Date,Open,High,Low,Close,Volume,OpenInt
2008-08-12,16,17,16,16.25,513500,0
2008-08-13,16,16.6,16,16.6,245000,0
2008-08-14,16.6,16.75,16.3,16.45,811145,0
2008-08-15,16.35,16.35,16.15,16.35,533469,0
2008-08-18,16.35,16.35,16.25,16.25,191151,0
2008-08-20,16,16.35,15.5,16.2,1558077,0
2008-08-21,16,16,16,16,51281,0
2008-08-22,16,16,16,16,12000,0
2008-08-28,15.75,16,15.75,15.75,296500,0
2008-08-29,15.9,15.9,15.9,15.9,2000,0
2008-09-02,16.1,16.25,16.1,16.23,4200,0
2008-09-03,15,16,15,16,397531,0
2008-09-04,16,16,16,16,2750,0
2008-09-05,16,16,15.5,16,24320,0
2008-09-08,16,16,16,16,49360,0
2008-09-09,16,18,13.89,15.72,258144,0
2008-09-10,15,15,14,14.5,166499,0
2008-09-11,14.28,14.5,14,14.5,68554,0
2008-09-12,14.5,14.5,14.5,14.5,8000,0
2008-09-15,16.19,16.24,14.35,14.73,6900,0
2008-09-16,14.78,14.78,14.31,14.45,117040,0
2008-09-17,14.39,14.39,13.88,13.9,1933,0
2008-09-18,13.99,14,13.9,13.9,80477,0
2008-09-19,14.01,14.12,13.62,13.62,312179,0
2008-09-22,13.99,13.99,13.46,13.75,24917,0
2008-09-23,13.48,13.48,13.07,13.07,20030,0
2008-09-24,13.37,13.5,12.79,12.79,1702,0
2008-09-25,13,13.3,12.79,12.9,285500,0
2008-09-26,12.8,12.94,12.5,12.8,16420,0
2008-09-29,12.54,12.9,12.42,12.55,19000,0
2008-09-30,12.6,12.91,12.6,12.66,19305,0
2008-10-01,12.85,12.9,12.8,12.8,6420,0
2008-10-02,12.8,12.8,11.54,11.78,11070,0
2008-10-03,11.97,12,11.6,11.8,17240,0
2008-10-06,11.95,11.95,11.93,11.94,880,0
2008-10-07,11.6,11.6,11.49,11.49,600,0
2008-10-08,11.48,11.48,11.22,11.24,5712,0
2008-10-09,11.25,11.26,10.47,10.94,4000,0
2008-10-10,10.92,10.92,5,10.14,32565,0
2008-10-13,8.82,10,8.82,9.98,1640,0
2008-10-14,10,10,9.49,9.7,135730,0
2008-10-15,9.91,10,9.74,9.99,4650,0
2008-10-16,9.99,9.99,9.99,9.99,100,0
2008-10-17,9.2,9.92,9.2,9.92,500,0
2008-10-20,9.22,10,9.22,10,500,0
2008-10-21,10,10.9,9.97,10.87,962519,0
2008-10-22,10.37,10.75,10,10.01,643970,0
2008-10-23,10,10,9.97,10,9703,0
2008-10-24,9.91,10,9.9,10,300,0
2008-10-27,9.9,9.9,9.49,9.82,10828,0
2008-10-28,9.8,9.8,8.69,9.6,8893,0
2008-10-29,9.76,9.88,8.64,9.2,3030,0
2008-10-30,9.5,9.89,9.21,9.51,215984,0
2008-10-31,9.45,9.75,8.6,9.46,77500,0
2008-11-03,9.5,9.5,8.75,9.44,65182,0
2008-11-04,9.48,9.75,8.7,9.44,72360,0
2008-11-05,9.49,9.5,8.99,9,36250,0
2008-11-06,9,9,8.85,9,6952,0
2008-11-07,8.85,8.85,8.04,8.38,30300,0
2008-11-10,8.49,8.71,8.22,8.51,1836,0
2008-11-11,8.97,9,7.98,7.98,80908,0
2008-11-12,7.97,7.97,6.76,7.04,66837,0
2008-11-13,6.94,7.03,5.87,5.9,603118,0
2008-11-14,6,7.46,6,6.9,948204,0
2008-11-17,6.88,6.96,6.42,6.9,5176,0
2008-11-18,6.9,7.52,6.75,7,11891,0
2008-11-19,7.04,7.69,7,7.28,26268,0
2008-11-20,7.35,7.45,6.91,7,44195,0
2008-11-21,7,7.57,6.4,6.75,16309,0
2008-11-24,7.08,7.7,6.8,7.31,29394,0
2008-11-25,7.59,7.7,7.01,7.61,28282,0
2008-11-26,7.68,9.5,7.01,8.81,5671,0
2008-11-28,9.77,10.17,8.88,10.12,9764,0
2008-12-01,10.12,10.12,9.34,9.34,29922,0
2008-12-02,9.91,9.91,9.01,9.39,15677,0
2008-12-03,9.55,9.59,9.14,9.37,10964,0
2008-12-04,9.29,9.5,8.08,8.2,16488,0
2008-12-05,8.1,8.2,7.75,8.02,383545,0
2008-12-08,8.15,9.39,8.09,9,249571,0
2008-12-09,8.99,9.93,8.82,9.7,218324,0
2008-12-10,9.13,9.98,9.13,9.75,256617,0
2008-12-11,9.84,10.24,9.84,10.12,327743,0
2008-12-12,9.82,10.01,9.34,9.63,15038,0
2008-12-15,10.01,10.1,9.65,9.99,467148,0
2008-12-16,10,10,9.76,9.9,39242,0
2008-12-17,9.98,10,9.85,9.97,445560,0
2008-12-18,10,10.02,9.98,10,688462,0
2008-12-19,10,10.04,9.8,10.04,253786,0
2008-12-22,10.23,10.24,9.65,9.86,46305,0
2008-12-23,9.89,9.9,9.82,9.89,257007,0
2008-12-24,9.99,9.99,9.4,9.89,44242,0
2008-12-26,9.88,9.9,9.63,9.9,3730,0
2008-12-29,9.84,10,9.25,10,75929,0
2008-12-30,9.97,10.49,9.58,10,121060,0
2008-12-31,10,10.04,9.99,10,111506,0
2009-01-02,9.96,10.49,9.75,10,391807,0
2009-01-05,9.9,10.2,9.9,10.02,725161,0
2009-01-06,10.13,11.9,10.13,11.39,608816,0
2009-01-07,11.1,11.38,10.94,11.38,164162,0
2009-01-08,11.13,13.25,11.06,13,392499,0
2009-01-09,12.85,13.1,12.48,13,153948,0
2009-01-12,12.85,13.07,12.51,12.81,287540,0
2009-01-13,12.67,12.76,12.56,12.7,42703,0
2009-01-14,12.18,12.76,12.14,12.62,157330,0
2009-01-15,12.52,13.2,12.2,12.94,217661,0
2009-01-16,13,14.5,13,13.75,512735,0
2009-01-20,13.74,13.74,13.02,13.56,131611,0
2009-01-21,13.71,14.11,13.25,14.07,88221,0
2009-01-22,13.92,14.04,13.25,13.5,51015,0
2009-01-23,13.33,13.93,12.51,13.35,134335,0
2009-01-26,13.99,14.53,13.28,14.48,275586,0
2009-01-27,14.48,14.89,14.4,14.81,124502,0
2009-01-28,14.97,15.02,14.83,14.9,50090,0
2009-01-29,14.75,14.83,13.75,13.75,100654,0
2009-01-30,13.66,15.04,13.66,14.4,172687,0
2009-02-02,14.25,14.97,13.95,14.42,79875,0
2009-02-03,14.32,14.74,14.2,14.6,38014,0
2009-02-04,14.71,15.25,14.52,14.8,31779,0
2009-02-05,14.9,15.24,14.6,14.64,55204,0
2009-02-06,15,15.24,14.51,14.51,96029,0
2009-02-09,14.59,14.59,13.92,14.24,16622,0
2009-02-10,14.33,14.46,13.88,14.01,13425,0
2009-02-11,14,14.19,13.17,13.88,23568,0
2009-02-12,13.72,13.94,13.34,13.52,41829,0
2009-02-13,13.35,13.6,13.15,13.5,43640,0
2009-02-17,13.32,13.52,13.03,13.52,10995,0
2009-02-18,13.43,13.5,12.8,13.46,78650,0
2009-02-19,13.49,13.49,12.92,13.44,53883,0
2009-02-20,13.23,13.55,13.1,13.4,76575,0
2009-02-23,13.38,13.68,12.84,12.84,112896,0
2009-02-24,12.85,14.17,12.71,14.03,102322,0
2009-02-25,14.08,14.22,13.47,13.89,121824,0
2009-02-26,14,14,13.45,13.49,95544,0
2009-02-27,13.25,13.6,12.9,13.37,20440,0
2009-03-02,13.25,13.88,13.08,13.08,48977,0
2009-03-03,13.1,13.1,12.76,12.9,41964,0
2009-03-04,13.07,13.7,13.06,13.25,52490,0
2009-03-05,13.17,13.38,13.01,13.34,26812,0
2009-03-06,13.49,13.52,12.86,13.15,30181,0
2009-03-09,13.34,13.96,13.16,13.96,62786,0
2009-03-10,14.24,14.44,13.89,14.38,98100,0
2009-03-11,14.35,14.5,13.34,13.81,150581,0
2009-03-12,13.43,14,13.18,13.97,87538,0
2009-03-13,14.99,15.1,13.11,13.38,551949,0
2009-03-16,13.39,14.22,13.39,13.95,134770,0
2009-03-17,14.03,14.71,13.63,14.38,59499,0
2009-03-18,14.38,14.89,14.08,14.79,100627,0
2009-03-19,14.9,15.5,14.72,15.13,47238,0
2009-03-20,15.25,15.42,14.17,14.6,179271,0
2009-03-23,14.9,15.25,14.87,15.1,97609,0
2009-03-24,15.1,15.18,14.71,14.83,31495,0
2009-03-25,14.99,15.72,14.61,15.1,93281,0
2009-03-26,15.05,15.6,15.05,15.53,54424,0
2009-03-27,15.5,15.59,15.22,15.4,72438,0
2009-03-30,15.19,15.19,14.04,14.47,153703,0
2009-03-31,14.48,15.48,14.37,15.25,74152,0
2009-04-01,15.29,15.41,14.05,14.91,148190,0
2009-04-02,15.21,15.54,14.5,14.74,106842,0
2009-04-03,15,15.28,14.03,14.3,145727,0
2009-04-06,14,14.18,13.67,13.96,68248,0
2009-04-07,13.95,14.19,13.7,14.02,212237,0
2009-04-08,14.69,14.69,13.77,14.16,16841,0
2009-04-09,14.16,14.87,13.62,14.84,31956,0
2009-04-13,14.64,14.89,13.95,14.22,53689,0
2009-04-14,14.03,14.38,13.95,14.32,92594,0
2009-04-15,14.32,14.54,14.15,14.43,45550,0
2009-04-16,14.41,14.98,14.14,14.62,81286,0
2009-04-17,14.76,15.05,14.47,14.76,119492,0
2009-04-20,14.73,15.3,14.32,14.58,43557,0
2009-04-21,14.41,14.41,14,14.2,69780,0
2009-04-22,14.2,14.43,14.13,14.23,126338,0
2009-04-23,14.29,14.29,13.81,14.05,56020,0
2009-04-24,14.23,15.2,14.23,14.95,43097,0
2009-04-27,14.97,14.97,14.3,14.58,78881,0
2009-04-28,14.61,15.08,14.37,14.76,77167,0
2009-04-29,14.7,15.43,14.7,15.03,75336,0
2009-04-30,15.23,15.5,14.7,14.91,83980,0
2009-05-01,14.99,15.07,14.75,14.92,50329,0
2009-05-04,15.11,15.5,14.75,15.06,77474,0
2009-05-05,15.15,16.44,15.06,16.22,282043,0
2009-05-06,16.19,16.89,15.8,16.08,127078,0
2009-05-07,16.57,16.57,15.43,15.95,67649,0
2009-05-08,16.05,16.49,15.61,15.86,69856,0
2009-05-11,16,16.5,15.33,16.05,122907,0
2009-05-12,16.22,16.46,15.75,15.98,44708,0
2009-05-13,15.73,15.73,15.08,15.17,90119,0
2009-05-14,15.03,15.97,14.64,15.19,94237,0
2009-05-15,14.84,16.53,14.74,16.05,401089,0
2009-05-18,16.09,18.09,16.05,17.3,278350,0
2009-05-19,17.3,18.02,16.76,17.59,175105,0
2009-05-20,17.59,18.98,17,18.82,367102,0
2009-05-21,18.52,18.84,17.69,18.76,145174,0
2009-05-22,18.76,19.09,18.3,18.7,45403,0
2009-05-26,18.43,18.76,17.64,17.8,126147,0
2009-05-27,17.95,18.56,17.8,17.97,91749,0
2009-05-28,18.22,18.36,17.5,18,122604,0
2009-05-29,18.5,19.11,18.04,19.1,587877,0
2009-06-01,19.67,20.59,19.33,20.12,211639,0
2009-06-02,20.27,20.5,19.53,20.44,79893,0
2009-06-03,20.14,20.68,19.68,19.9,141338,0
2009-06-04,20.71,21.25,20.3,21.14,144000,0
2009-06-05,21.25,22.42,21.2,21.96,301846,0
2009-06-08,22.1,22.39,20.83,21.12,69397,0
2009-06-09,20.96,21,20.03,21,92675,0
2009-06-10,21.2,23.19,21.09,22.78,223691,0
2009-06-11,22.78,22.78,21.12,21.36,146236,0
2009-06-12,21.36,21.36,20.34,20.92,209758,0
2009-06-15,21.01,21.73,20.29,21.3,222338,0
2009-06-16,20.48,22.49,20.48,21.28,530933,0
2009-06-17,21.11,22.19,20.83,21.25,171746,0
2009-06-18,21.32,21.88,20.56,21.58,85361,0
2009-06-19,21.84,22.09,21.17,21.89,134659,0
2009-06-22,22.03,22.03,19.25,19.65,313534,0
2009-06-23,19.5,19.8,18.6,18.69,246802,0
2009-06-24,18.93,20.62,18.91,20.06,532763,0
2009-06-25,20.2,20.74,19.88,20.51,171816,0
2009-06-26,20.21,21.93,19.69,21.29,3646946,0
2009-06-29,21.14,21.28,20.38,21.02,221301,0
2009-06-30,21.02,21.24,20,20.22,244998,0
2009-07-01,20.32,20.78,20.08,20.35,100469,0
2009-07-02,20.25,20.25,18.9,19.2,179986,0
2009-07-06,19.13,19.69,18.58,19.28,173555,0
2009-07-07,19.29,19.48,18.61,18.81,258305,0
2009-07-08,18.77,18.82,17.24,17.37,265727,0
2009-07-09,17.56,17.71,16.69,17.03,455728,0
2009-07-10,17.06,17.94,17.06,17.85,446944,0
2009-07-13,17.98,18.38,17.91,18.25,194677,0
2009-07-14,18.18,18.3,18.01,18.2,132239,0
2009-07-15,18.38,19.39,18.28,19.17,289403,0
2009-07-16,19.08,20.13,19.07,20.1,143066,0
2009-07-17,20.16,20.38,19.34,19.76,167021,0
2009-07-20,19.98,20.31,19.54,19.66,100929,0
2009-07-21,19.7,19.7,18.95,19.34,85991,0
2009-07-22,19.35,19.82,19.29,19.61,80660,0
2009-07-23,19.51,20.46,18.97,20.04,153628,0
2009-07-24,19.85,20.12,18.93,19.79,169586,0
2009-07-27,19.57,20.29,18.46,18.77,107560,0
2009-07-28,18.64,18.81,17.78,18.55,234641,0
2009-07-29,18.42,19.18,17.76,17.97,236386,0
2009-07-30,18.31,18.48,17.71,18.07,110999,0
2009-07-31,17.9,18.32,17.87,18.02,97368,0
2009-08-03,18.06,19.8,18.06,19.28,121940,0
2009-08-04,19.3,20.32,19.02,19.65,98375,0
2009-08-05,19.89,20.39,18.76,19.31,187566,0
2009-08-06,19.31,19.62,19.06,19.17,135911,0
2009-08-07,19.61,19.94,19.14,19.49,82236,0
2009-08-10,19.35,20.75,19.35,20.57,115313,0
2009-08-11,21.1,23.5,20.64,22.79,659701,0
2009-08-12,22.73,23.46,21.82,22.05,215954,0
2009-08-13,22.08,22.97,21.68,22.88,129222,0
2009-08-14,22.85,23,21.1,21.46,203844,0
2009-08-17,21.28,21.32,20.69,20.85,133027,0
2009-08-18,20.85,21.1,20.42,20.43,118354,0
2009-08-19,20.33,21.43,19.89,21.26,186829,0
2009-08-20,21.39,21.59,20.52,21.35,123137,0
2009-08-21,21.74,22.1,20.73,20.84,155399,0
2009-08-24,20.76,21.73,20.76,21.13,45307,0
2009-08-25,21.27,21.54,20.56,21.08,71369,0
2009-08-26,20.99,21.22,20.53,20.69,88196,0
2009-08-27,20.69,20.69,20.09,20.29,77823,0
2009-08-28,20.06,20.1,19.82,20.1,162381,0
2009-08-31,20.02,20.51,19.94,20.5,144114,0
2009-09-01,20.4,21.07,19.96,20.25,185281,0
2009-09-02,20.17,20.37,19.95,20.18,78729,0
2009-09-03,20.37,20.76,20,20.5,107359,0
2009-09-04,20.48,20.71,20.17,20.54,91893,0
2009-09-08,20.69,21.16,20.61,21.1,37113,0
2009-09-09,21.2,21.68,20.96,21.67,38168,0
2009-09-10,21.77,22.23,21.34,22.22,23585,0
2009-09-11,21.84,22.08,21.26,21.75,48867,0
2009-09-14,21.71,22.4,21.71,22.25,63556,0
2009-09-15,22.17,22.19,21.53,22.02,76735,0
2009-09-16,22.09,22.21,21.89,22.06,65545,0
2009-09-17,22.12,22.76,22.12,22.38,26350,0
2009-09-18,22.46,22.98,21.9,22.67,84954,0
2009-09-21,22.54,23,22.18,22.31,38899,0
2009-09-22,22.42,23.02,22.2,22.39,35941,0
2009-09-23,22.31,23.48,22.31,22.78,65810,0
2009-09-24,22.74,22.74,21.31,21.46,59328,0
2009-09-25,21.72,22.63,20.81,21.17,79735,0
2009-09-28,21.18,21.35,21,21.14,96224,0
2009-09-29,21.33,21.4,20.52,20.95,121004,0
2009-09-30,20.85,21.11,20.43,21.09,88026,0
2009-10-01,21.15,21.16,20.33,20.35,87426,0
2009-10-02,20.23,20.37,19.41,19.43,91720,0
2009-10-05,19.4,19.81,19.28,19.63,96427,0
2009-10-06,19.76,20.1,19.24,19.76,186578,0
2009-10-07,19.86,20.69,19.78,20.56,94554,0
2009-10-08,20.59,21.07,20.5,20.79,43232,0
2009-10-09,20.72,21.02,20.64,20.9,57479,0
2009-10-12,21.18,21.25,20.83,20.98,89843,0
2009-10-13,21.05,21.05,20.36,20.64,98586,0
2009-10-14,20.77,20.95,20.26,20.62,88533,0
2009-10-15,20.51,20.86,20.45,20.46,73061,0
2009-10-16,20.51,20.78,19.47,20.18,261602,0
2009-10-19,20.4,20.4,19.35,19.41,412486,0
2009-10-20,19.48,19.65,19,19.09,173985,0
2009-10-21,19.05,19.28,18.48,18.69,167894,0
2009-10-22,18.55,20.16,18.45,18.82,274834,0
2009-10-23,18.9,18.99,17.88,18.08,185928,0
2009-10-26,18.08,18.69,17.24,17.28,198037,0
2009-10-27,17.26,18.1,17.15,17.41,73527,0
2009-10-28,17.49,17.64,17.14,17.53,137396,0
2009-10-29,17.64,18.61,17.57,18.18,128034,0
2009-10-30,18.01,18.11,17.05,17.18,76200,0
2009-11-02,17.18,17.53,16.91,17.36,73611,0
2009-11-03,17.26,17.7,17.23,17.61,67696,0
2009-11-04,17.56,17.62,16.52,16.55,264801,0
2009-11-05,16.66,17.18,16.58,16.72,296710,0
2009-11-06,16.6,16.99,16.33,16.49,530786,0
2009-11-09,16.59,17.73,16.45,17.2,304161,0
2009-11-10,17.33,17.36,15.8,15.83,554838,0
2009-11-11,15.9,16.77,15.9,16.63,529249,0
2009-11-12,16.48,16.48,15.5,15.9,239623,0
2009-11-13,15.95,16.53,15.8,16.43,139667,0
2009-11-16,16.36,17.36,16.36,17.25,280845,0
2009-11-17,17.17,17.32,16.68,17.01,83082,0
2009-11-18,17,17,16.36,16.63,145297,0
2009-11-19,16.57,16.57,15.8,15.96,206146,0
2009-11-20,15.86,16,15.58,15.68,308656,0
2009-11-23,15.83,15.9,15.5,15.68,143263,0
2009-11-24,15.64,15.89,15.05,15.77,250943,0
2009-11-25,16,16.14,15.88,16.04,82461,0
2009-11-27,15.59,15.91,15.51,15.61,66195,0
2009-11-30,15.58,15.73,15.29,15.62,123258,0
2009-12-01,15.75,16.3,15.63,16.28,120632,0
2009-12-02,16.32,17.34,16.32,16.96,211724,0
2009-12-03,17,17.22,16.34,16.51,282501,0
2009-12-04,16.74,17.41,16.54,17.27,169434,0
2009-12-07,17.32,17.34,16.66,16.9,183418,0
2009-12-08,16.85,17.17,16.59,16.78,402290,0
2009-12-09,16.94,17.19,16.61,16.85,91492,0
2009-12-10,16.93,17.45,16.77,16.91,159492,0
2009-12-11,16.92,17.57,16.84,17.48,98632,0
2009-12-14,17.52,18.5,17.52,18.43,148688,0
2009-12-15,18.34,19.26,17.97,18.81,170760,0
2009-12-16,19.1,19.83,18.5,19.53,541434,0
2009-12-17,19.54,19.66,18.49,18.9,185241,0
2009-12-18,19.21,19.37,18.83,19.29,454453,0
2009-12-21,19.34,19.39,18.72,19.23,156448,0
2009-12-22,19.3,19.3,18.71,19.12,95039,0
2009-12-23,19.17,19.24,18.25,18.41,201372,0
2009-12-24,18.36,18.39,17.89,18.17,90567,0
2009-12-28,18.26,18.64,17.78,18.09,174728,0
2009-12-29,18.17,18.25,17.94,18.14,51411,0
2009-12-30,18.14,18.16,17.99,18.16,68154,0
2009-12-31,18.02,18.34,17.93,18.07,71217,0
2010-01-04,18.29,18.73,18.07,18.67,108695,0
2010-01-05,18.67,18.75,18.27,18.42,106545,0
2010-01-06,18.46,18.79,18.18,18.62,120917,0
2010-01-07,18.6,18.87,18.29,18.41,67951,0
2010-01-08,18.57,18.57,18.2,18.3,104399,0
2010-01-11,18.35,18.49,17.35,17.43,166436,0
2010-01-12,17.41,17.47,16.85,16.99,422460,0
2010-01-13,17,17.41,16.56,17.1,189538,0
2010-01-14,17.06,17.19,16.71,16.78,131293,0
2010-01-15,16.86,17.06,16.1,16.53,203553,0
2010-01-19,16.35,16.61,16.14,16.4,547792,0
2010-01-20,16.32,16.49,15.87,15.88,225757,0
2010-01-21,16.04,16.12,15.75,15.93,485146,0
2010-01-22,15.93,16.17,15.76,15.96,155943,0
2010-01-25,16.19,16.51,15.99,16.1,194429,0
2010-01-26,16.09,16.9,16.05,16.36,295075,0
2010-01-27,16.26,16.67,16.26,16.61,134541,0
2010-01-28,16.59,16.73,16.05,16.11,112909,0
2010-01-29,16.13,16.4,15.86,15.87,96367,0
2010-02-01,15.95,16.16,15.85,16.12,33373,0
2010-02-02,16.08,16.13,15.88,15.96,85880,0
2010-02-03,15.92,16.12,15.1,15.28,147796,0
2010-02-04,15.2,15.67,15.12,15.12,110403,0
2010-02-05,15.12,15.24,14.45,14.64,125304,0
2010-02-08,14.59,14.73,14.26,14.31,150715,0
2010-02-09,14.66,14.91,14.54,14.65,108252,0
2010-02-10,14.55,15.84,14.55,15.69,734467,0
2010-02-11,15.73,15.75,15.19,15.61,357236,0
2010-02-12,15.46,15.46,14.45,14.65,315946,0
2010-02-16,14.79,14.82,14.42,14.82,159389,0
2010-02-17,14.88,14.88,14.58,14.68,143312,0
2010-02-18,14.6,15.36,14.49,15.18,204385,0
2010-02-19,15.2,15.34,14.76,14.79,97000,0
2010-02-22,14.89,15.37,14.78,15.22,123928,0
2010-02-23,15.24,15.24,14.88,14.9,74684,0
2010-02-24,14.92,15.49,14.79,15.49,74986,0
2010-02-25,15.3,15.71,15.21,15.68,108826,0
2010-02-26,15.68,16.45,15.68,15.81,234138,0
2010-03-01,15.9,15.97,15.52,15.57,73538,0
2010-03-02,15.61,15.87,15.61,15.77,43234,0
2010-03-03,15.83,15.92,15.44,15.54,94738,0
2010-03-04,15.52,15.61,15.37,15.51,26387,0
2010-03-05,15.6,15.92,15.46,15.85,131829,0
2010-03-08,15.8,16.24,15.8,16.04,55941,0
2010-03-09,16.08,16.09,15.68,15.82,66842,0
2010-03-10,15.75,16.16,15.66,16.05,170816,0
2010-03-11,16,16.38,15.99,16.37,230972,0
2010-03-12,16.4,17.25,16.31,16.76,216967,0
2010-03-15,16.7,17,16.43,16.67,190292,0
2010-03-16,16.79,17.48,16.5,17.17,189180,0
2010-03-17,17.24,17.4,16.97,17.28,104718,0
2010-03-18,17.31,17.39,17.13,17.32,85234,0
2010-03-19,17.43,17.8,17.33,17.73,181432,0
2010-03-22,17.62,18.1,17.44,17.81,154023,0
2010-03-23,17.76,17.88,17.59,17.8,95500,0
2010-03-24,17.84,17.84,17.15,17.18,163630,0
2010-03-25,17.19,17.22,16.9,16.93,106193,0
2010-03-26,17,17.14,16.37,16.57,128575,0
2010-03-29,16.55,16.99,16.25,16.93,282468,0
2010-03-30,16.92,17.52,16.77,16.82,43911,0
2010-03-31,16.73,17.03,16.3,16.31,57280,0
2010-04-01,16.42,16.85,16.14,16.58,140910,0
2010-04-05,16.6,16.95,16.6,16.81,53688,0
2010-04-06,16.76,17.05,16.76,16.86,43012,0
2010-04-07,16.8,16.9,16.58,16.71,48723,0
2010-04-08,16.63,17.06,16.63,16.98,39219,0
2010-04-09,17.03,17.05,16.7,16.98,42413,0
2010-04-12,17.04,17.55,17.01,17.53,66400,0
2010-04-13,17.53,18.07,17.53,17.89,64180,0
2010-04-14,17.99,17.99,17.81,17.94,57575,0
2010-04-15,17.91,18,17.88,18,24271,0
2010-04-16,17.98,17.98,17.7,17.75,70135,0
2010-04-19,17.65,17.93,17.1,17.1,81493,0
2010-04-20,17.23,17.63,17.02,17.62,54552,0
2010-04-21,17.58,17.73,17.56,17.63,30326,0
2010-04-22,17.43,17.67,17.43,17.56,96770,0
2010-04-23,17.51,17.77,17.29,17.75,101209,0
2010-04-26,17.79,17.99,17.79,17.91,45907,0
2010-04-27,17.82,17.98,17.6,17.61,43950,0
2010-04-28,17.73,18.4,17.73,18.1,76258,0
2010-04-29,18.2,19.24,18.2,19.14,129487,0
2010-04-30,19.18,19.19,17.93,17.95,91452,0
2010-05-03,18.08,18.6,17.85,18.33,77949,0
2010-05-04,18.12,18.12,17.53,17.65,98176,0
2010-05-05,17.64,18,17.34,17.97,114765,0
2010-05-06,17.85,18,16.76,17.38,106292,0
2010-05-07,17.22,17.65,16.92,16.96,94781,0
2010-05-10,17.72,18.49,17.62,18.05,90237,0
2010-05-11,17.92,18.44,17.22,18.39,174609,0
2010-05-12,18.61,19.68,18.61,19.61,101648,0
2010-05-13,19.51,19.78,19.13,19.57,139991,0
2010-05-14,19.41,19.55,18.94,19.24,98290,0
2010-05-17,19.39,19.55,18.44,19.47,166642,0
2010-05-18,19.49,19.49,17.99,18.35,289847,0
2010-05-19,18.26,18.33,17.32,17.75,82661,0
2010-05-20,17.37,17.55,16.34,16.65,119570,0
2010-05-21,16.2,16.98,16.2,16.83,195729,0
2010-05-24,16.84,16.96,16.4,16.49,77881,0
2010-05-25,16.12,16.62,15.77,16.53,71533,0
2010-05-26,16.58,17.3,16.24,16.34,146585,0
2010-05-27,16.76,17.14,16.54,17.12,53747,0
2010-05-28,17.02,17.09,16.24,16.49,86672,0
2010-06-01,16.29,16.5,15.96,15.98,86904,0
2010-06-02,16.01,16.33,15.71,16.31,69406,0
2010-06-03,16.22,16.85,16.22,16.48,62388,0
2010-06-04,16,16.36,15.68,15.8,193200,0
2010-06-07,15.84,15.94,15.05,15.07,65587,0
2010-06-08,15.36,15.41,14.88,15.12,83434,0
2010-06-09,15.32,16.25,15.22,15.93,74106,0
2010-06-10,16.26,17.28,16.17,17.25,106386,0
2010-06-11,16.98,17.64,16.98,17.48,83228,0
2010-06-14,17.71,17.71,16.99,17.12,80621,0
2010-06-15,17.33,17.33,16.91,17.1,130167,0
2010-06-16,16.9,17.22,16.69,16.93,48102,0
2010-06-17,17,17.29,16.78,16.8,95152,0
2010-06-18,16.91,17.15,16.7,17.04,112674,0
2010-06-21,17.34,17.41,16.75,16.84,95590,0
2010-06-22,16.85,17.15,16.61,16.73,50118,0
2010-06-23,16.66,17.34,16.66,16.96,67210,0
2010-06-24,16.77,17.39,16.77,16.9,98597,0
2010-06-25,17,18.13,16.76,18.11,1046594,0
2010-06-28,17.85,18.31,17.56,17.69,60409,0
2010-06-29,17.33,17.63,16.38,16.5,66226,0
2010-06-30,16.55,17.06,16.39,16.69,90341,0
2010-07-01,16.66,16.76,16.11,16.37,94187,0
2010-07-02,16.54,16.54,15.96,16.15,62258,0
2010-07-06,16.43,16.43,15.77,15.94,46812,0
2010-07-07,16.05,16.2,15.6,16.2,120875,0
2010-07-08,16.34,17.04,16.24,16.6,58097,0
2010-07-09,16.56,16.78,16.34,16.74,27673,0
2010-07-12,16.63,17.03,16.03,16.07,50579,0
2010-07-13,16.4,17.32,16.04,17.2,76490,0
2010-07-14,17.09,17.19,16.77,16.89,41746,0
2010-07-15,16.3,17.05,16.18,16.31,43647,0
2010-07-16,16.12,16.36,15.42,15.53,84380,0
2010-07-19,15.62,15.64,15.24,15.4,27564,0
2010-07-20,15.26,15.63,15.19,15.54,57139,0
2010-07-21,15.61,15.9,15.03,15.65,107381,0
2010-07-22,15.94,16.66,15.71,16.58,65835,0
2010-07-23,16.45,17.66,16.45,17.59,49725,0
2010-07-26,17.7,18.32,17.61,18.29,60357,0
2010-07-27,18.46,18.52,17.74,17.76,46594,0
2010-07-28,17.68,17.68,16.55,16.58,61659,0
2010-07-29,16.66,16.98,16.27,16.62,62844,0
2010-07-30,16.32,17.1,16.32,16.81,34490,0
2010-08-02,17.15,17.45,16.91,17.24,48517,0
2010-08-03,17.13,17.22,16.08,16.13,173113,0
2010-08-04,16.2,16.73,16.11,16.48,84176,0
2010-08-05,16.29,16.56,16,16,25144,0
2010-08-06,15.86,15.95,15.3,15.65,63595,0
2010-08-09,15.84,16.14,15.68,16.05,71707,0
2010-08-10,15.8,16,15.4,15.58,84428,0
2010-08-11,15.18,15.54,14.94,14.98,111414,0
2010-08-12,15,15.1,14.5,14.55,123945,0
2010-08-13,14.45,14.47,13.97,14.25,63601,0
2010-08-16,14.13,14.44,13.94,14.22,46702,0
2010-08-17,14.42,14.73,14.18,14.66,55405,0
2010-08-18,14.61,14.72,14.3,14.31,62534,0
2010-08-19,14.21,14.32,12.97,12.98,322167,0
2010-08-20,12.91,13.25,12.8,13.22,154430,0
2010-08-23,13.35,13.73,12.8,13,156942,0
2010-08-24,12.82,14.07,12.82,13.5,242911,0
2010-08-25,13.43,14.13,13.43,14.07,163074,0
2010-08-26,14.08,14.25,13.88,13.97,143883,0
2010-08-27,14.22,14.44,13.81,14.42,63724,0
2010-08-30,14.31,14.39,13.77,13.78,126613,0
2010-08-31,13.74,13.96,13.49,13.95,130340,0
2010-09-01,14.21,14.4,14.01,14.28,121674,0
2010-09-02,14.36,14.55,14.14,14.52,30586,0
2010-09-03,14.75,14.75,14.2,14.51,38701,0
2010-09-07,14.49,14.56,14.04,14.09,79932,0
2010-09-08,14.18,14.5,14.18,14.2,26541,0
2010-09-09,14.47,14.7,13.96,14.12,54629,0
2010-09-10,13.99,14.11,13.32,13.95,121313,0
2010-09-13,14.14,14.44,14.01,14.25,83869,0
2010-09-14,14.21,14.3,14.08,14.17,62273,0
2010-09-15,14.12,14.49,14.04,14.31,65041,0
2010-09-16,14.31,14.31,13.51,13.72,41903,0
2010-09-17,13.93,14.11,13.5,13.95,100946,0
2010-09-20,13.99,14.38,13.78,14.34,78569,0
2010-09-21,14.37,14.89,14.27,14.69,43397,0
2010-09-22,14.58,14.79,14.29,14.41,68420,0
2010-09-23,14.25,14.56,14,14.2,71871,0
2010-09-24,14.46,15.52,14.38,15.37,71146,0
2010-09-27,15.42,15.75,14.91,15.61,66124,0
2010-09-28,15.72,15.94,15.47,15.79,56599,0
2010-09-29,15.68,15.91,15.4,15.83,136081,0
2010-09-30,15.96,17,15.92,16.39,99061,0
2010-10-01,16.57,16.57,16.09,16.27,48536,0
2010-10-04,16.16,16.54,15.8,16.14,50126,0
2010-10-05,16.4,16.76,15.96,16.65,106054,0
2010-10-06,16.95,16.95,16.39,16.56,53319,0
2010-10-07,16.77,16.77,16.22,16.34,111450,0
2010-10-08,16.29,16.5,15.98,16.31,89856,0
2010-10-11,16.34,16.34,15.91,15.96,51319,0
2010-10-12,15.85,16.09,15.63,15.82,44524,0
2010-10-13,15.9,16.25,15.77,15.87,116851,0
2010-10-14,15.91,16,15.64,15.92,43231,0
2010-10-15,16.18,16.25,15.61,15.62,102887,0
2010-10-18,15.71,15.93,15.52,15.77,46699,0
2010-10-19,15.47,15.8,15.28,15.41,77588,0
2010-10-20,15.5,15.75,15.31,15.46,86109,0
2010-10-21,15.6,15.79,15.14,15.54,72761,0
2010-10-22,15.66,15.75,15.53,15.63,32556,0
2010-10-25,15.72,16.03,15.59,15.99,64550,0
2010-10-26,15.83,16.14,15.75,15.8,76415,0
2010-10-27,15.68,15.81,15.15,15.44,43808,0
2010-10-28,15.84,16.29,15.57,16.04,298625,0
2010-10-29,15.89,16.19,15.59,15.59,131889,0
2010-11-01,15.73,15.84,15.15,15.42,85150,0
2010-11-02,15.66,15.88,15.45,15.85,70470,0
2010-11-03,15.83,16.79,15.39,16.25,486886,0
2010-11-04,16.64,16.9,16.26,16.39,105186,0
2010-11-05,16.38,16.67,16.3,16.6,51908,0
2010-11-08,16.55,16.75,16.14,16.24,91584,0
2010-11-09,16.05,16.17,15.53,15.62,168032,0
2010-11-10,15.62,15.89,15.46,15.55,208370,0
2010-11-11,15.27,15.91,14.92,14.99,222064,0
2010-11-12,14.8,15.22,14.49,14.51,77461,0
2010-11-15,14.59,14.73,14.22,14.23,73322,0
2010-11-16,14.07,14.26,13.75,14.03,138183,0
2010-11-17,14.12,14.33,14.09,14.2,122132,0
2010-11-18,14.45,14.81,14.45,14.57,204363,0
2010-11-19,14.59,14.69,14.16,14.58,128162,0
2010-11-22,14.53,14.84,14.5,14.81,73678,0
2010-11-23,14.59,14.72,14.34,14.56,70682,0
2010-11-24,14.79,14.96,14.55,14.9,124316,0
2010-11-26,14.74,15.07,14.66,14.99,47070,0
2010-11-29,14.82,15.23,14.59,15.23,142095,0
2010-11-30,15.02,15.82,14.81,15.77,129403,0
2010-12-01,16.14,16.67,15.82,16.49,171887,0
2010-12-02,16.47,17.4,16.46,17.17,214915,0
2010-12-03,17.08,17.56,17.08,17.46,218225,0
2010-12-06,17.38,17.81,17.38,17.66,118721,0
2010-12-07,17.94,18.25,17.59,18.08,99866,0
2010-12-08,18.12,18.42,17.95,18.12,115135,0
2010-12-09,18.3,18.33,18.11,18.25,89851,0
2010-12-10,18.34,19.19,17.73,19.13,258114,0
2010-12-13,19.14,20.17,18.92,19.71,240748,0
2010-12-14,19.75,19.84,18.58,18.59,434967,0
2010-12-15,18.52,18.84,18,18.18,125933,0
2010-12-16,18.19,18.44,17.87,18.2,96052,0
2010-12-17,18.13,18.93,17.68,18,316935,0
2010-12-20,18.18,19.8,18.18,19.79,819722,0
2010-12-21,20.31,21.9,20.27,21.8,640841,0
2010-12-22,21.9,22,20.96,21,226731,0
2010-12-23,21.09,21.49,20.61,20.71,85755,0
2010-12-27,21.1,21.1,20.38,20.46,72874,0
2010-12-28,19.77,20.89,19.77,20.57,132382,0
2010-12-29,20.59,21.05,20.58,20.94,78904,0
2010-12-30,20.97,21.01,20.63,20.76,63974,0
2010-12-31,20.78,21.27,20.68,21,85803,0
2011-01-03,21.3,21.42,21.01,21.2,79735,0
2011-01-04,20.79,20.79,19.72,20.24,256555,0
2011-01-05,20.28,20.76,19.99,20.62,79262,0
2011-01-06,20.68,20.71,20.1,20.34,85230,0
2011-01-07,20.5,20.55,19.96,20.4,66828,0
2011-01-10,20.09,20.67,20.01,20.43,61912,0
2011-01-11,20.53,21.08,20.18,20.33,124685,0
2011-01-12,20.56,20.56,19.77,20.02,156351,0
2011-01-13,19.92,20.02,19.68,19.74,103832,0
2011-01-14,19.95,20.76,19.74,20.54,196221,0
2011-01-18,20.41,20.84,19.95,20.26,405519,0
2011-01-19,20.37,20.83,19.94,20.79,282885,0
2011-01-20,20.56,20.89,20.07,20.76,150550,0
2011-01-21,21.44,21.86,20.63,20.89,235417,0
2011-01-24,20.86,21.64,20.77,21.37,204176,0
2011-01-25,21.2,21.54,21.02,21.32,142569,0
2011-01-26,21.4,22.1,21.15,22.04,155282,0
2011-01-27,22.11,22.5,21.75,22.01,91802,0
2011-01-28,21.99,21.99,21.04,21.3,127099,0
2011-01-31,21.58,22.17,21.2,21.99,87367,0
2011-02-01,22.53,23.21,22.05,23.05,179864,0
2011-02-02,22.85,23.15,21.01,22.11,100260,0
2011-02-03,22.02,22.3,21.58,22.14,66647,0
2011-02-04,21.92,22.26,21.61,22.21,52175,0
2011-02-07,22.1,23.18,22.05,22.9,74606,0
2011-02-08,22.9,23.02,22.32,22.7,107390,0
2011-02-09,22.57,22.76,22.12,22.32,45316,0
2011-02-10,22.2,22.45,21.65,22.42,70357,0
2011-02-11,22.25,22.88,22.04,22.87,46772,0
2011-02-14,22.82,22.96,22.08,22.17,76960,0
2011-02-15,22.09,22.49,21.89,22.24,202126,0
2011-02-16,22.24,23.04,22.2,23.03,84260,0
2011-02-18,23.55,23.72,23.17,23.6,72381,0
2011-02-22,23.44,24.08,22.38,22.56,107552,0
2011-02-23,22.31,22.77,20.81,21.29,277367,0
2011-02-24,21.41,22.03,21.37,21.89,124161,0
2011-02-25,22.1,22.87,21.77,22.54,116685,0
2011-02-28,23.15,23.37,22.21,22.56,80048,0
2011-03-01,22.53,22.59,21.54,21.81,269692,0
2011-03-02,21.59,22.25,21.52,21.99,139881,0
2011-03-03,22.31,22.58,21.95,22.38,102397,0
2011-03-04,22.44,22.66,21.92,22.2,66382,0
2011-03-07,22.08,22.35,21.33,21.53,98436,0
2011-03-08,21.59,22.66,21.39,22.63,293217,0
2011-03-09,23.65,24.21,23.2,23.63,637074,0
2011-03-10,23.6,25.84,23.5,24.74,513070,0
2011-03-11,24.4,24.73,22.88,24.37,256935,0
2011-03-14,23.92,24.25,23.75,24.01,186657,0
2011-03-15,23.71,24.69,23.53,24.28,143177,0
2011-03-16,24.34,24.67,23.83,24.05,163012,0
2011-03-17,24.55,24.86,24.06,24.06,87170,0
2011-03-18,24.37,24.47,23.69,24.27,235308,0
2011-03-21,24.31,25.05,24.31,24.77,107851,0
2011-03-22,24.85,25.15,24.65,24.67,84226,0
2011-03-23,24.63,24.63,23.96,24.31,78127,0
2011-03-24,24.28,24.53,23.98,24.18,282386,0
2011-03-25,24.24,24.76,24.05,24.05,117990,0
2011-03-28,24.25,24.25,23.78,23.78,47811,0
2011-03-29,23.89,24.23,23.7,23.89,71593,0
2011-03-30,24.13,24.14,23.77,23.96,62429,0
2011-03-31,23.72,24,23.62,23.92,40369,0
2011-04-01,24.28,25.63,24.27,25.29,227228,0
2011-04-04,25.53,25.53,24.64,24.77,79691,0
2011-04-05,23.94,25.63,23.94,24.01,103789,0
2011-04-06,24.21,24.35,23.59,24.06,66383,0
2011-04-07,24.18,24.29,23.7,23.93,65985,0
2011-04-08,24.19,24.23,22.76,23.33,113202,0
2011-04-11,23.43,24.04,23.4,23.91,122271,0
2011-04-12,23.83,24.8,23.65,24.34,294818,0
2011-04-13,24.64,24.75,23.94,24.35,152957,0
2011-04-14,23.82,25.05,23.81,24.76,258116,0
2011-04-15,24.5,24.77,24.43,24.7,163324,0
2011-04-18,24.3,24.91,24.28,24.79,158328,0
2011-04-19,24.93,25.05,24.66,24.78,109331,0
2011-04-20,24.9,25.05,24.78,25.04,75247,0
2011-04-21,25,25.48,24.87,25.2,169412,0
2011-04-25,25.12,25.25,24.91,25.07,104146,0
2011-04-26,25.13,25.69,25.13,25.51,167581,0
2011-04-27,25.48,25.69,25.18,25.38,149558,0
2011-04-28,25.27,25.34,24.51,24.81,142993,0
2011-04-29,24.88,25.12,24.75,24.93,157217,0
2011-05-02,24.85,25.33,24.78,24.81,76783,0
2011-05-03,24.81,24.98,23.86,24.13,45471,0
2011-05-04,24.1,24.14,23.37,23.75,50069,0
2011-05-05,23.84,24.76,23.56,24.09,96416,0
2011-05-06,24.73,24.73,23.75,24.15,76007,0
2011-05-09,24.21,25.14,24.01,25,126591,0
2011-05-10,25.88,26.54,25.53,25.88,360444,0
2011-05-11,25.82,26.27,25.69,25.95,190459,0
2011-05-12,25.53,25.78,24.41,24.67,237399,0
2011-05-13,24.65,24.94,23.86,23.99,147267,0
2011-05-16,23.77,24.24,23.57,23.63,145210,0
2011-05-17,23.48,23.76,23.15,23.21,80188,0
2011-05-18,23.34,23.42,23.14,23.42,62832,0
2011-05-19,23.53,23.65,22.91,23.17,137828,0
2011-05-20,22.7,23.01,22.37,22.43,151232,0
2011-05-23,22.09,22.44,21.76,22.18,100842,0
2011-05-24,22.44,22.54,21.6,21.77,135413,0
2011-05-25,21.74,22.2,21.67,22.14,128540,0
2011-05-26,22.13,22.74,21.99,22.54,102528,0
2011-05-27,22.69,22.69,22.01,22.26,58134,0
2011-05-31,22.62,23.17,22.54,22.55,343943,0
2011-06-01,22.47,22.77,21.68,21.76,153458,0
2011-06-02,21.73,22,21.64,21.74,72967,0
2011-06-03,21.36,22.11,21.07,21.1,120303,0
2011-06-06,21.11,21.77,21.1,21.15,109938,0
2011-06-07,21.39,21.55,21.23,21.25,61920,0
2011-06-08,21.13,21.51,21.09,21.19,140040,0
2011-06-09,21.41,21.59,21.1,21.42,101075,0
2011-06-10,21.29,21.47,20.78,21.05,65533,0
2011-06-13,21.15,21.32,20.76,20.97,67481,0
2011-06-14,21,21.84,21,21.65,103268,0
2011-06-15,21.34,21.66,21.06,21.3,132042,0
2011-06-16,21.34,21.73,21.24,21.46,70381,0
2011-06-17,21.61,21.83,21.36,21.71,154634,0
2011-06-20,21.43,22.12,21.09,21.28,102269,0
2011-06-21,21.44,22.11,21.13,22.1,70000,0
2011-06-22,21.91,22.37,21.89,22,107889,0
2011-06-23,21.71,22.39,21.5,22.02,128061,0
2011-06-24,22.05,22.61,21.93,22.48,698844,0
2011-06-27,22.41,22.72,22.02,22.64,87286,0
2011-06-28,22.69,22.7,22.33,22.6,70924,0
2011-06-29,22.75,22.93,22.56,22.83,66446,0
2011-06-30,22.86,23.44,22.83,23.4,87783,0
2011-07-01,23.41,23.78,23.05,23.4,95615,0
2011-07-05,22.79,23.76,22.22,22.79,122390,0
2011-07-06,22.72,23.34,22.46,23.33,82182,0
2011-07-07,23.45,23.95,23.19,23.85,59585,0
2011-07-08,23.52,24,23.19,23.92,102194,0
2011-07-11,23.9,23.9,23.31,23.51,96752,0
2011-07-12,23.54,23.67,23.49,23.52,71728,0
2011-07-13,23.66,24.79,23.45,24.75,271697,0
2011-07-14,24.76,25.25,24.48,24.78,187435,0
2011-07-15,24.83,24.96,24.32,24.91,88446,0
2011-07-18,24.96,25.39,24.61,25.2,124242,0
2011-07-19,25.49,25.98,25.29,25.98,205469,0
2011-07-20,26,26.06,25.68,26,88879,0
2011-07-21,26.1,26.3,25.86,26.15,159985,0
2011-07-22,26.1,26.27,25.91,26.23,108965,0
2011-07-25,26.1,26.3,25.91,25.93,69748,0
2011-07-26,26.02,26.15,25.3,25.33,61674,0
2011-07-27,25.23,25.23,24.25,24.3,64300,0
2011-07-28,24.42,24.83,24.29,24.41,41960,0
2011-07-29,23.86,24.55,23.67,24.29,52006,0
2011-08-01,24.5,25.48,24.5,25.39,149475,0
2011-08-02,25.27,25.38,23.85,23.85,48096,0
2011-08-03,23.96,24,22.97,23.47,85054,0
2011-08-04,23.19,23.19,21.95,21.96,75376,0
2011-08-05,22.25,22.41,20.74,21.07,171395,0
2011-08-08,20.4,21.15,19.34,19.35,169049,0
2011-08-09,19.88,20.16,17.8,20.09,416462,0
2011-08-10,21,21,18.2,18.59,318623,0
2011-08-11,18.6,19.93,18.51,19.54,274287,0
2011-08-12,19.77,20.25,18.76,19.27,113347,0
2011-08-15,19.41,20.03,19.4,20.01,54734,0
2011-08-16,19.7,20.04,19.38,19.43,62294,0
2011-08-17,19.6,19.92,19.21,19.31,41982,0
2011-08-18,18.9,19.1,17.72,17.81,120330,0
2011-08-19,17.55,18.25,17.44,17.51,118318,0
2011-08-22,18.43,18.43,17.5,17.84,54808,0
2011-08-23,17.86,19.32,17.82,19.25,106758,0
2011-08-24,19.14,19.69,18.89,19.6,78641,0
2011-08-25,19.78,20.07,18.63,18.7,81659,0
2011-08-26,18.46,21.25,18.46,20.59,176840,0
2011-08-29,20.89,21.38,20.69,21.19,111506,0
2011-08-30,21.05,21.07,20.37,20.71,119320,0
2011-08-31,20.86,21.09,20.27,20.86,97273,0
2011-09-01,20.81,21.2,20.19,20.4,102914,0
2011-09-02,21.58,21.58,18.98,19.08,39787,0
2011-09-06,18.48,19.27,18.13,19.21,90958,0
2011-09-07,19.66,19.75,19.27,19.64,76990,0
2011-09-08,19.69,19.74,19.04,19.16,65293,0
2011-09-09,18.93,19.04,18.47,18.6,79438,0
2011-09-12,18.71,18.98,18.18,18.38,67993,0
2011-09-13,18.29,18.9,18.16,18.58,69335,0
2011-09-14,18.69,19.62,18.22,19.18,67821,0
2011-09-15,19.42,19.71,19,19.67,46995,0
2011-09-16,19.34,19.92,19.34,19.51,113567,0
2011-09-19,18.93,19.33,18.73,18.99,53963,0
2011-09-20,19.01,19.13,18.32,18.45,335483,0
2011-09-21,18.45,18.7,17.43,17.52,92141,0
2011-09-22,17.07,17.43,15.96,16.45,112081,0
2011-09-23,16.51,16.79,16.04,16.47,105096,0
2011-09-26,16.84,17,15.8,16.15,109327,0
2011-09-27,16.59,17.32,16.08,17.29,144855,0
2011-09-28,17.24,17.55,16.91,16.91,141469,0
2011-09-29,17.42,18.11,17.12,18.05,100256,0
2011-09-30,17.54,18.03,17.31,17.64,116663,0
2011-10-03,17.38,17.85,16.51,16.9,133610,0
2011-10-04,16.71,18.06,16.44,18.05,142867,0
2011-10-05,18.03,18.84,17.62,18.76,59997,0
2011-10-06,18.73,19.2,18.59,19.17,82704,0
2011-10-07,18.8,19.05,17.9,18.01,74052,0
2011-10-10,18.46,18.74,18.09,18.73,68716,0
2011-10-11,18.53,19.4,18.39,19.38,73993,0
2011-10-12,19.55,19.69,19.09,19.34,91183,0
2011-10-13,19.16,19.54,18.88,19.5,44555,0
2011-10-14,19.76,19.9,19.49,19.86,53951,0
2011-10-17,19.61,19.61,19.09,19.21,64659,0
2011-10-18,19.32,20.13,19.2,19.93,69599,0
2011-10-19,19.84,19.88,18.79,19.31,67814,0
2011-10-20,19.28,19.28,18.3,18.97,55528,0
2011-10-21,19.36,19.64,18.33,19.58,84521,0
2011-10-24,19.67,19.72,19.3,19.68,93802,0
2011-10-25,19.4,19.57,18.83,18.97,133123,0
2011-10-26,19.28,19.42,18.56,19.11,125524,0
2011-10-27,20.08,21.81,19.28,20.99,149663,0
2011-10-28,21.46,21.46,19.7,19.88,103191,0
2011-10-31,19.02,19.86,19.02,19.29,72220,0
2011-11-01,19,19.36,18.14,18.75,88823,0
2011-11-02,19.17,20.09,19.15,19.92,143694,0
2011-11-03,19.89,20.52,19.66,20.44,120055,0
2011-11-04,20.09,20.09,19.18,19.42,52878,0
2011-11-07,19.48,19.74,18.95,19.32,53030,0
2011-11-08,19.53,19.53,18.46,19.1,74507,0
2011-11-09,18.5,19.09,17.49,18.89,289206,0
2011-11-10,19.22,19.22,18.71,18.89,97860,0
2011-11-11,19.16,19.59,18.81,19.34,77152,0
2011-11-14,19.16,19.16,18.74,18.95,71085,0
2011-11-15,18.78,19.13,18.57,19.03,87812,0
2011-11-16,18.75,19.1,17.75,17.95,134041,0
2011-11-17,17.88,18.29,17.52,17.68,60155,0
2011-11-18,17.78,17.91,17.36,17.73,64865,0
2011-11-21,17.33,17.66,17.18,17.37,61274,0
2011-11-22,17.37,17.71,16.82,17.02,90429,0
2011-11-23,16.81,16.84,16.16,16.3,87287,0
2011-11-25,16.17,16.42,15.54,15.56,38211,0
2011-11-28,16.09,16.48,15.67,16.38,150687,0
2011-11-29,16.35,16.55,16.02,16.22,125327,0
2011-11-30,16.96,17.59,16.77,17.54,210581,0
2011-12-01,17.44,17.66,17.09,17.27,149612,0
2011-12-02,17.28,17.84,17.28,17.39,92097,0
2011-12-05,17.76,18.01,17.39,17.86,143883,0
2011-12-06,17.94,18.06,17.1,17.54,63490,0
2011-12-07,17.4,17.53,16.89,17.26,94358,0
2011-12-08,17,17.33,16.89,16.99,123081,0
2011-12-09,17.09,17.26,16.74,16.97,306711,0
2011-12-12,16.66,17.4,16.23,17.34,226782,0
2011-12-13,17.52,17.61,17,17.08,98744,0
2011-12-14,17.02,17.41,16.73,17.36,153593,0
2011-12-15,17.99,18.27,17.43,18.09,104424,0
2011-12-16,18.22,18.62,17.99,18.24,143555,0
2011-12-19,18.32,18.64,17.69,17.94,108208,0
2011-12-20,18.39,19.15,18.38,19.14,95566,0
2011-12-21,18.89,19.27,18.36,19.09,57288,0
2011-12-22,18.96,19.59,18.96,19.51,67446,0
2011-12-23,19.53,19.74,19.33,19.53,39747,0
2011-12-27,19.37,19.68,19.13,19.54,62883,0
2011-12-28,19.45,19.5,18.79,18.85,59154,0
2011-12-29,18.98,19.31,18.84,19.15,61279,0
2011-12-30,19.07,19.3,18.95,19.14,107182,0
2012-01-03,19.72,19.74,19.13,19.46,83257,0
2012-01-04,19.16,19.53,19.14,19.21,44581,0
2012-01-05,19.3,19.55,18.67,19.48,86736,0
2012-01-06,19.41,19.94,19.3,19.87,142174,0
2012-01-09,19.91,20.67,19.87,20.38,152171,0
2012-01-10,20.53,21.11,20.39,20.9,162626,0
2012-01-11,20.62,20.87,20.44,20.5,96465,0
2012-01-12,20.63,20.63,20.12,20.35,89928,0
2012-01-13,19.87,20.5,19.87,20.31,40911,0
2012-01-17,20.23,20.63,20.06,20.14,118724,0
2012-01-18,20.16,20.37,19.78,19.96,88376,0
2012-01-19,19.78,19.96,19.32,19.36,86696,0
2012-01-20,19.49,19.54,19.04,19.14,103249,0
2012-01-23,19.18,19.39,18.23,18.46,120706,0
2012-01-24,18.22,19.25,18.22,19.22,82988,0
2012-01-25,19.24,19.88,19.16,19.71,85201,0
2012-01-26,19.87,19.93,19.28,19.76,75057,0
2012-01-27,20.04,20.41,19.69,20.2,63898,0
2012-01-30,20.06,20.06,19.6,19.87,35225,0
2012-01-31,20.14,20.14,19.64,19.99,62754,0
2012-02-01,20.12,20.85,20.05,20.72,190300,0
2012-02-02,20.71,21.33,20.55,21.28,126701,0
2012-02-03,21.72,22.48,21.09,22.1,150590,0
2012-02-06,21.76,22.1,21.76,22.06,77762,0
2012-02-07,21.8,21.96,21.51,21.66,72483,0
2012-02-08,21.75,22.11,21.49,21.54,69037,0
2012-02-09,21.6,21.76,21.43,21.61,116873,0
2012-02-10,21.11,21.43,20.55,21.01,328158,0
2012-02-13,21.28,21.64,21.16,21.62,63789,0
2012-02-14,21.5,21.72,21.22,21.72,31455,0
2012-02-15,21.99,22.37,21.46,22.1,116168,0
2012-02-16,22.01,22.7,22.01,22.56,94814,0
2012-02-17,22.45,22.62,22.4,22.61,51793,0
2012-02-21,22.67,22.91,22.44,22.84,108359,0
2012-02-22,22.73,22.9,22.62,22.75,79587,0
2012-02-23,22.7,23.47,22.62,23.46,107523,0
2012-02-24,23.35,23.5,23.21,23.25,136038,0
2012-02-27,22.95,22.95,21.71,21.73,159386,0
2012-02-28,21.26,21.66,20.78,21,119405,0
2012-02-29,21,21.25,20.02,20.03,79924,0
2012-03-01,20.28,21.02,20.14,20.56,114499,0
2012-03-02,20.6,20.77,19.53,19.64,107800,0
2012-03-05,19.55,20.28,19.55,20.18,150301,0
2012-03-06,19.81,20.01,19.03,19.22,189998,0
2012-03-07,19.27,19.67,19.19,19.25,52761,0
2012-03-08,20.69,21.9,18.75,18.89,407432,0
2012-03-09,19.36,19.36,18.78,18.95,312190,0
2012-03-12,18.95,19.06,18.71,18.81,144236,0
2012-03-13,18.97,19,18.69,18.89,201845,0
2012-03-14,18.98,18.98,18.24,18.28,151551,0
2012-03-15,18.28,18.34,17.89,18.1,348050,0
2012-03-16,18.17,18.24,18.07,18.14,274212,0
2012-03-19,18.11,18.15,17.8,17.89,257363,0
2012-03-20,17.7,17.87,17.51,17.67,158259,0
2012-03-21,17.65,17.97,17.5,17.8,346324,0
2012-03-22,17.59,17.76,17.24,17.36,190804,0
2012-03-23,17.46,17.6,17.24,17.48,224429,0
2012-03-26,17.65,17.87,17.53,17.74,271742,0
2012-03-27,17.78,18.08,17.76,17.84,179179,0
2012-03-28,17.84,18.1,17.75,18.08,151970,0
2012-03-29,18.03,18.14,17.55,17.67,171687,0
2012-03-30,18.06,18.32,17.35,17.86,251221,0
2012-04-02,17.75,17.87,16.71,17.75,255039,0
2012-04-03,17.66,17.68,17.23,17.25,104316,0
2012-04-04,16.98,17.62,16.79,17.1,99460,0
2012-04-05,17.3,17.3,16.9,17.03,131174,0
2012-04-09,16.58,16.9,16.21,16.45,90432,0
2012-04-10,16.42,16.64,16.14,16.59,136864,0
2012-04-11,16.75,17.16,16.68,17.05,151092,0
2012-04-12,17.02,17.63,16.92,17.41,115843,0
2012-04-13,17.31,17.31,16.68,16.75,114647,0
2012-04-16,16.79,17.29,16.65,17.12,63918,0
2012-04-17,17.26,17.62,17.08,17.11,111754,0
2012-04-18,16.95,17.01,16.77,16.98,68842,0
2012-04-19,17.01,17.01,16.62,16.75,84631,0
2012-04-20,17.06,17.63,16.81,17.32,122587,0
2012-04-23,16.97,17.22,16.6,16.68,107321,0
2012-04-24,16.65,16.74,16.43,16.71,144757,0
2012-04-25,16.99,17.01,16.54,16.64,106917,0
2012-04-26,16.66,16.75,16.48,16.51,220895,0
2012-04-27,16.58,16.94,16.23,16.7,389790,0
2012-04-30,16.72,16.94,16.48,16.72,111973,0
2012-05-01,16.69,16.91,16.23,16.24,85488,0
2012-05-02,16.17,16.2,15.8,16.13,207554,0
2012-05-03,16.17,17.02,16.17,16.59,217485,0
2012-05-04,16.56,16.59,16.27,16.51,186895,0
2012-05-07,16.38,16.84,16.28,16.64,233046,0
2012-05-08,16.53,16.68,16.11,16.65,102088,0
2012-05-09,16.4,16.48,15.8,16.3,571548,0
2012-05-10,16.38,16.62,14.18,14.49,1104853,0
2012-05-11,14.82,16,14.76,15.86,826810,0
2012-05-14,15.63,16.15,15.61,15.7,432731,0
2012-05-15,15.74,16.14,15.73,16.11,816497,0
2012-05-16,16.15,16.74,16.12,16.5,218463,0
2012-05-17,16.46,16.62,16.19,16.28,169970,0
2012-05-18,16.4,16.96,16.4,16.56,137777,0
2012-05-21,16.57,16.92,16.46,16.51,153016,0
2012-05-22,16.59,16.71,16.28,16.41,114603,0
2012-05-23,16.21,16.57,16.01,16.46,102291,0
2012-05-24,16.47,16.5,15.85,16.22,64928,0
2012-05-25,16.17,16.27,15.89,16.03,46991,0
2012-05-29,16.21,16.41,15.76,15.88,86799,0
2012-05-30,15.67,15.75,15.49,15.52,117978,0
2012-05-31,15.51,15.51,15.05,15.21,168791,0
2012-06-01,14.87,15.31,14.7,15.01,125420,0
2012-06-04,15.3,15.3,14.91,15.03,90344,0
2012-06-05,14.93,15.31,14.93,15.03,103840,0
2012-06-06,15.05,15.2,15.03,15.14,127710,0
2012-06-07,15.32,15.51,15.19,15.27,106585,0
2012-06-08,15.21,15.88,15.21,15.86,110099,0
2012-06-11,16.03,16.03,15.49,15.52,213466,0
2012-06-12,15.61,15.77,15.38,15.74,111610,0
2012-06-13,15.66,16.02,15.46,15.78,137391,0
2012-06-14,15.78,16.3,15.64,16.16,89000,0
2012-06-15,16.13,16.48,16.13,16.42,95642,0
2012-06-18,16.28,16.38,16.07,16.12,62016,0
2012-06-19,16.23,16.81,16.23,16.74,75467,0
2012-06-20,16.75,17.1,16.69,16.81,78341,0
2012-06-21,16.75,16.84,15.89,16.1,123325,0
2012-06-22,16.21,16.45,16.13,16.4,422631,0
2012-06-25,16.39,16.39,15.65,16.03,117719,0
2012-06-26,16.08,16.12,15.9,16,93581,0
2012-06-27,15.91,16.85,15.91,16.77,123256,0
2012-06-28,16.64,16.9,16.3,16.68,57769,0
2012-06-29,17,17.31,16.52,17.06,156746,0
2012-07-02,17.02,17.12,16.74,17.12,111346,0
2012-07-03,17.12,17.22,17.01,17.04,63061,0
2012-07-05,16.92,17.21,16.89,17,57499,0
2012-07-06,16.86,17.09,16.83,16.94,61327,0
2012-07-09,16.87,16.99,16.63,16.98,35237,0
2012-07-10,17.05,17.16,16.63,16.76,64198,0
2012-07-11,16.84,16.84,16.28,16.4,155915,0
2012-07-12,16.26,16.26,15.02,15.38,372040,0
2012-07-13,15.49,15.73,15.19,15.56,108461,0
2012-07-16,15.55,15.64,15.28,15.34,104800,0
2012-07-17,15.39,15.49,15.07,15.42,91876,0
2012-07-18,15.43,15.88,15.43,15.55,93403,0
2012-07-19,15.66,15.68,14.76,14.8,101268,0
2012-07-20,14.69,14.8,14.53,14.67,134147,0
2012-07-23,14.41,14.47,13.94,14.34,116600,0
2012-07-24,14.5,14.62,14.19,14.52,137125,0
2012-07-25,14.65,15.01,14.59,14.64,71734,0
2012-07-26,14.83,14.9,14.27,14.37,113961,0
2012-07-27,14.41,14.99,14.27,14.96,50044,0
2012-07-30,14.97,16.47,14.97,16.4,283836,0
2012-07-31,16.39,17.24,16.32,16.32,285407,0
2012-08-01,16.39,16.41,15.89,15.96,165926,0
2012-08-02,15.89,16.22,15.8,15.94,68849,0
2012-08-03,16.21,16.99,16.175,16.78,180953,0
2012-08-06,16.84,17.21,16.64,16.69,60543,0
2012-08-07,16.84,17.28,16.82,17.08,126298,0
2012-08-08,17.5,19.11,17.4,18.15,745302,0
2012-08-09,18.16,19.11,18.16,18.68,303716,0
2012-08-10,18.68,19.28,18.62,19.27,147105,0
2012-08-13,19.28,19.7,19.09,19.42,228300,0
2012-08-14,19.47,19.64,19.33,19.62,226237,0
2012-08-15,19.56,19.78,19.51,19.74,154594,0
2012-08-16,19.7,20.489,19.53,20.41,288825,0
2012-08-17,19.3,20.71,19.28,20.55,319362,0
2012-08-20,20.48,20.739,20.15,20.48,205227,0
2012-08-21,20.44,20.79,20.11,20.14,228295,0
2012-08-22,20.15,20.4,20,20.36,581234,0
2012-08-23,20.4,20.49,20.23,20.44,119073,0
2012-08-24,20.46,20.696,20.16,20.46,117157,0
2012-08-27,20.5,20.93,20.43,20.65,197888,0
2012-08-28,20.54,20.9,20.53,20.65,186625,0
2012-08-29,20.76,20.77,20.26,20.38,165055,0
2012-08-30,20.36,20.36,19.99,20.07,117870,0
2012-08-31,20.28,20.38,19.97,20.34,200948,0
2012-09-04,20.38,20.75,20.17,20.6,150600,0
2012-09-05,20.52,20.66,20.449,20.54,226208,0
2012-09-06,20.73,20.73,20.4,20.43,266761,0
2012-09-07,20.6,20.6,20.41,20.52,70867,0
2012-09-10,20.52,20.62,20.44,20.535,91747,0
2012-09-11,20.62,20.73,20.42,20.55,120014,0
2012-09-12,20.68,21,20.54,21,227640,0
2012-09-13,21,21.46,20.92,21.21,149635,0
2012-09-14,21.34,21.4,20.82,20.84,147876,0
2012-09-17,20.81,20.81,20.16,20.57,92000,0
2012-09-18,20.63,20.82,20.4,20.6,129099,0
2012-09-19,20.7,20.73,20.39,20.49,94662,0
2012-09-20,20.45,20.48,19.9,19.97,131415,0
2012-09-21,20.1,20.24,19.86,20.09,159784,0
2012-09-24,20.03,20.08,19.73,19.97,82107,0
2012-09-25,20.06,20.2,19.7,19.77,117605,0
2012-09-26,19.87,19.92,19.61,19.72,121265,0
2012-09-27,19.89,19.89,19.64,19.82,189457,0
2012-09-28,19.72,20.07,19.56,19.95,101473,0
2012-10-01,20.1,20.38,19.91,20.1,88602,0
2012-10-02,20.47,21.36,19.21,21.11,184465,0
2012-10-03,21.2,21.2,20.41,20.67,88708,0
2012-10-04,20.75,21.13,20.57,21,95911,0
2012-10-05,21.01,21.51,21.01,21.49,113083,0
2012-10-08,21.43,21.43,20.99,21.1,44222,0
2012-10-09,21.1,21.1,20.52,20.53,158273,0
2012-10-10,20.58,20.58,19.81,20.14,139975,0
2012-10-11,20.24,20.29,19.93,20.12,73355,0
2012-10-12,20.16,20.33,20.09,20.27,100457,0
2012-10-15,20.26,20.3,19.91,20.11,101064,0
2012-10-16,20.16,20.22,20.04,20.19,72429,0
2012-10-17,20.2,20.298,20.05,20.21,133753,0
2012-10-18,20.2,20.296,19.91,19.96,77392,0
2012-10-19,19.9,20.23,19.48,19.86,82346,0
2012-10-22,19.9,20,19.59,19.77,45215,0
2012-10-23,19.62,19.85,19.15,19.7,72016,0
2012-10-24,19.84,19.84,18.96,19.14,91870,0
2012-10-25,19.31,19.55,19.09,19.45,58859,0
2012-10-26,19.51,19.71,19.32,19.59,106186,0
2012-10-31,20.1,21.33,20.1,21.161,190020,0
2012-11-01,21.14,21.28,20.9,21.27,179966,0
2012-11-02,21.4,21.4,20.68,20.722,63239,0
2012-11-05,20.81,21.72,20.8,21.68,97097,0
2012-11-06,21.43,21.73,21.28,21.601,105610,0
2012-11-07,21.33,21.45,20.33,20.8,301038,0
2012-11-08,20.55,20.84,17.6,19.59,691008,0
2012-11-09,19.62,21.47,19.62,20.87,244494,0
2012-11-12,20.99,21.08,20.42,20.8,185471,0
2012-11-13,20.74,21.26,20.62,20.89,190525,0
2012-11-14,20.95,21.18,20.57,20.7,125637,0
2012-11-15,20.87,21.08,20.54,20.97,108936,0
2012-11-16,20.97,20.99,20.28,20.81,103600,0
2012-11-19,20.99,21.23,20.68,20.93,194560,0
2012-11-20,21.12,21.15,20.72,20.95,53829,0
2012-11-21,20.95,20.96,20.69,20.78,43467,0
2012-11-23,20.95,20.95,20.69,20.76,47786,0
2012-11-26,20.71,20.84,20.63,20.7,124248,0
2012-11-27,20.74,20.79,20.52,20.67,222985,0
2012-11-28,20.62,20.62,20.35,20.45,207275,0
2012-11-29,20.59,20.87,20.42,20.74,175036,0
2012-11-30,20.84,21.81,20.71,21.44,324422,0
2012-12-03,21.64,22,21.49,21.94,205323,0
2012-12-04,21.97,22.3,21.8,21.94,345094,0
2012-12-05,22.05,22.19,21.73,22.01,62521,0
2012-12-06,21.81,22.09,21.66,22,111902,0
2012-12-07,22.16,22.4,22.11,22.27,63380,0
2012-12-10,22.25,22.42,21.91,22.35,60523,0
2012-12-11,22.38,22.71,22.21,22.28,116608,0
2012-12-12,22.28,22.58,22.07,22.19,151418,0
2012-12-13,21.81,21.81,21.01,21.39,169288,0
2012-12-14,21.28,21.59,21.01,21.44,97497,0
2012-12-17,21.5,21.69,21.24,21.61,125183,0
2012-12-18,21.72,21.84,21.44,21.53,161618,0
2012-12-19,21.56,21.6,21.34,21.41,91148,0
2012-12-20,21.47,21.76,21.23,21.61,170011,0
2012-12-21,21.4,21.65,21.29,21.6,187710,0
2012-12-24,21.67,21.68,21.48,21.58,19194,0
2012-12-26,21.69,21.82,21.38,21.52,60951,0
2012-12-27,21.57,21.57,20.92,21.09,104479,0
2012-12-28,21,21.66,20.56,21.36,61732,0
2012-12-31,21.43,22.36,21.34,22.25,90517,0
2013-01-02,22.6,22.81,21.52,21.9,201945,0
2013-01-03,22,22.01,21.2,21.59,97159,0
2013-01-04,21.74,21.95,21.53,21.7,111289,0
2013-01-07,21.64,21.7,21.38,21.49,90258,0
2013-01-08,21.72,21.78,21.36,21.59,90301,0
2013-01-09,21.59,21.639,21.21,21.54,82912,0
2013-01-10,21.58,21.785,21.39,21.76,73754,0
2013-01-11,21.83,21.87,21.4,21.77,185954,0
2013-01-14,21.78,21.98,21.72,21.92,185801,0
2013-01-15,21.82,21.89,21.69,21.81,83121,0
2013-01-16,21.82,21.92,21.56,21.77,124386,0
2013-01-17,21.91,22.12,21.87,21.94,83570,0
2013-01-18,21.99,22,21.83,21.97,147343,0
2013-01-22,22.03,22.59,21.955,22.52,198804,0
2013-01-23,22.57,22.74,22.36,22.37,229509,0
2013-01-24,22.47,22.62,21.98,21.99,119946,0
2013-01-25,22.14,22.32,22,22.14,163174,0
2013-01-28,22.26,22.48,21.99,22.44,258133,0
2013-01-29,22.59,22.99,22.5,22.95,90039,0
2013-01-30,22.99,22.99,22.25,22.32,81947,0
2013-01-31,22.62,22.74,22.32,22.45,70418,0
2013-02-01,22.6,23.04,21.75,22.95,120257,0
2013-02-04,22.87,22.87,21.67,21.81,120716,0
2013-02-05,21.95,22.16,21.62,21.82,113562,0
2013-02-06,21.825,22.33,21.765,22.33,100468,0
2013-02-07,22.32,22.32,21.47,22.18,127309,0
2013-02-08,22.26,23.2,22.21,22.995,162424,0
2013-02-11,23.06,23.06,22.89,22.92,62114,0
2013-02-12,22.99,23.18,22.9,23.17,151809,0
2013-02-13,23.26,23.75,23.19,23.66,203585,0
2013-02-14,23.69,24.22,23.5,24.12,128515,0
2013-02-15,24.05,24.82,24,24.36,267366,0
2013-02-19,24.45,24.78,24.15,24.52,102464,0
2013-02-20,24.56,24.58,23.86,23.87,93319,0
2013-02-21,23.87,24.54,22.45,23.17,273962,0
2013-02-22,23.43,23.9,23.18,23.5,104356,0
2013-02-25,23.67,23.67,22.42,22.46,116104,0
2013-02-26,22.72,23.31,22.585,22.93,234017,0
2013-02-27,22.91,23.5,22.89,23.31,119032,0
2013-02-28,23.35,23.51,23.12,23.21,118311,0
2013-03-01,23.01,23.37,22.945,23.17,122176,0
2013-03-04,23.23,23.68,22.88,23.53,149154,0
2013-03-05,23.72,24.05,23.51,23.62,133713,0
2013-03-06,23.76,24.1,23.61,24,160540,0
2013-03-07,24.1,24.15,21.66,23.18,438048,0
2013-03-08,23.3,24.43,22.94,24.07,197402,0
2013-03-11,24.03,24.24,23.67,23.92,135689,0
2013-03-12,23.85,24.155,23.75,23.95,124132,0
2013-03-13,24.02,24.21,23.82,24.14,71300,0
2013-03-14,24.25,25.76,24.125,25.69,249914,0
2013-03-15,25.52,25.52,25,25.05,237134,0
2013-03-18,25.05,25.05,24.36,24.6,132308,0
2013-03-19,24.72,24.905,24.15,24.42,71043,0
2013-03-20,24.62,24.8,24.14,24.28,202890,0
2013-03-21,24.19,25.31,24.01,25,116938,0
2013-03-22,25.03,25.08,24.3,24.74,169826,0
2013-03-25,24.89,25.24,24.4,24.68,72352,0
2013-03-26,24.86,24.88,24.15,24.39,57670,0
2013-03-27,24.18,24.38,24.16,24.34,44963,0
2013-03-28,24.4,24.81,24.1,24.56,76585,0
2013-04-01,24.6,24.64,23.34,23.51,89989,0
2013-04-02,23.72,23.83,23.18,23.3,68704,0
2013-04-03,23.4,23.4,22.45,22.54,117329,0
2013-04-04,22.57,22.83,22.47,22.66,132579,0
2013-04-05,22.21,22.57,21.85,22.38,171546,0
2013-04-08,22.54,22.75,22.07,22.35,134583,0
2013-04-09,22.45,22.45,21.92,22.01,107915,0
2013-04-10,22.16,22.84,22.04,22.82,98654,0
2013-04-11,22.83,22.96,22.6,22.881,69808,0
2013-04-12,22.75,22.9,22.6,22.76,89731,0
2013-04-15,22.62,22.99,21.77,21.82,195592,0
2013-04-16,22.13,22.58,21.91,22.53,123762,0
2013-04-17,22.31,22.4,21.97,22.2,135910,0
2013-04-18,22.28,22.285,21.81,21.88,108824,0
2013-04-19,21.91,22.671,21.76,22.33,168420,0
2013-04-22,22.53,22.53,21.51,21.74,178310,0
2013-04-23,21.95,22.29,21.91,22.15,149871,0
2013-04-24,21.83,22.33,21.56,22.27,210472,0
2013-04-25,22.37,22.75,22.28,22.56,79053,0
2013-04-26,22.41,22.42,21.77,22.2,75092,0
2013-04-29,22.35,22.86,22.15,22.77,63549,0
2013-04-30,22.67,23.03,22.44,22.8,70562,0
2013-05-01,22.74,22.77,22.34,22.46,169121,0
2013-05-02,22.63,23.43,22.58,23.27,86227,0
2013-05-03,23.54,24.028,23.414,23.55,98169,0
2013-05-06,23.6,23.6,23.24,23.36,34061,0
2013-05-07,23.47,23.53,22.98,23.32,146467,0
2013-05-08,23.32,23.32,22.65,22.75,97800,0
2013-05-09,22.47,22.47,20.27,20.8,461923,0
2013-05-10,20.76,21,20.45,20.89,214301,0
2013-05-13,20.95,21,20.42,20.69,345811,0
2013-05-14,20.65,20.65,20.27,20.48,620160,0
2013-05-15,20.54,20.87,20.37,20.63,160318,0
2013-05-16,20.53,20.67,20.42,20.55,179237,0
2013-05-17,20.72,20.82,20.6,20.68,103299,0
2013-05-20,20.67,20.8,20.46,20.69,86363,0
2013-05-21,20.75,20.81,20.45,20.47,80863,0
2013-05-22,20.55,20.78,20.14,20.27,264554,0
2013-05-23,20.09,20.36,19.91,20.25,86674,0
2013-05-24,20.17,20.28,20.04,20.16,76818,0
2013-05-28,20.61,20.995,20.29,20.45,200895,0
2013-05-29,20.33,20.35,20.1,20.21,75362,0
2013-05-30,20.28,20.63,20.1,20.62,88456,0
2013-05-31,20.53,20.69,20.23,20.24,96787,0
2013-06-03,19.79,20.25,19.73,20.1,192256,0
2013-06-04,20.19,20.29,19.56,19.87,549784,0
2013-06-05,19.87,20.13,19.85,19.95,207920,0
2013-06-06,20.01,20.08,19.76,20.01,257804,0
2013-06-07,20.07,20.07,19.82,20.03,453104,0
2013-06-10,20.23,20.386,19.91,20.08,217568,0
2013-06-11,19.93,20.23,19.77,19.83,282720,0
2013-06-12,20.09,20.09,19.8,20.03,350580,0
2013-06-13,20.1,20.44,19.83,20.33,74836,0
2013-06-14,20.4,20.4,19.82,20,78597,0
2013-06-17,20.23,20.23,19.9,20.05,179960,0
2013-06-18,20.15,20.31,19.98,20.23,271197,0
2013-06-19,20.29,20.29,19.54,19.75,226742,0
2013-06-20,19.47,20.106,19.31,19.56,175556,0
2013-06-21,19.64,20.28,19.64,20.14,216407,0
2013-06-24,19.98,20.084,19.46,19.76,137068,0
2013-06-25,20,20,19.32,19.36,175529,0
2013-06-26,19.57,19.57,19.02,19.15,93699,0
2013-06-27,19.33,19.36,19.07,19.36,121105,0
2013-06-28,19.34,19.62,19.29,19.45,516012,0
2013-07-01,19.48,19.48,19.01,19.06,143002,0
2013-07-02,19.09,19.15,18.87,19.05,186784,0
2013-07-03,19.07,19.52,18.914,19.36,57943,0
2013-07-05,19.66,19.66,19.17,19.35,62037,0
2013-07-08,19.53,19.53,19.05,19.25,125476,0
2013-07-09,19.25,19.66,18.86,19.63,173804,0
2013-07-10,19.67,19.97,19.5,19.71,109923,0
2013-07-11,19.8,20.28,19.8,20.26,133336,0
2013-07-12,20.3,20.39,19.96,20.13,94360,0
2013-07-15,19.98,20.34,19.87,20.34,96469,0
2013-07-16,20.43,20.59,20.144,20.33,174164,0
2013-07-17,20.33,20.45,20.06,20.2,70855,0
2013-07-18,20.2,20.755,20.2,20.4,91399,0
2013-07-19,20.33,21.61,20.33,21.57,332372,0
2013-07-22,21.68,22.28,21.06,21.08,239160,0
2013-07-23,21.29,21.614,21.11,21.5,178002,0
2013-07-24,21.6,21.6,21.36,21.38,212842,0
2013-07-25,21.45,22.03,21.35,21.6,254433,0
2013-07-26,21.49,21.569,21.23,21.53,218361,0
2013-07-29,21.62,21.729,21.44,21.6,218839,0
2013-07-30,21.78,21.78,21.46,21.56,386877,0
2013-07-31,21.58,21.99,21.48,21.6,175128,0
2013-08-01,21.93,22.02,21.51,21.61,137575,0
2013-08-02,21.5,21.7,21.35,21.64,165434,0
2013-08-05,21.7,22.05,21.57,21.82,70674,0
2013-08-06,21.83,21.94,21.55,21.63,93245,0
2013-08-07,21.63,21.88,21.42,21.64,209393,0
2013-08-08,22.5,22.67,21.95,22.55,310157,0
2013-08-09,21.47,22.37,21.43,22.29,99277,0
2013-08-12,22.19,22.52,22.19,22.36,82240,0
2013-08-13,22.39,22.39,21.98,22.1,71061,0
2013-08-14,22.16,22.39,22.06,22.17,87189,0
2013-08-15,22.1,22.11,21.81,21.91,192772,0
2013-08-16,21.8,22.4,21.8,22.02,136248,0
2013-08-19,22.01,22.2,21.94,21.98,139995,0
2013-08-20,22.03,22.34,21.89,22.13,89682,0
2013-08-21,22.07,22.18,21.82,21.98,52952,0
2013-08-22,21.99,22.5,21.85,22.31,30820,0
2013-08-23,22.37,22.49,22.24,22.4,88107,0
2013-08-26,22.38,22.77,22.275,22.51,91312,0
2013-08-27,22.3,22.64,22.295,22.41,146395,0
2013-08-28,22.48,22.78,22.47,22.67,91768,0
2013-08-29,22.68,22.98,22.33,22.42,74910,0
2013-08-30,22.45,22.45,21.72,21.92,92750,0
2013-09-03,21.94,22.35,21.94,22.18,74565,0
2013-09-04,22.18,22.49,22.16,22.25,129623,0
2013-09-05,22.27,22.91,22.11,22.76,180302,0
2013-09-06,22.85,23.48,22.43,23.36,172393,0
2013-09-09,23.48,23.94,23.37,23.85,127840,0
2013-09-10,23.95,24.48,23.48,24.37,196102,0
2013-09-11,24.32,24.68,24.32,24.39,85226,0
2013-09-12,24.38,24.39,23.05,23.515,189156,0
2013-09-13,23.6,24.21,23.6,24.18,98411,0
2013-09-16,24.48,24.75,23.93,24.02,93756,0
2013-09-17,24.02,24.3,23.84,24.23,77588,0
2013-09-18,24.2,24.47,23.76,24.21,59397,0
2013-09-19,24.33,24.47,23.89,23.98,58625,0
2013-09-20,24,24.86,23.78,24.19,146636,0
2013-09-23,24.24,24.24,23.49,24.04,177923,0
2013-09-24,24.04,24.29,23.71,23.9,130415,0
2013-09-25,24.06,24.69,23.69,24.54,83000,0
2013-09-26,24.81,24.87,24.4,24.53,65318,0
2013-09-27,24.47,24.77,24.23,24.27,56800,0
2013-09-30,23.98,24.55,23.98,24.3,75700,0
2013-10-01,24.3,24.57,24.02,24.14,165100,0
2013-10-02,24.01,24.09,23.61,23.66,155200,0
2013-10-03,23.69,23.94,23.48,23.78,68658,0
2013-10-04,23.75,24.13,23.75,24.02,46017,0
2013-10-07,23.87,24.03,23.65,23.67,72600,0
2013-10-08,23.74,23.81,23.36,23.45,66900,0
2013-10-09,23.5,23.51,22.86,23.25,119500,0
2013-10-10,23.56,24.25,23.56,24.25,42700,0
2013-10-11,24.22,25,24.11,24.9,138300,0
2013-10-14,24.83,25.66,24.81,25.62,79800,0
2013-10-15,25.54,25.6,25,25.18,59800,0
2013-10-16,25.41,25.43,24.75,25.01,168400,0
2013-10-17,25,25.9,25,25.89,72800,0
2013-10-18,26,26.73,25.74,26.53,99800,0
2013-10-21,26.71,26.75,26.28,26.53,57100,0
2013-10-22,25.26,26.71,25.26,26.27,74700,0
2013-10-23,26.14,26.53,26.14,26.24,57900,0
2013-10-24,26.35,26.52,26.1,26.39,49193,0
2013-10-25,26.31,26.48,25.91,26.1,61300,0
2013-10-28,26.09,26.18,25.89,26.17,67400,0
2013-10-29,26.22,26.55,26.15,26.49,79900,0
2013-10-30,26.58,26.94,26.29,26.75,109600,0
2013-10-31,26.71,26.85,26.43,26.45,126096,0
2013-11-01,26.27,26.96,26.06,26.75,129500,0
2013-11-04,26.91,27.3,26.71,26.97,122400,0
2013-11-05,26.89,27.13,26.38,26.47,89200,0
2013-11-06,26.69,26.76,25.25,25.5,271982,0
2013-11-07,25.81,25.81,23.69,24.26,437400,0
2013-11-08,24.26,24.375,23.66,23.67,191138,0
2013-11-11,23.75,23.86,23.54,23.65,122200,0
2013-11-12,23.66,24,23.53,23.99,83700,0
2013-11-13,23.79,24.4,23.64,24.3,83600,0
2013-11-14,24.36,24.57,24.23,24.4,43171,0
2013-11-15,24.41,24.63,24.33,24.45,50890,0
2013-11-18,24.43,24.49,23.97,24.17,82400,0
2013-11-19,24.13,24.38,23.58,24.05,100100,0
2013-11-20,24.12,24.28,23.9,24.28,191600,0
2013-11-21,24.35,25,24.25,24.71,68900,0
2013-11-22,24.79,25.24,24.62,25,61600,0
2013-11-25,25.16,25.28,24.96,25.11,63908,0
2013-11-26,25.11,25.58,24.92,25.14,96100,0
2013-11-27,25.23,25.465,25.11,25.45,55947,0
2013-11-29,25.63,25.82,25.35,25.41,24376,0
2013-12-02,25.41,25.44,24.99,25.08,118025,0
2013-12-03,24.97,25.19,24.95,25.15,71900,0
2013-12-04,25.11,25.53,24.31,24.52,72600,0
2013-12-05,24.53,24.79,24.46,24.67,33200,0
2013-12-06,24.98,25.49,24.98,25.32,64900,0
2013-12-09,25.31,25.45,25.1,25.33,47400,0
2013-12-10,25.38,25.98,25.21,25.46,95800,0
2013-12-11,25.42,25.465,24.5,25.04,72305,0
2013-12-12,25.01,25.37,24.81,25.32,76700,0
2013-12-13,25.38,25.6,25.05,25.36,62600,0
2013-12-16,25.52,25.8,25.24,25.27,78300,0
2013-12-17,25.29,25.6,25.13,25.37,74400,0
2013-12-18,25.48,25.48,24.86,25.14,88783,0
2013-12-19,25.12,25.12,24.05,24.23,141800,0
2013-12-20,24.34,25.17,23.37,24.84,218000,0
2013-12-23,25.02,25.7,25.02,25.32,87000,0
2013-12-24,25.4,25.89,25.085,25.7,65005,0
2013-12-26,25.77,25.77,25.3,25.37,44000,0
2013-12-27,25.47,25.5,25.01,25.25,36399,0
2013-12-30,25.34,25.35,24.83,24.86,64131,0
2013-12-31,24.94,25.4,24.68,25.08,64700,0
2014-01-02,25.09,25.13,24.22,24.71,79817,0
2014-01-03,24.71,24.82,23.37,24.74,79038,0
2014-01-06,24.91,25.18,24.37,24.65,81228,0
2014-01-07,24.69,25.13,24.41,24.78,67000,0
2014-01-08,24.76,24.76,24.01,24.07,90300,0
2014-01-09,24.34,24.55,24.09,24.48,75400,0
2014-01-10,24.53,24.88,24.405,24.64,136481,0
2014-01-13,24.5,24.77,24.26,24.48,48300,0
2014-01-14,24.53,24.85,24.35,24.58,47903,0
2014-01-15,24.65,24.86,24.5,24.64,60300,0
2014-01-16,24.63,24.86,24.36,24.6,64800,0
2014-01-17,24.5,24.84,24.5,24.8,60300,0
2014-01-21,24.8,25.23,24.74,24.94,53123,0
2014-01-22,25.03,25.63,24.97,25.53,66926,0
2014-01-23,25.48,25.76,25.28,25.69,76100,0
2014-01-24,25.77,25.77,24.67,25.02,74400,0
2014-01-27,25.01,25.22,24.45,24.86,53400,0
2014-01-28,24.83,25.16,24.67,25.15,61000,0
2014-01-29,24.92,25.13,24.4,24.89,137389,0
2014-01-30,25.14,25.72,24.73,25.58,109277,0
2014-01-31,25.12,25.54,24.99,25.07,58500,0
2014-02-03,24.91,25.09,23.46,23.81,69465,0
2014-02-04,23.95,24,23.54,23.67,57331,0
2014-02-05,23.79,23.97,22.521,22.9,89503,0
2014-02-06,22.86,22.9,22.51,22.6,95358,0
2014-02-07,22.67,23.4,22.67,23.25,77343,0
2014-02-10,23.315,23.955,22.67,23.1,49655,0
2014-02-11,23.11,23.96,23.05,23.66,119754,0
2014-02-12,23.56,23.56,22.92,23.45,147782,0
2014-02-13,23.35,23.87,23.11,23.74,72846,0
2014-02-14,23.76,23.8,23.03,23.37,76930,0
2014-02-18,23.43,23.81,22.19,23.68,107754,0
2014-02-19,23.65,23.97,23.48,23.6,71490,0
2014-02-20,23.53,23.95,22.9,23.86,78052,0
2014-02-21,23.99,24.1,23.36,23.52,115570,0
2014-02-24,23.83,23.85,23.14,23.23,113259,0
2014-02-25,23.16,23.458,22.75,22.94,81905,0
2014-02-26,23.03,23.73,22.76,23.34,80480,0
2014-02-27,23.34,23.38,22.76,22.88,114245,0
2014-02-28,23.12,23.54,22.94,23.27,75930,0
2014-03-03,23.15,23.49,22.88,23.32,43628,0
2014-03-04,23.61,24.06,23.54,23.82,141289,0
2014-03-05,23.91,24.83,23.91,24.54,173793,0
2014-03-06,25.5,25.5,22.23,24.05,425932,0
2014-03-07,24.01,24.78,23.86,24.72,111450,0
2014-03-10,24.58,24.95,24.27,24.66,125724,0
2014-03-11,24.77,25.02,24.21,24.59,102734,0
2014-03-12,24.54,24.93,24.38,24.92,108937,0
2014-03-13,25.31,25.38,24.36,24.65,77976,0
2014-03-14,24.65,24.87,24.36,24.79,57747,0
2014-03-17,24.88,25.246,24.68,24.76,53849,0
2014-03-18,24.84,25.33,24.792,25.33,48041,0
2014-03-19,25.3,25.3,24.67,24.85,48764,0
2014-03-20,24.9,25.33,24.88,25.05,46118,0
2014-03-21,25.37,25.81,25.23,25.38,107315,0
2014-03-24,25.31,25.35,24.58,24.72,110923,0
2014-03-25,24.93,25.19,24.65,25.14,165082,0
2014-03-26,25.58,25.76,24.6,24.71,103900,0
2014-03-27,24.69,25.26,24.69,25.23,104785,0
2014-03-28,25.2,25.85,25.03,25.09,46990,0
2014-03-31,25.28,25.425,24.88,25.32,187790,0
2014-04-01,25.29,25.95,25.09,25.91,109199,0
2014-04-02,25.95,26.18,25.77,26.02,64202,0
2014-04-03,26.02,26.16,25.04,25.54,82427,0
2014-04-04,25.86,25.86,24.65,25,79361,0
2014-04-07,24.97,24.99,24.17,24.54,83774,0
2014-04-08,24.52,25.12,24.37,24.68,80824,0
2014-04-09,24.82,24.82,24.385,24.58,96021,0
2014-04-10,24.5,24.64,23.82,24.3,85325,0
2014-04-11,24.07,24.18,23.82,23.94,88001,0
2014-04-14,23.95,24.42,23.94,24.21,70940,0
2014-04-15,24.3,24.73,23.71,24.34,80420,0
2014-04-16,24.5,24.56,24.13,24.38,34564,0
2014-04-17,24.32,24.71,24,24.53,110645,0
2014-04-21,24.38,24.55,24.26,24.44,30237,0
2014-04-22,24.5,24.68,24.39,24.48,64071,0
2014-04-23,24.43,24.44,23.96,23.97,42049,0
2014-04-24,24.19,24.35,23.78,24.21,58527,0
2014-04-25,24.04,24.29,23.86,24.12,93154,0
2014-04-28,24.29,24.45,23.02,23.35,137732,0
2014-04-29,23.54,24.02,23.12,23.25,45364,0
2014-04-30,23.21,23.61,23.01,23.46,54112,0
2014-05-01,23.45,23.54,23,23.51,89292,0
2014-05-02,23.49,24.1,23.46,23.6,50001,0
2014-05-05,23.7,23.7,23.12,23.41,63178,0
2014-05-06,23.19,23.56,23.1,23.3,67127,0
2014-05-07,23.26,23.52,22.65,23.41,108530,0
2014-05-08,23.92,23.984,22.6,22.76,103791,0
2014-05-09,22.55,23.69,22.55,23.605,88690,0
2014-05-12,23.61,24.87,23.61,24.59,113706,0
2014-05-13,24.99,26.37,24.99,26.02,335612,0
2014-05-14,26,26.08,25.72,25.76,246448,0
2014-05-15,25.6,25.75,24.78,25.06,102830,0
2014-05-16,25.12,25.53,25,25.49,92312,0
2014-05-19,25.49,25.87,25.49,25.82,86366,0
2014-05-20,25.68,25.7,25.01,25.12,116422,0
2014-05-21,25.24,25.5,24.68,25.01,85179,0
2014-05-22,25,25.29,24.96,25.03,43777,0
2014-05-23,25.09,25.44,25.038,25.43,45095,0
2014-05-27,25.43,26.23,25.31,25.49,106828,0
2014-05-28,25.41,25.65,25.24,25.28,81516,0
2014-05-29,25.45,25.45,25,25.21,94108,0
2014-05-30,25.3,25.49,24.908,25.02,68569,0
2014-06-02,25,25.33,24.746,25.06,70361,0
2014-06-03,25.01,25.18,24.88,25.05,83708,0
2014-06-04,24.97,25.26,24.82,25.01,75994,0
2014-06-05,25.02,25.54,24.96,25,151235,0
2014-06-06,25,25.29,24.866,25.26,141731,0
2014-06-09,25.13,25.86,24.964,25.47,97692,0
2014-06-10,25.47,25.82,25.28,25.65,250600,0
2014-06-11,25.64,25.68,25.04,25.27,73814,0
2014-06-12,25.13,25.26,24.77,24.92,59282,0
2014-06-13,25.06,25.06,24.61,24.72,43257,0
2014-06-16,24.81,25.04,24.49,24.67,57903,0
2014-06-17,24.595,24.989,24.47,24.76,70893,0
2014-06-18,24.85,24.88,24.36,24.74,48949,0
2014-06-19,24.61,25,24.61,24.93,56205,0
2014-06-20,25.08,25.2,24.69,25.05,114108,0
2014-06-23,24.85,25.08,24.45,24.65,46855,0
2014-06-24,24.64,24.88,24.39,24.435,127853,0
2014-06-25,24.43,24.85,24.15,24.75,96566,0
2014-06-26,24.88,24.97,24.56,24.82,48548,0
2014-06-27,24.75,25.33,24.75,25.23,184493,0
2014-06-30,25.26,25.35,24.96,25.33,57019,0
2014-07-01,25.41,26.38,25.41,26.15,92561,0
2014-07-02,26,26.3,24.8,26.15,190600,0
2014-07-03,26.36,27.25,26.325,27.16,91954,0
2014-07-07,27.19,27.19,26.39,26.99,139147,0
2014-07-08,26.99,27.22,26.48,26.8,73090,0
2014-07-09,26.83,26.87,24.68,25.15,998434,0
2014-07-10,24.68,25.02,24.55,24.86,193308,0
2014-07-11,24.8,25.01,24.63,24.97,81192,0
2014-07-14,24.99,25.3,24.96,25.2,159219,0
2014-07-15,25.04,25.43,24.8,25.12,276776,0
2014-07-16,25.23,25.47,25.02,25.32,73210,0
2014-07-17,25.26,25.57,25.18,25.29,110878,0
2014-07-18,25.31,25.93,25.17,25.44,103201,0
2014-07-21,25.35,25.45,25.05,25.22,50464,0
2014-07-22,25.33,25.6,25.02,25.15,90814,0
2014-07-23,25.31,25.44,25.1,25.19,142983,0
2014-07-24,25.31,25.31,24.84,25.07,112444,0
2014-07-25,24.84,25.005,24.6,24.93,84448,0
2014-07-28,24.89,25.18,24.78,25.06,96710,0
2014-07-29,25.25,25.28,24.94,25,70839,0
2014-07-30,25.16,25.31,24.915,25.16,62687,0
2014-07-31,24.82,25.134,24.77,24.81,109259,0
2014-08-01,24.79,25.27,24.77,25.11,144291,0
2014-08-04,25.13,25.13,24.56,25.04,60415,0
2014-08-05,26.148,26.148,25.011,25.44,138871,0
2014-08-06,25.3,25.97,25.024,25.78,74703,0
2014-08-07,24.79,25.08,23.83,24.5,199778,0
2014-08-08,24.1,24.15,22.43,23.21,495489,0
2014-08-11,23.26,23.8,23,23.35,118275,0
2014-08-12,23.31,23.544,22.97,23.13,221902,0
2014-08-13,23.14,23.436,22.865,22.94,172498,0
2014-08-14,22.98,23.408,22.98,23.14,142310,0
2014-08-15,23.33,23.56,23.09,23.44,167989,0
2014-08-18,23.67,24.07,23.51,23.88,112170,0
2014-08-19,23.95,24.22,23.56,23.6,86752,0
2014-08-20,23.4,23.812,23.29,23.47,79383,0
2014-08-21,23.45,23.79,23.24,23.63,77518,0
2014-08-22,23.53,23.71,23.24,23.32,85869,0
2014-08-25,23.41,23.54,23.15,23.31,75543,0
2014-08-26,23.41,23.81,23.13,23.64,108921,0
2014-08-27,23.63,23.882,23.31,23.39,66677,0
2014-08-28,23.26,23.53,23.2,23.36,62906,0
2014-08-29,23.36,23.45,23.14,23.38,98662,0
2014-09-02,23.46,23.81,23.26,23.52,94278,0
2014-09-03,23.67,23.88,23.33,23.42,102822,0
2014-09-04,23.55,23.87,23.14,23.24,96800,0
2014-09-05,23.12,23.785,23.106,23.54,120068,0
2014-09-08,23.55,24.23,23.55,23.99,104306,0
2014-09-09,24.02,24.02,23.375,23.73,127261,0
2014-09-10,23.7,24.15,23.604,23.85,88310,0
2014-09-11,23.95,24.26,23.65,23.96,170936,0
2014-09-12,23.96,23.96,23.64,23.8,101325,0
2014-09-15,23.97,24.5,23.58,24.25,200452,0
2014-09-16,24.14,24.28,24,24,103724,0
2014-09-17,24.04,25.14,23.81,24.84,225573,0
2014-09-18,24.86,25.26,24.65,25.17,139765,0
2014-09-19,25.22,25.29,24.72,24.93,140661,0
2014-09-22,24.87,25.08,24.595,24.97,112704,0
2014-09-23,24.78,25.04,24.6,24.61,106090,0
2014-09-24,24.73,25.08,24.47,24.88,98592,0
2014-09-25,24.8,24.92,24.45,24.7,142032,0
2014-09-26,24.71,24.97,24.5,24.93,93512,0
2014-09-29,24.72,25.055,24.54,24.64,170389,0
2014-09-30,24.52,24.59,24.08,24.08,152953,0
2014-10-01,23.95,24.42,23.6,23.69,167344,0
2014-10-02,23.64,23.98,23.51,23.69,118819,0
2014-10-03,24,24.07,23.645,23.71,101908,0
2014-10-06,23.67,24.18,23.66,23.72,106897,0
2014-10-07,23.65,23.79,23.32,23.35,182935,0
2014-10-08,23.25,23.8,23.03,23.59,214237,0
2014-10-09,23.52,23.675,23.24,23.4,124686,0
2014-10-10,23.26,23.68,23.16,23.38,127751,0
2014-10-13,23.46,24.03,23.46,23.54,114414,0
2014-10-14,23.78,24.18,23.31,23.43,186439,0
2014-10-15,23.13,23.84,22.81,23.76,182245,0
2014-10-16,23.55,24.68,23.5,24.56,157927,0
2014-10-17,24.85,24.85,24.28,24.36,137104,0
2014-10-20,24.19,24.4,24.01,24.17,99895,0
2014-10-21,24.32,24.62,24.12,24.43,133406,0
2014-10-22,24.64,24.83,23.85,23.9,82917,0
2014-10-23,24.09,24.51,24.09,24.34,112506,0
2014-10-24,24.42,24.67,24.09,24.45,65528,0
2014-10-27,24.49,24.55,24.11,24.42,56884,0
2014-10-28,24.43,25.35,24.27,25.19,133188,0
2014-10-29,25.13,25.51,25.07,25.2,80587,0
2014-10-30,25.21,25.56,24.88,25.29,133620,0
2014-10-31,25.37,26.02,25.37,25.94,112338,0
2014-11-03,25.89,26.193,25.6,25.86,91517,0
2014-11-04,25.93,26.18,25.772,25.94,79824,0
2014-11-05,26.15,26.2,25.82,26,128559,0
2014-11-06,27.25,27.32,25.712,26.8,225981,0
2014-11-07,26.51,26.96,26.51,26.75,78978,0
2014-11-10,26.745,27.51,26.585,27.51,116749,0
2014-11-11,27.41,27.44,26.89,26.91,93955,0
2014-11-12,26.86,27.4,26.74,27.31,89422,0
2014-11-13,27.18,27.38,26.637,26.74,64625,0
2014-11-14,26.77,27.02,26.6,26.89,82549,0
2014-11-17,26.63,26.915,26.165,26.2,86045,0
2014-11-18,26.355,26.545,25.95,26.13,249334,0
2014-11-19,26.06,26.34,25.87,26.17,65438,0
2014-11-20,26.16,26.83,26.16,26.76,55109,0
2014-11-21,27.18,27.22,26.48,26.76,108682,0
2014-11-24,26.91,26.91,26.33,26.75,139968,0
2014-11-25,26.27,27,26.27,26.97,90479,0
2014-11-26,27,27.25,26.54,26.6,159352,0
2014-11-28,26.6,28.33,25.81,25.95,116461,0
2014-12-01,25.89,26.24,25.71,25.93,96731,0
2014-12-02,25.92,26.48,25.64,26.32,78407,0
2014-12-03,26.41,27.31,26.41,27.21,96966,0
2014-12-04,27.11,27.36,26.74,27.09,102175,0
2014-12-05,27.08,27.5,27.02,27.23,91454,0
2014-12-08,26.99,27.18,26.23,26.28,67705,0
2014-12-09,25.95,26.69,25.76,26.28,237183,0
2014-12-10,26.2,26.42,25.91,26.02,124676,0
2014-12-11,26.32,26.47,25.79,25.89,82354,0
2014-12-12,25.47,25.94,25.38,25.59,98687,0
2014-12-15,25.79,25.92,25.41,25.63,99967,0
2014-12-16,25.66,26.52,25.45,25.62,88847,0
2014-12-17,25.62,26.64,25.5,26.59,82169,0
2014-12-18,26.87,26.87,26.22,26.8,90269,0
2014-12-19,26.68,26.87,26.12,26.8,192004,0
2014-12-22,26.76,27.03,26.42,26.93,64831,0
2014-12-23,27.07,27.58,26.26,27.43,71961,0
2014-12-24,27.44,27.88,27.21,27.5,106952,0
2014-12-26,27.74,27.94,27.69,27.81,37996,0
2014-12-29,27.77,28,27.48,27.55,65577,0
2014-12-30,27.56,27.78,27.36,27.7,86077,0
2014-12-31,27.67,27.85,27.36,27.4,76411,0
2015-01-02,27.45,27.68,26.48,26.73,89703,0
2015-01-05,26.53,26.76,26.12,26.31,54041,0
2015-01-06,26.31,26.41,25.5,25.79,84462,0
2015-01-07,26,26.248,25.55,26.015,96763,0
2015-01-08,26.22,26.67,25.88,26.38,83843,0
2015-01-09,26.44,26.44,25.6,25.68,74878,0
2015-01-12,25.6,25.75,25.15,25.38,80902,0
2015-01-13,25.51,26.04,24.95,25.15,99540,0
2015-01-14,24.95,25.41,24.8,25.11,82572,0
2015-01-15,25.21,25.45,24.55,24.68,59706,0
2015-01-16,24.56,25.68,24.56,25.56,96516,0
2015-01-20,25.84,25.9,25,25.15,131135,0
2015-01-21,25.32,25.63,24.91,25.36,108125,0
2015-01-22,25.4,25.73,25.29,25.7,77589,0
2015-01-23,25.42,25.89,25.42,25.69,61979,0
2015-01-26,25.76,26.05,25.43,25.52,48802,0
2015-01-27,25.17,25.72,25.17,25.6,143613,0
2015-01-28,25.89,25.89,25.2,25.28,136024,0
2015-01-29,25.43,25.66,25.31,25.63,100879,0
2015-01-30,25.39,25.64,25,25.03,87665,0
2015-02-02,25.02,25.95,25.02,25.79,82842,0
2015-02-03,26.1,26.555,25.9,26.52,53918,0
2015-02-04,26.31,26.41,25.96,26.05,61748,0
2015-02-05,26.14,26.69,26.05,26.67,35869,0
2015-02-06,26.65,27.17,26.56,26.69,65143,0
2015-02-09,26.69,26.87,26.37,26.39,44970,0
2015-02-10,26.55,26.79,25.93,26.19,37282,0
2015-02-11,26.04,26.28,25.7,26.04,38008,0
2015-02-12,26.23,26.44,25.93,26.38,53519,0
2015-02-13,26.36,26.65,25.96,26.52,62502,0
2015-02-17,26.53,26.67,26.15,26.45,35664,0
2015-02-18,26.42,26.7,26.33,26.5,28823,0
2015-02-19,26.5,26.83,26.35,26.51,88309,0
2015-02-20,26.36,26.86,25.95,26.24,111745,0
2015-02-23,26.29,26.56,25.55,26.53,81572,0
2015-02-24,26.62,26.979,26.25,26.74,66005,0
2015-02-25,26.8,27.11,26.62,26.91,58730,0
2015-02-26,26.9,27.09,26.88,27.03,42575,0
2015-02-27,27.06,27.75,26.68,27.64,155625,0
2015-03-02,27.69,28,27.34,27.83,67300,0
2015-03-03,27.85,27.92,27.31,27.55,110700,0
2015-03-04,27.4,27.47,26.89,27.06,70000,0
2015-03-05,27.04,27.15,26.34,26.98,49900,0
2015-03-06,26.72,26.94,26.36,26.47,53600,0
2015-03-09,26.44,26.73,26.26,26.49,74600,0
2015-03-10,26.14,26.45,26,26.01,63600,0
2015-03-11,26,26.84,25.8,26.63,226100,0
2015-03-12,28.31,29.29,27.71,29.1,521700,0
2015-03-13,29.2,29.74,28.81,29.29,343400,0
2015-03-16,28.84,29.39,28.37,29.32,348800,0
2015-03-17,28.97,29.9,28.56,29.17,562200,0
2015-03-18,29,29.8,29,29.69,279200,0
2015-03-19,29.48,29.76,29.48,29.61,151900,0
2015-03-20,29.65,29.77,29.42,29.46,227900,0
2015-03-23,29.46,30.89,29.46,30.42,541400,0
2015-03-24,30.5,30.85,30.09,30.16,490500,0
2015-03-25,30.36,31.5,30.36,31.42,442500,0
2015-03-26,31.19,32.11,31.19,31.7,334500,0
2015-03-27,31.7,31.95,30.97,31.2,199700,0
2015-03-30,31.74,32.24,31.56,31.91,229200,0
2015-03-31,31.81,32.07,31.29,31.34,162160,0
2015-04-01,31.11,31.34,30.62,31,169300,0
2015-04-02,31.37,31.69,30.88,31.24,142400,0
2015-04-06,31.04,31.18,29.6,30.67,386700,0
2015-04-07,30.5,30.89,30.15,30.75,188370,0
2015-04-08,30.63,31.03,30.37,30.95,186000,0
2015-04-09,30.96,31.06,30.23,30.43,86217,0
2015-04-10,30.36,30.99,30.35,30.89,107400,0
2015-04-13,30.6,31.9,30.24,31.04,330800,0
2015-04-14,31.43,31.69,31.04,31.15,169700,0
2015-04-15,31.48,31.92,31.31,31.71,176224,0
2015-04-16,31.55,31.77,30.68,30.94,123180,0
2015-04-17,30.67,31.02,30.15,30.4,131300,0
2015-04-20,30.61,30.65,28.99,29.7,382574,0
2015-04-21,29.61,30.39,29.61,30.31,125782,0
2015-04-22,30.45,30.81,30.06,30.3,110116,0
2015-04-23,30.27,30.41,30,30.19,79400,0
2015-04-24,30.24,30.6,30.04,30.54,105159,0
2015-04-27,30.54,30.9,30.04,30.4,109000,0
2015-04-28,30.47,30.93,30.24,30.93,152816,0
2015-04-29,30.61,30.91,30.27,30.49,92700,0
2015-04-30,30.22,30.48,29.19,29.32,112300,0
2015-05-01,29.36,29.72,28.82,29.71,89000,0
2015-05-04,29.59,29.77,29.21,29.55,109000,0
2015-05-05,29.54,29.9,29,29.18,120000,0
2015-05-06,29.72,29.72,29.1,29.49,146307,0
2015-05-07,29.1,29.56,27.9,29.3,160255,0
2015-05-08,29.5,30.1,29.22,30.04,167200,0
2015-05-11,30,30.15,29.81,30.02,126000,0
2015-05-12,29.95,29.95,29.24,29.47,100847,0
2015-05-13,29.67,29.85,29.25,29.77,127900,0
2015-05-14,29.85,30.2,29.65,30.16,110000,0
2015-05-15,30.16,30.16,29.75,29.83,53314,0
2015-05-18,29.65,30.1,29.505,29.98,86417,0
2015-05-19,29.94,29.94,29.31,29.68,93737,0
2015-05-20,29.71,29.89,29.49,29.81,73900,0
2015-05-21,29.68,30.16,29.66,29.87,84200,0
2015-05-22,29.74,29.81,29.26,29.4,50400,0
2015-05-26,29.49,29.49,28.73,29.09,93608,0
2015-05-27,29.16,29.84,28.69,29.7,94800,0
2015-05-28,29.68,29.92,29.396,29.71,67783,0
2015-05-29,29.65,29.74,29.01,29.6,200100,0
2015-06-01,29.88,30.12,29.22,29.65,175306,0
2015-06-02,29.47,30.1,29.42,29.92,76768,0
2015-06-03,30.03,30.94,29.92,30.9,152300,0
2015-06-04,30.62,30.86,30.33,30.5,106000,0
2015-06-05,30.45,30.51,29.87,30.48,150300,0
2015-06-08,30.35,30.48,29.82,29.93,74800,0
2015-06-09,29.89,30,29.6,29.77,58936,0
2015-06-10,29.96,30.53,29.77,30.38,85479,0
2015-06-11,30.31,30.608,30.15,30.48,36657,0
2015-06-12,30.41,30.41,30.05,30.14,59100,0
2015-06-15,29.35,29.82,29.28,29.41,71600,0
2015-06-16,29.28,29.6,29.11,29.31,85100,0
2015-06-17,29.44,29.44,28.84,28.97,96400,0
2015-06-18,28.92,29.55,28.92,29.34,143500,0
2015-06-19,29.4,29.56,29.26,29.3,130200,0
2015-06-22,29.38,29.73,29.3,29.39,82100,0
2015-06-23,29.26,29.54,29.2,29.34,80343,0
2015-06-24,29.3,29.42,28.74,29.29,55100,0
2015-06-25,29.33,29.33,28.97,29.24,42900,0
2015-06-26,29.24,29.3,28.92,29.23,323600,0
2015-06-29,30.72,31.71,30.21,30.96,1047400,0
2015-06-30,31.17,31.25,30.24,30.96,2806907,0
2015-07-01,31.14,31.6,30.65,31.52,322300,0
2015-07-02,31.39,31.53,30.22,30.61,210800,0
2015-07-06,30.31,30.91,30.12,30.65,106000,0
2015-07-07,30.55,30.75,29.9,30.57,156200,0
2015-07-08,30.17,30.6,30.1,30.32,150300,0
2015-07-09,30.71,30.71,30.13,30.38,108200,0
2015-07-10,30.85,30.91,30.59,30.83,61000,0
2015-07-13,30.89,31.11,30.61,31.06,121200,0
2015-07-14,30.97,31.54,30.73,31.4,96098,0
2015-07-15,31.56,31.56,30.7,30.86,128265,0
2015-07-16,30.92,31.3,30.82,30.89,91800,0
2015-07-17,30.95,31.38,30.93,31.11,122000,0
2015-07-20,31.11,31.23,30.54,31.2,112800,0
2015-07-21,31.04,31.7,30.89,31.37,118400,0
2015-07-22,31.15,31.53,31.13,31.22,57600,0
2015-07-23,31.37,31.37,30.19,30.25,84600,0
2015-07-24,30.03,30.03,28.91,29.01,113800,0
2015-07-27,28.7,29.11,28.34,29.04,124500,0
2015-07-28,29.08,29.5,28.59,29.4,203500,0
2015-07-29,29.25,29.7,29.1,29.56,207000,0
2015-07-30,29.47,29.92,29.28,29.57,150500,0
2015-07-31,29.58,30.15,29.56,30.04,194500,0
2015-08-03,30.08,30.35,29.63,30.34,158122,0
2015-08-04,30.29,30.41,29.96,30.36,179200,0
2015-08-05,30.34,30.34,28.71,28.95,194900,0
2015-08-06,30.22,30.22,27.77,29.8,301005,0
2015-08-07,29.87,29.87,28.64,29.27,156400,0
2015-08-10,29.42,29.58,28.7,29.21,157400,0
2015-08-11,28.9,29.212,28.65,29.06,143131,0
2015-08-12,28.72,29.25,28.72,29.24,96700,0
2015-08-13,29.21,29.92,29.21,29.4,128200,0
2015-08-14,29.29,29.86,29.24,29.54,105600,0
2015-08-17,29.53,29.53,29.08,29.49,70100,0
2015-08-18,29.49,29.55,28.98,29.19,78400,0
2015-08-19,29.14,29.4,28.81,29.15,57100,0
2015-08-20,28.98,29.15,28.65,28.85,107400,0
2015-08-21,28.39,28.99,28.08,28.57,94700,0
2015-08-24,27.36,28.32,26.956,27.2,143793,0
2015-08-25,27.31,27.91,26.72,26.84,133400,0
2015-08-26,27.33,27.7,26.88,27.49,100200,0
2015-08-27,27.62,27.89,27.16,27.6,88600,0
2015-08-28,27.52,28.7,27.52,28.25,130600,0
2015-08-31,28.19,28.97,28.19,28.69,70700,0
2015-09-01,28.2,28.83,28,28.15,187900,0
2015-09-02,28.41,28.41,27.56,27.72,168200,0
2015-09-03,28.11,28.45,27.93,28.26,148700,0
2015-09-04,27.92,28.33,27.8,27.84,95000,0
2015-09-08,28.2,28.28,27.77,27.9,176100,0
2015-09-09,28.07,28.15,27.54,27.61,180500,0
2015-09-10,27.57,27.97,27.34,27.49,174821,0
2015-09-11,27.25,27.55,26.96,27.17,183600,0
2015-09-14,27.17,27.35,26.96,27.01,110300,0
2015-09-15,26.97,27.05,26.82,26.85,122000,0
2015-09-16,26.86,27.17,26.8,27.14,103300,0
2015-09-17,27.04,27.82,27.04,27.35,74218,0
2015-09-18,26.99,27.42,26.57,26.6,160200,0
2015-09-21,26.68,27.2,26.43,26.57,129700,0
2015-09-22,26.25,26.55,25.75,26.01,171600,0
2015-09-23,26,26.16,25.91,26.02,158247,0
2015-09-24,25.8,26.02,25.755,25.91,258338,0
2015-09-25,26.08,26.89,25.65,25.77,172900,0
2015-09-28,25.52,26.2,25.4,25.95,159143,0
2015-09-29,26.04,26.35,25.8,26.04,94900,0
2015-09-30,26.18,26.62,26,26.2,146400,0
2015-10-01,26.28,26.35,25.49,25.72,136400,0
2015-10-02,24.91,24.91,22.52,24.28,314800,0
2015-10-05,24.36,25.39,24.18,25.36,203914,0
2015-10-06,25.37,26.34,25.37,25.51,167300,0
2015-10-07,25.58,26.06,25.36,25.73,430200,0
2015-10-08,25.76,26.73,25.71,26.67,152500,0
2015-10-09,26.81,27.3,26.81,27.15,181100,0
2015-10-12,27.11,27.34,27.06,27.25,101893,0
2015-10-13,27.16,27.52,27.05,27.06,162800,0
2015-10-14,26.98,27.09,26.37,26.57,160100,0
2015-10-15,26.7,27.42,26.6,27.42,100500,0
2015-10-16,27.28,27.28,22.6,23.04,750500,0
2015-10-19,22.8,22.92,21.5,22.57,364789,0
2015-10-20,22.58,22.6,21.93,21.94,207500,0
2015-10-21,21.89,21.9,21.13,21.14,147600,0
2015-10-22,21.35,22.04,21.04,21.87,134500,0
2015-10-23,21.98,22.04,21.48,21.94,148100,0
2015-10-26,21.56,22.38,21.56,22.01,131200,0
2015-10-27,21.84,21.97,21.22,21.38,109700,0
2015-10-28,21.32,22.06,21.06,21.97,182400,0
2015-10-29,21.86,22.28,21.79,22.24,113800,0
2015-10-30,22.29,22.56,22.14,22.5,238700,0
2015-11-02,22.58,23.28,22.52,23.11,90132,0
2015-11-03,23,23.33,22.75,22.89,98700,0
2015-11-04,22.94,23.27,22.47,22.6,242985,0
2015-11-05,22.41,22.41,19.05,20.25,628500,0
2015-11-06,19.96,20.89,18.76,19.41,442900,0
2015-11-09,19.32,19.565,19.19,19.42,242178,0
2015-11-10,19.3,19.6,19.3,19.42,491600,0
2015-11-11,19.54,19.95,19.01,19.88,204100,0
2015-11-12,19.64,19.89,19.4,19.56,235700,0
2015-11-13,19.42,19.71,19.26,19.62,236500,0
2015-11-16,19.68,19.93,19.41,19.89,193500,0
2015-11-17,19.81,19.98,19.44,19.5,360500,0
2015-11-18,19.63,19.72,19.21,19.39,186800,0
2015-11-19,19.29,19.7,19.29,19.69,152200,0
2015-11-20,19.82,20.05,19.43,19.47,226900,0
2015-11-23,19.34,19.73,19.25,19.71,131100,0
2015-11-24,19.42,20.38,19.42,20.24,165900,0
2015-11-25,20.32,20.63,19.55,20.57,139000,0
2015-11-27,20.62,20.87,20.52,20.69,85400,0
2015-11-30,20.74,21.36,20.56,21.2,189500,0
2015-12-01,21.19,21.35,20.95,21.25,150777,0
2015-12-02,21.16,21.54,20.9,21.14,166046,0
2015-12-03,21.16,21.4,20.5,20.77,342063,0
2015-12-04,20.75,21,20.4,20.71,296800,0
2015-12-07,20.7,20.7,19.36,19.4,299800,0
2015-12-08,19.15,19.4,18.64,18.88,455578,0
2015-12-09,18.93,19.27,18.18,18.22,352100,0
2015-12-10,18.29,19.96,18.29,19.69,228900,0
2015-12-11,19.73,19.87,19.32,19.76,240000,0
2015-12-14,19.71,19.87,19.33,19.71,155369,0
2015-12-15,19.75,19.86,19.47,19.69,165300,0
2015-12-16,19.73,20.28,19.66,20.01,151500,0
2015-12-17,20.07,20.29,19.97,20.07,129400,0
2015-12-18,20.07,20.41,20.01,20.28,513100,0
2015-12-21,20.38,20.5,20.1,20.19,131200,0
2015-12-22,20.26,20.48,20.12,20.35,76494,0
2015-12-23,20.53,21.15,20.37,21.08,143500,0
2015-12-24,21.11,21.36,20.68,20.72,79247,0
2015-12-28,20.67,20.83,20.5,20.64,78428,0
2015-12-29,20.69,21.22,20.69,21.18,109593,0
2015-12-30,20.99,21.285,20.765,20.85,100268,0
2015-12-31,20.88,20.94,20.24,20.61,143382,0
2016-01-04,20.36,20.56,19.83,20.36,155881,0
2016-01-05,20.13,20.34,19.98,20.08,106725,0
2016-01-06,19.8,20.44,19.8,20.4,181268,0
2016-01-07,20,21.25,19.82,19.84,211234,0
2016-01-08,19.94,20.01,19.06,19.16,182036,0
2016-01-11,19.29,19.41,18.92,19.27,141892,0
2016-01-12,19.49,19.49,18.77,19.09,127129,0
2016-01-13,19.15,19.354,18.39,18.66,105231,0
2016-01-14,18.72,19.37,18.61,19,96848,0
2016-01-15,18.55,18.85,18.14,18.79,157132,0
2016-01-19,18.99,19.12,18.4,18.66,157600,0
2016-01-20,18.39,19.68,18.09,19.46,105321,0
2016-01-21,19.36,19.9,18.46,19,121364,0
2016-01-22,19.34,19.88,19.09,19.38,92948,0
2016-01-25,19.24,19.45,18.37,18.43,71994,0
2016-01-26,18.55,18.92,17.88,18.88,95286,0
2016-01-27,18.81,18.81,18.4,18.51,201292,0
2016-01-28,18.7,18.92,18.45,18.73,126300,0
2016-01-29,18.85,20.01,18.85,20.01,148336,0
2016-02-01,19.79,19.85,19.19,19.51,85374,0
2016-02-02,19.25,19.86,19.25,19.41,129114,0
2016-02-03,19.53,19.59,18.99,19.36,88366,0
2016-02-04,19.39,19.79,19.24,19.32,100201,0
2016-02-05,19.28,19.5,18.82,18.82,103868,0
2016-02-08,18.69,19.3,17.82,18.49,192400,0
2016-02-09,18.17,19.1,17.77,18.22,103605,0
2016-02-10,18.64,19.58,18.64,19.22,123068,0
2016-02-11,18.94,20.26,18.94,20.07,133632,0
2016-02-12,20.16,20.38,19.57,20.28,147287,0
2016-02-16,20.45,20.97,20.33,20.81,104983,0
2016-02-17,20.96,21.02,20.4,20.47,151670,0
2016-02-18,20.56,21.085,20.3,20.63,71721,0
2016-02-19,20.53,20.83,20.41,20.63,112076,0
2016-02-22,20.93,22.11,20.71,20.8,248089,0
2016-02-23,20.71,21.88,20.59,21.48,172173,0
2016-02-24,21.22,21.83,21.06,21.8,80443,0
2016-02-25,21.95,21.95,21.495,21.75,87614,0
2016-02-26,21.78,21.97,21.63,21.75,85612,0
2016-02-29,21.8,22.67,21.785,22.43,92395,0
2016-03-01,22.6,23.05,22.35,22.86,175752,0
2016-03-02,22.76,23.48,22.7,23.35,92768,0
2016-03-03,20.96,23.64,20.96,23.29,176740,0
2016-03-04,23.53,24.97,23.53,24.68,145282,0
2016-03-07,24.57,25.69,24.57,25.33,156751,0
2016-03-08,25.08,25.08,24.62,24.91,174985,0
2016-03-09,25,25.412,24.74,24.88,156859,0
2016-03-10,25.02,25.05,24.65,24.9,127530,0
2016-03-11,25.14,25.47,24.85,25.05,171637,0
2016-03-14,24.86,25.33,24.76,25.15,163064,0
2016-03-15,24.94,25.25,24.53,24.74,93777,0
2016-03-16,24.71,25.28,24.71,25.11,95126,0
2016-03-17,25.07,25.285,24.97,25.26,196451,0
2016-03-18,25.42,25.55,25.14,25.22,445657,0
2016-03-21,25.26,25.43,24.99,25.19,230556,0
2016-03-22,25.07,25.568,24.98,25.31,124909,0
2016-03-23,25.12,25.39,24.89,24.91,189308,0
2016-03-24,24.69,25.38,24.4,24.5,304995,0
2016-03-28,24.66,25.04,24.49,24.94,131683,0
2016-03-29,24.85,25.02,24.44,24.64,237935,0
2016-03-30,24.73,25.3,24.67,25.15,310248,0
2016-03-31,25,25.24,24.8801,25.11,260609,0
2016-04-01,24.95,25.0301,24.57,24.85,162352,0
2016-04-04,24.92,25.07,24.45,24.47,151905,0
2016-04-05,24.36,24.44,24.03,24.1,179372,0
2016-04-06,24.23,24.57,23.91,24.26,165854,0
2016-04-07,24.14,24.4199,24.02,24.13,284151,0
2016-04-08,24.4,24.79,24.27,24.55,174974,0
2016-04-11,24.6,25.01,24.19,24.27,127548,0
2016-04-12,24.41,25.04,24.41,24.84,183421,0
2016-04-13,24.89,25.27,24.865,25.2,152643,0
2016-04-14,25.25,25.28,25,25.08,88204,0
2016-04-15,24.98,25.32,24.98,25.23,101909,0
2016-04-18,25.15,25.77,25.06,25.71,216984,0
2016-04-19,25.71,26.45,25.71,26.3,268764,0
2016-04-20,26.16,26.2,25.66,25.66,105484,0
2016-04-21,25.57,25.89,25.57,25.62,120008,0
2016-04-22,25.6,25.7,25.5,25.6,133394,0
2016-04-25,25.45,25.64,24.67,24.7,199356,0
2016-04-26,24.82,25.4,24.78,25.22,223282,0
2016-04-27,25.22,25.93,24.99,25.6,209708,0
2016-04-28,25.39,25.89,25.19,25.23,85754,0
2016-04-29,25.28,25.67,25.18,25.51,123797,0
2016-05-02,25.5,25.79,25.43,25.65,144993,0
2016-05-03,25.51,26.7,25.21,25.67,110227,0
2016-05-04,25.58,25.94,25.39,25.7,120828,0
2016-05-05,24.52,24.99,23.29,23.33,317677,0
2016-05-06,23.14,24.33,23.14,24.01,241432,0
2016-05-09,23.98,24.57,23.755,23.99,236739,0
2016-05-10,23.98,24.22,23.725,24.065,179916,0
2016-05-11,23.99,24.42,23.93,24.19,110568,0
2016-05-12,24.24,24.87,23.97,24.02,170436,0
2016-05-13,24,24.08,23.4,23.44,215125,0
2016-05-16,23.41,23.97,23.41,23.68,162590,0
2016-05-17,23.58,23.75,22.76,23.02,198324,0
2016-05-18,22.99,23.84,22.99,23.21,143928,0
2016-05-19,23.06,23.21,22.62,22.83,296346,0
2016-05-20,22.98,23.91,22.98,23.38,235787,0
2016-05-23,23.41,23.71,23.35,23.41,200764,0
2016-05-24,23.56,23.73,23.47,23.62,204327,0
2016-05-25,23.77,24.1,23.55,24.03,148166,0
2016-05-26,24.01,24.41,23.91,23.93,133197,0
2016-05-27,23.86,24.0675,23.86,23.98,124968,0
2016-05-31,24,24.42,23.86,24.19,175728,0
2016-06-01,24.04,24.35,23.83,24.32,139967,0
2016-06-02,24.29,24.4,24,24.2,105968,0
2016-06-03,24.22,24.39,23.79,24.16,117311,0
2016-06-06,24.11,24.72,24.04,24.64,105620,0
2016-06-07,24.61,24.8,24.36,24.56,97997,0
2016-06-08,24.68,25.18,24.59,24.95,98967,0
2016-06-09,24.76,24.76,24.05,24.59,116586,0
2016-06-10,24.31,24.65,23.69,24.1,142633,0
2016-06-13,24.06,24.17,23.665,23.69,112936,0
2016-06-14,23.69,24.06,23.69,23.88,111802,0
2016-06-15,23.92,24.36,23.84,24.03,113224,0
2016-06-16,23.8,24.06,23.51,23.98,145866,0
2016-06-17,24.06,24.6,24,24.27,196663,0
2016-06-20,24.43,24.57,24,24.05,155348,0
2016-06-21,23.98,24.03,23.53,23.88,161446,0
2016-06-22,24.03,24.43,23.96,24.18,194990,0
2016-06-23,24.47,25,24.46,24.88,168695,0
2016-06-24,23.8,24.06,23.338,23.35,252358,0
2016-06-27,23.12,23.17,22.59,22.71,154575,0
2016-06-28,22.93,23.31,22.83,22.9,115341,0
2016-06-29,23.11,23.47,23.09,23.37,127178,0
2016-06-30,23.49,24.105,23.4,24.08,117525,0
2016-07-01,23.96,24.56,23.96,24.15,104533,0
2016-07-05,23.94,24.07,23.7,23.99,110463,0
2016-07-06,23.9,24.3,23.76,24.05,162406,0
2016-07-07,24.07,24.6,24.025,24.42,119827,0
2016-07-08,24.63,25.05,24.47,24.96,89453,0
2016-07-11,24.99,25.6,24.99,25.355,124858,0
2016-07-12,25.5,25.8,25.33,25.55,103186,0
2016-07-13,25.65,25.87,25.3901,25.75,110051,0
2016-07-14,25.9,26.307,25.46,25.48,53876,0
2016-07-15,25.66,25.66,25.25,25.53,82323,0
2016-07-18,25.43,25.62,25.3,25.4,49917,0
2016-07-19,25.4,25.49,24.99,25.05,38633,0
2016-07-20,25.08,25.25,24.67,25.14,41417,0
2016-07-21,24.95,25.29,21.84,24.96,48340,0
2016-07-22,24.88,24.92,24.62,24.65,60166,0
2016-07-25,24.63,24.87,24.32,24.51,163284,0
2016-07-26,24.49,24.82,24.31,24.54,240432,0
2016-07-27,24.5,24.95,24.42,24.73,108930,0
2016-07-28,24.59,24.96,24.1508,24.79,55586,0
2016-07-29,24.87,25.49,24.19,24.67,112359,0
2016-08-01,24.61,25.25,24.34,24.87,91962,0
2016-08-02,24.78,25.35,24.62,24.77,100886,0
2016-08-03,24.83,25.26,24.54,24.9,104511,0
2016-08-04,24.85,26.33,24.85,26.24,164080,0
2016-08-05,26.52,27.73,26.33,27.5,134927,0
2016-08-08,27.5,28.16,27.245,27.6,204629,0
2016-08-09,27.64,28.2,27.565,28.18,142355,0
2016-08-10,28.07,28.17,27.84,28.06,119496,0
2016-08-11,28.17,28.33,26.49,28.01,109038,0
2016-08-12,27.45,27.91,26.67,27.8,324660,0
2016-08-15,27.89,28.37,27.89,28.35,68828,0
2016-08-16,28.26,28.59,28.14,28.31,64021,0
2016-08-17,28.41,28.42,28.06,28.34,126323,0
2016-08-18,28.24,28.84,27.74,28.77,186342,0
2016-08-19,28.78,29.17,28.42,29.02,132513,0
2016-08-22,28.83,29.2599,28.54,29.19,82521,0
2016-08-23,29.36,29.48,29.2,29.34,72466,0
2016-08-24,29.35,29.5,28.84,29.47,114607,0
2016-08-25,29.39,29.61,29.02,29.38,100593,0
2016-08-26,29.31,29.52,28.89,28.94,66465,0
2016-08-29,28.91,29.1,28.71,28.94,103226,0
2016-08-30,29.05,29.4,29.005,29.13,65363,0
2016-08-31,29.06,29.85,28.8,29,209660,0
2016-09-01,29.12,29.29,28.7,29.25,97279,0
2016-09-02,29.38,29.6,29.29,29.52,48962,0
2016-09-06,29.5,29.685,29.245,29.35,59504,0
2016-09-07,29.34,29.6,29.27,29.55,64804,0
2016-09-08,29.42,29.69,29.3,29.49,45210,0
2016-09-09,29.28,29.46,28.38,28.38,44048,0
2016-09-12,28.41,28.82,28.21,28.38,79690,0
2016-09-13,28.08,28.39,27.64,27.78,64276,0
2016-09-14,27.72,28.5,27.13,27.65,56855,0
2016-09-15,27.71,28.42,27.54,28.24,67328,0
2016-09-16,28.23,28.46,27.93,28.02,304432,0
2016-09-19,28.23,28.43,28,28.28,92280,0
2016-09-20,28.49,29.23,27.8,29,107054,0
2016-09-21,29.23,29.5,28.7501,29.47,104360,0
2016-09-22,29.5,29.84,29.325,29.79,94847,0
2016-09-23,29.84,29.84,29.29,29.29,62230,0
2016-09-26,29.23,29.8,29.13,29.2,57528,0
2016-09-27,29.31,29.62,29.3,29.52,77967,0
2016-09-28,29.65,30.09,29.53,30.09,90038,0
2016-09-29,30.08,30.19,29.61,29.63,61338,0
2016-09-30,29.9,30.38,29.73,30.1,106079,0
2016-10-03,30,30.4,29.71,30.29,106951,0
2016-10-04,30.38,30.785,29.984,30.49,89536,0
2016-10-05,30.69,30.78,30.3,30.49,35415,0
2016-10-06,30.46,30.79,30.25,30.76,124108,0
2016-10-07,30.74,30.8,30.29,30.36,70124,0
2016-10-10,30.47,30.94,30.36,30.5,45802,0
2016-10-11,30.48,30.75,29.82,29.96,67609,0
2016-10-12,30,30.24,29.83,29.92,50835,0
2016-10-13,29.7,29.865,29.47,29.55,94846,0
2016-10-14,29.63,30.01,29.46,29.52,62058,0
2016-10-17,29.52,29.69,29.38,29.61,49294,0
2016-10-18,29.91,30.14,29.7,29.81,50922,0
2016-10-19,29.8,30.26,29.49,29.8,84618,0
2016-10-20,29.67,29.865,29.42,29.6,53069,0
2016-10-21,29.35,29.71,29.08,29.65,72361,0
2016-10-24,29.81,30.2895,29.64,29.81,66388,0
2016-10-25,29.68,29.79,29.26,29.44,60720,0
2016-10-26,29.33,29.68,29.03,29.08,73245,0
2016-10-27,29.11,29.81,29.11,29.2,66074,0
2016-10-28,29.2,29.88,28.74,29.46,75498,0
2016-10-31,29.58,29.99,29.17,29.84,122140,0
2016-11-01,29.91,30.17,29.09,29.26,90304,0
2016-11-02,29.12,29.15,28.34,28.475,102978,0
2016-11-03,30.14,31.405,29.13,31.01,283179,0
2016-11-04,31.35,31.53,30.18,30.34,204975,0
2016-11-07,30.75,32,30.41,31.67,162607,0
2016-11-08,31.35,31.88,30.37,31.37,84919,0
2016-11-09,31.02,32.91,31.02,32.689,143796,0
2016-11-10,33,34.9,32.53,34.81,302853,0
2016-11-11,34.77,36.52,34,35.99,230591,0
2016-11-14,36.03,36.5,35.52,36.28,216791,0
2016-11-15,36.25,37.22,35.9,36.79,222607,0
2016-11-16,36.95,37.54,36.31,37.24,174128,0
2016-11-17,37.52,37.91,36.94,37.06,116493,0
2016-11-18,36.7,36.85,36.11,36.84,155154,0
2016-11-21,37.03,37.155,36.1,36.23,179481,0
2016-11-22,36.31,37.3,36.17,37.27,186810,0
2016-11-23,37.26,38.04,37.25,38.04,89210,0
2016-11-25,38.03,38.25,37.52,37.8,33226,0
2016-11-28,37.82,37.89,37.08,37.46,125854,0
2016-11-29,37.36,38.24,37.03,38.03,172414,0
2016-11-30,38.2,41.425,37.39,37.46,182353,0
2016-12-01,37.67,38.33,37.23,38.33,135918,0
2016-12-02,38.36,38.94,37.43,37.87,98973,0
2016-12-05,38.04,38.39,37.72,38.06,139945,0
2016-12-06,38.24,38.83,37.77,38.13,110396,0
2016-12-07,38.21,38.775,37.345,38.71,109633,0
2016-12-08,38.97,39.63,38.37,39.41,113631,0
2016-12-09,39.36,39.7,37.29,39.68,134339,0
2016-12-12,39.81,39.81,38.46,38.75,85146,0
2016-12-13,38.91,39.12,38.15,38.36,101498,0
2016-12-14,38.39,38.52,37.83,37.87,80611,0
2016-12-15,37.94,38.495,37.61,38.08,147584,0
2016-12-16,38.12,38.26,37,37.06,372224,0
2016-12-19,37.33,38.42,37.33,37.93,98409,0
2016-12-20,37.87,39.16,37.47,39.09,95646,0
2016-12-21,39.23,39.28,38.53,38.78,64931,0
2016-12-22,38.78,39.21,38.23,38.33,86727,0
2016-12-23,38.37,38.8,38.18,38.77,35622,0
2016-12-27,38.96,39.35,38.67,39.05,58963,0
2016-12-28,39.21,39.23,38,38.23,59511,0
2016-12-29,38.37,38.915,38.05,38.45,60492,0
2016-12-30,38.65,38.65,37.25,37.68,110537,0
2017-01-03,38.05,38.285,37.56,38.18,82385,0
2017-01-04,38.51,39.35,38.4464,39.1,85741,0
2017-01-05,38.97,39.03,37.97,38.2,82875,0
2017-01-06,38.4,38.4,37.51,37.86,77768,0
2017-01-09,37.79,37.79,36.9,36.94,62550,0
2017-01-10,37.1,37.945,37.1,37.56,67277,0
2017-01-11,37.54,38.18,37.48,37.79,59370,0
2017-01-12,37.82,37.99,36.66,37.16,51671,0
2017-01-13,37.27,37.96,37.27,37.74,46417,0
2017-01-17,37.62,37.66,35.891,36.67,51149,0
2017-01-18,36.89,37.16,36.64,36.89,48642,0
2017-01-19,37.12,37.315,36.57,36.84,61330,0
2017-01-20,37.01,37.68,37,37.28,71883,0
2017-01-23,37.22,37.47,36.39,36.68,27491,0
2017-01-24,36.88,38.43,36.88,38.33,81729,0
2017-01-25,38.77,39.98,38.77,39.95,116400,0
2017-01-26,40.14,40.41,39.34,39.6,66617,0
2017-01-27,39.67,39.67,38.67,39.15,52399,0
2017-01-30,38.83,38.83,37.95,38.57,43810,0
2017-01-31,38.4,38.64,38.07,38.47,59054,0
2017-02-01,38.77,39.35,38.12,39.11,74729,0
2017-02-02,38.97,38.97,38.16,38.52,52383,0
2017-02-03,38.89,39.2,38.605,38.78,50211,0
2017-02-06,38.53,39.09,38.3,38.77,34733,0
2017-02-07,38.99,39.23,38.72,39.01,67061,0
2017-02-08,38.83,38.83,37.46,38.1,58579,0
2017-02-09,38.28,38.84,37.62,38.48,42144,0
2017-02-10,38.7,39.325,37.66,39.2,51824,0
2017-02-13,39.39,39.58,38.88,39.41,47226,0
2017-02-14,39.24,39.32,38.55,39.2,60587,0
2017-02-15,39.04,39.55,38.58,39.26,45656,0
2017-02-16,39.33,39.95,38.64,39.59,40156,0
2017-02-17,39.58,39.58,38.415,38.56,68530,0
2017-02-21,38.58,39.64,38.58,39.55,43313,0
2017-02-22,39.49,39.58,39.01,39.41,61986,0
2017-02-23,39.46,39.46,37.97,38.38,53375,0
2017-02-24,37.92,39.25,37.52,39.22,55163,0
2017-02-27,39.2,39.785,38.89,39.16,49780,0
2017-02-28,39.06,39.3,37.38,37.51,74819,0
2017-03-01,38.07,39.71,38.07,39.43,74716,0
2017-03-02,39.42,39.45,38.64,38.69,37334,0
2017-03-03,38.51,38.94,37.78,38.87,41400,0
2017-03-06,38.55,38.55,37.55,37.89,69298,0
2017-03-07,37.79,38.31,37.79,38.06,63340,0
2017-03-08,37.9,38.325,37.61,37.69,56086,0
2017-03-09,37.59,37.88,36.93,37.09,49701,0
2017-03-10,41.15,43.77,40.42,41.92,246973,0
2017-03-13,42.33,43,41.435,41.51,144022,0
2017-03-14,40.75,40.94,38.56,40.44,205259,0
2017-03-15,40.77,41.38,40.4,41.24,72842,0
2017-03-16,41.42,41.6,39.161,40.87,76925,0
2017-03-17,40.9,42.25,40.385,40.68,161876,0
2017-03-20,40.73,40.74,38.91,40.58,49076,0
2017-03-21,40.63,40.63,39.17,39.7,80278,0
2017-03-22,39.61,39.8,38.8,39.25,51464,0
2017-03-23,39.22,39.795,39.22,39.52,65262,0
2017-03-24,39.61,39.61,38.25,38.7,83193,0
2017-03-27,38.54,39.84,37.88,39.66,97663,0
2017-03-28,39.92,40.405,39.18,40.22,99935,0
2017-03-29,40.04,40.84,39.96,40.57,79100,0
2017-03-30,40.71,41.338,40.48,40.86,163238,0
2017-03-31,40.86,41.59,40.82,41,97573,0
2017-04-03,41.25,42.41,39.86,40.23,76360,0
2017-04-04,40.25,41.32,40.25,40.98,90095,0
2017-04-05,41.27,41.79,40.1,40.15,80373,0
2017-04-06,40.32,40.91,40.08,40.81,81998,0
2017-04-07,40.69,41.06,39.99,40.78,51999,0
2017-04-10,40.88,41.52,40.45,40.75,61211,0
2017-04-11,40.8,41.77,40.8,41.73,68459,0
2017-04-12,41.62,41.62,40.41,40.48,97184,0
2017-04-13,40.33,40.96,40.11,40.27,122311,0
2017-04-17,40.44,41.18,40.28,40.77,82547,0
2017-04-18,40.41,41.16,39.93,41.06,72981,0
2017-04-19,41.21,41.67,40.59,40.83,75318,0
2017-04-20,41.06,41.435,40.03,40.8,96582,0
2017-04-21,40.85,41.52,40.45,41.17,168845,0
2017-04-24,42,42.3499,41.6,42.14,54941,0
2017-04-25,42.42,43.04,41.6917,42.64,70139,0
2017-04-26,42.53,43.37,42.53,43.24,80308,0
2017-04-27,43.34,43.49,42.33,43.02,60421,0
2017-04-28,43.34,43.34,42.21,42.26,56356,0
2017-05-01,42.43,42.63,41.67,42.43,69932,0
2017-05-02,42.59,42.884,41.7486,42.03,62809,0
2017-05-03,42.05,42.06,40.811,41.42,91549,0
2017-05-04,37.8,37.8,33.3,33.5,403105,0
2017-05-05,34.98,35.61,33.88,35.2,226590,0
2017-05-08,35,35.4,33.745,34.19,193836,0
2017-05-09,34.1,35.1287,32.911,33.17,282090,0
2017-05-10,33,33.165,31.6501,31.73,213160,0
2017-05-11,31.56,31.73,30.82,31.5,201039,0
2017-05-12,31.39,31.47,30.48,30.93,161727,0
2017-05-15,30.96,31,29.79,29.98,224886,0
2017-05-16,29.94,29.96,28.84,29.2,182969,0
2017-05-17,28.65,28.86,28.07,28.09,118912,0
2017-05-18,27.92,28.405,27.89,28.215,110401,0
2017-05-19,28.37,28.73,28.31,28.34,115077,0
2017-05-22,28.51,28.54,27.83,28.23,89695,0
2017-05-23,28.25,28.782,27.95,28.57,119090,0
2017-05-24,28.53,29.47,28.29,29.28,212158,0
2017-05-25,29.44,29.69,29.03,29.17,185143,0
2017-05-26,29.04,29.7,28.734,29.68,94323,0
2017-05-30,29.62,29.78,28.65,28.75,137031,0
2017-05-31,28.77,29.68,28.15,29.36,116070,0
2017-06-01,29.44,29.95,29.14,29.49,85645,0
2017-06-02,29.52,30.23,29.425,29.63,94821,0
2017-06-05,29.56,29.97,29.26,29.46,65946,0
2017-06-06,29.53,29.81,29.3,29.53,85782,0
2017-06-07,29.56,30.29,29.017,30.05,108972,0
2017-06-08,30.08,31.17,30.08,30.74,109716,0
2017-06-09,30.79,31.355,30.79,31.27,107558,0
2017-06-12,31.26,31.76,30.6,31.57,122231,0
2017-06-13,31.6,31.65,30.675,31.19,152932,0
2017-06-14,31.22,31.4,30.67,31.33,70921,0
2017-06-15,31,31.62,30.66,31.19,88508,0
2017-06-16,30.97,31.52,30.76,31.2,159677,0
2017-06-19,31.31,31.32,30.79,30.96,45820,0
2017-06-20,30.82,30.94,30.04,30.23,81275,0
2017-06-21,30.24,30.61,29.87,30.46,81091,0
2017-06-22,30.46,30.83,30.3,30.54,62637,0
2017-06-23,30.56,30.8,30.29,30.74,341642,0
2017-06-26,30.85,31.36,30.61,30.95,49891,0
2017-06-27,30.96,31.26,30.65,30.865,87949,0
2017-06-28,31.03,31.345,30.955,31.14,72227,0
2017-06-29,31.14,31.28,29.95,30.54,92252,0
2017-06-30,30.61,31.33,30.205,31.02,64191,0
2017-07-03,31.14,31.53,30.92,31.3,31865,0
2017-07-05,31.26,31.31,30.56,31.18,68982,0
2017-07-06,31.03,31.13,30.16,30.33,74056,0
2017-07-07,30.37,31.24,30.32,31.13,33833,0
2017-07-10,30.96,30.96,30.4,30.48,52586,0
2017-07-11,30.49,30.62,29.85,30.1,96486,0
2017-07-12,30.37,30.92,30.37,30.66,40224,0
2017-07-13,30.69,30.97,30.29,30.97,49425,0
2017-07-14,30.87,31.02,30.61,30.63,49188,0
2017-07-17,30.59,31.06,30.52,30.98,40737,0
2017-07-18,30.9,30.97,30.51,30.72,54299,0
2017-07-19,30.72,31.55,30.72,31.36,68793,0
2017-07-20,31.28,31.71,31.25,31.58,81876,0
2017-07-21,31.75,31.75,31.18,31.3,115346,0
2017-07-24,31.33,31.65,31.06,31.53,66900,0
2017-07-25,31.53,31.98,31.43,31.56,75794,0
2017-07-26,31.59,31.88,31.25,31.62,68461,0
2017-07-27,31.64,31.91,31.45,31.86,57015,0
2017-07-28,31.85,32.09,31.5,31.78,77709,0
2017-07-31,31.75,32.02,31.5629,31.81,45168,0
2017-08-01,32.02,32.255,31.695,31.97,51998,0
2017-08-02,31.89,32.08,31.25,31.53,65911,0
2017-08-03,29.3,29.4573,25.83,26.02,271544,0
2017-08-04,26.0088,27.43,26.0088,26.29,100357,0
2017-08-07,26.3,27.479,25.59,26.47,102888,0
2017-08-08,26.55,27.16,25.82,26.01,173245,0
2017-08-09,25.9,26.42,25.31,25.81,169913,0
2017-08-10,25.6,26.37,24.84,24.92,135409,0
2017-08-11,24.91,25.27,24.8,25.14,100452,0
2017-08-14,25.32,25.49,25.08,25.1,85307,0
2017-08-15,25.16,25.16,24.27,24.3,73453,0
2017-08-16,24.34,24.35,23.5,23.58,92531,0
2017-08-17,23.43,23.77,23.16,23.19,151210,0
2017-08-18,23.15,23.62,23.11,23.24,145744,0
2017-08-21,23.2,23.3,23.03,23.12,63562,0
2017-08-22,23.28,23.38,23.05,23.12,98235,0
2017-08-23,23,23.63,23,23.43,97653,0
2017-08-24,23.51,23.74,23.32,23.62,50137,0
2017-08-25,23.65,24.07,23.56,23.89,42837,0
2017-08-28,23.88,24.32,23.88,24.27,80239,0
2017-08-29,24.06,25.13,23.94,25.06,130262,0
2017-08-30,25.05,25.34,24.69,25.25,110075,0
2017-08-31,25.4,25.85,25.15,25.81,94984,0
2017-09-01,25.83,25.91,25.27,25.66,52891,0
2017-09-05,25.66,25.99,25.56,25.76,105293,0
2017-09-06,25.56,25.96,25.15,25.65,152082,0
2017-09-07,25.69,26.2499,24.13,24.33,172003,0
2017-09-08,24.35,26.3,24.35,26.02,167875,0
2017-09-11,26.21,26.21,25.58,25.95,108837,0
2017-09-12,25.96,27.18,25.525,26.96,210620,0
2017-09-13,26.84,27.15,26.4325,26.77,118759,0
2017-09-14,26.74,27.35,26.36,26.93,91083,0
2017-09-15,27.02,27.12,26.47,26.91,172796,0
2017-09-18,26.9,27.38,26.745,26.82,61851,0
2017-09-19,26.82,27.06,26.61,26.75,63167,0
2017-09-20,26.74,27.11,26.47,26.81,57520,0
2017-09-21,26.8,27.242,26.565,26.77,81371,0
2017-09-22,26.76,27.55,26.03,27.31,82909,0
2017-09-25,27.38,27.73,27.38,27.55,96044,0
2017-09-26,27.61,28.25,27.61,28.025,69211,0
2017-09-27,28.12,29.1,28.055,28.97,97500,0
2017-09-28,28.98,29.22,28.545,28.9,110331,0
2017-09-29,28.91,29.325,28.71,29.14,87853,0
2017-10-02,29.05,29.985,29.05,29.57,167451,0
2017-10-03,29.56,29.79,29.27,29.72,147513,0
2017-10-04,29.8,29.81,29.39,29.6,210927,0
2017-10-05,29.69,30.08,29.45,30,105587,0
2017-10-06,29.79,30.135,29.53,29.63,217403,0
2017-10-09,29.8,30.09,29.56,29.97,102532,0
2017-10-10,30.03,30.54,29.9,30.3,105847,0
2017-10-11,30.37,30.45,30.09,30.24,105239,0
2017-10-12,30.22,30.34,29.57,30.24,77557,0
2017-10-13,30.45,30.63,29.95,30.45,141903,0
2017-10-16,30.59,31.085,30.41,30.57,69992,0
2017-10-17,30.5,30.66,30.19,30.53,90908,0
2017-10-18,30.54,31.266,30.2826,30.92,302376,0
2017-10-19,30.8,30.8,29.96,30.49,97372,0
2017-10-20,30.7,30.7,30.38,30.5,63050,0
2017-10-23,30.6,30.865,30.15,30.45,52304,0
2017-10-24,30.5,30.89,30,30.61,64043,0
2017-10-25,30.23,31.08,29.935,30.75,60607,0
2017-10-26,30.91,31.49,30.91,31.24,53073,0
2017-10-27,31.27,31.87,30.82,31.84,89504,0
2017-10-30,31.57,31.7,30.96,31.23,73908,0
2017-10-31,31.38,32.35,31.01,31.89,104143,0
2017-11-01,32.17,32.17,30.95,31.36,144790,0
2017-11-02,32,32,29.05,30.16,381053,0
2017-11-03,30.11,32.39,30,31.91,136154,0
2017-11-06,32.18,33.53,31.6,33.44,122508,0
2017-11-07,33.43,33.44,32.52,33.19,113859,0
2017-11-08,32.95,33.66,32.26,33.23,188041,0
2017-11-09,32.92,35.38,32.59,34.78,416517,0
2017-11-10,34.47,35.03,33.32,33.59,115918,0
