Date,Open,High,Low,Close,Volume,OpenInt
2009-10-07,12.5,12.5,12.5,12.5,0,0
2009-10-08,12.3,13.08,12.3,12.58,6392627,0
2009-10-09,12.6,12.75,12.17,12.65,634427,0
2009-10-12,12.9,13.06,12.65,12.7,388625,0
2009-10-13,13.68,13.68,12.66,12.85,217631,0
2009-10-14,13.12,13.3,12.95,13.27,120778,0
2009-10-15,13.3,13.75,13.15,13.62,131673,0
2009-10-16,13.7,13.75,13.45,13.51,198480,0
2009-10-19,13.6,14,13.41,13.99,86417,0
2009-10-20,13.92,14,13.25,13.7,193122,0
2009-10-21,13.7,13.78,12.83,13.18,239775,0
2009-10-22,12.92,13.32,12.92,13,152453,0
2009-10-23,13,13.17,12.9,12.99,113425,0
2009-10-26,13,13.28,12.29,12.79,475548,0
2009-10-27,12.85,12.88,12.18,12.29,133618,0
2009-10-28,12.7,12.7,11.3,11.45,466663,0
2009-10-29,11.51,12.37,11.4,11.96,386548,0
2009-10-30,11.8,11.99,11.15,11.56,165920,0
2009-11-02,11.64,12.12,11.52,11.8,34563,0
2009-11-03,11.76,11.91,11.5,11.83,100600,0
2009-11-04,11.85,12.15,11.85,12.01,51131,0
2009-11-05,12.29,12.53,12,12.43,55424,0
2009-11-06,12.31,12.75,12.15,12.22,54106,0
2009-11-09,12.47,12.75,12.33,12.69,126790,0
2009-11-10,12.64,12.68,12.23,12.45,175012,0
2009-11-11,12.65,12.75,12.37,12.5,9150,0
2009-11-12,12.55,12.59,12.12,12.2,17636,0
2009-11-13,12.22,12.41,12,12.33,36304,0
2009-11-16,12.43,12.77,12.2,12.54,44894,0
2009-11-17,12.6,12.72,12.25,12.51,178603,0
2009-11-18,12.68,13.18,12.5,12.9,64453,0
2009-11-19,12.8,12.84,12.45,12.72,78050,0
2009-11-20,12.47,12.7,12.13,12.37,96184,0
2009-11-23,12.79,12.85,12.41,12.47,44456,0
2009-11-24,12.63,12.63,12.02,12.19,77100,0
2009-11-25,12.19,12.34,12.03,12.22,49586,0
2009-11-27,12.36,12.37,11.95,12.35,22770,0
2009-11-30,12.51,12.51,11.89,12.19,63034,0
2009-12-01,12.54,12.54,11.9,12.15,178600,0
2009-12-02,12.59,12.59,11.67,12.11,173106,0
2009-12-03,12.31,12.31,11.71,11.9,76031,0
2009-12-04,12.13,12.25,11.93,11.98,113645,0
2009-12-07,12.16,12.5,12.1,12.48,54872,0
2009-12-08,12.56,12.56,12.17,12.49,260939,0
2009-12-09,12.55,12.59,12.46,12.5,165731,0
2009-12-10,12.7,12.7,12.46,12.59,131561,0
2009-12-11,12.74,12.74,12.45,12.6,301900,0
2009-12-14,12.85,12.93,12.36,12.93,275575,0
2009-12-15,12.91,13.65,12.91,13.63,201778,0
2009-12-16,13.75,14,13.68,13.98,265274,0
2009-12-17,14,14,13.75,13.81,299176,0
2009-12-18,13.92,13.97,13.64,13.64,1107971,0
2009-12-21,13.91,13.96,13.45,13.85,194906,0
2009-12-22,13.99,14,13.73,13.95,191918,0
2009-12-23,14.09,14.38,14.04,14.25,157183,0
2009-12-24,14.43,14.5,14.29,14.5,169054,0
2009-12-28,14.54,14.75,14.49,14.67,46485,0
2009-12-29,14.76,14.82,14.67,14.72,53978,0
2009-12-30,14.68,14.87,14.61,14.85,83298,0
2009-12-31,14.84,15.16,14.71,15.06,94397,0
2010-01-04,15.29,15.29,14.75,14.9,104998,0
2010-01-05,14.91,14.91,14.46,14.69,72881,0
2010-01-06,14.65,14.75,14.33,14.46,117977,0
2010-01-07,14.57,14.62,14.03,14.49,111673,0
2010-01-08,14.65,14.65,14.01,14.46,112254,0
2010-01-11,14.68,14.68,14.23,14.4,105250,0
2010-01-12,14.33,14.43,13.8,13.93,142227,0
2010-01-13,13.94,14.11,13.83,14.03,128508,0
2010-01-14,14.1,14.15,13.95,14.13,26400,0
2010-01-15,14.27,14.27,13.98,14.09,45047,0
2010-01-19,14.19,14.54,14.09,14.5,23003,0
2010-01-20,14.48,14.5,14.21,14.45,19445,0
2010-01-21,14.43,14.48,14.19,14.27,39125,0
2010-01-22,14.22,14.4,14.03,14.28,31569,0
2010-01-25,14.39,14.43,14.12,14.35,22540,0
2010-01-26,14.42,14.49,14.19,14.24,22941,0
2010-01-27,14.12,14.57,14.12,14.48,62795,0
2010-01-28,14.59,14.59,14.27,14.44,27329,0
2010-01-29,14.58,14.58,14.37,14.5,41001,0
2010-02-01,14.5,14.5,14.32,14.38,63921,0
2010-02-02,14.37,14.37,13.87,14.09,182215,0
2010-02-03,14.06,14.48,13.94,14.06,65533,0
2010-02-04,13.99,14.01,13.31,13.42,73453,0
2010-02-05,13.45,13.45,12.92,13.34,35498,0
2010-02-08,13.36,13.52,13.23,13.27,58354,0
2010-02-09,13.54,13.83,13.43,13.7,17691,0
2010-02-10,13.75,13.75,12.93,13.45,103152,0
2010-02-11,13.43,13.9,13.38,13.85,34154,0
2010-02-12,13.75,14.1,13.69,13.98,26493,0
2010-02-16,14.21,14.29,14.01,14.23,30712,0
2010-02-17,14.31,14.44,14.16,14.37,19769,0
2010-02-18,14.47,14.58,14.36,14.56,22018,0
2010-02-19,14.59,14.7,14.43,14.48,22283,0
2010-02-22,14.62,14.62,14.13,14.24,53942,0
2010-02-23,14.25,14.35,14.08,14.11,43654,0
2010-02-24,14.12,14.32,13.94,14.29,70881,0
2010-02-25,14.06,14.24,13.95,14.13,49201,0
2010-02-26,14.15,14.15,13.27,13.64,124118,0
2010-03-01,13.46,13.51,10.43,11.46,1307434,0
2010-03-02,11.6,11.64,11.05,11.17,227162,0
2010-03-03,11.35,11.35,10.8,10.88,126840,0
2010-03-04,11.07,11.17,10.91,11.17,94131,0
2010-03-05,11.21,11.56,11.13,11.27,158716,0
2010-03-08,11.33,11.34,10.99,11.01,91818,0
2010-03-09,11.05,11.05,10.55,10.92,161566,0
2010-03-10,10.92,11.08,10.75,10.89,43115,0
2010-03-11,10.85,11.04,10.85,11,66477,0
2010-03-12,11.13,11.13,10.89,10.96,21998,0
2010-03-15,11.06,11.06,10.78,11.01,41591,0
2010-03-16,11.11,11.11,10.81,10.99,88346,0
2010-03-17,11.03,11.05,10.64,10.75,82329,0
2010-03-18,10.87,10.87,10.64,10.73,188317,0
2010-03-19,10.81,10.81,10.5,10.5,101428,0
2010-03-22,10.62,10.62,10.2,10.25,136586,0
2010-03-23,10.25,10.37,9.89,9.97,206673,0
2010-03-24,10.04,10.19,9.91,10.01,153935,0
2010-03-25,10.17,10.17,10.01,10.03,121471,0
2010-03-26,10.17,10.17,9.95,10.16,661841,0
2010-03-29,10.28,10.35,10.17,10.22,60240,0
2010-03-30,10.36,10.36,10.09,10.25,105523,0
2010-03-31,10.33,10.33,9.91,9.99,245543,0
2010-04-01,10.07,10.07,9.75,9.85,358031,0
2010-04-05,9.92,10.08,9.84,9.89,181987,0
2010-04-06,9.88,10.04,9.88,10.02,120319,0
2010-04-07,9.98,10.25,9.96,10.16,168085,0
2010-04-08,10.75,10.99,10.6,10.73,213784,0
2010-04-09,10.69,10.77,10.51,10.75,78764,0
2010-04-12,10.74,10.89,10.56,10.67,49106,0
2010-04-13,10.76,10.88,10.66,10.81,30875,0
2010-04-14,10.9,11.03,10.8,10.96,83772,0
2010-04-15,10.93,11.1,10.89,11.07,67581,0
2010-04-16,11.13,11.13,10.83,11.09,46583,0
2010-04-19,11.13,11.13,10.95,11.04,28332,0
2010-04-20,11.12,11.3,11.04,11.3,75304,0
2010-04-21,11.3,11.39,11.25,11.3,33233,0
2010-04-22,11.19,11.31,11.16,11.29,51227,0
2010-04-23,11.29,11.31,11.14,11.29,27875,0
2010-04-26,11.35,11.35,11.19,11.29,28586,0
2010-04-27,11.3,11.31,11.17,11.2,25828,0
2010-04-28,11.28,11.32,11,11.29,451303,0
2010-04-29,11.32,11.76,11.26,11.68,74381,0
2010-04-30,11.9,11.95,11.66,11.73,131771,0
2010-05-03,11.75,12.24,11.69,12.18,95471,0
2010-05-04,12.04,12.06,11.88,11.97,64002,0
2010-05-05,12.23,12.24,11.86,11.94,79245,0
2010-05-06,11.9,12.2,11.1,11.95,130095,0
2010-05-07,12.14,12.14,11.65,11.83,104895,0
2010-05-10,12.48,12.73,11.95,12.4,54291,0
2010-05-11,12.32,12.55,12.15,12.48,63897,0
2010-05-12,12.75,12.78,12.38,12.76,165783,0
2010-05-13,12.74,12.9,12.71,12.8,99092,0
2010-05-14,12.74,12.87,12.67,12.79,56953,0
2010-05-17,12.8,12.8,12.58,12.77,90063,0
2010-05-18,12.84,12.89,12.54,12.72,172352,0
2010-05-19,12.8,12.8,12.43,12.65,114801,0
2010-05-20,12.5,12.55,11.91,11.94,114247,0
2010-05-21,11.75,12.02,11.65,11.89,186657,0
2010-05-24,11.95,11.95,11.72,11.82,61192,0
2010-05-25,11.69,11.82,11.46,11.81,115844,0
2010-05-26,12,12,11.49,11.66,791974,0
2010-05-27,11.95,12.17,11.74,11.98,114280,0
2010-05-28,12.03,12.1,11.78,11.94,97512,0
2010-06-01,11.8,11.95,11.56,11.57,64740,0
2010-06-02,11.72,11.95,11.59,11.95,55689,0
2010-06-03,12,12.2,11.91,12.11,48403,0
2010-06-04,11.94,12,11.68,11.72,85451,0
2010-06-07,11.95,11.95,11.3,11.41,61297,0
2010-06-08,11.78,11.78,10.8,10.95,95270,0
2010-06-09,11.19,11.25,10.54,10.72,108705,0
2010-06-10,11,11,10.61,10.78,142394,0
2010-06-11,10.69,11.01,10.69,10.91,82986,0
2010-06-14,10.93,11.08,10.74,11.04,134164,0
2010-06-15,11.49,11.49,10.91,11.23,120158,0
2010-06-16,11.3,11.3,11.09,11.22,46547,0
2010-06-17,11.3,11.36,11.05,11.33,42239,0
2010-06-18,11.34,11.89,11.16,11.34,128719,0
2010-06-21,11.58,11.58,11.25,11.53,178727,0
2010-06-22,11.54,11.63,11.02,11.16,59620,0
2010-06-23,11.25,11.34,10.88,11.27,54513,0
2010-06-24,11.33,11.43,11.14,11.29,49026,0
2010-06-25,11.34,11.43,11.18,11.24,805365,0
2010-06-28,11.21,11.35,11.05,11.19,57709,0
2010-06-29,11.04,11.12,10.41,10.54,68207,0
2010-06-30,10.55,10.94,10.3,10.72,38908,0
2010-07-01,10.71,11.04,10.4,10.97,49804,0
2010-07-02,11.02,11.17,10.81,10.9,38835,0
2010-07-06,11.05,11.24,10.55,10.63,74239,0
2010-07-07,10.7,10.86,10.45,10.58,59849,0
2010-07-08,10.73,10.83,10.21,10.39,64786,0
2010-07-09,10.37,10.57,10.29,10.39,57134,0
2010-07-12,10.36,10.51,9.95,10.04,61295,0
2010-07-13,10.15,10.15,9.94,10.03,108180,0
2010-07-14,10.05,10.18,9.94,10.05,52963,0
2010-07-15,10.01,10.01,9.59,9.77,95769,0
2010-07-16,9.7,9.9,9.31,9.46,85493,0
2010-07-19,9.5,9.6,9.21,9.33,36000,0
2010-07-20,9.21,9.42,9.2,9.33,117586,0
2010-07-21,9.43,9.57,9.2,9.26,64455,0
2010-07-22,9.4,9.46,9.06,9.3,164386,0
2010-07-23,9.23,9.57,9.23,9.5,69973,0
2010-07-26,9.57,9.57,9.41,9.5,57155,0
2010-07-27,9.6,9.86,9.55,9.73,86611,0
2010-07-28,9.81,9.94,9.68,9.74,36781,0
2010-07-29,9.8,10,9.62,9.89,24186,0
2010-07-30,9.82,10.09,9.76,9.99,70619,0
2010-08-02,10.22,10.28,9.97,10.07,111440,0
2010-08-03,10.23,10.23,9.02,9.21,306917,0
2010-08-04,9.23,9.72,9.13,9.63,46908,0
2010-08-05,9.54,9.55,9.41,9.45,10522,0
2010-08-06,9.33,9.41,9.2,9.37,43144,0
2010-08-09,9.42,9.94,9.37,9.86,126178,0
2010-08-10,9.72,9.84,9.58,9.76,85689,0
2010-08-11,10.49,10.49,9.2,9.27,175000,0
2010-08-12,9.32,10.01,9.32,9.67,81642,0
2010-08-13,9.7,9.98,9.27,9.48,72952,0
2010-08-16,9.41,9.94,9.31,9.88,53448,0
2010-08-17,9.95,10.05,9.87,9.93,133414,0
2010-08-18,9.99,10.18,9.93,10.13,148011,0
2010-08-19,10.07,10.25,10.07,10.08,47255,0
2010-08-20,10.02,10.25,9.87,10.14,58374,0
2010-08-23,10.19,10.24,9.99,10.01,47435,0
2010-08-24,9.91,10.05,9.85,9.85,41367,0
2010-08-25,9.8,10.08,9.74,10.08,34696,0
2010-08-26,10.1,10.22,9.95,10.1,25820,0
2010-08-27,10.25,10.65,10.04,10.64,30843,0
2010-08-30,10.62,10.7,10.3,10.49,36681,0
2010-08-31,10.45,10.69,10.4,10.6,34800,0
2010-09-01,10.73,10.83,10.66,10.76,68844,0
2010-09-02,10.82,10.88,10.71,10.81,97227,0
2010-09-03,10.9,10.97,10.8,10.89,109113,0
2010-09-07,10.87,10.9,10.77,10.85,54303,0
2010-09-08,10.9,10.9,10.8,10.87,63447,0
2010-09-09,10.91,10.91,10.8,10.87,26173,0
2010-09-10,10.9,11.09,10.83,11.03,97686,0
2010-09-13,11.18,11.28,11.09,11.27,146084,0
2010-09-14,11.23,11.35,11.23,11.25,73058,0
2010-09-15,11.2,11.43,11.16,11.24,29712,0
2010-09-16,11.24,11.24,11.05,11.2,41181,0
2010-09-17,11.21,11.31,11.16,11.22,36251,0
2010-09-20,11.19,11.6,11.14,11.48,108312,0
2010-09-21,11.52,11.55,11.3,11.33,43658,0
2010-09-22,11.32,11.41,11.24,11.3,27041,0
2010-09-23,11.22,11.44,11.15,11.2,37272,0
2010-09-24,11.38,11.45,11.23,11.37,79447,0
2010-09-27,11.43,11.45,11.36,11.38,31873,0
2010-09-28,11.44,11.45,11.2,11.41,65022,0
2010-09-29,11.41,11.61,11.36,11.56,230514,0
2010-09-30,11.65,11.75,11.46,11.58,80903,0
2010-10-01,11.65,11.75,11.57,11.72,37284,0
2010-10-04,11.75,11.85,11.31,11.34,76151,0
2010-10-05,11.47,11.8,11.47,11.55,83259,0
2010-10-06,11.56,11.66,11.36,11.46,66210,0
2010-10-07,11.99,11.99,11.33,11.36,81563,0
2010-10-08,11.45,11.52,11.19,11.25,177019,0
2010-10-11,11.2,11.42,11.2,11.28,71419,0
2010-10-12,11.22,11.28,11.07,11.19,202816,0
2010-10-13,12,12,11.5,11.5,195498,0
2010-10-14,11.55,11.74,11.43,11.49,118598,0
2010-10-15,11.62,11.62,11.28,11.44,112501,0
2010-10-18,11.42,11.67,11.33,11.38,133482,0
2010-10-19,11.4,11.43,11.04,11.11,79700,0
2010-10-20,11.2,11.38,11.19,11.29,73125,0
2010-10-21,11.33,11.34,11.09,11.19,91232,0
2010-10-22,11.19,11.24,11.13,11.16,31244,0
2010-10-25,11.21,11.25,10.98,11.02,104189,0
2010-10-26,10.95,11.06,10.75,10.76,184484,0
2010-10-27,10.73,10.82,10.64,10.75,184391,0
2010-10-28,10.81,10.9,10.72,10.73,83709,0
2010-10-29,10.81,10.92,10.75,10.79,82004,0
2010-11-01,10.8,10.92,10.75,10.87,37879,0
2010-11-02,10.98,11.19,10.98,11.18,41661,0
2010-11-03,11.21,11.24,11.07,11.23,79168,0
2010-11-04,11.83,12.29,11.67,11.77,123198,0
2010-11-05,11.8,11.86,11.75,11.8,58646,0
2010-11-08,11.75,11.83,11.69,11.78,28664,0
2010-11-09,11.82,11.82,11.54,11.68,48277,0
2010-11-10,11.7,11.83,11.55,11.75,110910,0
2010-11-11,11.65,11.77,11.65,11.67,29412,0
2010-11-12,11.54,11.76,11.52,11.66,21495,0
2010-11-15,11.72,11.81,11.65,11.71,14343,0
2010-11-16,11.63,11.68,11.49,11.58,56049,0
2010-11-17,11.58,11.61,11.42,11.46,29568,0
2010-11-18,11.5,11.75,11.5,11.72,25692,0
2010-11-19,11.75,11.75,11.6,11.68,38831,0
2010-11-22,11.6,11.75,11.59,11.75,14329,0
2010-11-23,11.62,11.71,11.56,11.65,25910,0
2010-11-24,11.67,12.1,11.58,11.95,68018,0
2010-11-26,11.92,12,11.83,11.91,8347,0
2010-11-29,11.85,11.95,11.75,11.9,45558,0
2010-11-30,11.79,11.9,11.55,11.9,59886,0
2010-12-01,12.05,12.1,11.91,11.94,71571,0
2010-12-02,11.94,12.05,11.78,12.02,66448,0
2010-12-03,11.94,12.03,11.94,12.01,39845,0
2010-12-06,11.98,12.11,11.97,12,41470,0
2010-12-07,12,12.2,11.95,12,207821,0
2010-12-08,12.06,12.08,11.94,11.95,35375,0
2010-12-09,12.03,12.13,11.95,12.04,95290,0
2010-12-10,12.1,12.1,12.02,12.07,26884,0
2010-12-13,12.1,12.13,12.05,12.07,29236,0
2010-12-14,12.06,12.15,12.05,12.09,40743,0
2010-12-15,12.13,12.17,12.07,12.12,46273,0
2010-12-16,12.1,12.25,11.97,12.25,79659,0
2010-12-17,12.27,12.45,12.21,12.45,91206,0
2010-12-20,12.51,12.63,12.41,12.55,55208,0
2010-12-21,12.62,12.81,12.57,12.81,34923,0
2010-12-22,12.84,13,12.82,12.91,38326,0
2010-12-23,12.92,13.07,12.9,13.05,26671,0
2010-12-27,13.02,13.21,13.02,13.21,19565,0
2010-12-28,13.24,13.24,13.08,13.2,27040,0
2010-12-29,13.22,13.5,13.16,13.48,30552,0
2010-12-30,13.45,13.51,13.45,13.45,21316,0
2010-12-31,13.49,13.51,13.41,13.48,47142,0
2011-01-03,14,14,13.53,13.64,51902,0
2011-01-04,13.71,13.71,13.3,13.4,64397,0
2011-01-05,13.36,13.55,13.36,13.5,51075,0
2011-01-06,13.47,13.69,13.37,13.52,31646,0
2011-01-07,13.58,13.74,13.38,13.6,56374,0
2011-01-10,13.59,13.79,13.36,13.68,52614,0
2011-01-11,13.79,13.9,13.68,13.85,119845,0
2011-01-12,15.6,15.8,14.59,14.99,212848,0
2011-01-13,15.04,15.1,15,15.1,65885,0
2011-01-14,15.04,15.58,14.99,15.25,129607,0
2011-01-18,15.34,15.43,15.11,15.25,53596,0
2011-01-19,15.16,15.25,14.95,15,59205,0
2011-01-20,14.94,15.07,14.58,14.61,55862,0
2011-01-21,14.86,14.88,14.65,14.73,42072,0
2011-01-24,14.87,15.3,14.79,14.99,85015,0
2011-01-25,14.98,15.15,14.84,15,39896,0
2011-01-26,15.12,15.2,15.04,15.11,70371,0
2011-01-27,15.12,15.38,14.1,15.05,121254,0
2011-01-28,15.14,15.29,14.64,14.71,86314,0
2011-01-31,14.83,14.86,14.28,14.29,95590,0
2011-02-01,14.49,14.66,14.29,14.6,44001,0
2011-02-02,14.63,14.65,14.46,14.57,15853,0
2011-02-03,14.6,14.7,14.3,14.7,32989,0
2011-02-04,14.66,14.78,14.64,14.75,43193,0
2011-02-07,14.76,15.19,14.69,15,102199,0
2011-02-08,15,15.04,14.87,15.04,85774,0
2011-02-09,14.98,15.1,14.91,15,24750,0
2011-02-10,14.88,15.07,14.88,14.99,17840,0
2011-02-11,14.92,15.19,14.92,15.13,266035,0
2011-02-14,15.17,15.24,15.04,15.1,107072,0
2011-02-15,15.01,15.1,14.77,15.06,102479,0
2011-02-16,15.07,15.1,15.04,15.1,51583,0
2011-02-18,15.67,15.79,15.19,15.25,68962,0
2011-02-22,15.06,15.27,14.89,14.94,55729,0
2011-02-23,14.94,14.98,14.52,14.64,45310,0
2011-02-24,14.68,15.07,14.49,15,151118,0
2011-02-25,15.03,15.2,15.02,15.08,55866,0
2011-02-28,15.11,15.19,14.9,15.09,64959,0
2011-03-01,15.15,15.23,14.75,14.79,34297,0
2011-03-02,14.87,15.02,14.76,15,109202,0
2011-03-03,15.16,15.3,15.02,15.28,148268,0
2011-03-04,15.33,15.62,15.31,15.46,52273,0
2011-03-07,15.35,15.45,14.93,15.17,107509,0
2011-03-08,15.17,15.73,15.17,15.47,59919,0
2011-03-09,15.57,15.6,15.4,15.44,12589,0
2011-03-10,15.25,15.34,14.91,14.97,66555,0
2011-03-11,14.93,15.4,14.82,15.26,44494,0
2011-03-14,15.12,15.48,14.48,15.43,268220,0
2011-03-15,15.21,16.46,15.06,16.31,825997,0
2011-03-16,16.27,16.6,16,16.19,183167,0
2011-03-17,16.44,16.51,16.25,16.32,73149,0
2011-03-18,16.4,16.53,16.32,16.48,139943,0
2011-03-21,16.75,17,16.69,16.98,121646,0
2011-03-22,17.05,17.09,16.97,17.01,303121,0
2011-03-23,17.02,17.09,16.81,17,77108,0
2011-03-24,17.09,17.1,16.94,17.03,35935,0
2011-03-25,17.1,17.23,16.96,17.11,78267,0
2011-03-28,17.08,17.19,16.98,17.11,72533,0
2011-03-29,17.11,17.19,17.03,17.14,162477,0
2011-03-30,17.23,17.29,17.06,17.2,153980,0
2011-03-31,17.13,17.33,17.13,17.21,154516,0
2011-04-01,17.2,17.25,17.06,17.1,106504,0
2011-04-04,16.99,17.08,16.73,16.85,135045,0
2011-04-05,16.88,16.99,16.66,16.88,111049,0
2011-04-06,16.85,16.95,16.71,16.78,96354,0
2011-04-07,16.82,16.83,16.6,16.65,73989,0
2011-04-08,16.73,16.73,16.21,16.44,148895,0
2011-04-11,16.48,16.71,16.43,16.59,197440,0
2011-04-12,16.49,16.54,16.17,16.5,228900,0
2011-04-13,16.98,17.24,16.5,17.08,188619,0
2011-04-14,17.73,18.22,17.48,17.74,188318,0
2011-04-15,17.53,17.9,17.5,17.88,188200,0
2011-04-18,17.74,18,17.73,17.9,98272,0
2011-04-19,18.04,18.25,17.86,17.9,127433,0
2011-04-20,18.1,18.11,17.79,17.95,67765,0
2011-04-21,17.9,18.25,17.86,18.25,260476,0
2011-04-25,18.24,18.4,18.2,18.35,60804,0
2011-04-26,18.44,18.46,18.28,18.31,76347,0
2011-04-27,18.37,18.37,18.08,18.25,90620,0
2011-04-28,18.22,18.3,18.17,18.26,45732,0
2011-04-29,18.32,18.38,18.14,18.32,72688,0
2011-05-02,18.4,18.4,18.16,18.23,117644,0
2011-05-03,17.5,18,16.52,16.82,182489,0
2011-05-04,16.79,16.79,16.09,16.34,174283,0
2011-05-05,16.13,16.23,15.44,16,366074,0
2011-05-06,16.89,17.25,16.7,17.01,2023461,0
2011-05-09,16.99,17.4,16.78,17.19,193493,0
2011-05-10,17.37,17.53,17.16,17.53,165643,0
2011-05-11,17.5,17.53,17.11,17.17,77222,0
2011-05-12,17.15,17.37,16.83,17.2,113441,0
2011-05-13,17.2,17.22,16.58,16.81,80388,0
2011-05-16,16.68,16.79,16.44,16.5,107443,0
2011-05-17,16.33,16.49,16.22,16.44,77149,0
2011-05-18,16.47,16.85,16.47,16.68,35839,0
2011-05-19,16.71,16.79,16.46,16.63,52094,0
2011-05-20,16.39,16.67,16.39,16.52,70559,0
2011-05-23,16.22,16.62,16.22,16.53,106547,0
2011-05-24,16.61,16.66,16.4,16.45,96028,0
2011-05-25,16.38,16.54,16.1,16.48,76017,0
2011-05-26,16.4,17.03,16.4,16.94,47287,0
2011-05-27,17.03,17.03,16.71,16.79,42115,0
2011-05-31,16.98,17.41,16.86,17.41,197510,0
2011-06-01,17.4,17.49,16.98,17.12,168362,0
2011-06-02,17.09,17.17,16.76,16.88,63936,0
2011-06-03,16.62,16.83,16.47,16.52,46188,0
2011-06-06,16.49,16.6,16.38,16.5,75611,0
2011-06-07,16.6,16.76,16.42,16.49,50355,0
2011-06-08,16.41,16.6,15.88,16.28,144346,0
2011-06-09,16.31,16.53,16.12,16.3,34486,0
2011-06-10,16.17,16.48,16.08,16.15,69492,0
2011-06-13,16.18,16.3,15.68,15.97,173963,0
2011-06-14,16.12,16.36,15.76,16.14,102161,0
2011-06-15,15.97,15.99,15.46,15.5,119804,0
2011-06-16,15.47,15.66,14.89,15.19,155058,0
2011-06-17,15.26,15.28,14.89,14.92,206550,0
2011-06-20,14.9,15.5,14.9,15.41,68254,0
2011-06-21,15.55,15.9,15.4,15.85,64534,0
2011-06-22,15.75,15.86,15.32,15.48,65085,0
2011-06-23,15.28,15.75,14.83,15.68,58518,0
2011-06-24,15.8,15.8,15.46,15.75,230340,0
2011-06-27,15.71,16.03,15.71,15.89,76376,0
2011-06-28,15.99,16.27,15.97,16.2,47273,0
2011-06-29,16.28,16.28,15.96,16.13,71290,0
2011-06-30,16.13,16.27,16.09,16.2,59665,0
2011-07-01,16.21,16.98,16.18,16.81,114942,0
2011-07-05,16.83,16.83,16.47,16.54,122581,0
2011-07-06,16.48,16.63,16.27,16.32,132333,0
2011-07-07,16.44,16.57,16.36,16.5,165942,0
2011-07-08,16.29,16.45,16.25,16.42,77387,0
2011-07-11,16.18,16.25,16.07,16.14,32019,0
2011-07-12,16.13,16.49,16.12,16.28,32474,0
2011-07-13,16.44,16.72,16.41,16.55,25599,0
2011-07-14,16.54,16.68,16.27,16.5,53904,0
2011-07-15,16.63,16.92,16.37,16.47,88053,0
2011-07-18,16.47,16.47,16.07,16.28,42595,0
2011-07-19,16.41,16.5,16.22,16.49,37171,0
2011-07-20,16.53,16.65,16.32,16.64,42516,0
2011-07-21,16.73,16.98,16.56,16.82,36050,0
2011-07-22,16.82,16.93,16.61,16.77,20390,0
2011-07-25,16.75,16.93,16.57,16.6,52263,0
2011-07-26,16.55,16.56,16.21,16.38,86234,0
2011-07-27,16.33,16.37,15.7,16.1,98945,0
2011-07-28,16.09,17.25,16.09,16.92,54288,0
2011-07-29,16.68,17.27,16.31,17.06,81120,0
2011-08-01,17.29,17.48,16.79,17.09,103870,0
2011-08-02,17.19,17.44,16.67,16.73,117067,0
2011-08-03,16.71,17.18,16.18,17.15,73835,0
2011-08-04,16.92,17.17,16.64,16.67,141608,0
2011-08-05,16.83,17.15,16.11,16.62,109602,0
2011-08-08,16.51,17.21,16,16.07,378771,0
2011-08-09,16.47,16.68,15.81,16.13,473675,0
2011-08-10,16.68,18.31,16.45,17.69,974503,0
2011-08-11,17.84,17.99,17.39,17.75,247772,0
2011-08-12,17.87,19.42,17.87,18.99,460353,0
2011-08-15,19.85,19.85,19.15,19.58,182980,0
2011-08-16,19.39,19.64,19.04,19.35,155997,0
2011-08-17,19.47,19.71,19.29,19.44,135016,0
2011-08-18,18.98,18.98,17.85,17.91,181221,0
2011-08-19,17.5,18.13,17.3,17.74,200651,0
2011-08-22,18.14,18.16,17.45,17.84,115571,0
2011-08-23,17.98,19.43,17.66,19.37,358772,0
2011-08-24,19.37,20.1,18.93,19.39,301666,0
2011-08-25,19.58,19.82,19.01,19.33,356662,0
2011-08-26,19.21,19.92,19,19.9,110800,0
2011-08-29,20.17,20.82,20.17,20.41,177796,0
2011-08-30,20.34,20.72,20.34,20.51,178852,0
2011-08-31,20.4,20.68,20.02,20.2,246274,0
2011-09-01,20.27,20.27,19.2,19.36,359801,0
2011-09-02,18.86,19.53,18.54,19.15,167588,0
2011-09-06,18.66,19.45,18.58,19.38,185149,0
2011-09-07,19.72,20.64,19.72,20.38,408204,0
2011-09-08,20.37,20.56,20.2,20.35,143701,0
2011-09-09,20.28,20.28,19.38,19.81,223833,0
2011-09-12,19.37,20.16,19.37,20.01,198944,0
2011-09-13,20.17,20.36,19.75,20.11,145702,0
2011-09-14,20.24,20.39,19.78,20.15,126607,0
2011-09-15,20.28,20.42,19.94,20.09,102398,0
2011-09-16,20.21,20.37,19.75,19.91,100611,0
2011-09-19,19.7,19.96,19.48,19.68,144344,0
2011-09-20,19.98,19.98,18.5,18.64,139630,0
2011-09-21,18.61,18.89,18.24,18.26,139406,0
2011-09-22,17.56,19,17.51,18.93,240795,0
2011-09-23,18.91,19.37,18.8,18.98,302258,0
2011-09-26,19.15,19.15,17.9,18.62,295167,0
2011-09-27,18.98,18.98,18.66,18.86,149563,0
2011-09-28,18.77,18.83,17.94,18.1,181517,0
2011-09-29,18.38,18.38,17.76,18.11,174897,0
2011-09-30,17.88,18.23,17.52,17.56,106323,0
2011-10-03,17.5,18.26,17.5,18,226869,0
2011-10-04,17.82,20.3,17.82,20.23,200030,0
2011-10-05,20.35,21.18,20.11,20.67,199100,0
2011-10-06,19.87,20.41,19.51,19.8,278509,0
2011-10-07,19.88,20.05,19.21,19.6,167772,0
2011-10-10,19.94,20.69,19.25,19.46,443517,0
2011-10-11,20.21,20.21,19.35,19.82,367361,0
2011-10-12,19.96,20.58,19.91,20.48,246987,0
2011-10-13,20.29,22.2,20.29,22.1,354732,0
2011-10-14,22.41,23,22.17,22.76,282683,0
2011-10-17,22.75,22.75,22.11,22.15,157143,0
2011-10-18,22.21,22.84,21.78,22.48,281490,0
2011-10-19,22.56,23.28,22.47,22.69,271002,0
2011-10-20,22.74,23.51,22.31,22.97,187037,0
2011-10-21,23.29,23.36,22.47,23,338473,0
2011-10-24,23,23.13,22.41,22.49,186889,0
2011-10-25,22.32,22.8,22.14,22.29,176110,0
2011-10-26,22.26,22.47,21.11,21.71,253953,0
2011-10-27,22.21,23.04,22,22.86,261302,0
2011-10-28,22.49,23,22.43,22.49,162276,0
2011-10-31,22.19,22.42,21.61,21.8,142135,0
2011-11-01,21.18,21.86,21.01,21.72,171735,0
2011-11-02,22.03,22.35,21.75,22.16,95980,0
2011-11-03,22.47,23.34,21.88,22.89,162891,0
2011-11-04,22.42,22.42,21.59,22.14,140152,0
2011-11-07,22.11,22.59,21.95,22.39,62854,0
2011-11-08,22.62,23.13,22.2,22.81,123945,0
2011-11-09,22.28,22.45,21.4,21.5,97760,0
2011-11-10,21.66,21.95,21.17,21.58,77248,0
2011-11-11,21.71,21.97,21.53,21.84,59142,0
2011-11-14,22,22.42,21.7,21.73,120099,0
2011-11-15,21.57,23,21.57,22.75,239505,0
2011-11-16,22.6,22.78,22.29,22.5,123243,0
2011-11-17,22.45,22.64,22.04,22.21,109887,0
2011-11-18,22.22,22.39,21.77,21.93,79967,0
2011-11-21,21.44,21.63,21.2,21.25,74091,0
2011-11-22,21.26,21.51,21.08,21.36,90807,0
2011-11-23,21.25,21.32,20.56,20.96,120166,0
2011-11-25,20.89,20.97,20.65,20.73,34878,0
2011-11-28,21.24,22.27,21.23,22.11,92471,0
2011-11-29,22.09,22.7,21.96,22.66,183193,0
2011-11-30,23.38,24.01,23.26,23.53,227585,0
2011-12-01,23.61,24.12,23.17,23.17,124059,0
2011-12-02,23.48,23.71,23.2,23.61,142784,0
2011-12-05,23.88,25.24,23.79,24.69,320918,0
2011-12-06,24.98,25.28,24.23,24.4,126165,0
2011-12-07,24.31,24.31,23.41,23.96,73715,0
2011-12-08,23.8,23.9,23.15,23.18,45285,0
2011-12-09,23.18,24.57,23.12,24.37,77747,0
2011-12-12,24.19,24.2,23.55,24.17,97399,0
2011-12-13,24.48,24.75,23.78,23.9,185200,0
2011-12-14,23.77,24.3,23.65,24.11,176552,0
2011-12-15,24.42,24.42,23.65,24.01,138515,0
2011-12-16,23.85,24.04,23.42,23.62,157875,0
2011-12-19,23.7,24.03,22.73,22.79,130089,0
2011-12-20,23.23,23.68,23,23.22,231050,0
2011-12-21,23.12,24.36,22.75,24.29,146352,0
2011-12-22,24.34,24.72,24.12,24.38,85774,0
2011-12-23,24.51,25.17,24.38,24.72,95870,0
2011-12-27,24.76,25.4,24.45,25.38,103071,0
2011-12-28,25.42,26.15,25.39,25.8,107545,0
2011-12-29,25.88,25.92,25.13,25.5,98735,0
2011-12-30,25.45,25.72,25.26,25.49,56370,0
2012-01-03,26.12,26.24,24.35,24.48,139955,0
2012-01-04,24.29,24.66,24,24.16,211000,0
2012-01-05,24.06,24.23,23.77,23.87,194529,0
2012-01-06,23.71,24.04,23.56,23.99,114954,0
2012-01-09,24,24.77,22.07,23.86,396763,0
2012-01-10,24,24.08,21.5,22.39,412982,0
2012-01-11,22.36,23.13,21.98,22.31,270637,0
2012-01-12,22.36,22.37,20.63,21.09,564040,0
2012-01-13,20.86,21.91,20.78,21.51,202649,0
2012-01-17,21.56,21.72,20.95,20.96,211279,0
2012-01-18,20.81,21.53,20.71,21.45,334973,0
2012-01-19,21.45,21.89,21.45,21.76,150676,0
2012-01-20,21.71,21.76,21.18,21.7,124377,0
2012-01-23,21.56,21.79,21.5,21.77,196371,0
2012-01-24,21.57,21.82,21.4,21.73,102885,0
2012-01-25,21.62,21.9,21.38,21.73,80948,0
2012-01-26,21.72,22.6,21.72,22.36,235368,0
2012-01-27,22.25,22.72,22.19,22.54,100610,0
2012-01-30,22.43,22.65,22.18,22.57,117635,0
2012-01-31,22.64,22.7,22.3,22.52,126602,0
2012-02-01,22.83,23.81,22.74,23.73,217619,0
2012-02-02,23.85,23.97,22.53,22.68,190773,0
2012-02-03,23.46,23.56,23,23.34,168341,0
2012-02-06,22.76,23.34,22.76,23.2,106637,0
2012-02-07,23.21,23.5,23.01,23.36,217965,0
2012-02-08,23.5,23.96,23.19,23.27,168043,0
2012-02-09,23.3,23.53,23.21,23.4,116876,0
2012-02-10,23.24,23.47,22.65,22.77,83731,0
2012-02-13,22.87,22.94,22.52,22.8,189563,0
2012-02-14,22.71,23.05,22.34,22.58,97004,0
2012-02-15,22.72,22.73,22.16,22.34,73255,0
2012-02-16,22.28,23.2,22.28,22.95,79286,0
2012-02-17,23.06,23.06,22.13,22.47,101371,0
2012-02-21,22.49,22.71,22,22.11,92497,0
2012-02-22,22.02,22.18,21.01,21.33,197852,0
2012-02-23,21.41,23.24,21.31,23,117335,0
2012-02-24,23.02,23.18,22.64,22.89,55703,0
2012-02-27,22.82,23.03,22.37,22.96,46885,0
2012-02-28,22.91,22.95,22.42,22.53,55249,0
2012-02-29,22.5,22.65,22.17,22.4,91247,0
2012-03-01,22.49,22.65,22.25,22.3,84068,0
2012-03-02,22.32,22.61,22.16,22.32,123090,0
2012-03-05,22.27,22.76,22.15,22.76,56284,0
2012-03-06,22.57,22.81,22.11,22.12,66637,0
2012-03-07,22.15,22.48,22.12,22.35,49217,0
2012-03-08,22.32,22.87,22.32,22.83,38857,0
2012-03-09,22.9,23.78,22.85,23.76,109809,0
2012-03-12,23.74,23.89,23.54,23.67,68069,0
2012-03-13,23.67,24.06,23.62,24.06,174265,0
2012-03-14,24.11,24.31,24.02,24.25,181362,0
2012-03-15,24.29,24.65,24.24,24.57,164599,0
2012-03-16,24.59,24.9,24.54,24.85,228757,0
2012-03-19,24.86,25.27,24.85,25.24,63882,0
2012-03-20,25.01,25.32,24.83,25.25,98453,0
2012-03-21,25.26,25.49,24.96,25.46,194979,0
2012-03-22,25.2,25.42,24.45,24.76,210067,0
2012-03-23,24.68,24.74,23.87,23.9,182001,0
2012-03-26,24.19,24.65,24.19,24.43,91271,0
2012-03-27,24.45,24.75,24.11,24.5,55069,0
2012-03-28,24.58,24.95,24.1,24.93,103283,0
2012-03-29,24.86,24.93,23.9,24.29,62161,0
2012-03-30,24.47,24.47,23.81,23.82,60887,0
2012-04-02,23.74,24.6,23.59,24.46,111648,0
2012-04-03,24.4,25.46,24.4,24.84,98001,0
2012-04-04,24.61,24.74,23.62,23.74,165373,0
2012-04-05,23.68,23.68,22.95,23.39,68759,0
2012-04-09,22.81,23.34,22.81,23.21,89874,0
2012-04-10,23.09,23.5,23.05,23.3,130068,0
2012-04-11,23.38,23.91,23.12,23.55,92646,0
2012-04-12,23.51,23.91,23.51,23.62,86293,0
2012-04-13,23.58,23.79,23.28,23.51,51663,0
2012-04-16,23.52,23.65,23.03,23.34,66403,0
2012-04-17,23.5,24.25,23.34,24.07,50554,0
2012-04-18,24.03,24.21,23.22,23.48,105752,0
2012-04-19,23.59,23.59,22.6,23.01,95176,0
2012-04-20,23.27,24.02,23.13,23.68,62975,0
2012-04-23,23.35,23.49,22.87,23.18,52127,0
2012-04-24,23.17,23.36,22.97,23.31,70726,0
2012-04-25,23.6,23.83,23.5,23.73,59673,0
2012-04-26,23.66,23.83,23.41,23.46,36104,0
2012-04-27,23.49,24.46,23.37,24.36,44431,0
2012-04-30,24.4,24.77,23.45,23.47,70351,0
2012-05-01,23.47,24.07,23.03,23.07,71842,0
2012-05-02,22.89,23.51,22.85,23.38,63858,0
2012-05-03,23.43,23.54,22.9,23.14,83743,0
2012-05-04,23.07,23.5,22.56,23.24,106871,0
2012-05-07,23,24.03,22.98,23.9,166453,0
2012-05-08,23.73,24.09,23.5,24.05,96343,0
2012-05-09,23.8,24.1,23.66,24.03,112344,0
2012-05-10,24.1,24.1,23.65,24.03,109128,0
2012-05-11,23.81,24.1,23.78,23.98,69903,0
2012-05-14,23.68,23.95,23,23.45,165802,0
2012-05-15,23.51,24,23.42,23.7,87145,0
2012-05-16,23.84,24.1,23.55,23.76,99845,0
2012-05-17,23.73,23.89,23.26,23.36,116958,0
2012-05-18,23.28,23.55,23.03,23.18,71766,0
2012-05-21,23.26,23.94,23.13,23.78,98045,0
2012-05-22,23.82,24,23.61,23.85,62389,0
2012-05-23,23.61,24.05,23.48,23.98,48254,0
2012-05-24,23.9,23.9,23.37,23.78,52774,0
2012-05-25,23.73,23.75,22.89,22.99,112661,0
2012-05-29,23,23.43,22.69,22.99,81297,0
2012-05-30,22.81,22.85,22.3,22.5,133600,0
2012-05-31,22.58,23.01,22.47,22.54,213490,0
2012-06-01,22.18,22.47,21.71,21.78,143438,0
2012-06-04,21.87,22,21.4,21.48,56620,0
2012-06-05,21.33,21.74,21.15,21.69,118328,0
2012-06-06,21.79,22.33,21.69,22.11,68420,0
2012-06-07,22.34,22.38,21.9,21.96,63209,0
2012-06-08,21.94,22.21,21.68,22.12,113309,0
2012-06-11,22.36,22.36,21.84,21.9,58884,0
2012-06-12,21.99,22.09,21.71,21.98,50516,0
2012-06-13,21.93,21.99,21.15,21.26,97865,0
2012-06-14,21.35,22.22,21.31,22.09,137124,0
2012-06-15,22.19,23.64,22.19,23.26,101660,0
2012-06-18,23.3,24.61,23.26,24.15,154535,0
2012-06-19,24.33,24.75,24.2,24.57,110592,0
2012-06-20,24.65,24.65,24.05,24.3,33196,0
2012-06-21,24.3,24.38,23.61,23.75,77418,0
2012-06-22,23.81,23.89,23.7,23.88,239402,0
2012-06-25,23.53,24.3,23.53,24.02,51593,0
2012-06-26,24.15,24.64,24.06,24.58,57927,0
2012-06-27,24.85,25.32,24.74,25.22,74844,0
2012-06-28,25,25.69,25,25.69,54063,0
2012-06-29,26.09,26.74,26.09,26.28,247229,0
2012-07-02,26.43,26.6,25.81,26.57,184667,0
2012-07-03,26.68,26.96,26.49,26.96,56941,0
2012-07-05,26.89,26.98,26.39,26.45,80180,0
2012-07-06,26.25,26.7,26.13,26.37,43649,0
2012-07-09,26.42,26.61,26.02,26.53,48618,0
2012-07-10,26.77,26.77,25.75,25.8,79271,0
2012-07-11,25.77,25.79,24.8,24.95,105987,0
2012-07-12,24.77,25.19,24.58,24.92,65873,0
2012-07-13,25.06,25.49,25.06,25.25,47832,0
2012-07-16,25.29,25.29,24.83,25.03,57200,0
2012-07-17,25.15,25.15,24.63,25,69855,0
2012-07-18,25.06,25.17,24.89,24.99,76721,0
2012-07-19,25.13,25.13,24.09,24.1,70253,0
2012-07-20,23.96,24.41,23.6,23.77,72321,0
2012-07-23,23.45,23.64,22.4,23.54,191763,0
2012-07-24,23.64,23.67,22.58,22.74,57267,0
2012-07-25,22.78,23.22,22.46,23.16,68718,0
2012-07-26,23.46,23.62,23.02,23.17,101960,0
2012-07-27,23.21,23.55,23.03,23.26,73510,0
2012-07-30,23.32,23.76,22.92,22.97,152578,0
2012-07-31,22.92,23.06,22.43,22.48,100792,0
2012-08-01,22.58,22.58,21.76,21.76,83179,0
2012-08-02,21.65,22.01,19.28,19.59,679572,0
2012-08-03,20.12,21.09,19.92,20.42,549965,0
2012-08-06,20.5,21.5,20.31,21.37,211207,0
2012-08-07,21.56,21.73,21.21,21.54,88693,0
2012-08-08,21.39,21.73,21.18,21.68,83843,0
2012-08-09,21.52,21.65,19.75,19.9,396471,0
2012-08-10,19.94,20.93,19.5,20.91,234011,0
2012-08-13,20.89,21.09,20.74,20.91,161592,0
2012-08-14,20.98,21.01,20.65,20.95,315890,0
2012-08-15,20.93,21.43,20.86,21.4,52433,0
2012-08-16,21.4,21.73,21.04,21.63,65928,0
2012-08-17,21.65,22.13,21.44,21.97,108704,0
2012-08-20,21.89,21.89,21.47,21.56,51186,0
2012-08-21,21.61,21.94,21.53,21.63,101637,0
2012-08-22,21.57,21.66,21.38,21.5,72050,0
2012-08-23,21.5,21.52,21.15,21.26,70060,0
2012-08-24,21.19,21.37,21.16,21.26,18754,0
2012-08-27,21.37,21.7,21.25,21.61,99514,0
2012-08-28,21.57,21.78,21.31,21.48,124392,0
2012-08-29,21.58,21.95,21.55,21.86,56828,0
2012-08-30,21.74,22.03,21.66,21.8,84558,0
2012-08-31,21.95,21.95,21.33,21.81,59204,0
2012-09-04,21.77,22.3,21.37,22.15,86723,0
2012-09-05,22.06,22.44,21.94,21.99,136882,0
2012-09-06,22.11,22.18,21.88,22.02,117258,0
2012-09-07,21.92,22.1,21.66,21.89,109648,0
2012-09-10,21.83,22.52,21.83,22.32,84149,0
2012-09-11,22.26,22.58,22.07,22.52,51015,0
2012-09-12,22.62,22.92,22.42,22.78,31819,0
2012-09-13,22.74,23.74,22.64,23.09,79800,0
2012-09-14,23.24,23.6,22.98,23.13,69741,0
2012-09-17,23.1,23.1,22.65,22.77,48700,0
2012-09-18,22.77,22.98,22.64,22.89,267176,0
2012-09-19,22.98,23.01,22.66,22.8,78809,0
2012-09-20,22.63,22.86,22.61,22.77,29032,0
2012-09-21,23.01,23.09,22.77,22.97,91422,0
2012-09-24,22.85,23.33,22.85,23.16,35111,0
2012-09-25,23.23,23.23,22.82,22.9,77547,0
2012-09-26,22.93,23.09,22.76,22.93,39823,0
2012-09-27,23.06,23.4,22.86,23.22,59249,0
2012-09-28,23.08,23.42,22.95,23.2,31518,0
2012-10-01,23.37,23.49,23.12,23.33,61615,0
2012-10-02,23.49,24.26,23.49,23.96,308417,0
2012-10-03,23.98,24.19,23.56,23.68,52968,0
2012-10-04,23.82,23.82,23.3,23.64,32229,0
2012-10-05,23.7,23.78,23.21,23.28,61663,0
2012-10-08,23.17,23.17,22.94,23.1,97937,0
2012-10-09,23.05,23.05,22.57,23,148512,0
2012-10-10,23.25,23.25,22.01,22.81,278942,0
2012-10-11,23,23.05,22.58,22.58,103222,0
2012-10-12,22.63,22.98,22.15,22.31,107517,0
2012-10-15,22.34,22.34,21.88,22.25,98579,0
2012-10-16,22.28,22.39,22.01,22.18,47938,0
2012-10-17,22.15,22.65,22.15,22.55,108225,0
2012-10-18,22.48,22.66,22.11,22.11,39829,0
2012-10-19,21.95,21.96,21.34,21.6,158856,0
2012-10-22,21.57,21.75,21.05,21.48,123546,0
2012-10-23,21.29,21.58,21.17,21.54,48076,0
2012-10-24,21.59,21.67,21.39,21.51,32763,0
2012-10-25,21.72,21.79,21.41,21.79,45363,0
2012-10-26,21.82,22.05,21.69,21.78,53246,0
2012-10-31,21.85,22.12,21.75,22.09,38633,0
2012-11-01,22.16,22.36,21.92,22.24,53353,0
2012-11-02,22.48,22.48,21.87,21.92,78798,0
2012-11-05,21.96,22.69,21.92,22.42,63363,0
2012-11-06,22.42,22.68,22.21,22.28,52118,0
2012-11-07,22.02,22.02,21.07,21.36,61916,0
2012-11-08,21.38,21.52,21,21.39,40263,0
2012-11-09,21.27,21.54,21,21.03,59395,0
2012-11-12,21.04,21.25,20.98,20.98,12474,0
2012-11-13,20.92,21.25,20.5,20.59,37721,0
2012-11-14,20.59,20.77,19.28,19.41,67606,0
2012-11-15,19.66,19.66,19.22,19.49,47866,0
2012-11-16,19.41,19.5,19.05,19.25,59500,0
2012-11-19,19.35,19.47,19.12,19.4,73360,0
2012-11-20,19.4,19.63,19.26,19.41,158446,0
2012-11-21,19.19,20.06,19.19,19.9,34832,0
2012-11-23,19.98,20.5,19.44,19.77,22304,0
2012-11-26,19.81,20.89,19.81,20.8,104383,0
2012-11-27,20.83,21.63,20.82,21.34,83152,0
2012-11-28,21.12,21.37,20.95,20.98,58816,0
2012-11-29,21.19,21.66,21.1,21.62,24518,0
2012-11-30,21.73,21.99,21.45,21.69,69146,0
2012-12-03,21.89,21.93,21.64,21.89,29837,0
2012-12-04,21.97,22.12,21.63,22.12,46788,0
2012-12-05,22.15,22.15,22,22.05,41318,0
2012-12-06,21.98,22.01,21.87,21.99,21589,0
2012-12-07,21.89,22.14,21.7,21.94,25226,0
2012-12-10,21.99,22.1,21.76,22.02,95370,0
2012-12-11,22.12,22.21,21.91,22.1,54856,0
2012-12-12,22.37,22.93,22.21,22.85,108763,0
2012-12-13,22.81,22.99,22.47,22.52,32382,0
2012-12-14,22.4,22.72,22.02,22.05,49564,0
2012-12-17,22.07,22.51,22.07,22.5,38472,0
2012-12-18,22.48,22.84,22.48,22.53,50714,0
2012-12-19,22.41,22.88,22.37,22.71,94989,0
2012-12-20,22.64,23.33,22.59,23.31,44564,0
2012-12-21,23,23.44,22.7,23.28,155867,0
2012-12-24,23.07,23.24,22.9,23.21,31335,0
2012-12-26,23.22,23.45,23.11,23.35,41250,0
2012-12-27,23.09,23.67,23.04,23.55,46905,0
2012-12-28,23.38,23.98,23.38,23.55,41315,0
2012-12-31,23.55,24.73,23.5,24.69,75758,0
2013-01-02,24.81,25.35,24.53,25.04,168344,0
2013-01-03,25.08,25.13,24.32,24.4,59567,0
2013-01-04,24.55,24.65,24.31,24.41,32624,0
2013-01-07,24.21,24.5,23.99,24.02,100665,0
2013-01-08,24.09,24.1,23.6,23.72,92937,0
2013-01-09,23.23,23.23,19.97,21.11,1013624,0
2013-01-10,21.3,21.55,20.81,21.19,655537,0
2013-01-11,21.04,21.26,20.82,21.16,137715,0
2013-01-14,21.14,21.81,21.14,21.73,219420,0
2013-01-15,21.64,22.05,21.63,22.04,128918,0
2013-01-16,21.97,22.04,21.5,21.6,89496,0
2013-01-17,21.62,21.88,21.51,21.76,63736,0
2013-01-18,21.77,22.2,21.73,22.19,120443,0
2013-01-22,22.13,22.27,22.1,22.27,108154,0
2013-01-23,22.32,22.32,22.05,22.2,59700,0
2013-01-24,22.4,22.75,22.27,22.5,46540,0
2013-01-25,22.59,22.59,22.11,22.32,127526,0
2013-01-28,22.32,22.75,22.3,22.75,152296,0
2013-01-29,22.72,22.95,22.66,22.93,72347,0
2013-01-30,22.86,22.86,22,22.06,155456,0
2013-01-31,22.02,22.16,21.64,22.02,165839,0
2013-02-01,22.03,22.27,22.03,22.18,71029,0
2013-02-04,22.03,22.21,21.72,21.75,50947,0
2013-02-05,21.8,21.99,21.57,21.61,71905,0
2013-02-06,21.49,21.72,21.28,21.56,51716,0
2013-02-07,21.61,21.7,21.39,21.6,132910,0
2013-02-08,21.63,21.94,21.63,21.76,63449,0
2013-02-11,21.72,21.72,21.4,21.4,33901,0
2013-02-12,21.42,21.48,21.25,21.25,32326,0
2013-02-13,21.31,21.6,21.11,21.52,51655,0
2013-02-14,21.52,21.59,21,21.06,45684,0
2013-02-15,21.16,21.49,20.66,21.42,104869,0
2013-02-19,21.39,21.58,21.32,21.49,50628,0
2013-02-20,21.53,21.6,21.1,21.2,56569,0
2013-02-21,21.17,21.23,20.57,20.82,28629,0
2013-02-22,20.96,20.96,20.34,20.6,69758,0
2013-02-25,20.71,20.86,20.25,20.27,90318,0
2013-02-26,20.35,20.74,20.13,20.53,80994,0
2013-02-27,20.58,20.84,20.49,20.53,56483,0
2013-02-28,20.53,20.7,20.34,20.45,146517,0
2013-03-01,20.46,21.11,20.46,20.72,157611,0
2013-03-04,20.75,20.76,20.42,20.66,96178,0
2013-03-05,20.7,20.72,20.49,20.64,179739,0
2013-03-06,20.69,21.45,20.63,21.34,111829,0
2013-03-07,21.4,21.69,21.17,21.63,49193,0
2013-03-08,21.89,22.35,21.85,22.32,78352,0
2013-03-11,22.31,22.83,22.17,22.68,72626,0
2013-03-12,22.77,22.79,22.29,22.4,82145,0
2013-03-13,22.48,23.09,22.43,23.04,57500,0
2013-03-14,23.09,23.17,22.94,23.12,46534,0
2013-03-15,23.16,23.27,22.72,22.86,108637,0
2013-03-18,22.57,22.94,22.4,22.51,70711,0
2013-03-19,22.61,22.67,22.38,22.64,67852,0
2013-03-20,22.55,23.02,22.55,22.82,46441,0
2013-03-21,22.57,23.21,22.57,23.11,133653,0
2013-03-22,23.24,23.33,22.96,23.27,48938,0
2013-03-25,23.28,23.62,23.2,23.41,85053,0
2013-03-26,23.51,23.66,23.37,23.65,70099,0
2013-03-27,23.45,24.04,23.45,24,81355,0
2013-03-28,24.1,24.5,23.85,24.21,58677,0
2013-04-01,24.1,24.21,23.1,23.46,77188,0
2013-04-02,23.62,23.79,23.42,23.5,89250,0
2013-04-03,23.42,23.63,23.07,23.31,118861,0
2013-04-04,23.39,23.71,23.25,23.6,75765,0
2013-04-05,23.41,23.89,23.36,23.87,47544,0
2013-04-08,23.89,23.97,23.5,23.89,99253,0
2013-04-09,23,23.03,21.15,21.28,954058,0
2013-04-10,21.25,21.25,20.35,20.9,579568,0
2013-04-11,20.92,20.93,20.5,20.66,224413,0
2013-04-12,20.43,20.72,20.3,20.49,188095,0
2013-04-15,20.44,20.44,19.94,20,212683,0
2013-04-16,20.1,20.17,19.96,20.06,143632,0
2013-04-17,19.84,19.84,19.19,19.19,141994,0
2013-04-18,19.07,19.3,18.76,18.8,80437,0
2013-04-19,18.78,18.88,18.59,18.69,107330,0
2013-04-22,18.59,18.76,18.15,18.53,107116,0
2013-04-23,18.56,18.86,18.54,18.8,117424,0
2013-04-24,18.8,18.95,18.63,18.8,85378,0
2013-04-25,18.91,19.14,18.69,18.81,109517,0
2013-04-26,18.8,18.99,18.74,18.79,60961,0
2013-04-29,18.81,18.96,18.79,18.94,30518,0
2013-04-30,18.9,19.03,18.77,18.95,64937,0
2013-05-01,18.95,19.22,18.75,18.94,129912,0
2013-05-02,18.96,19.1,18.83,18.92,113988,0
2013-05-03,19.05,19.38,19.05,19.2,72475,0
2013-05-06,19.26,19.54,19.13,19.35,112240,0
2013-05-07,19.38,19.7,19.33,19.68,199451,0
2013-05-08,19.6,20.1,19.48,20.02,289013,0
2013-05-09,20.01,20.38,20,20.28,120026,0
2013-05-10,20.27,20.41,20.2,20.32,119509,0
2013-05-13,20.26,20.48,20.17,20.39,82127,0
2013-05-14,20.4,20.68,20.34,20.65,71421,0
2013-05-15,20.67,20.88,20.61,20.75,168213,0
2013-05-16,20.76,21.29,20.71,20.97,118473,0
2013-05-17,21.1,21.22,20.91,20.95,85757,0
2013-05-20,20.93,21.16,20.77,21.02,165878,0
2013-05-21,20.97,21.17,20.77,21.16,45629,0
2013-05-22,21.11,22.14,20.87,21.08,140769,0
2013-05-23,20.93,21.03,20.55,20.99,67787,0
2013-05-24,20.96,21.32,20.85,21.3,111967,0
2013-05-28,21.45,21.74,21.38,21.66,73640,0
2013-05-29,21.54,21.76,21.36,21.65,75607,0
2013-05-30,21.57,21.61,21,21.44,687949,0
2013-05-31,21.33,21.65,21.18,21.38,94644,0
2013-06-03,21.48,21.74,21.31,21.57,133149,0
2013-06-04,21.53,21.6,21.24,21.42,76054,0
2013-06-05,21.42,21.57,21.21,21.41,483406,0
2013-06-06,21.48,21.66,21.28,21.64,138500,0
2013-06-07,21.85,22.06,21.6,21.8,116860,0
2013-06-10,21.88,21.88,21.46,21.49,39809,0
2013-06-11,21.35,21.64,21.24,21.51,120328,0
2013-06-12,21.57,21.65,21.23,21.42,69678,0
2013-06-13,21.36,21.61,21.29,21.49,96903,0
2013-06-14,21.43,21.67,21.41,21.59,175524,0
2013-06-17,21.81,22,21.65,21.92,176576,0
2013-06-18,21.89,22.1,21.85,22,73433,0
2013-06-19,21.94,22.37,21.94,22.05,223964,0
2013-06-20,21.85,21.98,21.28,21.41,126899,0
2013-06-21,21.48,21.56,21.01,21.33,214614,0
2013-06-24,21.2,21.2,20.47,20.87,113084,0
2013-06-25,20.83,20.92,20.38,20.44,129752,0
2013-06-26,17.65,18.27,16.76,17.07,1209960,0
2013-06-27,16.99,17.55,16.91,17.54,720368,0
2013-06-28,17.45,17.9,17.45,17.58,585383,0
2013-07-01,17.58,17.73,17.25,17.36,150959,0
2013-07-02,17.35,17.53,17.27,17.47,353131,0
2013-07-03,17.51,17.51,17.21,17.39,99536,0
2013-07-05,17.5,17.56,17.09,17.44,266816,0
2013-07-08,17.31,17.57,17.25,17.4,234883,0
2013-07-09,17.48,17.97,17.4,17.58,251241,0
2013-07-10,17.61,17.7,17.46,17.5,93435,0
2013-07-11,17.2,17.41,16.95,17.34,163453,0
2013-07-12,17.26,17.37,17,17.34,253910,0
2013-07-15,17.41,17.7,17.22,17.41,188408,0
2013-07-16,17.38,17.57,17.28,17.33,76652,0
2013-07-17,17.41,17.46,17.15,17.25,55965,0
2013-07-18,17.24,17.48,17.2,17.24,82771,0
2013-07-19,17.22,17.24,17,17.07,131586,0
2013-07-22,17.07,17.68,17.03,17.6,79809,0
2013-07-23,17.61,17.7,17.37,17.42,45731,0
2013-07-24,17.5,17.5,17.06,17.08,37835,0
2013-07-25,17.13,17.17,16.94,17.12,86499,0
2013-07-26,16.99,17.04,16.81,16.9,76194,0
2013-07-29,16.87,16.87,16.6,16.73,67562,0
2013-07-30,16.8,17.33,16.8,17.02,103657,0
2013-07-31,17.08,17.11,16.7,16.81,99608,0
2013-08-01,16.85,17.15,16.83,17.09,61431,0
2013-08-02,17.1,17.63,17.08,17.48,63986,0
2013-08-05,17.62,18.21,17.56,17.85,84589,0
2013-08-06,17.78,18.07,17.37,17.4,75737,0
2013-08-07,17.48,17.48,16.9,16.92,101037,0
2013-08-08,17.19,19.12,17.19,19.08,322587,0
2013-08-09,19.01,19.27,18.96,19.05,92232,0
2013-08-12,18.94,19.84,18.91,19.61,159563,0
2013-08-13,19.67,19.67,19.09,19.41,51394,0
2013-08-14,19.47,19.49,19.14,19.2,67182,0
2013-08-15,19.01,19.01,18.4,18.5,50487,0
2013-08-16,18.41,18.73,18.35,18.44,71954,0
2013-08-19,18.33,18.44,17.96,18,39406,0
2013-08-20,17.96,18.34,17.91,18.07,50380,0
2013-08-21,17.99,18.26,17.56,18.08,65099,0
2013-08-22,18.05,18.61,18.05,18.58,27807,0
2013-08-23,18.59,18.65,18.21,18.59,61559,0
2013-08-26,18.57,19.1,18.51,18.84,41231,0
2013-08-27,18.65,18.94,18.38,18.44,54516,0
2013-08-28,18.4,18.57,18.01,18.15,52671,0
2013-08-29,18.25,18.7,18.25,18.62,34218,0
2013-08-30,18.56,18.56,18.05,18.23,40935,0
2013-09-03,18.45,18.65,18.03,18.09,58833,0
2013-09-04,18.07,18.21,17.91,17.99,42422,0
2013-09-05,17.96,18.13,17.65,17.79,60039,0
2013-09-06,17.8,17.81,16.92,17,123869,0
2013-09-09,17.02,17.41,16.86,16.97,97949,0
2013-09-10,17.01,17.07,16.88,17,74722,0
2013-09-11,17.02,17.17,16.87,16.94,84328,0
2013-09-12,16.96,17.01,16.88,16.94,36427,0
2013-09-13,17.02,17.08,16.84,16.87,24082,0
2013-09-16,16.97,17.05,16.56,16.58,27387,0
2013-09-17,16.52,17.02,16.52,16.79,41913,0
2013-09-18,16.75,16.82,16.36,16.65,110692,0
2013-09-19,16.64,16.91,16.39,16.55,61242,0
2013-09-20,16.64,16.64,16.34,16.44,85959,0
2013-09-23,16.37,16.59,16.16,16.49,58511,0
2013-09-24,16.45,16.54,16.26,16.33,61713,0
2013-09-25,16.3,16.34,15.99,16.1,113681,0
2013-09-26,16.17,16.5,16,16.5,160208,0
2013-09-27,16.47,16.75,16.36,16.72,126509,0
2013-09-30,16.66,17.11,16.66,17,98397,0
2013-10-01,17,17.46,16.9,17.23,184584,0
2013-10-02,17.16,17.5,17.07,17.26,96802,0
2013-10-03,17.2,17.21,16.58,16.87,53491,0
2013-10-04,16.81,17.27,16.81,17.18,79778,0
2013-10-07,17.1,17.37,16.97,17.3,81008,0
2013-10-08,17.3,17.37,17.01,17.3,135128,0
2013-10-09,19.36,19.43,18.25,18.34,825402,0
2013-10-10,18.45,18.74,18.43,18.46,230791,0
2013-10-11,18.37,18.7,18.25,18.56,174193,0
2013-10-14,18.44,18.79,18.44,18.79,115663,0
2013-10-15,18.71,18.71,18.4,18.58,56331,0
2013-10-16,18.63,18.74,18.57,18.66,98445,0
2013-10-17,18.57,18.79,18.57,18.7,88264,0
2013-10-18,18.83,18.93,18.62,18.88,472409,0
2013-10-21,18.92,19.14,18.91,19.1,153418,0
2013-10-22,19.08,19.18,18.97,18.98,77135,0
2013-10-23,18.9,19.24,18.9,19.2,115794,0
2013-10-24,19.17,19.28,19.09,19.19,52273,0
2013-10-25,18.91,19.49,18.91,19.38,87819,0
2013-10-28,19.41,19.44,19.14,19.23,59624,0
2013-10-29,19.22,19.37,18.86,18.97,74794,0
2013-10-30,18.93,19.04,18.84,18.92,75906,0
2013-10-31,18.99,19,18.35,18.36,72800,0
2013-11-01,18.37,18.55,18.09,18.38,72229,0
2013-11-04,18.36,18.77,18.33,18.52,79287,0
2013-11-05,18.49,18.55,18.31,18.31,32064,0
2013-11-06,18.33,18.38,17.9,18.02,50916,0
2013-11-07,18.08,18.2,17.78,17.79,126147,0
2013-11-08,17.8,18.76,17.74,18.52,261658,0
2013-11-11,18.61,18.79,18.56,18.68,99121,0
2013-11-12,18.67,19.25,18.67,19.15,200324,0
2013-11-13,19,19.26,18.84,19.03,319832,0
2013-11-14,18.98,19.4,18.89,19.03,295269,0
2013-11-15,19,19.64,18.98,19.59,156257,0
2013-11-18,19.67,20.13,19.61,19.89,301904,0
2013-11-19,19.86,20.12,19.76,19.84,124588,0
2013-11-20,19.95,19.98,19.55,19.61,171646,0
2013-11-21,19.63,19.84,19.44,19.59,163234,0
2013-11-22,19.57,19.74,19.46,19.65,103862,0
2013-11-25,19.72,20.1,19.6,19.98,74469,0
2013-11-26,19.95,20.33,19.85,20.19,147009,0
2013-11-27,20.13,20.31,19.89,20.05,109934,0
2013-11-29,20.17,20.17,20.02,20.05,22377,0
2013-12-02,20.09,20.19,19.55,19.93,120947,0
2013-12-03,19.85,19.96,19.65,19.76,82811,0
2013-12-04,19.74,19.96,19.63,19.74,87686,0
2013-12-05,19.8,20,19.61,19.85,45250,0
2013-12-06,20.02,20.17,19.95,20.07,41080,0
2013-12-09,20.06,20.42,19.89,20.01,150607,0
2013-12-10,20.48,20.48,19.8,19.85,47448,0
2013-12-11,19.82,19.92,19.4,19.58,71775,0
2013-12-12,19.54,19.69,19.4,19.6,79548,0
2013-12-13,19.7,19.93,19.51,19.81,52902,0
2013-12-16,19.95,20.05,19.79,19.99,106306,0
2013-12-17,20.05,20.07,19.87,20.05,50356,0
2013-12-18,20.02,20.2,19.81,20.09,148227,0
2013-12-19,20.01,20.04,19.81,19.95,122600,0
2013-12-20,19.9,20.05,19.48,19.99,304211,0
2013-12-23,20.01,20.68,19.88,20.65,70297,0
2013-12-24,20.65,20.8,20.47,20.55,40970,0
2013-12-26,20.63,20.99,20.63,20.97,74593,0
2013-12-27,20.94,21.09,20.56,20.81,95576,0
2013-12-30,20.86,21.03,20.8,20.83,56701,0
2013-12-31,20.92,21.06,20.73,20.88,121620,0
2014-01-02,20.89,21,20.59,20.95,87745,0
2014-01-03,20.94,21.05,20.85,20.95,56701,0
2014-01-06,20.93,20.98,20.65,20.81,95677,0
2014-01-07,21.73,21.89,21.18,21.45,129291,0
2014-01-08,21.51,22.57,21.5,22.44,454927,0
2014-01-09,23.81,24.6,23.08,24.23,562527,0
2014-01-10,24.69,24.9,24.46,24.8,304861,0
2014-01-13,24.7,25.2,24.7,24.97,254540,0
2014-01-14,24.92,25.23,24.73,24.79,144279,0
2014-01-15,24.91,25.06,24.4,24.5,192060,0
2014-01-16,24.7,24.7,24.29,24.34,150289,0
2014-01-17,24.36,24.36,23.95,24.12,105184,0
2014-01-21,24.32,24.77,24.25,24.5,103356,0
2014-01-22,24.66,24.74,24.48,24.74,71195,0
2014-01-23,24.74,24.74,24.15,24.55,156315,0
2014-01-24,24.48,24.68,23.55,23.93,74227,0
2014-01-27,23.87,24.15,23.32,23.69,87436,0
2014-01-28,23.78,24.14,23.69,24.08,126865,0
2014-01-29,23.93,24.13,23.71,23.75,74819,0
2014-01-30,23.97,24.3,23.83,23.83,89421,0
2014-01-31,23.61,23.76,23.34,23.36,79107,0
2014-02-03,23.4,23.56,22.44,22.85,103264,0
2014-02-04,23.01,23.01,22.53,22.66,68952,0
2014-02-05,22.61,22.76,22.14,22.42,65954,0
2014-02-06,22.51,23.02,22.49,22.83,176505,0
2014-02-07,22.98,23.04,22.67,22.99,203135,0
2014-02-10,22.9,22.9,22.23,22.71,56712,0
2014-02-11,22.78,22.78,22.27,22.47,113472,0
2014-02-12,22.51,23.08,22.51,23.04,45667,0
2014-02-13,22.94,24.16,22.68,23.79,322102,0
2014-02-14,23.89,24.17,23.49,23.66,222344,0
2014-02-18,23.76,24.38,23.7,24.23,158488,0
2014-02-19,24.14,24.29,23.39,23.54,154450,0
2014-02-20,23.72,23.86,23.31,23.4,60994,0
2014-02-21,23.45,23.45,22.99,23.02,96591,0
2014-02-24,23.09,24.22,23.01,23.57,147311,0
2014-02-25,23.5,23.78,22.97,23.01,70491,0
2014-02-26,23.07,23.35,22.68,22.8,119275,0
2014-02-27,22.77,22.77,22.06,22.18,175924,0
2014-02-28,21.99,22.41,21.87,22.04,112704,0
2014-03-03,21.99,22.17,21.56,22.11,53339,0
2014-03-04,22.37,23.12,22.36,22.94,133736,0
2014-03-05,22.9,23.08,22.77,22.97,83417,0
2014-03-06,23.03,23.34,22.87,23.17,57896,0
2014-03-07,23.36,23.38,23,23.24,175971,0
2014-03-10,23.3,23.44,22.83,23.12,97353,0
2014-03-11,23.05,23.15,22.61,22.63,100895,0
2014-03-12,22.55,22.78,22.19,22.53,133178,0
2014-03-13,22.63,22.63,21.92,21.99,97142,0
2014-03-14,21.98,22.17,21.9,22.12,42061,0
2014-03-17,22.28,22.62,22.28,22.51,55167,0
2014-03-18,22.56,23.28,22.51,23.13,82631,0
2014-03-19,23.16,23.26,22.63,22.89,56954,0
2014-03-20,22.83,23.17,22.58,23,55020,0
2014-03-21,23,23.28,22.96,23.17,73816,0
2014-03-24,23.27,23.27,22.58,22.63,47380,0
2014-03-25,22.78,22.95,22.5,22.62,39510,0
2014-03-26,22.83,22.85,21.64,21.67,86600,0
2014-03-27,21.76,22.21,21.65,22.06,58475,0
2014-03-28,22.08,22.67,22.08,22.61,57343,0
2014-03-31,22.71,23.14,22.53,22.77,83691,0
2014-04-01,22.9,23.18,22.14,22.51,71933,0
2014-04-02,22.5,22.51,22.31,22.38,63125,0
2014-04-03,22.44,22.52,22,22.16,48777,0
2014-04-04,22.33,22.33,21.53,21.81,116475,0
2014-04-07,21.88,21.88,21.46,21.65,127941,0
2014-04-08,21.77,22.37,21.58,22.18,173797,0
2014-04-09,21.44,23.38,20.42,22.81,427818,0
2014-04-10,22.89,23.1,22.37,22.57,222482,0
2014-04-11,22.41,22.9,22.36,22.66,196170,0
2014-04-14,22.91,22.97,22.45,22.57,158139,0
2014-04-15,22.72,23.39,22.45,23.27,144724,0
2014-04-16,23.33,24.03,23.31,24,147093,0
2014-04-17,23.88,24.16,23.76,24.03,68290,0
2014-04-21,23.99,24,23.48,23.64,61296,0
2014-04-22,23.65,23.89,23.52,23.78,93576,0
2014-04-23,23.8,24.29,23.45,24.02,156975,0
2014-04-24,24.06,24.26,23.16,23.19,88249,0
2014-04-25,23.14,23.14,22.43,22.44,53589,0
2014-04-28,22.59,22.65,21.88,22.47,53309,0
2014-04-29,22.65,22.74,22.17,22.24,42191,0
2014-04-30,22.23,22.82,21.79,22.71,89347,0
2014-05-01,22.68,22.86,22.19,22.61,89587,0
2014-05-02,22.63,22.97,22.63,22.87,96782,0
2014-05-05,22.74,22.95,22.49,22.73,57416,0
2014-05-06,22.57,22.82,22.24,22.65,108612,0
2014-05-07,22.59,22.81,22.11,22.27,69668,0
2014-05-08,22.19,22.51,21.69,21.76,60345,0
2014-05-09,21.63,22.54,21.5,22.45,55559,0
2014-05-12,22.61,23.26,22.34,23.17,57533,0
2014-05-13,23.04,23.42,22.93,23.2,91325,0
2014-05-14,23.31,23.47,22.5,22.53,61736,0
2014-05-15,22.37,22.37,21.9,22.03,40731,0
2014-05-16,21.95,22.28,21.9,22.25,45775,0
2014-05-19,22.12,22.75,22.08,22.5,55990,0
2014-05-20,22.56,22.56,22.12,22.32,110868,0
2014-05-21,22.32,22.56,22.32,22.45,52000,0
2014-05-22,22.52,22.88,22.52,22.75,38535,0
2014-05-23,22.69,23.25,22.62,23.23,56086,0
2014-05-27,23.34,23.79,23.17,23.72,37902,0
2014-05-28,23.6,23.66,23.35,23.48,28287,0
2014-05-29,23.46,23.55,23.08,23.12,23894,0
2014-05-30,23.13,23.23,22.71,22.76,43946,0
2014-06-02,22.87,22.9,22.37,22.56,39333,0
2014-06-03,22.55,22.55,22,22.17,44635,0
2014-06-04,22.03,22.19,22,22.12,37459,0
2014-06-05,22.21,23.12,22.06,23.04,37527,0
2014-06-06,23.17,23.47,22.78,23.3,38331,0
2014-06-09,23.34,23.97,23.34,23.96,27626,0
2014-06-10,23.85,23.93,23.55,23.65,20900,0
2014-06-11,23.61,23.61,23.09,23.16,41694,0
2014-06-12,23.08,23.44,22.9,23.08,27446,0
2014-06-13,23.23,23.35,22.92,23.01,16225,0
2014-06-16,23.05,23.06,22.78,22.99,18975,0
2014-06-17,22.88,23.25,22.6,23.02,41202,0
2014-06-18,23.01,23.2,22.64,23.14,15359,0
2014-06-19,23.3,23.5,23.24,23.39,18499,0
2014-06-20,23.48,23.52,23.32,23.51,86133,0
2014-06-23,23.62,23.65,23.45,23.52,55017,0
2014-06-24,23.55,24.21,23.55,23.79,75071,0
2014-06-25,23.6,23.86,23.13,23.78,32300,0
2014-06-26,23.73,24.21,23.71,24.18,53724,0
2014-06-27,23.97,24.67,23.97,24.54,83163,0
2014-06-30,24.48,24.69,24.39,24.52,54862,0
2014-07-01,24.72,25.48,24.72,25.04,59739,0
2014-07-02,25.1,25.1,24.79,24.94,42000,0
2014-07-03,24.99,25,24.85,24.98,24149,0
2014-07-07,24.83,24.89,24.2,24.29,38738,0
2014-07-08,24.3,24.33,23.92,23.98,45416,0
2014-07-09,24.17,24.31,23.84,23.91,31204,0
2014-07-10,23.5,23.5,23.27,23.42,38105,0
2014-07-11,23.4,23.56,23.08,23.45,49722,0
2014-07-14,23.77,23.86,23.48,23.64,76523,0
2014-07-15,23.51,23.61,22.82,22.83,72440,0
2014-07-16,22.9,23.05,22.56,22.87,37048,0
2014-07-17,22.63,22.88,22.3,22.34,38152,0
2014-07-18,22.22,22.67,22.22,22.63,41452,0
2014-07-21,22.53,22.53,22.14,22.22,19809,0
2014-07-22,22.32,22.58,22.22,22.31,16777,0
2014-07-23,22.25,22.51,22.22,22.42,19108,0
2014-07-24,22.53,22.53,22.04,22.08,33013,0
2014-07-25,21.81,21.96,21.3,21.86,39531,0
2014-07-28,21.8,22.07,21.39,21.94,34203,0
2014-07-29,21.9,22.17,21.73,21.85,24146,0
2014-07-30,22.09,22.09,21.56,21.63,41277,0
2014-07-31,21.29,21.77,20.96,21.12,74854,0
2014-08-01,21.19,21.35,20.66,20.7,71380,0
2014-08-04,20.86,21.29,20.43,20.9,258531,0
2014-08-05,20.79,21.88,20.79,21.61,138015,0
2014-08-06,21.37,22.35,21.37,22.06,44907,0
2014-08-07,21.2,21.83,20.76,21.53,73138,0
2014-08-08,21.52,22.06,21.37,21.78,134821,0
2014-08-11,21.77,22.48,21.77,22.17,82928,0
2014-08-12,22.14,22.3,21.83,21.96,89990,0
2014-08-13,21.98,22.21,21.66,22.01,95524,0
2014-08-14,22,22,21.81,21.86,28931,0
2014-08-15,21.9,21.96,21.28,21.71,57371,0
2014-08-18,21.99,22.05,21.7,21.83,44504,0
2014-08-19,21.88,21.88,21.48,21.49,45273,0
2014-08-20,20.97,21.18,20.6,20.98,157603,0
2014-08-21,20.87,21.54,20.79,21.38,162618,0
2014-08-22,21.35,21.35,20.89,21.06,173254,0
2014-08-25,21.11,21.55,20.84,21.48,38724,0
2014-08-26,21.35,21.8,21.35,21.67,42488,0
2014-08-27,21.76,21.95,21.65,21.69,48546,0
2014-08-28,21.67,21.69,21.27,21.37,37549,0
2014-08-29,21.33,21.62,21.33,21.46,88000,0
2014-09-02,21.44,21.77,21.08,21.14,86920,0
2014-09-03,21.17,21.47,20.87,21.24,280617,0
2014-09-04,21.31,21.74,21.29,21.32,42005,0
2014-09-05,21.22,21.55,21.19,21.43,30539,0
2014-09-08,21.37,21.64,21.15,21.3,40673,0
2014-09-09,21.33,21.33,20.95,20.99,54631,0
2014-09-10,20.92,21.05,20.87,20.93,49861,0
2014-09-11,20.84,21,20.79,20.95,39268,0
2014-09-12,20.95,20.95,20.54,20.82,121255,0
2014-09-15,20.8,21.05,20.7,20.94,141991,0
2014-09-16,20.91,21.23,20.75,21.12,62766,0
2014-09-17,21.17,21.56,21.17,21.26,51479,0
2014-09-18,21.37,21.6,21.37,21.55,36584,0
2014-09-19,21.66,21.66,20.38,20.6,157228,0
2014-09-22,20.44,20.62,20.3,20.5,69956,0
2014-09-23,20.49,20.54,20.28,20.39,63813,0
2014-09-24,20.47,20.66,20.28,20.61,52064,0
2014-09-25,20.63,20.88,20.07,20.3,146524,0
2014-09-26,20.36,20.86,20.12,20.25,83301,0
2014-09-29,20.08,20.61,20.05,20.55,48119,0
2014-09-30,20.55,20.73,20.25,20.4,154344,0
2014-10-01,20.45,20.46,19.91,19.91,91191,0
2014-10-02,19.97,20.5,19.8,20.35,58552,0
2014-10-03,20.46,20.61,20.01,20.02,31512,0
2014-10-06,20.19,20.29,19.84,20.27,97342,0
2014-10-07,20.14,20.3,19.59,19.63,143887,0
2014-10-08,19.04,19.05,15.96,17.35,520758,0
2014-10-09,17.35,17.35,16.58,16.91,197439,0
2014-10-10,16.85,16.93,16.58,16.81,209289,0
2014-10-13,16.79,17,16.68,16.97,193194,0
2014-10-14,17.15,17.35,16.66,16.71,121932,0
2014-10-15,16.51,16.97,16.33,16.54,154184,0
2014-10-16,16.38,16.55,16.18,16.2,224950,0
2014-10-17,16.3,16.38,15.99,16.1,84030,0
2014-10-20,16.12,16.32,15.96,16.11,242528,0
2014-10-21,16.15,16.24,16.01,16.1,189540,0
2014-10-22,16.15,16.25,15.95,15.98,199725,0
2014-10-23,16.11,16.2,15.97,16.12,152889,0
2014-10-24,16.09,16.23,15.97,15.99,140631,0
2014-10-27,15.95,16.12,15.8,16.09,177919,0
2014-10-28,16.05,16.32,16.05,16.13,302272,0
2014-10-29,16.08,16.31,16.08,16.24,72969,0
2014-10-30,16.15,16.29,16.12,16.25,89510,0
2014-10-31,16.5,16.62,16.36,16.49,144000,0
2014-11-03,16.55,16.67,16.4,16.62,91737,0
2014-11-04,16.49,16.85,16.38,16.5,109930,0
2014-11-05,16.58,16.7,16.46,16.69,265762,0
2014-11-06,16.7,16.81,16.48,16.58,61819,0
2014-11-07,16.52,16.57,16.28,16.48,118839,0
2014-11-10,16.41,17.05,16.41,17.04,175078,0
2014-11-11,17.08,17.26,17.04,17.05,79632,0
2014-11-12,16.99,17.2,16.94,17.17,61089,0
2014-11-13,17.2,17.22,16.75,16.81,50346,0
2014-11-14,16.81,17.07,16.75,16.87,95924,0
2014-11-17,16.85,17.28,16.82,17.1,99208,0
2014-11-18,17.16,17.2,16.89,16.94,48879,0
2014-11-19,17.06,17.07,16.78,16.79,75484,0
2014-11-20,16.79,17.04,16.79,17.01,90076,0
2014-11-21,17.19,17.21,16.69,17.03,148310,0
2014-11-24,17.09,17.28,16.87,17.21,36616,0
2014-11-25,17.25,17.54,17.25,17.43,115390,0
2014-11-26,17.46,17.49,17.37,17.38,76749,0
2014-11-28,17.4,17.5,17.07,17.09,49719,0
2014-12-01,17.11,17.11,16.69,16.87,289269,0
2014-12-02,16.95,17.1,16.81,16.87,252083,0
2014-12-03,16.82,17.17,16.63,16.74,158963,0
2014-12-04,16.77,16.94,16.5,16.67,85350,0
2014-12-05,16.63,17.22,16.63,16.9,659293,0
2014-12-08,16.82,16.97,16.52,16.56,327815,0
2014-12-09,16.47,17.1,16.37,17.04,74852,0
2014-12-10,17.07,17.07,16.38,16.41,150667,0
2014-12-11,16.47,16.88,16.43,16.49,102421,0
2014-12-12,16.34,16.36,15.68,15.87,280012,0
2014-12-15,15.89,16.51,15.89,16.5,273238,0
2014-12-16,16.59,16.96,16.55,16.82,164359,0
2014-12-17,16.75,17.11,16.63,17.11,272437,0
2014-12-18,17.24,17.67,17.1,17.64,138058,0
2014-12-19,17.65,17.66,17.28,17.53,146533,0
2014-12-22,17.51,17.77,17.43,17.62,121803,0
2014-12-23,17.67,18.11,17.67,17.85,46157,0
2014-12-24,17.86,18.03,17.74,17.8,21261,0
2014-12-26,17.84,18.18,17.8,18.15,36595,0
2014-12-29,18.2,18.34,18.05,18.24,79815,0
2014-12-30,18.21,18.35,18.08,18.27,73179,0
2014-12-31,18.32,18.58,18.25,18.33,62867,0
2015-01-02,18.4,18.42,18.05,18.26,103095,0
2015-01-05,18.2,18.3,18.04,18.14,92734,0
2015-01-06,18.12,18.23,17.46,17.65,111703,0
2015-01-07,17.77,18.34,17.69,18.27,157756,0
2015-01-08,20.99,21.1,20.16,20.81,402680,0
2015-01-09,20.7,21.29,20.46,20.47,149893,0
2015-01-12,20.45,20.46,20,20.2,141964,0
2015-01-13,20.43,20.75,20.11,20.3,140209,0
2015-01-14,20.21,20.61,20.03,20.34,108897,0
2015-01-15,20.48,20.48,19.89,19.95,115093,0
2015-01-16,19.89,20.55,19.83,20.29,188475,0
2015-01-20,20.26,20.8,20.1,20.49,117249,0
2015-01-21,20.45,20.82,20.25,20.54,168381,0
2015-01-22,20.66,20.96,20.5,20.91,84631,0
2015-01-23,20.9,21.09,20.76,21,104633,0
2015-01-26,21.07,21.1,20.83,20.93,89613,0
2015-01-27,20.79,21.32,20.79,21.01,75958,0
2015-01-28,21.32,21.32,20.32,20.47,115057,0
2015-01-29,20.54,20.85,20.13,20.7,121946,0
2015-01-30,20.53,20.78,20.09,20.1,179207,0
2015-02-02,20.23,20.71,20.22,20.64,223357,0
2015-02-03,20.82,21.6,20.52,21.5,164403,0
2015-02-04,21.38,21.59,20.81,20.89,64624,0
2015-02-05,20.93,21.21,20.89,21.14,73425,0
2015-02-06,21.14,21.27,21.01,21.25,63445,0
2015-02-09,21.18,21.25,20.76,20.85,85497,0
2015-02-10,20.94,20.94,20.11,20.21,172505,0
2015-02-11,20.19,20.32,19.76,20.19,68079,0
2015-02-12,20.35,20.35,19.87,20.16,69058,0
2015-02-13,20.17,20.28,19.88,19.95,89072,0
2015-02-17,20.05,20.16,19.38,19.48,85414,0
2015-02-18,19.54,19.62,18.81,19.27,136432,0
2015-02-19,19.4,19.7,19.22,19.54,140957,0
2015-02-20,19.57,19.69,19.14,19.49,190239,0
2015-02-23,19.35,19.55,18.92,19.48,274123,0
2015-02-24,19.46,19.65,19.13,19.3,166819,0
2015-02-25,19.25,19.63,19.18,19.57,205126,0
2015-02-26,19.55,19.59,19.17,19.22,58388,0
2015-02-27,19.27,19.41,18.7,18.85,120908,0
2015-03-02,18.88,19.42,18.76,19.23,190000,0
2015-03-03,19.1,19.22,17.95,18.01,267000,0
2015-03-04,17.92,18.04,17.56,17.7,126100,0
2015-03-05,17.69,17.85,17.64,17.74,118500,0
2015-03-06,17.65,18.02,17.65,17.8,152200,0
2015-03-09,17.83,18.21,17.54,17.66,138300,0
2015-03-10,17.6,17.64,17.35,17.5,148300,0
2015-03-11,17.6,17.79,17.5,17.74,133600,0
2015-03-12,17.91,18.15,17.76,18.14,43700,0
2015-03-13,18.14,18.25,17.92,18.11,77300,0
2015-03-16,18.2,18.28,17.91,18.17,45200,0
2015-03-17,18.01,18.182,17.65,17.91,66462,0
2015-03-18,17.92,18.28,17.85,18.21,82100,0
2015-03-19,18.09,18.25,17.83,17.96,40600,0
2015-03-20,18.08,18.16,17.93,17.94,99900,0
2015-03-23,17.76,18.21,17.76,18.13,55400,0
2015-03-24,18.13,18.22,17.86,17.96,46400,0
2015-03-25,18.12,18.22,17.98,18.05,62600,0
2015-03-26,18.14,18.6,18.05,18.52,82500,0
2015-03-27,18.48,18.75,18.39,18.66,55600,0
2015-03-30,18.65,19.42,18.65,19.34,104200,0
2015-03-31,19.28,19.31,19.05,19.26,65296,0
2015-04-01,19.14,19.25,18.87,19.17,85300,0
2015-04-02,19.21,19.4,18.92,19.01,61100,0
2015-04-06,18.86,19.14,18.86,19.11,47800,0
2015-04-07,19.13,19.13,18.74,18.83,64696,0
2015-04-08,18.76,19.22,18.75,19.2,248600,0
2015-04-09,17.65,18.61,17.56,18.46,553397,0
2015-04-10,18.4,18.99,17.91,18.13,395500,0
2015-04-13,17.93,18.29,17.7,18,307300,0
2015-04-14,18.1,18.25,17.94,18.24,203100,0
2015-04-15,18.27,18.79,18.26,18.53,134149,0
2015-04-16,18.56,18.71,18.31,18.51,124141,0
2015-04-17,18.38,18.41,18.05,18.26,102500,0
2015-04-20,18.43,18.75,18.1,18.34,146157,0
2015-04-21,18.37,18.51,18.2,18.22,24553,0
2015-04-22,18.3,18.43,18.02,18.36,60000,0
2015-04-23,18.35,18.42,18.11,18.19,61300,0
2015-04-24,18.25,18.39,18.16,18.39,41040,0
2015-04-27,18.41,18.84,18.12,18.2,69100,0
2015-04-28,18.27,18.84,18.21,18.79,59900,0
2015-04-29,18.69,19.18,18.62,18.72,43800,0
2015-04-30,18.54,18.74,17.95,17.96,95300,0
2015-05-01,18.09,18.2,18,18.12,59900,0
2015-05-04,18.23,18.89,18.23,18.52,91800,0
2015-05-05,18.54,18.68,18,18.26,84700,0
2015-05-06,18.39,18.43,18,18.04,79188,0
2015-05-07,18,18.24,18,18.04,57949,0
2015-05-08,18.26,18.26,17.94,18.03,66500,0
2015-05-11,18,18.35,18,18.02,72600,0
2015-05-12,18.01,18.29,17.88,18.04,86319,0
2015-05-13,18.05,18.34,18.03,18.26,29200,0
2015-05-14,18.4,18.49,18.07,18.19,70500,0
2015-05-15,18.16,18.57,18.05,18.25,51920,0
2015-05-18,18.05,18.2,17.93,18.02,155443,0
2015-05-19,17.96,18.37,17.89,17.99,170300,0
2015-05-20,18.16,18.2,17.9,17.97,85100,0
2015-05-21,17.9,18.25,17.9,18.01,54000,0
2015-05-22,18,18.2,17.83,17.99,53500,0
2015-05-26,17.95,18.17,17.8,18,102107,0
2015-05-27,18,18.16,17.95,18.12,153500,0
2015-05-28,18.05,18.27,17.95,18.18,83696,0
2015-05-29,18.24,18.58,18.01,18.51,68700,0
2015-06-01,18.53,18.89,18.32,18.66,39315,0
2015-06-02,18.5,18.88,18.5,18.55,45147,0
2015-06-03,18.55,19.27,18.55,19.25,47700,0
2015-06-04,19.23,19.23,18.69,18.76,52500,0
2015-06-05,18.69,19.56,18.62,19.54,78600,0
2015-06-08,19.44,19.64,19.36,19.39,116300,0
2015-06-09,19.4,19.54,19.11,19.2,62050,0
2015-06-10,19.38,19.59,19.32,19.39,58347,0
2015-06-11,19.38,19.44,19.17,19.23,50975,0
2015-06-12,19.03,19.23,18.83,19.16,76600,0
2015-06-15,19.09,19.12,18.72,18.92,57400,0
2015-06-16,18.9,19.12,18.58,19.04,63600,0
2015-06-17,18.98,19.2,18.94,19.01,41200,0
2015-06-18,19.15,19.65,19.15,19.53,57900,0
2015-06-19,19.62,20.1,19.43,19.81,150500,0
2015-06-22,20.09,20.19,19.67,20.14,158400,0
2015-06-23,20.1,20.13,19.34,19.51,64169,0
2015-06-24,19.42,20.27,19.38,19.56,88500,0
2015-06-25,19.59,19.59,18.93,19.03,111900,0
2015-06-26,19.14,19.67,18.95,19.58,268500,0
2015-06-29,19.36,19.55,18.84,18.91,66300,0
2015-06-30,19.12,19.12,18.8,18.98,65588,0
2015-07-01,19.17,19.18,18.66,18.86,85900,0
2015-07-02,18.94,19.3,18.8,19.21,68800,0
2015-07-06,19.05,19.58,18.91,19.37,70700,0
2015-07-07,19.45,19.49,19.02,19.44,59900,0
2015-07-08,19.32,19.85,18.75,18.91,72900,0
2015-07-09,19.19,19.3,18.85,18.94,60400,0
2015-07-10,19.14,19.17,18.78,18.97,73500,0
2015-07-13,19.07,19.22,18.74,18.85,54500,0
2015-07-14,18.86,19.14,18.86,19.08,38334,0
2015-07-15,19.08,19.08,18.87,19,33936,0
2015-07-16,19.06,19.34,19.06,19.31,52100,0
2015-07-17,19.37,19.44,19.12,19.26,32600,0
2015-07-20,19.24,19.24,18.57,18.71,60900,0
2015-07-21,18.78,18.88,18.54,18.61,32200,0
2015-07-22,18.64,18.65,18.37,18.46,45200,0
2015-07-23,18.43,18.53,18,18.01,105500,0
2015-07-24,17.94,18.14,17.73,17.8,148300,0
2015-07-27,17.75,17.94,17.52,17.81,32800,0
2015-07-28,17.89,17.92,17.59,17.74,42500,0
2015-07-29,17.85,18.11,17.63,17.93,39000,0
2015-07-30,17.82,18.17,17.63,18.07,75700,0
2015-07-31,18.07,18.41,17.94,17.99,67400,0
2015-08-03,18.01,18.22,17.53,17.72,121231,0
2015-08-04,17.74,18.06,17.74,17.95,84300,0
2015-08-05,17.96,18.15,17.77,17.84,78400,0
2015-08-06,17.37,17.37,14.7,15.32,648689,0
2015-08-07,14.8,15.07,14.7,15.07,264900,0
2015-08-10,15.08,15.17,14.84,14.89,180100,0
2015-08-11,14.83,15.03,14.63,14.83,267606,0
2015-08-12,14.95,15.06,14.65,14.91,79600,0
2015-08-13,15,15,14.35,14.55,166200,0
2015-08-14,14.66,15.84,14.51,15.45,143100,0
2015-08-17,15.9,16.08,15.53,15.63,203600,0
2015-08-18,15.64,15.85,15.57,15.73,134900,0
2015-08-19,15.73,15.86,15.55,15.69,54000,0
2015-08-20,15.43,15.64,15.03,15.06,87800,0
2015-08-21,14.82,15.22,14.67,14.87,76800,0
2015-08-24,14.05,14.74,13.78,14.23,106413,0
2015-08-25,14.5,14.71,13.85,13.88,66800,0
2015-08-26,14.2,14.33,13.93,14.29,162300,0
2015-08-27,14.36,14.53,14.04,14.21,74500,0
2015-08-28,14.27,14.64,14.27,14.6,145700,0
2015-08-31,14.5,14.74,14.39,14.64,58500,0
2015-09-01,14.34,14.5,14.02,14.11,54900,0
2015-09-02,14.31,14.31,14,14.1,36600,0
2015-09-03,14.22,14.23,13.92,13.96,64600,0
2015-09-04,13.81,13.9,13.62,13.82,68700,0
2015-09-08,13.95,14.24,13.88,14.17,35900,0
2015-09-09,14.24,14.26,13.98,14.03,32800,0
2015-09-10,14.01,14.23,13.96,14.15,31160,0
2015-09-11,14.03,14.33,13.98,14.19,54000,0
2015-09-14,14.17,14.23,13.95,13.99,52600,0
2015-09-15,14,14.1,13.97,14,50843,0
2015-09-16,14,14.12,14,14.11,72900,0
2015-09-17,14.09,14.17,14,14.01,56468,0
2015-09-18,13.89,14.04,13.82,14.02,121700,0
2015-09-21,14,14.26,13.88,13.92,36600,0
2015-09-22,13.76,13.82,13.63,13.72,49200,0
2015-09-23,13.85,13.96,13.74,13.88,57300,0
2015-09-24,13.73,13.87,13.63,13.7,36710,0
2015-09-25,13.78,13.78,13.35,13.4,35100,0
2015-09-28,13.34,13.43,12.96,13.03,79932,0
2015-09-29,13.03,13.17,12.77,12.79,84400,0
2015-09-30,12.87,12.97,12.8,12.85,69300,0
2015-10-01,12.84,13.06,12.84,13,109000,0
2015-10-02,12.9,13.08,12.65,13.02,209700,0
2015-10-05,13.08,13.68,12.94,13.68,199277,0
2015-10-06,13.49,13.88,13.4,13.81,84800,0
2015-10-07,13.91,14.5,13.91,14.23,135800,0
2015-10-08,17,19.7,16.5,19.59,780100,0
2015-10-09,19.75,19.87,18.33,18.56,329300,0
2015-10-12,18.17,18.91,18,18.7,294703,0
2015-10-13,18.67,18.74,17.84,18.32,220200,0
2015-10-14,18.31,18.41,18.08,18.13,149500,0
2015-10-15,18.18,18.67,18.15,18.65,135500,0
2015-10-16,18.64,18.69,18.02,18.42,87600,0
2015-10-19,18.26,19.3,18.26,18.71,204828,0
2015-10-20,18.76,19.25,18.76,19.2,113344,0
2015-10-21,19.31,19.31,18.67,18.74,74700,0
2015-10-22,18.73,19.19,18.53,18.81,164400,0
2015-10-23,18.89,19.18,18.54,19.03,112500,0
2015-10-26,18.96,19.04,18.67,18.8,156800,0
2015-10-27,18.89,18.89,18.29,18.65,124400,0
2015-10-28,18.65,19.99,18.57,19.31,235900,0
2015-10-29,19.1,19.47,18.64,18.72,96300,0
2015-10-30,18.75,19.41,18.22,18.92,301900,0
2015-11-02,18.9,19.8,18.82,19.68,304170,0
2015-11-03,19.57,19.93,19.37,19.45,109900,0
2015-11-04,19.51,19.83,19.37,19.49,105608,0
2015-11-05,19.49,19.96,19.19,19.54,92300,0
2015-11-06,19.58,20.14,19.33,20.09,94200,0
2015-11-09,19.9,19.93,19.19,19.53,133943,0
2015-11-10,19.43,19.64,19.24,19.49,82300,0
2015-11-11,19.53,19.53,19.23,19.41,87000,0
2015-11-12,19.24,19.24,18.74,18.91,108800,0
2015-11-13,18.75,19.06,18.64,18.98,72300,0
2015-11-16,18.92,19.38,18.79,19.36,66300,0
2015-11-17,19.35,19.82,19.1,19.66,100600,0
2015-11-18,19.61,20.52,19.61,20.44,174700,0
2015-11-19,20.44,20.88,20.26,20.72,109400,0
2015-11-20,20.8,20.8,20.57,20.7,107200,0
2015-11-23,20.62,20.69,20.32,20.46,59500,0
2015-11-24,20.36,21.13,20.25,21.07,84700,0
2015-11-25,21.16,21.34,20.93,21.24,41200,0
2015-11-27,20.98,21.17,20.89,21.06,36200,0
2015-11-30,21.12,21.73,20.93,21.53,100100,0
2015-12-01,21.5,21.8,20.94,21.5,84916,0
2015-12-02,21.42,21.95,21.38,21.54,165908,0
2015-12-03,21.69,21.98,21.04,21.2,138707,0
2015-12-04,21.13,22.19,21.13,22.13,95700,0
2015-12-07,22.16,22.16,21.2,21.41,106800,0
2015-12-08,21.21,21.92,20.91,21.86,98344,0
2015-12-09,21.88,22.76,21.72,22.1,117700,0
2015-12-10,22.08,22.51,21.99,22.33,128300,0
2015-12-11,22.02,22.26,21.68,21.9,110200,0
2015-12-14,21.84,21.9,21.33,21.65,94343,0
2015-12-15,21.9,22.12,21.25,21.39,183500,0
2015-12-16,20.98,20.98,18.17,18.42,325600,0
2015-12-17,18.13,18.93,18.13,18.74,203900,0
2015-12-18,18.75,18.91,18.42,18.75,192400,0
2015-12-21,18.8,19.35,18.59,18.84,257000,0
2015-12-22,18.86,19.06,18.62,18.92,79076,0
2015-12-23,19.01,19.43,19,19.4,59900,0
2015-12-24,19.37,19.83,19.37,19.63,19846,0
2015-12-28,19.52,19.61,19.2,19.25,45150,0
2015-12-29,19.33,19.67,19.12,19.62,49761,0
2015-12-30,19.53,19.72,19.36,19.45,67812,0
2015-12-31,19.39,19.41,19.04,19.09,43433,0
2016-01-04,18.83,18.98,18.62,18.76,133095,0
2016-01-05,18.79,19.155,18.67,18.98,81681,0
2016-01-06,18.7,18.97,18.55,18.65,136592,0
2016-01-07,20.05,22.55,19.85,21.95,458288,0
2016-01-08,22.36,22.43,21.45,21.78,189469,0
2016-01-11,21.6,22.9,20.05,20.64,460267,0
2016-01-12,20.69,21.72,20.2,20.83,346016,0
2016-01-13,20.88,21.13,20.33,20.68,212035,0
2016-01-14,20.64,22.3,19.525,20.4,659158,0
2016-01-15,19.93,20.25,19.26,19.61,268748,0
2016-01-19,20.03,20.42,19.61,20,486700,0
2016-01-20,19.76,20.86,19.56,20.67,288057,0
2016-01-21,20.64,20.885,20.13,20.46,104307,0
2016-01-22,20.61,21.17,20.38,20.98,122109,0
2016-01-25,20.86,21.02,20.03,20.12,91674,0
2016-01-26,20.23,20.53,19.905,20.51,106633,0
2016-01-27,20.45,20.82,20.22,20.44,223301,0
2016-01-28,20.91,21.89,20.91,21.67,235471,0
2016-01-29,21.72,22.68,21.72,22.59,214075,0
2016-02-01,22.13,22.49,21.655,22.09,237502,0
2016-02-02,21.71,22.74,21.43,22.28,307722,0
2016-02-03,22.25,22.35,20.8501,21.23,305815,0
2016-02-04,21.09,22.2199,20.74,21.75,233747,0
2016-02-05,21.63,21.86,20.79,20.97,105282,0
2016-02-08,20.67,20.82,19.995,20.33,174864,0
2016-02-09,20.06,21.47,20.06,21.17,241579,0
2016-02-10,21.25,21.65,20.77,21.2,162552,0
2016-02-11,21.07,21.91,20.89,21.59,119483,0
2016-02-12,21.69,22.15,21.49,21.65,102520,0
2016-02-16,21.7,22.04,21.49,21.79,127891,0
2016-02-17,21.87,22.2895,21.83,22.06,197873,0
2016-02-18,22.13,22.19,21.72,21.97,244983,0
2016-02-19,22.01,22.37,22.01,22.31,159538,0
2016-02-22,22.46,22.56,22.13,22.3,147673,0
2016-02-23,22.28,22.45,22.08,22.18,143918,0
2016-02-24,21.97,22.15,21.35,21.75,113593,0
2016-02-25,21.86,21.86,21.44,21.64,82080,0
2016-02-26,21.73,21.79,21.51,21.74,67915,0
2016-02-29,21.69,21.88,21.43,21.46,84594,0
2016-03-01,21.71,22.12,21.58,22.02,166189,0
2016-03-02,21.94,22.63,21.74,22.23,140012,0
2016-03-03,22.1,22.38,21.64,22.06,123234,0
2016-03-04,22.13,23.28,21.95,22.89,154169,0
2016-03-07,22.84,23.657,22.8,23.63,122346,0
2016-03-08,23.45,23.51,22.89,23.11,110110,0
2016-03-09,23.1,23.5,23.01,23.27,73220,0
2016-03-10,23.29,23.29,22.32,22.72,120560,0
2016-03-11,22.94,23.24,22.725,23.23,50827,0
2016-03-14,23.2,23.555,23,23.31,75468,0
2016-03-15,23.14,23.56,22.98,23.22,81425,0
2016-03-16,23.1,23.6,23.1,23.43,63842,0
2016-03-17,23.46,24.72,23.34,24.71,196859,0
2016-03-18,24.9,25,24.297,24.96,144069,0
2016-03-21,24.9,25,24.71,24.92,100764,0
2016-03-22,24.8,24.985,24.45,24.92,179845,0
2016-03-23,24.85,25.59,24.6,25.33,147469,0
2016-03-24,25.43,25.73,24.74,25.64,173724,0
2016-03-28,25.88,25.97,25.225,25.48,159625,0
2016-03-29,25.39,25.9,25.22,25.49,215456,0
2016-03-30,25.51,25.56,24.9,25.09,196091,0
2016-03-31,25.12,25.38,24.74,24.77,233593,0
2016-04-01,24.69,26.46,24.69,26,319479,0
2016-04-04,26.11,26.16,25.34,25.35,128616,0
2016-04-05,25.17,25.44,24.85,24.89,98335,0
2016-04-06,24.81,25.57,24.61,25.5,213191,0
2016-04-07,25.9,26.4729,23.15,23.29,517854,0
2016-04-08,23.49,24.36,23.4,24.33,181494,0
2016-04-11,24.4,24.765,23.835,23.84,133354,0
2016-04-12,23.82,25.3,23.82,25.15,168970,0
2016-04-13,25.2,25.29,24.48,24.68,112323,0
2016-04-14,24.63,25.08,24.58,24.67,90642,0
2016-04-15,24.48,24.83,24.48,24.49,78052,0
2016-04-18,24.39,25.42,24.1701,25.29,154003,0
2016-04-19,25.41,25.63,24.98,25.11,87987,0
2016-04-20,25.19,25.9,24.98,25.35,139418,0
2016-04-21,25.35,25.67,24.88,24.89,57630,0
2016-04-22,24.84,25.21,24.76,25.03,73153,0
2016-04-25,24.92,25,24.33,24.47,54841,0
2016-04-26,24.57,25.38,24.4301,25.25,99348,0
2016-04-27,25.17,25.61,24.76,25.56,78541,0
2016-04-28,25.33,25.92,24.42,24.49,79527,0
2016-04-29,24.29,24.47,23.925,24.37,53885,0
2016-05-02,24.37,24.45,23.98,24.2,71737,0
2016-05-03,24.03,24.15,23.38,23.83,53348,0
2016-05-04,23.72,24.02,23.46,23.79,76289,0
2016-05-05,23.87,24,23.26,23.38,81202,0
2016-05-06,23.25,23.53,22.86,23.41,55936,0
2016-05-09,23.39,23.6899,23.2,23.25,62810,0
2016-05-10,23.3,23.73,23.2,23.47,56180,0
2016-05-11,23.46,23.46,23.01,23.38,83654,0
2016-05-12,23.53,23.88,23.25,23.75,131798,0
2016-05-13,23.68,23.9,23.44,23.74,87247,0
2016-05-16,23.74,24.25,23.66,23.99,68841,0
2016-05-17,23.92,24.27,23.32,23.8,107253,0
2016-05-18,23.76,24.1199,23.21,23.57,198810,0
2016-05-19,23.55,24.12,23.04,23.81,145070,0
2016-05-20,23.89,24.65,23.89,24.55,77614,0
2016-05-23,24.55,24.6142,23.94,24.12,36590,0
2016-05-24,24.19,25.17,24.1466,24.95,53546,0
2016-05-25,24.92,25.35,24.75,24.95,70597,0
2016-05-26,25.07,25.29,24.7535,25.09,65304,0
2016-05-27,25.11,25.4,25.0401,25.15,30371,0
2016-05-31,25.2,25.27,24.66,24.81,87122,0
2016-06-01,24.61,24.79,24.22,24.36,111933,0
2016-06-02,24.28,25.25,24.28,25.12,199609,0
2016-06-03,25.02,25.47,24.54,24.99,44337,0
2016-06-06,25.01,25.11,24.77,24.8,55407,0
2016-06-07,24.7,24.74,24.25,24.6,102628,0
2016-06-08,24.7,25.205,24.59,24.94,59536,0
2016-06-09,24.8,24.98,24.0108,24.88,83883,0
2016-06-10,24.56,24.72,23.97,24.16,150918,0
2016-06-13,24.12,24.52,23.85,24.21,69409,0
2016-06-14,24.19,24.54,24.03,24.36,93919,0
2016-06-15,24.31,24.7,24.26,24.47,64705,0
2016-06-16,24.18,24.65,24.13,24.6,55728,0
2016-06-17,24.65,24.829,24.25,24.67,190210,0
2016-06-20,25,25.35,24.93,25.02,90714,0
2016-06-21,24.95,25.11,24.74,24.88,33968,0
2016-06-22,24.87,25.05,24.55,24.57,61864,0
2016-06-23,24.87,25.47,24.64,25.32,81898,0
2016-06-24,24.08,24.7,23.44,24,313236,0
2016-06-27,23.65,23.76,23.15,23.19,70978,0
2016-06-28,23.4,23.69,22.96,23.01,76153,0
2016-06-29,23.18,23.48,23.15,23.2,74795,0
2016-06-30,23.22,23.89,23.16,23.87,80859,0
2016-07-01,23.84,24.34,23.84,24.09,94675,0
2016-07-05,23.87,24.35,23.87,24.09,98545,0
2016-07-06,23.89,24.16,23.85,23.95,43657,0
2016-07-07,23.86,24.87,23.5,24.55,330678,0
2016-07-08,24.74,25.44,24.74,25.13,107068,0
2016-07-11,25.21,25.73,25.12,25.41,67789,0
2016-07-12,25.64,25.74,25.12,25.4,105440,0
2016-07-13,25.62,25.84,25.18,25.59,72793,0
2016-07-14,25.83,25.83,25.41,25.43,141464,0
2016-07-15,25.57,25.58,25.3,25.34,61197,0
2016-07-18,25.28,25.5,24.89,24.92,145316,0
2016-07-19,24.92,25.38,24.63,25,79845,0
2016-07-20,24.98,25.15,24.64,25.12,160770,0
2016-07-21,25.01,25.91,25.01,25.86,107451,0
2016-07-22,25.89,25.93,25.59,25.61,88488,0
2016-07-25,25.63,25.64,24.96,25.14,54180,0
2016-07-26,25.1,25.35,25.05,25.27,47254,0
2016-07-27,25.2,25.58,25.17,25.41,140468,0
2016-07-28,25.29,25.56,25.09,25.17,53750,0
2016-07-29,25.08,25.38,24.83,25.06,123581,0
2016-08-01,25.12,25.75,24.92,25.65,68634,0
2016-08-02,25.67,25.7399,24.86,24.98,66594,0
2016-08-03,24.98,25.12,24.6,24.77,62321,0
2016-08-04,24.7,25.2089,24.52,24.73,94621,0
2016-08-05,24.92,25.41,24.54,25.22,49844,0
2016-08-08,25.16,25.26,24.91,24.97,27686,0
2016-08-09,25.09,25.76,25.08,25.72,65689,0
2016-08-10,25.77,25.87,25.46,25.8,45893,0
2016-08-11,25.33,25.525,22.75,22.81,223533,0
2016-08-12,23.9,25.5,23.87,24.94,365198,0
2016-08-15,24.93,25.27,24.78,25.24,60081,0
2016-08-16,25.05,25.19,24.81,24.85,140853,0
2016-08-17,24.87,24.94,24.38,24.51,59200,0
2016-08-18,24.39,24.48,23.68,23.91,112600,0
2016-08-19,23.79,24.24,23.48,23.63,101234,0
2016-08-22,23.58,23.98,23.47,23.83,65923,0
2016-08-23,23.79,24.31,23.79,23.96,55468,0
2016-08-24,23.89,24.2,23.69,23.81,40739,0
2016-08-25,23.73,24.0525,23.69,23.92,89301,0
2016-08-26,23.93,24.33,23.59,23.73,45376,0
2016-08-29,23.74,23.92,23.49,23.5,68710,0
2016-08-30,23.46,23.8,23.4,23.54,56917,0
2016-08-31,23.5,23.54,23.34,23.47,78549,0
2016-09-01,23.43,23.68,23.3,23.62,69774,0
2016-09-02,23.72,24.28,23.72,24.26,46219,0
2016-09-06,24.24,24.385,23.96,24.02,68068,0
2016-09-07,23.91,24.76,23.91,24.6,124622,0
2016-09-08,24.6,24.73,24.16,24.29,49003,0
2016-09-09,24.25,24.25,23.89,24.01,87489,0
2016-09-12,23.81,24.01,23.47,23.97,70038,0
2016-09-13,23.86,23.93,23.39,23.7,89119,0
2016-09-14,23.69,23.89,23.53,23.59,73105,0
2016-09-15,23.54,23.88,23.42,23.71,36840,0
2016-09-16,23.57,23.89,23.47,23.86,130255,0
2016-09-19,23.86,24.36,23.86,24.3,55941,0
2016-09-20,24.45,24.78,24.08,24.09,65698,0
2016-09-21,24.14,24.7601,24.14,24.71,43644,0
2016-09-22,24.89,24.94,24.48,24.87,76283,0
2016-09-23,24.83,24.98,24.411,24.57,44845,0
2016-09-26,24.34,24.38,23.01,23.01,213230,0
2016-09-27,22.91,23.42,22.46,23.21,158973,0
2016-09-28,23.24,23.6,23.12,23.59,123553,0
2016-09-29,23.36,23.58,23.2,23.37,83664,0
2016-09-30,23.44,23.78,23.41,23.47,153935,0
2016-10-03,23.42,23.61,23.24,23.57,97144,0
2016-10-04,23.6,23.83,23.1,23.26,102912,0
2016-10-05,23.4,23.6,23.17,23.25,105843,0
2016-10-06,23.27,23.68,23.01,23.33,249414,0
2016-10-07,21.75,22.41,20.01,20.3,610649,0
2016-10-10,20.28,20.77,20.18,20.69,184328,0
2016-10-11,20.7,20.72,19.621,20.09,216006,0
2016-10-12,20.04,20.17,19.75,20.04,194897,0
2016-10-13,20.04,20.3,19.88,20.27,248220,0
2016-10-14,20.39,20.75,20.26,20.6,214914,0
2016-10-17,20.63,20.97,20.585,20.74,181853,0
2016-10-18,21.01,21.15,20.82,20.92,101424,0
2016-10-19,21.01,21.19,20.78,21.01,140432,0
2016-10-20,21.02,21.27,20.75,21.13,99554,0
2016-10-21,20.98,21.18,20.77,21,78074,0
2016-10-24,20.99,21.5,20.95,21.14,93896,0
2016-10-25,21.15,21.39,21.12,21.17,85567,0
2016-10-26,21.21,21.26,21.08,21.1,128957,0
2016-10-27,21.17,21.2,20.76,20.92,169131,0
2016-10-28,20.85,21.26,20.85,21.05,71845,0
2016-10-31,20.99,21.1,20.89,20.94,86832,0
2016-11-01,20.92,21.12,20.49,20.7,165045,0
2016-11-02,20.59,20.91,20.55,20.62,113021,0
2016-11-03,20.73,20.99,20.55,20.85,55828,0
2016-11-04,20.74,21.18,20.6,20.65,109253,0
2016-11-07,20.77,21.31,20.18,20.9,117538,0
2016-11-08,20.76,21.14,20.45,20.97,78565,0
2016-11-09,20.91,21.69,20.91,21.61,90183,0
2016-11-10,21.77,22.255,21.02,21.52,109665,0
2016-11-11,21.49,22,21.29,21.59,188451,0
2016-11-14,21.67,22.321,21.67,22.16,91910,0
2016-11-15,22.2,22.25,21.76,22.07,47270,0
2016-11-16,21.93,22.39,21.93,22.37,160121,0
2016-11-17,22.46,22.88,22.31,22.42,104130,0
2016-11-18,22.46,22.632,22.19,22.49,54001,0
2016-11-21,22.51,22.7,22.13,22.5,49912,0
2016-11-22,22.61,22.97,22.1153,22.96,50269,0
2016-11-23,22.98,23.17,22.77,23,163643,0
2016-11-25,22.97,23.52,22.97,23.13,48886,0
2016-11-28,23.04,23.09,22.75,22.8,68742,0
2016-11-29,22.91,23,22.7,22.9,189152,0
2016-11-30,23.13,23.72,22.895,23.64,351130,0
2016-12-01,23.58,23.72,23.24,23.6,166455,0
2016-12-02,23.53,23.61,23.4,23.48,101258,0
2016-12-05,23.71,23.97,23.48,23.6,64542,0
2016-12-06,23.5,23.905,23.5,23.88,59979,0
2016-12-07,23.93,24.37,23.82,24.19,64133,0
2016-12-08,24.25,24.86,24.16,24.81,91046,0
2016-12-09,24.83,25.26,24.83,25.22,62186,0
2016-12-12,25.25,25.59,25.195,25.55,80901,0
2016-12-13,25.71,25.93,25.33,25.89,167072,0
2016-12-14,25.73,25.915,24.97,25,62131,0
2016-12-15,24.92,25.73,24.6724,25.16,69471,0
2016-12-16,25.07,26.27,25.07,25.81,197351,0
2016-12-19,25.68,25.92,25.36,25.56,66753,0
2016-12-20,25.56,26,25.5301,25.84,40597,0
2016-12-21,25.7,26.13,25.59,26.07,64133,0
2016-12-22,26.02,26.11,25.38,25.63,39983,0
2016-12-23,25.53,25.97,25.45,25.74,34589,0
2016-12-27,25.83,26.2,25.77,25.91,32836,0
2016-12-28,25.8,26.24,25.73,25.84,53394,0
2016-12-29,25.82,26.13,25.75,25.87,54433,0
2016-12-30,25.97,25.97,25.55,25.68,37079,0
2017-01-03,25.89,26.27,25.52,25.71,57774,0
2017-01-04,26.19,26.46,26.03,26.33,148773,0
2017-01-05,24.27,24.75,23.5,24.23,367178,0
2017-01-06,24.47,24.87,24.01,24.1,146780,0
2017-01-09,24.04,24.8,23.98,24.27,126876,0
2017-01-10,23.98,24.52,23.7,24.2,122277,0
2017-01-11,24.12,24.5006,23.64,23.82,124685,0
2017-01-12,23.65,24.3199,23.45,23.72,103007,0
2017-01-13,23.75,24.05,23.57,23.64,76381,0
2017-01-17,23.59,23.59,22.9008,23.07,102094,0
2017-01-18,23.07,23.23,22.71,22.85,85729,0
2017-01-19,22.52,23,22.52,22.65,94219,0
2017-01-20,23,23.48,23,23.25,97343,0
2017-01-23,23.18,23.28,23,23.05,61586,0
2017-01-24,23.19,23.47,23.04,23.42,100006,0
2017-01-25,23.63,24,23.45,23.49,77312,0
2017-01-26,23.46,23.57,23.33,23.54,56361,0
2017-01-27,23.65,23.65,23.1169,23.28,37492,0
2017-01-30,23.02,23.13,22.55,23,95714,0
2017-01-31,22.91,23.25,22.64,23.08,86455,0
2017-02-01,23.08,23.22,22.72,22.87,66753,0
2017-02-02,22.81,22.81,22.45,22.59,56068,0
2017-02-03,22.76,23.03,22.52,23.01,73798,0
2017-02-06,22.86,23.2631,22.6,22.78,44008,0
2017-02-07,22.89,22.89,22.49,22.51,52549,0
2017-02-08,22.62,22.76,22.34,22.52,58466,0
2017-02-09,22.54,22.58,22.26,22.29,78622,0
2017-02-10,22.58,23.47,22.4886,23.3,67889,0
2017-02-13,23.28,23.44,22.7,23.05,55160,0
2017-02-14,22.98,23.05,22.73,22.96,50325,0
2017-02-15,22.92,23.08,22.81,23.07,41892,0
2017-02-16,23.15,23.38,22.87,23,49561,0
2017-02-17,23.11,23.3,22.88,22.95,79676,0
2017-02-21,22.95,23.16,22.88,23.11,35965,0
2017-02-22,23.15,23.15,22.955,23.1,29755,0
2017-02-23,23.17,23.17,22.95,23,46420,0
2017-02-24,22.9,23.05,22.82,23.02,49699,0
2017-02-27,22.9,23.345,22.9,23.29,62212,0
2017-02-28,23.19,23.19,22.44,22.52,81877,0
2017-03-01,22.8,23.12,22.68,23.04,43309,0
2017-03-02,23.02,23.495,22.69,23.07,51069,0
2017-03-03,23.14,23.16,22.69,22.8,27645,0
2017-03-06,22.63,22.74,22.45,22.47,72202,0
2017-03-07,22.43,22.63,22.43,22.51,28439,0
2017-03-08,22.62,22.63,22.21,22.23,29779,0
2017-03-09,22.16,22.24,21.86,21.96,48722,0
2017-03-10,22.06,22.31,21.99,22.23,40706,0
2017-03-13,22.22,22.55,22.22,22.49,79146,0
2017-03-14,22.43,22.74,22.16,22.2,111121,0
2017-03-15,22.36,22.48,22.075,22.36,59475,0
2017-03-16,22.47,22.74,22.22,22.25,54832,0
2017-03-17,21.36,21.83,20.05,20.39,392860,0
2017-03-20,20.23,20.41,19.53,20.1,322141,0
2017-03-21,20.12,21.4,19.49,20.77,232398,0
2017-03-22,20.77,20.77,19.57,20,97383,0
2017-03-23,20.09,20.49,20.07,20.48,97001,0
2017-03-24,20.52,20.79,20.14,20.17,53845,0
2017-03-27,20.36,20.87,20.18,20.63,90422,0
2017-03-28,20.74,20.97,20.605,20.83,85857,0
2017-03-29,20.82,20.84,20.62,20.73,46061,0
2017-03-30,20.71,21.15,20.71,21,72940,0
2017-03-31,20.94,21.52,20.88,21.38,95364,0
2017-04-03,21.49,21.49,20.6375,20.74,130728,0
2017-04-04,20.76,20.97,20.3,20.62,75167,0
2017-04-05,20.66,20.89,20.51,20.8,103502,0
2017-04-06,20.81,21.06,20.7,21.03,69819,0
2017-04-07,20.95,21.07,20.84,21.04,87087,0
2017-04-10,20.94,21.53,20.9,20.97,63221,0
2017-04-11,20.98,21.31,20.94,21.21,68748,0
2017-04-12,21.13,21.19,20.78,20.93,60179,0
2017-04-13,20.9,21.035,20.34,20.54,45935,0
2017-04-17,20.55,20.79,20.3,20.76,76163,0
2017-04-18,20.53,20.92,20.33,20.91,139327,0
2017-04-19,20.9,21.245,20.67,21.13,142113,0
2017-04-20,21.27,21.83,21.11,21.61,120112,0
2017-04-21,21.6,21.74,21.04,21.37,117742,0
2017-04-24,21.6,22.11,21.54,22.08,98886,0
2017-04-25,22.24,22.44,21.8,22.18,69819,0
2017-04-26,22.11,22.97,22.11,22.78,87507,0
2017-04-27,22.78,22.85,22.591,22.68,71847,0
2017-04-28,22.65,22.75,22.445,22.5,103565,0
2017-05-01,22.45,22.76,22.08,22.4,61095,0
2017-05-02,22.6259,22.8,22.45,22.67,60397,0
2017-05-03,22.5,22.545,21.99,22.27,63911,0
2017-05-04,22.26,22.3,21.78,22.13,37676,0
2017-05-05,22.16,22.35,21.98,22.15,40281,0
2017-05-08,22.17,22.69,22.03,22.56,49437,0
2017-05-09,22.02,22.95,21.99,22.39,89147,0
2017-05-10,22.09,22.65,22.07,22.58,104163,0
2017-05-11,22.52,22.52,20.65,21.26,170395,0
2017-05-12,21.25,21.78,21.21,21.51,116356,0
2017-05-15,21.57,21.86,21.54,21.71,53771,0
2017-05-16,21.77,22.4,21.1,22.23,106496,0
2017-05-17,21.92,22.17,21.34,21.34,128660,0
2017-05-18,21.35,21.94,21.055,21.35,118496,0
2017-05-19,21.32,21.72,21.12,21.38,109521,0
2017-05-22,21.46,21.47,21.06,21.26,70873,0
2017-05-23,21.38,21.38,20.94,21.12,65094,0
2017-05-24,21.02,21.13,20.78,20.98,108425,0
2017-05-25,21.11,21.14,20.55,20.68,59938,0
2017-05-26,20.63,20.95,20.57,20.81,56766,0
2017-05-30,20.72,20.88,20.625,20.79,35612,0
2017-05-31,20.82,21.13,20.36,20.92,66026,0
2017-06-01,20.95,21.42,20.72,21.34,50901,0
2017-06-02,21.37,22.295,21.37,21.87,67905,0
2017-06-05,21.85,21.98,21.26,21.75,53875,0
2017-06-06,21.53,21.88,20.99,21.01,185161,0
2017-06-07,21.01,21.02,20.53,20.55,53321,0
2017-06-08,20.55,21.04,20.11,20.91,96422,0
2017-06-09,20.94,21.81,20.9,21.68,74744,0
2017-06-12,21.69,22.48,21.48,21.96,62634,0
2017-06-13,21.96,22.19,21.6,21.74,63474,0
2017-06-14,21.79,21.92,21.54,21.76,46281,0
2017-06-15,21.54,22.1,21.54,21.71,39421,0
2017-06-16,21.35,21.94,21.25,21.66,105808,0
2017-06-19,21.65,22.03,21.43,21.95,44034,0
2017-06-20,21.98,21.98,21.62,21.67,42946,0
2017-06-21,21.78,21.78,21.04,21.04,39833,0
2017-06-22,21.08,21.44,20.65,21.3,81140,0
2017-06-23,21.28,21.34,21,21.18,332350,0
2017-06-26,21.18,21.72,21.18,21.63,54780,0
2017-06-27,21.62,21.9,21.45,21.56,70217,0
2017-06-28,21.7,22,21.31,21.69,28916,0
2017-06-29,21.79,21.84,21.22,21.4,37214,0
2017-06-30,21.4,22.155,21.12,21.97,98012,0
2017-07-03,22.2,22.62,21.81,22.51,36825,0
2017-07-05,22.5,22.68,22.1,22.4,49130,0
2017-07-06,22.25,22.6,21.91,22.1,59325,0
2017-07-07,22.29,22.29,21.74,21.97,58130,0
2017-07-10,21.89,22.04,21.62,21.69,26969,0
2017-07-11,21.68,22.04,21.4,21.91,79795,0
2017-07-12,22.01,22.84,21.95,22.45,81373,0
2017-07-13,22.44,22.44,21.775,22.14,63978,0
2017-07-14,22.03,22.2255,21.725,22.04,63980,0
2017-07-17,22.02,22.3,21.94,22.03,33774,0
2017-07-18,21.93,22.07,21.76,21.96,26600,0
2017-07-19,21.95,22.29,21.95,22.17,28946,0
2017-07-20,22.18,22.24,21.81,22.12,24469,0
2017-07-21,22.31,22.48,22.14,22.25,42072,0
2017-07-24,22.11,22.52,22.04,22.45,44981,0
2017-07-25,22.49,22.81,21.08,21.12,103782,0
2017-07-26,21.22,21.22,19.64,19.88,150598,0
2017-07-27,19.92,20.26,19.68,20.08,72829,0
2017-07-28,20.03,20.31,19.86,20.18,83762,0
2017-07-31,20.29,20.58,19.87,20.15,116800,0
2017-08-01,20.32,20.48,20.09,20.35,29581,0
2017-08-02,20.27,20.69,20.12,20.28,84020,0
2017-08-03,20.29,20.57,20.12,20.27,59333,0
2017-08-04,20.27,20.63,20.17,20.57,43806,0
2017-08-07,20.56,20.62,20.2,20.23,40483,0
2017-08-08,19.82,21.15,19.82,20.93,127458,0
2017-08-09,18.9,19.45,18.71,19.16,266829,0
2017-08-10,18.82,19.24,17.6601,18.25,273796,0
2017-08-11,18.27,18.47,18,18.01,114869,0
2017-08-14,18.11,19.01,17.9,18.88,142245,0
2017-08-15,18.91,19.4405,17.915,18.24,127915,0
2017-08-16,18.37,18.37,17.94,18.06,100414,0
2017-08-17,17.89,18.05,17.43,17.71,91798,0
2017-08-18,17.47,17.72,17.27,17.35,64391,0
2017-08-21,17.33,17.41,16.9952,17.12,48833,0
2017-08-22,17.16,17.48,17.11,17.4,41182,0
2017-08-23,17.19,17.58,17.19,17.47,62696,0
2017-08-24,17.85,17.98,17.67,17.95,63375,0
2017-08-25,18.17,18.17,17.64,17.96,46883,0
2017-08-28,18,18.35,17.99,18.21,42794,0
2017-08-29,18.1,18.62,18.07,18.44,52658,0
2017-08-30,18.31,18.5,18.08,18.42,41554,0
2017-08-31,18.45,18.95,18.45,18.91,91757,0
2017-09-01,18.95,19.32,18.82,19.31,42110,0
2017-09-05,19.23,19.41,19.09,19.28,71410,0
2017-09-06,19.34,19.81,18.93,19.8,59074,0
2017-09-07,19.74,20.04,19.39,19.94,74882,0
2017-09-08,19.91,20.31,19.71,20.19,45315,0
2017-09-11,20.38,20.63,20.02,20.57,41698,0
2017-09-12,20.47,20.91,20.36,20.73,100848,0
2017-09-13,20.69,20.79,20.31,20.64,78962,0
2017-09-14,20.73,20.93,20.15,20.78,80906,0
2017-09-15,20.82,21.05,20.46,21,122909,0
2017-09-18,21.03,21.05,20.66,20.7,55688,0
2017-09-19,20.77,20.77,20.49,20.54,49184,0
2017-09-20,20.64,21.04,20.255,20.69,57416,0
2017-09-21,20.69,20.9,20.54,20.84,75214,0
2017-09-22,20.84,21.13,20.8,20.9,44631,0
2017-09-25,20.92,21.32,20.84,20.92,55762,0
2017-09-26,20.87,21.24,20.87,21.09,37318,0
2017-09-27,21.2,21.38,20.9,21.23,73046,0
2017-09-28,21.21,21.35,21.06,21.2,31991,0
2017-09-29,21.2,21.2,20.47,20.5,68184,0
2017-10-02,19,20.65,19,20.63,145695,0
2017-10-03,20.59,21.15,20.445,20.76,91323,0
2017-10-04,20.71,20.83,20.43,20.65,46159,0
2017-10-05,20.69,20.82,20.53,20.57,36105,0
2017-10-06,20.47,20.7,20.43,20.62,32005,0
2017-10-09,20.47,20.68,20.38,20.57,39737,0
2017-10-10,20.75,20.94,20.64,20.73,40967,0
2017-10-11,20.78,21.03,20.76,20.94,50796,0
2017-10-12,20.94,20.95,20.42,20.84,46423,0
2017-10-13,20.94,21.11,20.57,20.6,29863,0
2017-10-16,20.61,21,20.4,20.72,43897,0
2017-10-17,20.715,20.77,20.335,20.41,29107,0
2017-10-18,20.55,20.72,20.49,20.65,47389,0
2017-10-19,20.59,20.79,20.43,20.7,49026,0
2017-10-20,20.77,20.93,20.62,20.7,49353,0
2017-10-23,20.8,20.8,20.27,20.38,39554,0
2017-10-24,20.39,20.7999,20.37,20.67,108332,0
2017-10-25,20.69,20.83,20.31,20.76,72224,0
2017-10-26,20.81,21.235,20.81,21.12,58789,0
2017-10-27,21.14,21.25,20.81,21.08,45982,0
2017-10-30,20.95,21.11,20.68,20.93,73141,0
2017-10-31,21.04,21.19,20.965,21.01,68136,0
2017-11-01,21.15,21.25,20.83,21.19,72971,0
2017-11-02,21.14,21.46,21.03,21.2,86990,0
2017-11-03,21.26,21.42,21.01,21.14,59056,0
2017-11-06,21.25,21.55,21.15,21.42,204198,0
2017-11-07,21.91,23.3,21.5,22.53,106885,0
2017-11-08,22.56,22.87,21.81,22.85,76855,0
2017-11-09,22.68,22.698,21.98,22.27,36003,0
2017-11-10,22.41,22.52,22.105,22.37,41824,0
