
2013-05-30,22.927,23.114,22.396,22.524,81451,0
2013-05-31,22.421,22.648,22.184,22.471,119091,0
2013-06-03,22.534,22.701,21.718,21.767,125926,0
2013-06-04,21.816,22.022,21.265,21.295,187005,0
2013-06-05,21.226,21.226,20.735,20.784,111872,0
2013-06-06,20.852,21.177,20.784,21.108,121605,0
2013-06-07,21.167,21.305,21.039,21.167,72000,0
2013-06-10,21.236,21.796,21.108,21.167,127050,0
2013-06-11,21.029,21.492,20.941,21.01,43797,0
2013-06-12,21.256,21.265,20.4,20.587,82193,0
2013-06-13,20.646,20.803,20.479,20.646,55468,0
2013-06-14,20.626,21.088,20.272,20.4,39577,0
2013-06-17,20.538,20.735,20.302,20.4,97660,0
2013-06-18,20.41,20.548,20.204,20.213,78808,0
2013-06-19,20.204,20.41,20.125,20.184,183218,0
2013-06-20,20.027,20.227,19.938,20.017,133159,0
2013-06-21,20.066,20.105,19.348,19.427,212594,0
2013-06-24,19.358,19.555,19.329,19.427,133191,0
2013-06-25,19.565,19.801,19.525,19.663,204853,0
2013-06-26,19.751,20.445,19.712,20.223,120423,0
2013-06-27,20.272,20.882,19.879,20.843,156594,0
2013-06-28,20.744,21.374,20.587,21.088,732807,0
2013-07-01,21.167,21.875,21.069,21.442,172257,0
2013-07-02,21.501,21.6,20.204,21.02,172981,0
2013-07-03,20.941,21.177,20.459,21.088,58367,0
2013-07-05,21.442,21.492,21.01,21.187,29921,0
2013-07-08,21.265,21.393,20.754,21.334,79572,0
2013-07-09,21.344,22.16,21.187,22.101,147597,0
2013-07-10,22.15,22.193,21.128,21.551,76518,0
2013-07-11,21.639,22.042,21.413,21.963,57937,0
2013-07-12,22.209,22.219,21.56,21.767,56453,0
2013-07-15,21.708,21.777,21.354,21.669,70926,0
2013-07-16,21.757,22.367,21.659,22.249,143770,0
2013-07-17,22.249,22.603,21.944,22.121,90781,0
2013-07-18,22.101,22.445,22.003,22.317,86282,0
2013-07-19,22.337,22.74,22.292,22.603,43197,0
2013-07-22,22.622,22.661,22.396,22.485,38193,0
2013-07-23,22.416,22.72,22.317,22.681,79057,0
2013-07-24,22.671,22.779,22.327,22.406,52626,0
2013-07-25,22.426,22.563,22.19,22.475,74951,0
2013-07-26,22.317,22.43,22.032,22.426,65508,0
2013-07-29,22.367,22.367,21.157,21.354,135854,0
2013-07-30,21.492,21.649,21.216,21.305,76657,0
2013-07-31,21.383,21.678,21.147,21.334,39123,0
2013-08-01,21.562,22.233,21.443,21.66,113735,0
2013-08-02,21.522,21.799,21.374,21.562,84508,0
2013-08-05,21.562,21.641,21.285,21.581,52834,0
2013-08-06,21.591,21.69,20.593,21.087,113019,0
2013-08-07,20.919,21.226,20.445,20.633,46949,0
2013-08-08,20.672,20.781,20.441,20.672,75770,0
2013-08-09,20.603,21.245,20.593,21.058,187484,0
2013-08-12,20.899,21.048,20.88,20.988,33740,0
2013-08-13,20.978,20.978,20.395,20.494,88121,0
2013-08-14,20.376,20.751,19.812,20.643,120672,0
2013-08-15,20.455,20.623,20.01,20.277,63994,0
2013-08-16,20.307,20.613,19.862,19.882,97657,0
2013-08-19,20.04,20.04,19.615,19.644,47797,0
2013-08-20,19.684,20.069,19.615,20.015,51102,0
2013-08-21,19.901,20.257,19.773,19.961,26478,0
2013-08-22,19.951,20.158,19.773,19.98,16000,0
2013-08-23,19.941,20.109,19.882,20.01,85399,0
2013-08-26,20.03,20.198,19.862,19.931,28087,0
2013-08-27,19.892,19.99,19.279,19.348,105811,0
2013-08-28,19.407,19.931,19.279,19.625,57271,0
2013-08-29,19.684,20.257,19.684,19.882,127897,0
2013-08-30,19.368,19.852,19.368,19.397,83143,0
2013-09-03,19.397,19.803,19.318,19.585,40043,0
2013-09-04,19.516,19.763,19.477,19.635,59729,0
2013-09-05,19.714,19.724,19.516,19.654,32191,0
2013-09-06,19.664,19.793,19.565,19.625,74589,0
2013-09-09,19.625,19.763,19.565,19.714,162388,0
2013-09-10,19.783,19.842,19.575,19.654,63646,0
2013-09-11,19.644,19.753,19.368,19.427,48260,0
2013-09-12,19.417,19.467,19.052,19.071,78024,0
2013-09-13,19.141,19.21,18.745,18.775,155572,0
2013-09-16,18.973,19.862,18.874,19.368,233947,0
2013-09-17,19.378,19.506,19.052,19.269,49404,0
2013-09-18,19.328,19.595,19.012,19.388,79087,0
2013-09-19,19.447,19.605,19.18,19.318,39573,0
2013-09-20,19.269,19.309,19.17,19.2,80456,0
2013-09-23,19.19,19.19,19.022,19.032,38253,0
2013-09-24,19.15,19.467,19.15,19.328,31473,0
2013-09-25,19.397,19.615,19.2,19.289,24287,0
2013-09-26,19.388,19.625,19.249,19.605,24287,0
2013-09-27,19.457,19.496,19.259,19.348,11537,0
2013-09-30,19.22,19.664,19.022,19.071,56244,0
2013-10-01,19.012,19.19,18.908,18.973,59994,0
2013-10-02,18.884,18.884,18.469,18.627,61008,0
2013-10-03,18.597,19.061,18.577,18.874,30483,0
2013-10-04,18.824,18.824,18.577,18.607,121338,0
2013-10-07,18.508,18.666,18.429,18.449,30107,0
2013-10-08,18.459,18.656,18.35,18.538,34407,0
2013-10-09,18.538,18.637,18.459,18.469,78125,0
2013-10-10,18.676,19.17,18.676,19.002,61529,0
2013-10-11,18.893,19.368,18.893,19.259,39670,0
2013-10-14,19.15,19.269,18.884,19.032,38152,0
2013-10-15,19.012,19.773,18.884,19.17,63148,0
2013-10-16,19.17,19.318,19.022,19.15,71514,0
2013-10-17,19.111,19.546,19.101,19.249,44325,0
2013-10-18,19.397,19.417,19.165,19.289,56310,0
2013-10-21,19.269,19.348,19.012,19.101,27627,0
2013-10-22,19.131,19.279,18.973,19.061,19698,0
2013-10-23,19.012,19.743,18.963,19.486,36330,0
2013-10-24,19.447,19.467,19.052,19.16,46248,0
2013-10-25,19.22,19.516,19.141,19.229,41289,0
2013-10-28,19.556,19.654,19.19,19.427,34813,0
2013-10-29,19.289,19.289,18.538,18.824,86424,0
2013-10-30,18.646,19.002,18.528,18.834,69524,0
2013-10-31,18.824,19.411,18.745,18.904,190013,0
2013-11-01,18.874,19.242,18.486,18.546,80089,0
2013-11-04,18.506,18.715,18.437,18.466,69324,0
2013-11-05,18.427,18.531,18.367,18.387,76602,0
2013-11-06,18.536,19.083,18.486,18.924,82446,0
2013-11-07,19.033,19.49,19.033,19.122,54020,0
2013-11-08,19.093,19.59,19.093,19.5,38334,0
2013-11-11,19.44,19.629,19.262,19.331,40749,0
2013-11-12,19.232,19.56,19.203,19.45,34662,0
2013-11-13,19.5,19.828,19.421,19.808,51637,0
2013-11-14,19.768,19.862,19.689,19.798,39651,0
2013-11-15,19.749,19.788,19.599,19.659,48295,0
2013-11-18,19.639,20.047,19.639,19.878,74556,0
2013-11-19,19.927,20.037,19.619,19.739,37529,0
2013-11-20,19.858,20.166,19.639,19.838,31662,0
2013-11-21,19.878,20.365,19.868,20.017,88440,0
2013-11-22,20.077,20.275,19.987,20.176,79989,0
2013-11-25,20.166,20.484,20.146,20.335,74455,0
2013-11-26,20.295,20.603,20.295,20.603,27669,0
2013-11-27,20.514,20.842,20.345,20.842,49100,0
2013-11-29,20.852,21.12,20.852,21.031,19686,0
2013-12-02,20.971,21.12,20.574,20.683,82806,0
2013-12-03,20.116,20.842,20.116,20.742,51012,0
2013-12-04,20.723,20.852,20.583,20.603,38766,0
2013-12-05,20.593,20.832,20.395,20.723,65804,0
2013-12-06,20.872,20.991,20.733,20.852,25254,0
2013-12-09,20.872,20.911,20.544,20.663,30285,0
2013-12-10,20.653,20.782,20.385,20.683,65903,0
2013-12-11,20.583,20.583,20.265,20.285,36624,0
2013-12-12,20.206,20.484,20.176,20.236,35115,0
2013-12-13,20.305,20.464,20.116,20.444,36121,0
2013-12-16,20.484,20.921,20.385,20.643,50207,0
2013-12-17,20.574,21.09,20.375,20.484,73712,0
2013-12-18,20.534,20.603,20.236,20.564,47088,0
2013-12-19,20.484,20.832,20.077,20.156,36121,0
2013-12-20,20.126,20.653,20.007,20.017,109672,0
2013-12-23,20.146,20.484,19.888,20.146,42258,0
2013-12-24,20.086,20.315,19.75,20.037,12039,0
2013-12-26,20.067,20.126,19.927,19.987,19519,0
2013-12-27,20.067,20.186,19.659,19.788,19117,0
2013-12-30,19.838,19.898,19.371,19.749,41026,0
2013-12-31,19.838,20.047,19.619,19.878,54974,0
2014-01-02,19.838,20.047,19.649,20.037,48160,0
2014-01-03,20.027,20.564,19.912,20.375,38267,0
2014-01-06,20.405,20.623,20.196,20.236,47792,0
2014-01-07,20.236,20.583,20.236,20.345,51515,0
2014-01-08,20.405,20.782,20.345,20.554,37127,0
2014-01-09,20.673,20.673,20.345,20.444,19620,0
2014-01-10,20.474,20.474,20.017,20.146,30788,0
2014-01-13,20.176,20.176,19.788,19.808,25657,0
2014-01-14,19.927,20.385,19.888,20.265,23343,0
2014-01-15,20.405,20.454,19.878,19.967,25763,0
2014-01-16,19.927,19.927,19.401,19.629,49804,0
2014-01-17,19.619,19.927,19.202,19.281,65802,0
2014-01-21,19.47,19.768,19.232,19.391,53426,0
2014-01-22,19.52,19.858,19.391,19.47,37731,0
2014-01-23,19.48,19.59,19.391,19.421,41189,0
2014-01-24,19.401,19.431,19.103,19.262,73188,0
2014-01-27,19.202,19.421,18.526,18.675,71482,0
2014-01-28,17.83,18.765,17.83,18.357,109067,0
2014-01-29,18.387,18.387,17.84,17.89,57753,0
2014-01-30,18.14,19.58,17.85,17.87,51967,0
2014-01-31,17.68,18,17.66,17.94,80300,0
2014-02-03,17.83,18,17.43,17.46,95752,0
2014-02-04,17.68,18.232,17.05,17.18,94184,0
2014-02-05,17.18,17.66,17.02,17.61,69298,0
2014-02-06,17.5,17.91,17.39,17.64,103325,0
2014-02-07,17.65,17.74,17.4,17.46,94845,0
2014-02-10,17.47,17.66,17.428,17.5,53812,0
2014-02-11,17.61,17.94,17.61,17.79,76249,0
2014-02-12,17.89,18.3,17.65,18.25,61735,0
2014-02-13,18.16,18.61,18.16,18.55,44102,0
2014-02-14,18.6,18.65,18.111,18.39,30589,0
2014-02-18,18.48,18.86,18.37,18.67,49720,0
2014-02-19,18.56,18.66,18,18.01,36497,0
2014-02-20,18.17,18.2,18,18.13,18900,0
2014-02-21,18.17,18.36,18.055,18.26,33969,0
2014-02-24,18.18,18.44,18.11,18.33,51754,0
2014-02-25,18.33,18.5,18.28,18.39,40077,0
2014-02-26,18.47,18.75,18.31,18.59,43090,0
2014-02-27,18.49,19.02,18.49,18.87,33668,0
2014-02-28,18.25,19,18.25,18.84,42641,0
2014-03-03,18.67,18.96,18.5,18.71,21696,0
2014-03-04,18.87,19.15,18.81,19.09,77603,0
2014-03-05,19.12,19.12,18.58,18.79,45420,0
2014-03-06,18.87,18.97,18.74,18.79,20634,0
2014-03-07,18.95,19,18.64,18.69,60761,0
2014-03-10,18.59,18.79,18.32,18.56,45558,0
2014-03-11,18.54,18.68,18.33,18.58,26112,0
2014-03-12,18.53,18.65,18.21,18.25,59517,0
2014-03-13,18.32,18.49,18.12,18.3,46074,0
2014-03-14,18.3,18.49,18.3,18.4,32510,0
2014-03-17,18.49,18.49,18.34,18.36,34689,0
2014-03-18,18.26,19.445,18.17,19.4,91774,0
2014-03-19,19.47,19.47,19.02,19.08,28677,0
2014-03-20,18.81,19.2,18.81,19,39793,0
2014-03-21,19,19.05,18.91,18.99,105322,0
2014-03-24,19,19,18.44,18.48,180731,0
2014-03-25,18.63,19,18.63,18.89,41758,0
2014-03-26,19.05,19.23,18.65,18.75,68100,0
2014-03-27,18.71,19.5,18.68,19.47,59578,0
2014-03-28,19.59,19.89,19.53,19.56,83398,0
2014-03-31,19.55,19.65,19.53,19.55,73462,0
2014-04-01,19.71,19.72,19.334,19.65,75016,0
2014-04-02,19.68,19.68,19.52,19.58,28132,0
2014-04-03,19.55,19.74,19.32,19.57,53973,0
2014-04-04,19.74,19.74,19.47,19.53,81333,0
2014-04-07,19.4,19.55,18.93,19.31,42325,0
2014-04-08,19.28,19.58,19.11,19.39,53100,0
2014-04-09,19.43,19.5,18.78,19.09,58430,0
2014-04-10,19.04,19.26,18.55,18.88,67460,0
2014-04-11,18.68,18.7,18.34,18.35,40020,0
2014-04-14,18.65,19.16,18.48,18.88,116802,0
2014-04-15,18.92,19.02,18.02,18.51,90513,0
2014-04-16,18.61,18.62,18.29,18.42,17291,0
2014-04-17,18.35,18.675,18.35,18.47,18006,0
2014-04-21,18.45,18.45,17.95,18.18,82587,0
2014-04-22,18.13,18.59,18.02,18.58,29872,0
2014-04-23,18.58,18.701,18.05,18.3,29799,0
2014-04-24,18.41,18.47,18.12,18.35,19018,0
2014-04-25,18.23,18.67,18.19,18.35,65064,0
2014-04-28,18.51,18.57,18.11,18.14,41359,0
2014-04-29,18.28,18.6,17.81,17.9,46970,0
2014-04-30,17.76,18.24,17.52,18.16,43928,0
2014-05-01,18.07,18.5,17.97,18.5,137424,0
2014-05-02,18.58,18.6,18.09,18.17,25311,0
2014-05-05,18.02,18.02,17.5,17.61,61452,0
2014-05-06,17.48,17.65,16.81,16.82,51068,0
2014-05-07,16.82,17.23,16.71,17.17,60339,0
2014-05-08,17.07,17.15,16.65,16.67,37912,0
2014-05-09,16.56,17.042,16.51,17.03,45153,0
2014-05-12,17.27,17.97,17.21,17.83,42050,0
2014-05-13,17.89,18.083,17.13,17.35,53853,0
2014-05-14,17.35,17.958,16.9,16.93,34583,0
2014-05-15,16.9,17.35,16.9,17.05,35761,0
2014-05-16,17,17.34,17,17.34,31010,0
2014-05-19,17.482,17.482,17.11,17.43,26270,0
2014-05-20,17.33,17.48,17.17,17.27,67841,0
2014-05-21,17.37,17.59,17.29,17.5,30511,0
2014-05-22,17.6,17.66,17.33,17.47,28655,0
2014-05-23,17.65,17.82,17.423,17.6,22697,0
2014-05-27,17.52,17.99,17.52,17.91,37259,0
2014-05-28,17.95,18.03,17.7,17.92,34915,0
2014-05-29,18.11,18.3,17.86,17.99,70009,0
2014-05-30,18,18.19,17.582,17.92,93832,0
2014-06-02,18.1,18.25,17.83,18.04,41791,0
2014-06-03,18.15,18.15,17.57,17.73,63272,0
2014-06-04,17.63,17.94,17.07,17.78,23843,0
2014-06-05,17.61,18.3,17.61,18.15,25041,0
2014-06-06,18.2,18.45,18.19,18.38,55019,0
2014-06-09,18.38,18.59,18.33,18.49,47465,0
2014-06-10,18.42,18.59,18.28,18.47,20700,0
2014-06-11,18.32,18.5,18.2,18.37,13378,0
2014-06-12,18.14,18.53,18.14,18.43,27404,0
2014-06-13,18.5,18.57,18.27,18.35,15680,0
2014-06-16,18.28,18.98,18.28,18.96,33593,0
2014-06-17,18.98,19.049,18.851,18.9,70748,0
2014-06-18,18.93,19.04,18.92,18.99,37155,0
2014-06-19,19,19.1,18.56,18.87,49371,0
2014-06-20,19.03,19.09,18.91,18.93,93598,0
2014-06-23,19,19.1,18.78,18.94,32817,0
2014-06-24,18.88,19.08,18.84,18.92,27507,0
2014-06-25,18.78,19.01,18.61,18.97,25474,0
2014-06-26,18.94,19.1,18.71,19.03,42935,0
2014-06-27,18.9,19.1,18.83,18.94,210900,0
2014-06-30,18.7,19.09,18.21,18.37,63847,0
2014-07-01,18.49,18.86,18.34,18.57,222575,0
2014-07-02,18.72,18.87,18.48,18.82,14400,0
2014-07-03,18.8,19.08,18.644,19.04,11572,0
2014-07-07,19.03,19.03,18.76,18.89,20734,0
2014-07-08,18.85,19.13,18.63,18.95,27580,0
2014-07-09,18.95,18.95,18.25,18.52,30758,0
2014-07-10,18.14,18.47,17.87,17.95,25698,0
2014-07-11,18.02,18.1,17.67,17.73,14779,0
2014-07-14,17.96,18.15,17.93,17.99,29511,0
2014-07-15,18.04,18.04,17.7,17.75,25054,0
2014-07-16,17.85,18.52,17.67,18.22,33603,0
2014-07-17,18.05,18.35,17.37,17.57,91553,0
2014-07-18,17.45,18.06,17.45,17.99,28297,0
2014-07-21,17.89,17.89,17.53,17.62,17410,0
2014-07-22,17.76,17.95,17.695,17.76,17931,0
2014-07-23,17.8,19.21,17.77,18.4,38612,0
2014-07-24,18.51,18.52,17.58,18.11,29743,0
2014-07-25,17.92,18.1,17.61,17.79,31527,0
2014-07-28,17.8,18.31,17.17,17.4,42030,0
2014-07-29,17.5,17.85,17.21,17.48,48362,0
2014-07-30,17.54,17.894,17.03,17.4,23420,0
2014-07-31,17.34,17.56,17.2,17.44,81728,0
2014-08-01,17.53,17.75,17.07,17.18,37748,0
2014-08-04,17.31,17.532,17.05,17.22,29468,0
2014-08-05,17.48,17.55,17.06,17.11,33213,0
2014-08-06,17.07,17.27,17.05,17.13,33214,0
2014-08-07,17.24,17.558,17.11,17.21,10159,0
2014-08-08,17.17,17.27,17.1,17.14,33388,0
2014-08-11,17.28,17.419,17.12,17.37,11493,0
2014-08-12,17.25,17.33,17.19,17.19,12931,0
2014-08-13,17.25,17.38,17.11,17.37,17894,0
2014-08-14,17.32,17.79,17.32,17.51,151944,0
2014-08-15,17.63,18.16,17.6,17.9,216795,0
2014-08-18,18.05,18.3,17.895,18,27211,0
2014-08-19,18,18.03,17.841,18,11152,0
2014-08-20,17.96,17.98,17.73,17.86,191457,0
2014-08-21,17.78,18.21,17.72,18.14,25505,0
2014-08-22,18.18,18.46,18.09,18.26,20185,0
2014-08-25,18.31,18.45,18.17,18.24,15412,0
2014-08-26,18.2,18.31,18.08,18.1,28772,0
2014-08-27,18.07,18.15,17.88,18.15,13649,0
2014-08-28,17.99,18.4,17.92,18.24,27717,0
2014-08-29,18.2,18.33,18.13,18.19,23457,0
2014-09-02,18.3,18.4,18.04,18.37,15577,0
2014-09-03,18.41,18.41,17.93,18.02,28808,0
2014-09-04,18.06,18.31,17.91,17.91,10310,0
2014-09-05,17.82,17.92,17.664,17.81,63049,0
2014-09-08,17.75,17.89,17.73,17.84,26784,0
2014-09-09,17.83,17.89,17.7,17.86,23547,0
2014-09-10,17.82,18.04,17.78,17.97,28140,0
2014-09-11,17.84,18.16,17.81,18.11,22081,0
2014-09-12,18.17,18.26,17.695,17.88,22485,0
2014-09-15,17.99,17.99,17.71,17.9,24281,0
2014-09-16,17.83,17.97,17.73,17.74,15184,0
2014-09-17,17.91,17.97,17.6,17.75,69156,0
2014-09-18,17.95,18.12,17.8,17.94,19399,0
2014-09-19,17.96,18.3,17.29,17.3,120476,0
2014-09-22,17.3,17.66,17.2,17.52,31505,0
2014-09-23,17.55,17.64,17.5,17.62,44111,0
2014-09-24,17.78,17.99,17.599,17.88,36996,0
2014-09-25,17.82,17.86,17.536,17.75,51444,0
2014-09-26,17.71,17.78,17.46,17.76,66746,0
2014-09-29,17.7,17.78,17.53,17.73,34254,0
2014-09-30,18.15,18.16,16.9,17.09,316800,0
2014-10-01,17.1,17.14,16.535,16.67,274096,0
2014-10-02,16.7,16.95,16.68,16.8,203451,0
2014-10-03,16.98,17.15,16.83,17,131158,0
2014-10-06,17.04,17.15,16.865,17,50295,0
2014-10-07,16.87,16.95,16.52,16.55,162618,0
2014-10-08,16.48,16.964,16.07,16.54,55979,0
2014-10-09,17.076,17.076,16.16,16.39,68460,0
2014-10-10,16.28,16.67,16.28,16.42,73159,0
2014-10-13,16.31,16.72,16.2,16.43,58108,0
2014-10-14,16.46,16.69,16.24,16.45,149443,0
2014-10-15,16.14,16.56,15.95,16.47,111255,0
2014-10-16,16.33,16.99,16.09,16.79,95927,0
2014-10-17,17.01,17.19,16.75,17.02,84827,0
2014-10-20,16.99,17.24,16.95,17.19,50958,0
2014-10-21,17.356,17.38,17.162,17.26,29559,0
2014-10-22,17.208,17.405,16.99,17.27,58056,0
2014-10-23,17.31,17.54,17.09,17.38,53404,0
2014-10-24,17.44,17.45,16.8,17.12,59177,0
2014-10-27,17.06,17.25,16.85,16.87,185048,0
2014-10-28,17.34,17.39,17.04,17.3,103551,0
2014-10-29,17.37,17.39,17.15,17.26,63074,0
2014-10-30,17.26,17.41,17.25,17.32,50271,0
2014-10-31,17.6,17.6,17.245,17.42,99217,0
2014-11-03,17.48,17.48,17.25,17.35,80016,0
2014-11-04,17.38,17.38,17.03,17.29,45745,0
2014-11-05,17.35,17.48,17.13,17.19,25480,0
2014-11-06,17.09,17.17,16.73,16.9,52627,0
2014-11-07,16.9,17.17,16.8,17.14,98296,0
2014-11-10,17.2,17.32,16.902,17.24,32466,0
2014-11-11,16.97,17.27,16.97,17.24,34060,0
2014-11-12,17.13,17.34,16.85,16.99,39804,0
2014-11-13,16.95,16.95,16.33,16.54,49756,0
2014-11-14,16.5,16.7,16.4,16.67,82497,0
2014-11-17,16.49,16.6,16.42,16.46,56250,0
2014-11-18,16.33,16.53,16.321,16.5,65813,0
2014-11-19,16.5,16.57,16.14,16.27,74842,0
2014-11-20,16.14,16.59,16.14,16.57,38722,0
2014-11-21,16.65,16.7,16.44,16.55,54544,0
2014-11-24,16.57,16.9,16.57,16.9,105680,0
2014-11-25,16.69,17.28,16.69,17.25,110265,0
2014-11-26,17.19,17.19,16.48,16.62,38639,0
2014-11-28,16.7,16.7,16.26,16.31,22464,0
2014-12-01,16.3,16.776,16.03,16.1,49045,0
2014-12-02,16.22,16.482,16.1,16.25,35161,0
2014-12-03,16.31,16.58,16.28,16.45,31850,0
2014-12-04,16.26,16.59,16.19,16.4,34770,0
2014-12-05,16.37,16.59,16.23,16.42,46340,0
2014-12-08,16.15,16.52,16.15,16.37,41786,0
2014-12-09,16.2,16.78,16.2,16.74,40159,0
2014-12-10,16.7,16.7,16.35,16.4,56517,0
2014-12-11,16.67,16.72,16.5,16.53,43646,0
2014-12-12,16.29,16.5,16.28,16.35,80232,0
2014-12-15,16.31,16.4,16.24,16.29,39387,0
2014-12-16,16.3,16.72,16.28,16.56,106478,0
2014-12-17,16.65,17.27,16.49,17.2,91517,0
2014-12-18,17.35,17.41,16.96,17.29,72065,0
2014-12-19,17.25,17.45,17.25,17.27,119973,0
2014-12-22,17.34,17.39,17.25,17.36,24143,0
2014-12-23,17.38,17.4,17.21,17.29,26257,0
2014-12-24,17.33,17.4,17.29,17.36,12777,0
2014-12-26,17.45,17.45,17.29,17.36,16944,0
2014-12-29,17.41,17.45,17.308,17.41,43087,0
2014-12-30,17.35,17.42,17.27,17.29,30196,0
2014-12-31,17.4,17.5,17.25,17.41,127216,0
2015-01-02,17.46,17.65,17.26,17.29,68703,0
2015-01-05,17.25,17.29,16.94,17.12,60167,0
2015-01-06,17.11,17.12,16.7,17,59997,0
2015-01-07,17.13,17.15,16.99,17.08,63602,0
2015-01-08,17.22,17.45,17.04,17.43,109083,0
2015-01-09,17.41,17.55,17.36,17.46,151008,0
2015-01-12,17.43,17.43,16.94,17.05,69180,0
2015-01-13,17.3,17.47,17.1,17.32,105598,0
2015-01-14,17.14,17.39,17.14,17.35,104986,0
2015-01-15,17.22,17.38,17.13,17.32,144120,0
2015-01-16,17.24,17.38,17.18,17.33,97422,0
2015-01-20,17.42,17.45,17.04,17.12,54477,0
2015-01-21,16.98,17.17,16.91,17.14,31279,0
2015-01-22,17.12,17.45,17.1,17.45,77936,0
2015-01-23,17.42,17.46,17.16,17.37,29744,0
2015-01-26,17.3,17.37,17.03,17.05,85404,0
2015-01-27,17.36,17.81,17.27,17.69,300702,0
2015-01-28,17.75,17.75,17.3,17.39,66948,0
2015-01-29,17.46,17.75,17.14,17.73,90595,0
2015-01-30,17.6,17.75,17.45,17.66,64056,0
2015-02-02,17.72,17.75,17.53,17.7,77085,0
2015-02-03,17.58,17.75,17.49,17.75,188420,0
2015-02-04,17.72,17.8,17.49,17.65,70114,0
2015-02-05,17.75,17.75,17.54,17.61,55287,0
2015-02-06,17.67,17.78,17.58,17.65,111516,0
2015-02-09,17.58,17.775,17.37,17.49,71978,0
2015-02-10,17.54,17.62,17.37,17.46,76671,0
2015-02-11,17.45,17.45,17.27,17.31,66495,0
2015-02-12,17.44,17.59,17.28,17.53,115083,0
2015-02-13,17.47,17.78,17.463,17.75,34320,0
2015-02-17,17.85,17.949,17.69,17.74,31799,0
2015-02-18,17.69,17.86,17.41,17.49,75921,0
2015-02-19,17.46,17.78,17.42,17.65,177698,0
2015-02-20,17.69,17.71,17.14,17.2,73820,0
2015-02-23,17.31,17.38,17,17.3,116908,0
2015-02-24,17.35,17.45,17,17.22,58919,0
2015-02-25,17.19,17.44,17,17.33,32424,0
2015-02-26,17.22,17.46,17.12,17.37,45094,0
2015-02-27,17.39,17.39,17.148,17.3,138498,0
2015-03-02,17.28,18.81,17.23,18.06,1004900,0
2015-03-03,17.9,18.43,17.88,17.99,190500,0
2015-03-04,17.9,18.22,17.9,18.08,167500,0
2015-03-05,18.1,18.39,17.96,18.08,198600,0
2015-03-06,18.15,18.34,17.93,18.08,153000,0
2015-03-09,18.01,18.3,17.95,18.1,106400,0
2015-03-10,18.09,18.16,17.63,18.02,71400,0
2015-03-11,17.92,18.09,17.85,18.02,88400,0
2015-03-12,18.1,18.57,18.1,18.34,98300,0
2015-03-13,18.35,18.4,18,18.34,69800,0
2015-03-16,18.3,18.43,17.87,17.91,123800,0
2015-03-17,18.05,18.1,17.84,18.04,113600,0
2015-03-18,18.06,18.1,17.87,18.08,56800,0
2015-03-19,18.09,18.17,18.03,18.15,93600,0
2015-03-20,18.23,18.43,18.1,18.11,136100,0
2015-03-23,18.21,18.24,18,18.03,86200,0
2015-03-24,18,18.1,18,18.06,41400,0
2015-03-25,18.1,18.17,17.68,17.7,70900,0
2015-03-26,17.72,18.01,17.66,17.89,89500,0
2015-03-27,17.86,18.04,17.55,17.95,83100,0
2015-03-30,17.96,18.35,17.82,18.27,105900,0
2015-03-31,18.25,18.44,18.09,18.32,116404,0
2015-04-01,18.24,18.66,18.24,18.62,108200,0
2015-04-02,18.55,18.78,18.55,18.7,46700,0
2015-04-06,18.64,18.69,18.54,18.64,213400,0
2015-04-07,18.76,18.85,18.62,18.81,100310,0
2015-04-08,18.83,18.9,18.66,18.89,51200,0
2015-04-09,18.89,18.89,18.43,18.6,63134,0
2015-04-10,18.67,18.67,18.51,18.65,80500,0
2015-04-13,18.43,18.89,18.43,18.81,67100,0
2015-04-14,18.82,18.89,18.63,18.84,37600,0
2015-04-15,18.91,19.59,18.68,19.44,152908,0
2015-04-16,19.47,20,19.44,19.81,125004,0
2015-04-17,19.77,19.9,19.61,19.72,72800,0
2015-04-20,19.83,19.94,19.64,19.74,106251,0
2015-04-21,19.75,19.75,19.31,19.38,38491,0
2015-04-22,19.15,19.53,19.12,19.41,54395,0
2015-04-23,19.31,19.36,19.15,19.22,29100,0
2015-04-24,19.16,19.39,18.92,19.09,55300,0
2015-04-27,19.07,19.7,18.79,19.47,86500,0
2015-04-28,20,21.05,19.86,20.76,308100,0
2015-04-29,20.75,20.88,20.68,20.74,273400,0
2015-04-30,20.88,21.13,20.55,20.68,392000,0
2015-05-01,20.72,20.95,20.58,20.75,230000,0
2015-05-04,20.85,20.89,20.66,20.85,313500,0
2015-05-05,20.85,20.9,20.4,20.75,239500,0
2015-05-06,20.74,20.81,20.6,20.74,294636,0
2015-05-07,20.75,20.94,20.7,20.82,304792,0
2015-05-08,21.02,21.02,20.8,20.91,193800,0
2015-05-11,21.07,21.59,21.07,21.5,380300,0
2015-05-12,21.5,21.5,20.9,21.19,162904,0
2015-05-13,21.03,21.31,21.03,21.18,91400,0
2015-05-14,21.25,21.42,21.18,21.31,136700,0
2015-05-15,21.34,21.44,21.1,21.39,177000,0
2015-05-18,21.44,22.45,21.4,22.39,390578,0
2015-05-19,22.6,22.95,22.33,22.48,558000,0
2015-05-20,22.59,22.94,22.26,22.9,197700,0
2015-05-21,22.97,23.56,22.83,23.5,196300,0
2015-05-22,23.34,23.79,23.16,23.74,338400,0
2015-05-26,23.7,23.85,23.16,23.29,317085,0
2015-05-27,23.34,23.4,23.06,23.17,176200,0
2015-05-28,22.99,23.3,22.95,23.13,125548,0
2015-05-29,23.12,23.12,22.63,23.04,246000,0
2015-06-01,22.92,23.29,22.61,22.9,244722,0
2015-06-02,22.71,23.22,22.71,23.15,114658,0
2015-06-03,23.16,23.29,22.97,23.21,153100,0
2015-06-04,23.06,23.15,22.85,23.12,113700,0
2015-06-05,23.08,23.46,23,23.2,199500,0
2015-06-08,23.06,23.31,23,23.2,162900,0
2015-06-09,23.25,23.49,23.03,23.44,104584,0
2015-06-10,23.5,24.43,23.46,24.15,285865,0
2015-06-11,24.36,24.43,23.86,23.92,110904,0
2015-06-12,23.58,23.86,23.58,23.62,118500,0
2015-06-15,23.51,23.76,23.32,23.55,202000,0
2015-06-16,23.46,23.7,23.45,23.67,122300,0
2015-06-17,23.69,23.77,23.26,23.4,167500,0
2015-06-18,23.39,23.57,23.23,23.52,128100,0
2015-06-19,23.5,23.8,23.28,23.68,288800,0
2015-06-22,23.78,23.95,23.35,23.61,136300,0
2015-06-23,23.68,24.12,23.53,23.78,235858,0
2015-06-24,23.68,24,23.68,23.81,237800,0
2015-06-25,23.79,23.83,23.54,23.62,163100,0
2015-06-26,23.72,23.98,23.39,23.67,509800,0
2015-06-29,23.66,23.78,22.63,22.66,162600,0
2015-06-30,22.87,23.09,22.6,22.82,175861,0
2015-07-01,23.03,23.48,22.87,23.21,144200,0
2015-07-02,23.25,23.41,22.93,23.24,122200,0
2015-07-06,22.97,23.41,22.93,23.39,138900,0
2015-07-07,23.45,23.45,22.98,23.1,103600,0
2015-07-08,22.97,23.13,22.73,22.86,56800,0
2015-07-09,23.04,23.45,22.78,22.84,126300,0
2015-07-10,23.02,23.38,23,23.13,117700,0
2015-07-13,23.25,23.27,22.93,23.1,88500,0
2015-07-14,23,23.43,22.972,23.39,101945,0
2015-07-15,23.43,23.43,22.98,23.05,64200,0
2015-07-16,23.12,23.34,22.49,23.27,54400,0
2015-07-17,23.36,23.42,23.22,23.38,57900,0
2015-07-20,23.31,24.16,23.21,23.97,168200,0
2015-07-21,24.07,24.36,23.51,23.73,180300,0
2015-07-22,23.75,24.33,23.51,24.18,141200,0
2015-07-23,24.29,24.29,23.71,23.85,133300,0
2015-07-24,23.75,23.82,23.53,23.77,160700,0
2015-07-27,24.25,24.25,22.65,23.83,234600,0
2015-07-28,23.72,23.79,23.27,23.32,146700,0
2015-07-29,23.35,23.35,22.37,22.66,470500,0
2015-07-30,22.57,22.83,22.35,22.39,349500,0
2015-07-31,22.39,22.83,22.35,22.61,231200,0
2015-08-03,22.56,22.56,22,22.18,116002,0
2015-08-04,22.18,22.49,22.05,22.19,140100,0
2015-08-05,22.35,22.76,22.19,22.38,120800,0
2015-08-06,22.47,22.47,21.81,21.99,56030,0
2015-08-07,21.84,22.05,21.57,22.03,124900,0
2015-08-10,22.04,22.36,21.94,22.36,125800,0
2015-08-11,22.29,22.51,22.18,22.39,102569,0
2015-08-12,22.3,22.3,21.97,22.05,107300,0
2015-08-13,22.01,22.09,21.9,21.9,73100,0
2015-08-14,21.84,22.32,21.79,22.29,50700,0
2015-08-17,22.15,22.25,21.89,22,56900,0
2015-08-18,22.06,22.22,21.58,21.65,91300,0
2015-08-19,21.62,21.93,21.35,21.65,116700,0
2015-08-20,21.27,21.64,21.05,21.07,125600,0
2015-08-21,20.75,21.75,20.39,21.57,153300,0
2015-08-24,21.01,21.93,21,21.54,196522,0
2015-08-25,21.63,21.98,21,21.43,263900,0
2015-08-26,21.86,21.99,21.34,21.93,195800,0
2015-08-27,22.04,22.04,21.63,21.89,154800,0
2015-08-28,21.79,21.99,21.73,21.84,106500,0
2015-08-31,21.74,22.28,21.67,22.26,117500,0
2015-09-01,22.09,22.18,21.58,21.74,202800,0
2015-09-02,21.88,21.97,21.41,21.87,151900,0
2015-09-03,21.97,22.17,21.61,21.78,303200,0
2015-09-04,21.52,22.26,21.52,21.96,60200,0
2015-09-08,22.15,22.5,22.15,22.47,79300,0
2015-09-09,22.62,22.83,22,22.25,112300,0
2015-09-10,22.27,22.53,22.27,22.49,56319,0
2015-09-11,22.39,22.54,22.35,22.5,59000,0
2015-09-14,22.54,22.78,22.28,22.49,55700,0
2015-09-15,22.55,22.74,22.39,22.55,92400,0
2015-09-16,22.62,22.97,22.62,22.86,74200,0
2015-09-17,22.84,22.99,22.26,22.32,152157,0
2015-09-18,22.01,22.46,21.64,22.28,172100,0
2015-09-21,22.37,22.73,22.27,22.41,94200,0
2015-09-22,22.3,22.56,22.27,22.42,53900,0
2015-09-23,22.53,22.67,22.31,22.53,98800,0
2015-09-24,22.49,23.05,22.49,22.96,150221,0
2015-09-25,23.18,23.49,22.98,23.24,210700,0
2015-09-28,23.24,23.44,22.95,23.09,232827,0
2015-09-29,23.24,23.26,22.58,22.68,121100,0
2015-09-30,22.79,23.17,21.81,23.1,271200,0
2015-10-01,23.26,23.26,22.69,22.88,104400,0
2015-10-02,22.72,22.99,22.57,22.91,125900,0
2015-10-05,23.03,23.31,22.82,22.94,99009,0
2015-10-06,22.87,23.03,22.75,22.91,102200,0
2015-10-07,23.07,23.5,22.99,23.5,110300,0
2015-10-08,23.22,23.56,23.22,23.27,94900,0
2015-10-09,23.39,23.4,22.45,22.48,141500,0
2015-10-12,22.5,23.34,22.5,23.13,194985,0
2015-10-13,23.13,23.23,22.97,23.11,59500,0
2015-10-14,23.06,23.06,22.61,22.64,95800,0
2015-10-15,22.68,22.71,22.4,22.51,53100,0
2015-10-16,22.67,22.72,22.36,22.4,63900,0
2015-10-19,22.36,22.48,21,22.13,68500,0
2015-10-20,22.1,22.39,21.695,21.75,80377,0
2015-10-21,21.88,21.88,21.28,21.4,102200,0
2015-10-22,21.4,21.79,21.22,21.31,117400,0
2015-10-23,21.38,21.72,21.1,21.67,211700,0
2015-10-26,21.74,21.91,21.17,21.83,123400,0
2015-10-27,21,21.96,20.52,21.13,353900,0
2015-10-28,21.25,21.27,20.9,21.11,361100,0
2015-10-29,21.02,21.65,20.97,21.29,87400,0
2015-10-30,21.25,21.38,20.7,20.93,172300,0
2015-11-02,20.91,21.3,20.7,21.07,92795,0
2015-11-03,21.07,21.52,20.92,21.23,109500,0
2015-11-04,21.32,21.51,21.14,21.4,96349,0
2015-11-05,21.3,22.49,21.05,21.22,68600,0
2015-11-06,21.26,21.6,20.82,21.39,148100,0
2015-11-09,21.39,21.51,20.95,21.02,201550,0
2015-11-10,21.05,22.5,20.73,21.12,75900,0
2015-11-11,21.12,21.23,20.69,20.91,69500,0
2015-11-12,20.82,20.99,20.51,20.55,124800,0
2015-11-13,20.44,20.61,20.05,20.37,77100,0
2015-11-16,20.37,20.56,20.26,20.51,61100,0
2015-11-17,20.49,20.96,20.28,20.59,101900,0
2015-11-18,20.59,20.97,20.4,20.86,89000,0
2015-11-19,20.8,21.54,20.7,21.04,100200,0
2015-11-20,21.01,21.34,20.86,21.26,79400,0
2015-11-23,21.2,21.64,21.16,21.61,121200,0
2015-11-24,21.28,21.7,21.19,21.57,78300,0
2015-11-25,21.57,21.74,21.45,21.54,57000,0
2015-11-27,21.56,21.76,21.55,21.68,31700,0
2015-11-30,21.71,21.88,21.52,21.67,101000,0
2015-12-01,21.76,22.46,21.67,22.31,103114,0
2015-12-02,22.3,22.3,21.84,22,63070,0
2015-12-03,22.07,22.15,21.69,21.89,111435,0
2015-12-04,21.9,22.3,21.9,22.18,104400,0
2015-12-07,22.08,22.36,21.7,21.9,202300,0
2015-12-08,21.79,21.937,21.525,21.76,71310,0
2015-12-09,21.76,22.03,21.66,21.77,97200,0
2015-12-10,21.77,21.98,21.62,21.81,92800,0
2015-12-11,21.54,22.05,21.54,21.81,185500,0
2015-12-14,21.78,21.99,21.73,21.85,113444,0
2015-12-15,21.99,22.42,21.86,22.4,116700,0
2015-12-16,22.49,22.64,22.18,22.52,158900,0
2015-12-17,22.28,23.41,22.11,23.37,227900,0
2015-12-18,23.41,23.43,23.06,23.14,219200,0
2015-12-21,23.16,23.33,22.19,22.33,104000,0
2015-12-22,22.33,22.88,21.87,22.24,122935,0
2015-12-23,22.27,22.38,22.05,22.3,61500,0
2015-12-24,22.28,22.66,22.22,22.41,22805,0
2015-12-28,22.37,22.49,21.94,22.06,61946,0
2015-12-29,22.05,22.51,22.05,22.32,61880,0
2015-12-30,22.35,22.4,22.04,22.07,37385,0
2015-12-31,22.06,22.34,21.69,21.71,95177,0
2016-01-04,21.66,21.66,21.4,21.6,128756,0
2016-01-05,21.6,22.02,21.555,21.81,89894,0
2016-01-06,21.61,21.875,21.5,21.67,99515,0
2016-01-07,21.45,21.63,21,21,122205,0
2016-01-08,21.04,21.16,20.38,20.45,126656,0
2016-01-11,20.44,20.89,20.23,20.53,130034,0
2016-01-12,20.65,20.68,20.01,20.25,82233,0
2016-01-13,20.28,20.6,19.55,19.6,104886,0
2016-01-14,19.73,20.49,19.36,19.68,105218,0
2016-01-15,19.2,19.61,18.58,19.22,98415,0
2016-01-19,19.4,19.4,18.87,19.12,114300,0
2016-01-20,18.92,19.41,18.87,19.32,237435,0
2016-01-21,19.43,19.43,18.97,19.12,83650,0
2016-01-22,19.24,19.4,18.9532,19.35,151722,0
2016-01-25,19.31,19.31,18.92,19.03,69603,0
2016-01-26,19.21,19.36,18.97,19.31,117090,0
2016-01-27,21.95,22.79,20.19,21.1,477298,0
2016-01-28,21.19,21.9474,20.06,20.17,160639,0
2016-01-29,20.28,20.63,20.05,20.48,83890,0
2016-02-01,20.45,20.45,19.88,20.07,101353,0
2016-02-02,19.89,20.3,19.72,20.23,135795,0
2016-02-03,20.3,20.3,19.91,19.99,211910,0
2016-02-04,20.04,20.26,19.67,19.74,109768,0
2016-02-05,19.76,19.76,18.9,19.43,155989,0
2016-02-08,19.24,19.775,18.94,19.58,114666,0
2016-02-09,19.34,19.51,19.01,19.22,79557,0
2016-02-10,19.25,19.75,18.94,18.99,46342,0
2016-02-11,18.71,18.95,18.59,18.64,105323,0
2016-02-12,18.78,19.6,18.74,19.25,75500,0
2016-02-16,19.36,19.96,18.84,19.6,84810,0
2016-02-17,19.65,19.73,19.36,19.64,103325,0
2016-02-18,19.54,19.99,19.4,19.65,126933,0
2016-02-19,19.64,20.02,19.21,19.28,123160,0
2016-02-22,19.41,19.91,19.31,19.35,58564,0
2016-02-23,19.4,19.73,19.25,19.45,85639,0
2016-02-24,19.4,19.54,19.24,19.47,109328,0
2016-02-25,19.51,19.76,19.42,19.74,53777,0
2016-02-26,19.8,20.07,19.71,20,54562,0
2016-02-29,20.01,20.12,19.81,19.97,92970,0
2016-03-01,20.09,20.25,19.9,20.21,69603,0
2016-03-02,20.24,20.29,19.99,20.05,128113,0
2016-03-03,20.07,20.4,20.07,20.14,89038,0
2016-03-04,20,20.08,19.76,19.95,168306,0
2016-03-07,19.95,20.33,19.92,20,115715,0
2016-03-08,19.98,20,19.32,19.43,137807,0
2016-03-09,19.47,19.7,19.4,19.61,66742,0
2016-03-10,19.63,20.03,19.37,19.96,152279,0
2016-03-11,20,20.48,19.38,20.46,143685,0
2016-03-14,20.34,20.45,20.18,20.38,75952,0
2016-03-15,20.39,20.49,20.12,20.26,121055,0
2016-03-16,20.19,20.32,19.9,20.16,127963,0
2016-03-17,20.11,20.485,19.14,20.41,73852,0
2016-03-18,20.5,20.88,20.36,20.57,124854,0
2016-03-21,20.48,20.87,20.48,20.66,141458,0
2016-03-22,20.48,20.71,20.36,20.59,47983,0
2016-03-23,20.53,20.53,20.21,20.21,73606,0
2016-03-24,20.08,20.4699,19.51,20.4,97657,0
2016-03-28,20.42,20.835,20.42,20.56,114208,0
2016-03-29,20.43,20.93,20.3,20.93,95573,0
2016-03-30,20.88,20.96,20.8,20.88,89564,0
2016-03-31,20.81,20.99,20.68,20.81,257108,0
2016-04-01,20.57,21.47,20.57,21.28,177938,0
2016-04-04,21.25,21.32,21.13,21.18,103125,0
2016-04-05,20.97,21.11,20.47,20.51,69105,0
2016-04-06,20.52,20.66,20.36,20.48,29657,0
2016-04-07,20.31,20.64,20.25,20.62,100309,0
2016-04-08,20.65,20.79,20.54,20.73,80940,0
2016-04-11,20.7,20.87,20.37,20.44,65099,0
2016-04-12,20.5,20.86,20.4401,20.78,175643,0
2016-04-13,20.8,21.47,20.8,21.38,162642,0
2016-04-14,21.4,21.71,21.27,21.58,116234,0
2016-04-15,21.47,21.64,21.46,21.49,66721,0
2016-04-18,21.34,21.6,21.3,21.4,48548,0
2016-04-19,21.38,21.65,21.2,21.64,68660,0
2016-04-20,21.58,21.79,21.53,21.57,50908,0
2016-04-21,21.43,21.98,21.37,21.88,113432,0
2016-04-22,21.97,22.18,21.91,22.16,102278,0
2016-04-25,22.19,22.45,21.87,22.45,128901,0
2016-04-26,22.9,22.97,21.35,22.08,364464,0
2016-04-27,21.95,22.21,21.315,21.97,218741,0
2016-04-28,21.86,22.03,21.55,21.7,372742,0
2016-04-29,21.62,21.8,21.32,21.55,103940,0
2016-05-02,21.54,21.63,21.22,21.3,68528,0
2016-05-03,21.25,21.305,20.95,21.24,97888,0
2016-05-04,21.23,21.38,20.93,21.17,92972,0
2016-05-05,21.2,21.42,21.02,21.09,45950,0
2016-05-06,21.01,21.11,20.88,20.94,70861,0
2016-05-09,20.9,21.2,20.8001,20.93,77911,0
2016-05-10,20.91,21.4399,20.91,21.32,58276,0
2016-05-11,21.25,21.51,20.74,20.8,59040,0
2016-05-12,20.82,20.95,20.65,20.84,77907,0
2016-05-13,20.76,20.88,20.6,20.64,34774,0
2016-05-16,20.58,20.67,20.42,20.56,103969,0
2016-05-17,20.44,20.75,20.225,20.26,134742,0
2016-05-18,20.25,20.94,20.25,20.65,161206,0
2016-05-19,20.5,20.5,20.08,20.29,64244,0
2016-05-20,20.36,20.4,20.07,20.07,141582,0
2016-05-23,20.14,20.22,19.89,19.93,321038,0
2016-05-24,20.1,20.52,19.86,20.39,612000,0
2016-05-25,20.49,20.81,20.34,20.75,173820,0
2016-05-26,20.75,20.895,20.41,20.44,91896,0
2016-05-27,20.52,20.55,20.35,20.52,66895,0
2016-05-31,20.5,20.59,20.39,20.58,204255,0
2016-06-01,20.47,20.95,20.4,20.87,141319,0
2016-06-02,20.86,20.93,20.5,20.91,97723,0
2016-06-03,20.8,20.88,20.4,20.85,138412,0
2016-06-06,20.8,21.15,20.76,21.09,92605,0
2016-06-07,21.25,21.25,21.02,21.08,96620,0
2016-06-08,21.05,21.4,20.93,21.26,175982,0
2016-06-09,21.19,21.19,20.66,20.7,79663,0
2016-06-10,20.69,21.145,20.54,20.58,98507,0
2016-06-13,20.52,20.58,20.23,20.31,64535,0
2016-06-14,20.29,20.415,20.04,20.17,74664,0
2016-06-15,20.29,20.39,20.01,20.06,53478,0
2016-06-16,19.99,19.99,19.71,19.83,97798,0
2016-06-17,19.87,20.28,19.83,20.23,201772,0
2016-06-20,20.29,20.77,20.1,20.57,123943,0
2016-06-21,20.63,20.78,20.35,20.67,72663,0
2016-06-22,20.62,20.71,20.465,20.535,69036,0
2016-06-23,20.75,21.1,20.51,20.99,91123,0
2016-06-24,20.29,20.55,19.79,19.92,143613,0
2016-06-27,19.65,19.65,18.74,18.75,146796,0
2016-06-28,18.96,19.5,18.76,19.43,147718,0
2016-06-29,19.63,19.65,19.4,19.57,78421,0
2016-06-30,19.68,19.95,19.48,19.92,73515,0
2016-07-01,20,20.43,19.77,19.86,61854,0
2016-07-05,19.75,19.75,19.29,19.34,41257,0
2016-07-06,19.28,19.51,19.071,19.39,44654,0
2016-07-07,19.45,19.66,19.25,19.43,47344,0
2016-07-08,19.64,20.34,19.64,20.1,161866,0
2016-07-11,20.13,20.39,20.13,20.33,66378,0
2016-07-12,20.49,21.26,20.3,21.19,199108,0
2016-07-13,21.12,21.43,20.925,21.25,94741,0
2016-07-14,21.47,21.47,21.27,21.39,111409,0
2016-07-15,21.5,21.5,21.2421,21.47,78631,0
2016-07-18,21.38,21.67,21.35,21.51,80258,0
2016-07-19,21.5,21.65,21.44,21.5,67441,0
2016-07-20,21.47,21.525,21.3,21.37,76696,0
2016-07-21,21.34,21.42,21.14,21.15,48459,0
2016-07-22,21.01,21.5,21.01,21.47,74343,0
2016-07-25,21.48,21.62,21.26,21.4,115948,0
2016-07-26,22,22.87,21.66,22,435266,0
2016-07-27,22.09,22.16,21.89,22,236254,0
2016-07-28,21.91,22.56,21.86,22.19,122700,0
2016-07-29,22.15,22.46,22.08,22.3,109780,0
2016-08-01,22.48,22.92,22.3,22.49,332872,0
2016-08-02,22.51,22.82,22.48,22.62,191489,0
2016-08-03,22.52,22.9,22.52,22.85,173682,0
2016-08-04,22.8,23,22.701,22.9,142232,0
2016-08-05,23.13,23.28,22.815,22.91,201273,0
2016-08-08,22.85,23.16,22.56,23.14,167632,0
2016-08-09,23.07,23.22,22.94,22.95,269341,0
2016-08-10,23.03,23.22,22.875,23.12,111268,0
2016-08-11,23.1,23.35,22.88,23.22,69781,0
2016-08-12,23.09,23.29,23.02,23.13,39075,0
2016-08-15,23.11,23.3,22.85,23.25,176683,0
2016-08-16,23.04,23.4,23.04,23.35,54783,0
2016-08-17,23.44,23.84,23.37,23.73,197097,0
2016-08-18,23.8,24.04,23.725,23.86,139548,0
2016-08-19,23.85,23.94,23.724,23.83,87231,0
2016-08-22,23.82,24.15,23.51,24.08,112515,0
2016-08-23,24.23,24.79,24.22,24.74,210589,0
2016-08-24,24.88,25.09,24.73,25.07,294430,0
2016-08-25,25,25.21,24.9,25.2,178743,0
2016-08-26,25.05,25.31,24.41,24.95,276190,0
2016-08-29,25,25.24,24.8109,25.12,101739,0
2016-08-30,25.22,25.89,25.154,25.79,233805,0
2016-08-31,25.67,26.18,25.55,26.06,118938,0
2016-09-01,26.12,26.28,25.53,26.05,170626,0
2016-09-02,26.1,26.22,25.87,26.22,65376,0
2016-09-06,26.11,26.22,25.81,26.2,117831,0
2016-09-07,26.2,26.94,25.98,26.94,125347,0
2016-09-08,26.93,27.21,26.83,27.15,166969,0
2016-09-09,26.29,26.765,25.86,25.88,111736,0
2016-09-12,25.71,25.99,25.65,25.85,123280,0
2016-09-13,25.7,25.7,24.93,25.12,226191,0
2016-09-14,25.01,25.43,25,25.04,155273,0
2016-09-15,25.08,25.43,25.08,25.36,71287,0
2016-09-16,25.25,25.28,25.08,25.18,202892,0
2016-09-19,25.57,25.96,25.37,25.5,91106,0
2016-09-20,25.7,25.82,25.51,25.77,88631,0
2016-09-21,25.77,25.99,25.39,25.5,92846,0
2016-09-22,25.71,25.88,25.44,25.79,170183,0
2016-09-23,25.63,25.71,25.17,25.18,172860,0
2016-09-26,24.91,25.18,24.32,24.96,125402,0
2016-09-27,24.79,25.04,24.75,24.94,195283,0
2016-09-28,25.15,25.45,24.92,25.43,109572,0
2016-09-29,25.29,25.38,24.85,24.85,70569,0
2016-09-30,24.96,25.2094,24.85,25.06,77365,0
2016-10-03,24.85,25.37,24.85,25.34,81049,0
2016-10-04,25.34,25.64,25.34,25.63,67138,0
2016-10-05,25.7,25.82,25.47,25.48,50502,0
2016-10-06,25.51,25.51,25.16,25.19,47732,0
2016-10-07,25.2,25.21,24.9,24.97,123136,0
2016-10-10,25,25.26,24.89,24.9,148978,0
2016-10-11,24.9,24.95,24.45,24.73,228682,0
2016-10-12,24.74,25.22,24.03,24.94,95595,0
2016-10-13,24.69,24.79,24.49,24.58,49977,0
2016-10-14,24.77,24.9,24.48,24.51,70306,0
2016-10-17,24.57,24.73,24.38,24.64,75910,0
2016-10-18,24.9,24.9,24.5,24.56,55634,0
2016-10-19,24.56,24.82,24.55,24.81,52492,0
2016-10-20,24.72,24.92,24.39,24.45,65593,0
2016-10-21,24.22,24.47,24.2,24.33,45232,0
2016-10-24,24.55,24.9,24.55,24.9,98338,0
2016-10-25,26,27.25,25.5,27.15,470596,0
2016-10-26,26.5,28.45,26.5,28.2,434783,0
2016-10-27,28.2,28.6,26.65,26.75,169944,0
2016-10-28,26.9,27.24,26.5,26.85,160973,0
2016-10-31,27.3,27.6,26.9,27.55,259058,0
2016-11-01,27.5,27.55,26.8,26.95,151383,0
2016-11-02,26.95,27,26.45,26.85,131876,0
2016-11-03,27,27.35,26.75,26.85,224077,0
2016-11-04,26.8,27.35,26.8,27.05,260759,0
2016-11-07,27.4,28.25,27.225,28,245455,0
2016-11-08,28,28,26.95,27.05,158232,0
2016-11-09,27.2,27.38,26.475,26.95,387316,0
2016-11-10,27.25,28.55,27.05,28.2,361517,0
2016-11-11,28.15,28.3,27.25,27.45,317779,0
2016-11-14,27,27.5,25.95,26.65,298814,0
2016-11-15,26.65,27.35,26.35,26.9,394063,0
2016-11-16,26.9,28.85,26.9,28.7,445825,0
2016-11-17,28.7,29.025,28.25,28.9,337573,0
2016-11-18,29,31.1,28.9,31,361964,0
2016-11-21,31.05,32.3,31.05,31.65,574565,0
2016-11-22,31.85,32.5,31.65,31.65,466590,0
2016-11-23,31.65,32.1,31.3,31.6,221493,0
2016-11-25,31.7,31.9,31.4,31.6,79684,0
2016-11-28,31.35,31.9,30.45,30.9,278956,0
2016-11-29,30.7,31.4,29.65,29.85,498805,0
2016-11-30,30.05,30.225,28.75,29.05,591774,0
2016-12-01,29.05,29.95,28.65,29.55,258511,0
2016-12-02,29.7,29.85,29.3,29.35,192514,0
2016-12-05,31.3,32,30.85,31.85,1113284,0
2016-12-06,31.65,31.875,30.05,30.15,3971996,0
2016-12-07,30.05,31.3,29.8,30.5,917602,0
2016-12-08,30.75,32,30.7,31.05,814813,0
2016-12-09,31.4,32.75,31.275,32.75,922729,0
2016-12-12,32.55,33.25,32.1688,32.45,545272,0
2016-12-13,32.45,33.5,32.225,33.25,550849,0
2016-12-14,33.2,33.7,32.85,33,530040,0
2016-12-15,33,33,32.1,32.35,423773,0
2016-12-16,32.4,32.825,32.15,32.7,583289,0
2016-12-19,32.85,32.9,32.1,32.65,355599,0
2016-12-20,32.25,32.65,31.25,32.4,374937,0
2016-12-21,32.5,32.6,32.1,32.35,167722,0
2016-12-22,32.4,33,31.95,32.2,195478,0
2016-12-23,32.35,32.3583,31.71,31.9,163258,0
2016-12-27,31.75,32.4,31.65,32.25,165555,0
2016-12-28,32.15,32.2,31.5,31.7,156939,0
2016-12-29,31.65,32.1,31.4,31.55,178997,0
2016-12-30,31.55,32,31.4,31.6,205476,0
2017-01-03,32,32.5,31.35,31.65,247444,0
2017-01-04,31.9,32.2,31.8,32.15,267474,0
2017-01-05,32.05,32.25,30.9,30.9,266434,0
2017-01-06,30.9,31.1,30.75,30.9,165997,0
2017-01-09,30.85,31.15,30.41,30.6,115383,0
2017-01-10,30.75,31.5,30.55,31.45,196945,0
2017-01-11,31.5,31.6,31.05,31.5,202107,0
2017-01-12,31.45,31.55,30.525,30.95,160693,0
2017-01-13,29.7,30,28.7,29.1,748248,0
2017-01-17,28.8,29.1,27.725,28.75,591595,0
2017-01-18,28.9,29.6,28.8,29.25,412462,0
2017-01-19,29.3,29.3,28.9,29.2,232996,0
2017-01-20,29.25,29.425,28.855,29.1,269559,0
2017-01-23,28.95,28.95,27.9,28.1,257454,0
2017-01-24,27.35,28.8,26.6,28.45,786773,0
2017-01-25,28.5,28.9,26.8,26.9,626485,0
2017-01-26,26.75,27.15,26.7,26.9,358007,0
2017-01-27,26.8,26.9,26.175,26.2,254791,0
2017-01-30,26.1,26.4,25.35,25.65,489913,0
2017-01-31,25.65,26.325,25.01,26.2,335896,0
2017-02-01,26.3,26.65,26.05,26.3,258046,0
2017-02-02,26.15,26.35,25.975,26.1,221558,0
2017-02-03,26.25,26.5,26,26.05,473624,0
2017-02-06,25.9,26.2,25.3854,26.05,484841,0
2017-02-07,26.15,26.25,25.475,25.75,259150,0
2017-02-08,25.6,25.85,25.2,25.6,277989,0
2017-02-09,25.6,26.3,25.6,26,271439,0
2017-02-10,26.2,26.245,25.675,26,262133,0
2017-02-13,26.1,26.55,26.05,26.3,412652,0
2017-02-14,26.2,26.8,26.131,26.35,321777,0
2017-02-15,26.4,26.475,26.1,26.3,132011,0
2017-02-16,26.25,26.7,25.8,26.7,500709,0
2017-02-17,26.65,26.85,26.45,26.75,319305,0
2017-02-21,26.9,27.85,26.9,27.55,427324,0
2017-02-22,27.65,27.85,27.25,27.35,295158,0
2017-02-23,27.5,27.625,26.875,27.45,176403,0
2017-02-24,27.35,27.35,27.025,27.3,143640,0
2017-02-27,27.2,27.65,27.125,27.6,139306,0
2017-02-28,27.45,27.55,27.1,27.3,383979,0
2017-03-01,27.65,28.2,27.5,28.15,232255,0
2017-03-02,28.05,28.1,27.05,27.2,226545,0
2017-03-03,27.3,27.35,27,27.15,128175,0
2017-03-06,27,27.05,26.3,26.7,174930,0
2017-03-07,26.75,26.8,26.4,26.5,172566,0
2017-03-08,26.6,27,26.4,26.6,263186,0
2017-03-09,26.6,26.7,26.2,26.65,183813,0
2017-03-10,26.85,26.85,26.2,26.6,184842,0
2017-03-13,26.575,26.95,26.175,26.35,183893,0
2017-03-14,26.15,26.35,25.9,26.3,162027,0
2017-03-15,26.35,26.8,26.325,26.7,227758,0
2017-03-16,26.9,27,26.75,26.8,108190,0
2017-03-17,26.8,27.1,26.375,26.9,382697,0
2017-03-20,26.85,27.05,26.65,26.75,147123,0
2017-03-21,26.85,26.9,25.65,26.05,297764,0
2017-03-22,25.85,26.2,25.3,26,429436,0
2017-03-23,26.1,26.25,25.75,25.8,221336,0
2017-03-24,25.9,26.3,25.8,26,279057,0
2017-03-27,25.6,26.55,25.45,26.5,214353,0
2017-03-28,26.45,27.05,26.25,26.7,237872,0
2017-03-29,26.5,27.45,25.65,27.2,333709,0
2017-03-30,27.3,28.2,27.2,28.2,385585,0
2017-03-31,28.15,28.25,27.7,27.95,323940,0
2017-04-03,27.95,28.05,26.8,26.85,215454,0
2017-04-04,26.8,27.4,26.75,27.25,210459,0
2017-04-05,27.4,27.625,26.55,26.775,265333,0
2017-04-06,26.8,27,26.5,26.9,189785,0
2017-04-07,26.8,27.2,26.6,27.2,180630,0
2017-04-10,27.25,27.5,26.7,26.85,201037,0
2017-04-11,26.75,27.25,26.6,27.2,144048,0
2017-04-12,27.2,27.2,26.675,26.8,71321,0
2017-04-13,26.75,26.85,26.395,26.6,105923,0
2017-04-17,26.65,26.7,26.4,26.65,76820,0
2017-04-18,26.55,26.75,26.3,26.65,415680,0
2017-04-19,27.05,27.116,26.55,26.75,246885,0
2017-04-20,26.85,27.25,26.85,27.25,125128,0
2017-04-21,27.1,27.9,27,27.85,232127,0
2017-04-24,28.2,28.575,27.45,27.45,596533,0
2017-04-25,27.85,28.65,26.95,27,747177,0
2017-04-26,26.95,27.6,26.6,27.45,268342,0
2017-04-27,27.4,27.4,25.9,26.8,475130,0
2017-04-28,26.55,26.7,25.45,26,469982,0
2017-05-01,26.05,26.15,25.6,25.75,223939,0
2017-05-02,25.75,25.95,25.4,25.8,358407,0
2017-05-03,25.75,26.25,25.55,26,299140,0
2017-05-04,26.1,26.7,26.1,26.7,150780,0
2017-05-05,26.65,27,26.45,26.85,192641,0
2017-05-08,26.7,27.3,26.6,27.2,233884,0
2017-05-09,27.25,27.5,26.9,27,169330,0
2017-05-10,27,27.2,26.95,27.1,145561,0
2017-05-11,26.95,27.25,26.8,26.9,180582,0
2017-05-12,26.8,27.05,26.375,26.6,128543,0
2017-05-15,26.8,27.1,26.75,27.05,89145,0
2017-05-16,27,27.7,26.8,27.7,231420,0
2017-05-17,27.2,27.25,26.9,27.05,211843,0
2017-05-18,27.05,27.5,26.85,27.2,165388,0
2017-05-19,27.15,27.55,27.15,27.3,163564,0
2017-05-22,27.3,27.65,27,27.4,180874,0
2017-05-23,27.35,27.6,27.2,27.45,166852,0
2017-05-24,27.45,27.55,27.2,27.3,167002,0
2017-05-25,27.35,27.55,27.25,27.325,182828,0
2017-05-26,27.2,27.75,27.2,27.35,143705,0
2017-05-30,27.35,27.5,27,27.3,130437,0
2017-05-31,27.3,27.388,26.7,26.8,275011,0
2017-06-01,26.8,27.4,26.7,27.3,91523,0
2017-06-02,27.2,28.25,27.2,27.85,155084,0
2017-06-05,27.95,27.95,27.25,27.45,125236,0
2017-06-06,27.2,27.5,26.951,27.4,141884,0
2017-06-07,27.5,27.95,27.4,27.95,127993,0
2017-06-08,28,29.1,27.85,28.85,187536,0
2017-06-09,28.7,29.875,28.7,29.4,214037,0
2017-06-12,29.25,29.8,28.5,28.65,368577,0
2017-06-13,28.75,28.8,27.85,27.9,339602,0
2017-06-14,27.9,28.35,27.5,28.35,391261,0
2017-06-15,28,28.5,28,28.35,136373,0
2017-06-16,28.15,28.45,27.75,27.95,445730,0
2017-06-19,28,28.15,27.475,27.6,136963,0
2017-06-20,27.45,27.6,27.075,27.3,182709,0
2017-06-21,27.3,27.3,26.85,27.05,124422,0
2017-06-22,27.05,27.05,26.6,26.7,106573,0
2017-06-23,26.85,27.1,26.45,26.65,427286,0
2017-06-26,26.65,27,26.4,26.95,129907,0
2017-06-27,27.05,27.2,26.6,26.9,171117,0
2017-06-28,27.05,27.45,27,27.35,182498,0
2017-06-29,27.65,27.85,27.05,27.8,180255,0
2017-06-30,27.85,27.85,27.35,27.65,153903,0
2017-07-03,27.7,28.4,27.3,28.25,102103,0
2017-07-05,28.15,28.3,27.5,28.3,138242,0
2017-07-06,28.15,28.3737,27.05,27.925,136637,0
2017-07-07,28.1,28.3,27.8,28.2,71525,0
2017-07-10,28.15,28.2,27.5,27.55,136200,0
2017-07-11,27.6,27.6,27.125,27.55,183524,0
2017-07-12,27.6,28.063,27.55,27.9,84074,0
2017-07-13,27.9,27.95,27.5,27.95,87758,0
2017-07-14,27.75,28,27.55,27.575,93882,0
2017-07-17,27.65,27.65,26.8,27.05,206339,0
2017-07-18,27,27.05,26.55,26.6,140844,0
2017-07-19,26.65,27.3,26.65,27,128103,0
2017-07-20,27.05,27.55,27.05,27.5,155483,0
2017-07-21,27.75,27.75,27.25,27.5,148785,0
2017-07-24,27.4,27.8,27.2,27.7,166943,0
2017-07-25,25,26.756,25,26.25,813144,0
2017-07-26,26.15,26.725,26,26.5,379274,0
2017-07-27,26.5,27.125,26.35,27,237702,0
2017-07-28,26.9,26.9,26.4,26.6,183121,0
2017-07-31,26.75,26.75,26.1,26.25,432313,0
2017-08-01,26.45,26.85,26.25,26.85,167820,0
2017-08-02,26.85,26.85,26.15,26.35,157970,0
2017-08-03,26.25,26.6,25.65,25.75,138938,0
2017-08-04,25.85,26.15,25.65,26.05,335645,0
2017-08-07,26,26.95,25.55,25.9,197691,0
2017-08-08,25.9,26.4,25.775,25.8,155265,0
2017-08-09,25.55,25.8,25.25,25.45,179519,0
2017-08-10,25.25,25.55,25.2,25.25,156598,0
2017-08-11,25.2,25.6,24.5,24.9,173147,0
2017-08-14,25.1,25.5,24.9,25.5,191628,0
2017-08-15,25.55,25.6,25.05,25.1,143438,0
2017-08-16,25.1,25.35,24.65,24.65,170201,0
2017-08-17,24.45,24.825,24.2,24.25,237684,0
2017-08-18,24.1,24.75,24,24.7,205013,0
2017-08-21,24.6,24.7,24.45,24.65,159777,0
2017-08-22,24.7,24.85,24.525,24.65,131252,0
2017-08-23,24.5,24.85,24.45,24.75,80524,0
2017-08-24,24.9,24.9,24.5,24.85,144928,0
2017-08-25,25,25.45,24.85,25.15,158753,0
2017-08-28,25.2,25.45,25.15,25.3,176498,0
2017-08-29,25.1,25.3,24.9,25.2,144782,0
2017-08-30,25.15,25.35,24.9,25,191255,0
2017-08-31,25.15,25.45,25.05,25.25,206783,0
2017-09-01,25.3,25.5,25.2,25.45,115408,0
2017-09-05,25.35,25.4,24.95,25,141777,0
2017-09-06,25.1,25.3,24.75,24.75,175828,0
2017-09-07,24.85,24.85,24.2,24.35,135139,0
2017-09-08,24.35,24.7,24.25,24.35,172507,0
2017-09-11,24.5,24.75,24.3,24.5,227400,0
2017-09-12,24.6,26.1,24.6,26.05,369350,0
2017-09-13,25.95,26,25.8,25.9,127367,0
2017-09-14,25.8,26,25.3,25.4,137699,0
2017-09-15,25.4,25.45,24.76,25.1,734390,0
2017-09-18,25.2,25.85,25.2,25.6,395456,0
2017-09-19,25.65,25.7,25.1,25.25,212833,0
2017-09-20,25.3,25.675,25.1,25.5,139216,0
2017-09-21,25.45,25.6,25.15,25.55,214786,0
2017-09-22,25.5,25.8,25.35,25.75,81369,0
2017-09-25,25.6,25.8,24.8123,25.8,108797,0
2017-09-26,25.7,26.45,25.7,26.25,173203,0
2017-09-27,26.35,26.85,26.3,26.65,465759,0
2017-09-28,26.7,26.75,26.25,26.7,213078,0
2017-09-29,26.6,27.1,26.55,27,288049,0
2017-10-02,27.05,27.8,26.9,27.7,308058,0
2017-10-03,27.9,28.75,27.9,28.1,416589,0
2017-10-04,27.95,28.05,26.825,27.8,113878,0
2017-10-05,27.8,28.475,27.7,28.35,227084,0
2017-10-06,28.35,28.8,28.25,28.3,165358,0
2017-10-09,28.25,28.4,28.1,28.2,98946,0
2017-10-10,28,28.85,27.975,28.75,189960,0
2017-10-11,28.7,28.9,28.4,28.75,197095,0
2017-10-12,28.8,28.8,28.5,28.6,99201,0
2017-10-13,28.55,28.7,28.25,28.45,130008,0
2017-10-16,28.55,28.8,28.45,28.75,88029,0
2017-10-17,28.7,28.75,28.425,28.55,121038,0
2017-10-18,28.5,28.75,28.5,28.6,92485,0
2017-10-19,28.1,28.7,28.055,28.65,108663,0
2017-10-20,29.05,29.05,28.725,28.85,147865,0
2017-10-23,28.95,29.4,28.455,28.6,273307,0
2017-10-24,29.75,30.95,27.425,28.05,698336,0
2017-10-25,28.2,29.65,28,28.8,561788,0
2017-10-26,28.8,29.25,28.75,28.85,301291,0
2017-10-27,28.8,29.7,28.65,29.55,199598,0
2017-10-30,29.5,29.8,28.85,28.9,217983,0
2017-10-31,28.8,29.15,28.655,29.05,178529,0
2017-11-01,29.1,29.375,28.65,28.8,180865,0
2017-11-02,28.75,29.15,28.5,29.05,142700,0
2017-11-03,29,29,28.4,28.75,213673,0
2017-11-06,28.75,29,28.55,28.75,140900,0
2017-11-07,28.95,29,27.95,28.05,177783,0
2017-11-08,27.8,28,27.525,27.8,153800,0
2017-11-09,27.55,28,27.55,27.9,111496,0
2017-11-10,27.85,28.25,27.85,28.1,84618,0
