Date,Open,High,Low,Close,Volume,OpenInt
2010-08-11,11,11,11,11,0,0
2010-08-12,13,16.41,12.42,14.52,4381181,0
2010-08-13,14.2,15.34,14.1,15,519622,0
2010-08-16,15.95,17,14.58,16.25,104417,0
2010-08-17,16.07,16.93,15.18,16.2,607080,0
2010-08-18,16.2,17.19,15.98,16.75,350711,0
2010-08-19,16.4,17.39,16.4,17.04,231721,0
2010-08-20,17.19,17.54,16.85,17.09,311701,0
2010-08-23,17.32,18.18,16.75,17.44,119628,0
2010-08-24,17.5,17.5,16.34,17,150092,0
2010-08-25,17.17,17.4,16.62,17.07,51570,0
2010-08-26,17,17.05,16.82,16.9,38161,0
2010-08-27,16.73,17.2,16.7,16.99,94081,0
2010-08-30,17,17.25,16.87,16.93,122586,0
2010-08-31,16.99,17.38,16.47,16.74,60209,0
2010-09-01,16.85,16.86,16.41,16.62,30711,0
2010-09-02,16.55,17.06,16.25,16.99,43157,0
2010-09-03,17.03,17.33,16.79,17.17,62086,0
2010-09-07,17.21,17.92,16.5,17.21,87101,0
2010-09-08,17.35,18.15,17.31,17.59,34225,0
2010-09-09,17.89,17.89,16.67,17.23,28374,0
2010-09-10,17.14,17.2,16.26,16.45,82552,0
2010-09-13,16.49,16.75,15.76,16.56,93459,0
2010-09-14,16.19,17.94,15.93,17.75,73122,0
2010-09-15,17.68,18.83,17.26,18,127338,0
2010-09-16,17.99,19.23,17.99,19.05,130346,0
2010-09-17,19.15,19.63,18.53,19.04,120526,0
2010-09-20,19.2,19.58,18.9,19.38,96242,0
2010-09-21,19.6,19.99,19.46,19.7,214569,0
2010-09-22,19.78,19.8,19.25,19.72,122376,0
2010-09-23,19.16,19.7,18.36,19,119643,0
2010-09-24,19.03,19.24,18.01,18.73,97841,0
2010-09-27,18.86,18.86,18.11,18.36,141343,0
2010-09-28,18.67,18.77,17.42,18.27,117843,0
2010-09-29,18.41,19.4,18.4,19.23,75379,0
2010-09-30,19.2,19.34,18.53,19.08,1364384,0
2010-10-01,19.24,19.64,19.1,19.46,120223,0
2010-10-04,19.31,19.5,19.05,19.43,45462,0
2010-10-05,19.6,19.75,19.24,19.7,68303,0
2010-10-06,19.7,19.93,18.92,19.53,131502,0
2010-10-07,19.61,19.74,18.78,19.43,70544,0
2010-10-08,19.32,21.75,19.11,20.88,82771,0
2010-10-11,20.83,21.41,20.19,20.51,153968,0
2010-10-12,20.38,22.16,20.37,21.9,624714,0
2010-10-13,21.9,22.71,20.9,22,66214,0
2010-10-14,22,22.72,21.51,22.04,69556,0
2010-10-15,22.28,22.28,21.1,21.22,46756,0
2010-10-18,21.17,21.95,20.7,21.6,49495,0
2010-10-19,21.38,21.38,20.11,20.72,59572,0
2010-10-20,20.83,22.94,19.76,22.34,35314,0
2010-10-21,22.46,22.67,21.81,21.98,34362,0
2010-10-22,21.98,21.99,21.31,21.95,49064,0
2010-10-25,22.07,22.34,21.64,22.12,39904,0
2010-10-26,21.95,22.18,21.63,21.99,37389,0
2010-10-27,21.9,23.56,21.87,23.07,72213,0
2010-10-28,23.25,24.74,22.75,23.95,138052,0
2010-10-29,22.92,23.31,22.57,23.08,122047,0
2010-11-01,23.06,23.46,22.84,23,88772,0
2010-11-02,23.19,24.23,23.09,24.23,95851,0
2010-11-03,24.14,25.23,23.96,24.44,65535,0
2010-11-04,25.49,28.99,24.8,26.91,203864,0
2010-11-05,27,27.36,26.03,26.74,252618,0
2010-11-08,27.65,27.74,25.97,27.18,98598,0
2010-11-09,27.3,29.37,26.76,27.88,65401,0
2010-11-10,28.04,30.25,28.04,29.57,65634,0
2010-11-11,29.51,31.3,29.3,31.09,84655,0
2010-11-12,30.77,30.89,29.15,30.17,323250,0
2010-11-15,30.22,32.96,29.37,29.45,87414,0
2010-11-16,29.13,29.14,26.44,27.08,165364,0
2010-11-17,27.02,27.02,24.78,26.06,100285,0
2010-11-18,25.73,28.21,25.25,27.77,62175,0
2010-11-19,27.82,29.83,27.34,28.51,73839,0
2010-11-22,28.43,28.43,26.31,28.25,48261,0
2010-11-23,28,28.23,26.84,27.11,19907,0
2010-11-24,27.97,28.25,26.75,27.31,56916,0
2010-11-26,27.29,28.05,27.07,27.17,26666,0
2010-11-29,27.08,27.56,27.01,27.21,57340,0
2010-11-30,26.98,27.47,26.63,27.4,92321,0
2010-12-01,27.81,29.5,27.81,28.95,96231,0
2010-12-02,29.05,30.51,28.02,29.13,50041,0
2010-12-03,29.06,29.07,27.8,28.04,107722,0
2010-12-06,27.92,28.02,25.85,25.85,336423,0
2010-12-07,25.75,28.73,25.75,28.5,3165674,0
2010-12-08,28.32,29.62,27.25,28.48,397043,0
2010-12-09,28.52,31.71,28.13,30.72,327920,0
2010-12-10,31.32,31.95,28.65,28.83,330522,0
2010-12-13,28.9,28.9,27.13,28,295439,0
2010-12-14,28,28.81,27.75,27.9,87098,0
2010-12-15,28.01,29.46,26.82,29.06,175583,0
2010-12-16,28.62,29.7,28.62,29.08,174659,0
2010-12-17,28.42,30.87,28.41,30.67,279135,0
2010-12-20,30.65,34.19,30.65,32.64,146310,0
2010-12-21,32.85,33.41,31.54,32.76,130787,0
2010-12-22,32.66,33,31.96,32.8,121656,0
2010-12-23,32.67,32.77,31.81,32.51,121259,0
2010-12-27,32.2,32.89,31.38,32.17,71557,0
2010-12-28,31.8,31.92,30.69,31.07,52213,0
2010-12-29,31.11,32,29.67,30.06,55774,0
2010-12-30,29.86,30.05,29.07,29.63,60464,0
2010-12-31,29.51,31.06,28.51,30.93,175820,0
2011-01-03,30.77,31,30.11,30.11,178215,0
2011-01-04,30.31,30.31,29.13,29.75,303270,0
2011-01-05,29.61,29.75,28.39,29.7,363365,0
2011-01-06,29.46,29.59,28.78,29.34,95695,0
2011-01-07,29.45,29.45,28.94,29.45,150175,0
2011-01-10,29.22,29.57,28.69,29,61480,0
2011-01-11,29.12,29.38,27.71,29.29,66100,0
2011-01-12,29.58,29.99,28.7,28.99,40851,0
2011-01-13,29.09,29.09,27.27,28.02,132213,0
2011-01-14,28.07,28.96,27.1,27.67,133141,0
2011-01-18,27.5,28.09,26.79,27.36,167348,0
2011-01-19,27.39,28.35,27.39,27.85,115335,0
2011-01-20,27.78,27.78,26,26.21,143330,0
2011-01-21,26.21,28.31,25.82,26.4,182593,0
2011-01-24,26.4,26.81,25.58,26.68,163408,0
2011-01-25,26.51,27.34,26.51,27.04,200894,0
2011-01-26,27.14,28.2,27.14,27.97,62458,0
2011-01-27,28.02,28.37,27.22,28.29,76137,0
2011-01-28,28.23,29.22,27.17,27.2,134276,0
2011-01-31,27.43,27.54,26.39,27.39,180427,0
2011-02-01,27.5,27.52,26.64,27.32,110363,0
2011-02-02,27.28,27.93,26.97,27.11,49621,0
2011-02-03,28.53,28.53,26.83,27.16,37920,0
2011-02-04,27.26,27.74,27.01,27.48,109481,0
2011-02-07,27.45,27.54,26.38,26.41,177525,0
2011-02-08,26.34,27.84,26.03,27.46,183698,0
2011-02-09,27.41,27.41,26.56,27.05,53464,0
2011-02-10,26.88,27.83,26.88,27.53,183470,0
2011-02-11,28,28.66,27.24,28.53,262464,0
2011-02-14,28.99,29.42,28.29,28.72,198911,0
2011-02-15,28.7,28.7,27.61,27.71,298231,0
2011-02-16,27.09,28.04,27.01,27.11,59302,0
2011-02-18,27.35,28.05,27.28,27.85,188144,0
2011-02-22,27.83,28,27.01,27.59,200302,0
2011-02-23,26.92,27.84,26.11,26.52,127102,0
2011-02-24,26.51,27.24,26.42,27.03,109344,0
2011-02-25,27.48,27.49,24.03,24.64,804695,0
2011-02-28,24.51,24.89,22.88,24.8,900243,0
2011-03-01,24.18,24.46,23.56,24.03,603654,0
2011-03-02,23.72,24.21,22.91,23.26,249319,0
2011-03-03,23.5,24,23.23,23.99,430368,0
2011-03-04,23.65,24.59,23.65,24.39,220759,0
2011-03-07,23.1,24.65,23.09,23.78,186409,0
2011-03-08,23.89,25.27,23.5,25.01,363810,0
2011-03-09,25,25.09,24.42,25,210611,0
2011-03-10,24.69,24.99,24.52,24.71,198206,0
2011-03-11,24.97,25,24.06,24.76,377620,0
2011-03-14,24.37,24.94,24.37,24.42,175642,0
2011-03-15,22.87,24.57,22,24.47,140191,0
2011-03-16,24.49,25.18,24.02,24.3,163789,0
2011-03-17,24.69,24.84,23.97,24,260737,0
2011-03-18,24.28,24.28,23.51,23.97,255285,0
2011-03-21,24.71,25.38,23.78,25.38,352827,0
2011-03-22,25.11,26.09,24.67,25.87,167172,0
2011-03-23,25.82,25.96,24.87,25.62,117807,0
2011-03-24,25.75,25.75,25.17,25.44,115729,0
2011-03-25,25.59,26.65,25.32,26.19,138459,0
2011-03-28,26.4,26.98,25.8,26.92,135463,0
2011-03-29,26.92,28.08,26.51,27.93,352135,0
2011-03-30,28,28.9,27.77,28,236335,0
2011-03-31,27.95,28.29,27.42,27.73,97859,0
2011-04-01,27.97,28.6,27.65,28.52,150448,0
2011-04-04,28.4,28.65,28.11,28.42,144180,0
2011-04-05,28.27,28.44,27.71,27.94,79120,0
2011-04-06,28.56,28.56,26.98,27.67,137184,0
2011-04-07,27.68,28.15,27.55,27.67,100322,0
2011-04-08,27.9,27.97,26.74,27,55105,0
2011-04-11,26.99,27.98,26.43,26.69,230283,0
2011-04-12,26.68,27.02,26.44,26.79,155573,0
2011-04-13,26.89,27.66,26.75,27.29,119307,0
2011-04-14,26.51,28.45,26.51,28.25,147267,0
2011-04-15,27.8,28.74,27.51,28.38,158682,0
2011-04-18,29.01,29.27,27.66,28.06,122249,0
2011-04-19,28.08,29.35,28.06,28.8,221000,0
2011-04-20,29.09,30.15,29,30.09,214283,0
2011-04-21,30.2,31.85,30.16,31.73,164121,0
2011-04-25,31.29,32.73,30.31,31.76,249473,0
2011-04-26,31.99,32.2,30.83,31.83,126524,0
2011-04-27,31.75,32.06,31.3,31.86,195469,0
2011-04-28,31.74,32.39,31.46,31.68,346658,0
2011-04-29,31.85,32.83,31.81,31.9,176440,0
2011-05-02,31.9,32.19,30.88,30.97,113378,0
2011-05-03,30.88,30.88,29.2,29.6,270548,0
2011-05-04,29.57,30.64,29.06,29.95,154268,0
2011-05-05,29.05,29.98,28.93,29.46,95666,0
2011-05-06,30.32,31.14,29.55,30.92,222209,0
2011-05-09,30.84,30.84,28.36,29.42,442132,0
2011-05-10,29.5,29.72,29.03,29.5,325048,0
2011-05-11,29.45,29.45,27.91,28.76,161135,0
2011-05-12,28.51,28.95,28.51,28.95,221767,0
2011-05-13,28.97,29.49,28.82,29.42,219048,0
2011-05-16,29.02,29.64,28.57,28.81,207448,0
2011-05-17,29.09,29.89,28.75,29.27,378263,0
2011-05-18,29.24,29.68,28.93,29.4,310150,0
2011-05-19,29.5,29.57,28.79,29.01,150971,0
2011-05-20,28.75,29.25,28.73,29.03,180890,0
2011-05-23,28.47,29.26,28.11,29.22,209613,0
2011-05-24,28.71,29.14,27.4,27.79,236951,0
2011-05-25,27.5,28.65,27.5,28.47,239731,0
2011-05-26,28.32,28.75,27.81,27.99,209563,0
2011-05-27,28.17,28.99,27.98,28.57,190464,0
2011-05-31,28.81,29.5,28.24,29.45,1779990,0
2011-06-01,29.48,29.68,27.32,27.43,217461,0
2011-06-02,27.4,28.2,26.87,27.27,267236,0
2011-06-03,27,27.06,26.32,26.6,192161,0
2011-06-06,26.43,27.03,25.79,26.02,171808,0
2011-06-07,26.22,26.35,25.7,25.82,226054,0
2011-06-08,25.67,25.77,24.82,25.16,136555,0
2011-06-09,25.22,25.98,24.69,24.79,144945,0
2011-06-10,24.71,25.59,24.32,24.82,188098,0
2011-06-13,25.03,25.62,24.64,24.87,186552,0
2011-06-14,25.13,25.41,24.52,24.97,286098,0
2011-06-15,24.78,25.19,24.76,25.07,248449,0
2011-06-16,24.99,25.5,24.47,24.88,201673,0
2011-06-17,24.94,25.29,24.1,24.5,351394,0
2011-06-20,24.52,25.45,24.18,24.4,212483,0
2011-06-21,24.56,25.67,24.48,25.64,711316,0
2011-06-22,25.48,26.99,25.48,25.69,319108,0
2011-06-23,25.42,25.63,24.65,25.25,278615,0
2011-06-24,25.35,25.72,24.71,24.92,2479781,0
2011-06-27,25.04,27.07,24.33,26.14,353946,0
2011-06-28,26.14,26.94,25.92,26.79,218322,0
2011-06-29,26.85,27.59,26.45,26.79,240687,0
2011-06-30,26.79,27.4,26.33,26.47,189561,0
2011-07-01,26.5,26.69,25.55,26.5,323017,0
2011-07-05,26.5,26.71,25.25,25.31,312959,0
2011-07-06,25.36,26.32,25.28,26.09,150857,0
2011-07-07,26.45,26.68,25.64,26.13,154210,0
2011-07-08,25.87,26.58,25.87,26.4,76888,0
2011-07-11,26.12,26.28,25.34,25.63,171168,0
2011-07-12,25.61,25.91,24.8,24.81,273740,0
2011-07-13,24.9,26.32,24.82,25.98,199453,0
2011-07-14,25.98,26.13,24.94,25.33,160835,0
2011-07-15,25.46,26.29,25,25.51,311888,0
2011-07-18,25.46,25.69,24.59,25.15,195672,0
2011-07-19,25.44,26.14,24.8,25.01,116934,0
2011-07-20,24.53,25.12,24.16,24.5,532548,0
2011-07-21,24.5,25.28,24.49,24.96,493916,0
2011-07-22,25.01,25.52,24.84,25.31,223870,0
2011-07-25,25.11,25.38,24.75,25.03,124777,0
2011-07-26,24.98,25.39,24.53,24.79,155335,0
2011-07-27,24.93,24.93,23.79,23.86,391666,0
2011-07-28,23.97,24.72,23.97,24.42,124392,0
2011-07-29,24.23,24.37,23.72,24.05,124503,0
2011-08-01,23.54,24.42,23.06,23.69,255868,0
2011-08-02,23.63,23.93,23.2,23.34,525423,0
2011-08-03,23.51,24.58,23.15,24.25,488399,0
2011-08-04,23.14,23.99,22.2,22.26,326485,0
2011-08-05,22.32,22.64,19.31,21,393481,0
2011-08-08,21,21.75,19.84,21.32,518114,0
2011-08-09,21.93,24.17,21.46,24.03,934320,0
2011-08-10,23.26,24.11,22.78,23.5,363315,0
2011-08-11,23.52,24.69,23.31,24.34,289253,0
2011-08-12,24.97,24.97,23.85,24.44,286895,0
2011-08-15,24.57,25.27,24.11,25.24,115791,0
2011-08-16,25.04,25.35,24.07,24.29,205416,0
2011-08-17,24.39,24.59,23.58,24,169230,0
2011-08-18,24.25,24.4,21.65,23.3,527227,0
2011-08-19,22.93,23.67,21.57,21.64,168111,0
2011-08-22,22.16,23.33,21.15,21.25,192897,0
2011-08-23,21.23,21.23,18.19,18.82,2189925,0
2011-08-24,19.15,20.13,18.63,20.01,1036671,0
2011-08-25,21.73,21.73,18.47,18.98,348490,0
2011-08-26,18.84,20.03,18.47,19.8,555254,0
2011-08-29,19.9,19.9,19.22,19.73,257798,0
2011-08-30,19.66,20.59,18.8,20.36,592549,0
2011-08-31,20.79,21.19,20.43,20.82,361409,0
2011-09-01,20.89,21.15,19.72,20.03,307352,0
2011-09-02,19.59,19.85,19.23,19.51,210063,0
2011-09-06,18.87,20.49,18.87,20.35,433192,0
2011-09-07,20.57,21.41,20.42,21.36,288962,0
2011-09-08,21.32,21.32,19.22,19.52,387543,0
2011-09-09,19.05,19.87,18.3,18.57,482846,0
2011-09-12,18.34,19.15,18.17,19.11,360627,0
2011-09-13,19.13,19.69,18.59,19.6,244547,0
2011-09-14,19.81,20.57,19.36,20.54,333993,0
2011-09-15,20.67,21.28,19.83,21.24,170239,0
2011-09-16,21.4,21.41,20.72,21.03,221746,0
2011-09-19,20.45,20.61,19.82,20.07,152416,0
2011-09-20,19.99,20.43,19.25,19.5,216397,0
2011-09-21,19.54,19.82,18.8,18.93,363672,0
2011-09-22,18.75,19.43,18.33,19.05,337801,0
2011-09-23,19,19.72,19,19.7,219756,0
2011-09-26,20.24,20.24,19.33,20.06,201036,0
2011-09-27,20.39,21.83,20.3,20.77,188559,0
2011-09-28,20.81,21.15,20.29,20.43,230255,0
2011-09-29,20.87,21.75,20.26,20.75,311424,0
2011-09-30,20.45,21.5,19.74,20.45,334459,0
2011-10-03,20.1,20.66,19.33,19.6,323789,0
2011-10-04,19.42,21.32,19.42,20.99,276430,0
2011-10-05,21.06,22,20.65,21.75,185759,0
2011-10-06,21.33,22.35,21.27,21.92,431240,0
2011-10-07,21.94,22.05,21.01,21.16,185791,0
2011-10-10,21.68,22.55,21.59,21.89,291621,0
2011-10-11,21.88,22.53,21.79,21.98,226521,0
2011-10-12,22.28,23,22.26,22.77,225043,0
2011-10-13,22.99,22.99,22.53,22.86,288014,0
2011-10-14,23.17,24.17,22.97,24.02,174665,0
2011-10-17,24.15,24.39,23.45,23.54,218290,0
2011-10-18,23.63,24.18,22.96,23.98,232080,0
2011-10-19,24,24.41,23.26,23.43,182038,0
2011-10-20,23.37,23.57,22.56,23.16,150921,0
2011-10-21,23.61,24.39,23.1,24.32,134995,0
2011-10-24,24.44,26.23,24.4,26.11,255196,0
2011-10-25,25.96,26.42,25.41,25.89,148090,0
2011-10-26,26.24,26.6,25.52,26.48,203645,0
2011-10-27,26.79,27.74,26.75,27.08,344912,0
2011-10-28,27.09,28.08,27.08,27.91,159814,0
2011-10-31,27.32,27.9,26.24,26.35,282697,0
2011-11-01,24.26,25.8,24.25,25,388168,0
2011-11-02,24.47,25.02,23,24.97,389609,0
2011-11-03,25.43,25.53,24.95,25.08,376245,0
2011-11-04,24.79,25.29,24.79,25.24,242954,0
2011-11-07,25.15,25.6,24.7,25.29,346908,0
2011-11-08,25.43,25.9,24.91,25.8,167075,0
2011-11-09,25.51,25.6,24.62,24.66,194257,0
2011-11-10,24.74,24.99,24.06,24.21,102088,0
2011-11-11,24.44,24.81,24.35,24.64,187818,0
2011-11-14,24.64,25.16,24.64,25.02,165780,0
2011-11-15,25.02,25.39,24.55,25.31,134735,0
2011-11-16,25.12,25.68,24.86,25.2,203561,0
2011-11-17,25.14,25.44,24.47,25.11,187509,0
2011-11-18,24.25,25.1,24.25,24.44,122756,0
2011-11-21,24,24.24,22.77,23.11,162248,0
2011-11-22,23.22,23.71,22.97,23.06,155973,0
2011-11-23,23,23.06,21.81,22.11,162921,0
2011-11-25,22,22.29,21.93,22.18,99468,0
2011-11-28,22.97,23.72,22.97,23.72,191348,0
2011-11-29,23.67,24.01,23.02,23.77,202066,0
2011-11-30,24.89,25.23,24.59,25.03,420206,0
2011-12-01,24.95,25.07,23.73,24.68,176270,0
2011-12-02,25.01,25.25,24.76,24.97,177032,0
2011-12-05,25.22,26.1,25.15,25.76,215639,0
2011-12-06,25.73,26.22,25.57,25.94,229203,0
2011-12-07,25.4,26.02,25.4,25.91,75412,0
2011-12-08,25.95,26.04,25.47,25.63,205371,0
2011-12-09,25.65,26.24,25.14,25.98,169291,0
2011-12-12,25.53,25.87,25.25,25.81,88025,0
2011-12-13,25.97,26.26,25.34,25.52,179334,0
2011-12-14,25.35,25.52,24.36,24.93,289271,0
2011-12-15,25.16,25.32,24.49,25.18,128466,0
2011-12-16,24.79,25.97,24.79,25.49,231855,0
2011-12-19,26,26.2,24.54,24.83,164712,0
2011-12-20,25.3,26.05,25.16,26.01,222374,0
2011-12-21,26.9,27.47,24.83,25.5,191416,0
2011-12-22,25.63,25.92,25.13,25.58,90621,0
2011-12-23,25.73,25.73,25.21,25.59,46688,0
2011-12-27,25.88,26,25.56,25.77,96110,0
2011-12-28,25.73,25.75,25.18,25.29,85432,0
2011-12-29,25.41,25.6,25.2,25.37,148240,0
2011-12-30,25.33,25.6,25.22,25.27,142290,0
2012-01-03,25.91,26.27,24.53,25.78,155849,0
2012-01-04,25.57,25.75,25.15,25.33,182043,0
2012-01-05,25.16,25.29,24.69,25.13,209493,0
2012-01-06,25.14,25.57,24.6,25.35,182618,0
2012-01-09,25.45,25.64,24.92,25.29,115454,0
2012-01-10,25.61,25.63,25.24,25.42,114023,0
2012-01-11,25.21,25.5,25.21,25.5,96664,0
2012-01-12,25.63,25.84,25.27,25.81,99991,0
2012-01-13,25.62,25.78,25.37,25.63,85340,0
2012-01-17,25.82,26.24,25.81,26.18,168519,0
2012-01-18,26.2,27.07,25.88,26.89,167820,0
2012-01-19,27.04,27.58,26.91,27.2,260698,0
2012-01-20,27.32,27.4,26.79,27.02,205878,0
2012-01-23,27.16,27.46,26.71,27.33,154376,0
2012-01-24,27.54,27.54,27.11,27.3,164718,0
2012-01-25,27.42,27.53,26.97,27.42,256623,0
2012-01-26,27.65,27.93,27.05,27.15,177151,0
2012-01-27,27.1,28.14,27.1,27.51,126164,0
2012-01-30,26.71,27.37,26.11,26.25,123697,0
2012-01-31,26.28,26.39,25.62,25.72,121941,0
2012-02-01,25.83,26.1,25.51,26.07,282096,0
2012-02-02,26.21,27.45,26.03,27.44,155737,0
2012-02-03,27.54,28.97,27.47,28.66,243006,0
2012-02-06,28.61,28.91,28.17,28.53,75491,0
2012-02-07,28.2,28.54,27.98,28.11,81860,0
2012-02-08,28.24,28.24,26.89,27.06,97570,0
2012-02-09,27.21,27.39,26.95,27.07,109492,0
2012-02-10,26.86,27.92,26.66,27.1,121189,0
2012-02-13,27.26,27.81,26.99,27.23,118902,0
2012-02-14,26.99,27.93,26.7,26.9,154744,0
2012-02-15,27.09,27.34,26.32,26.63,152517,0
2012-02-16,25.28,25.87,23.58,24.19,1414319,0
2012-02-17,21.57,22.02,18.43,20.71,4200584,0
2012-02-21,20.72,20.99,19.9,20.53,1901144,0
2012-02-22,20.23,20.31,19.78,20.01,762842,0
2012-02-23,19.98,20.41,19.78,20.38,629997,0
2012-02-24,20.32,20.56,20.11,20.3,403016,0
2012-02-27,20.22,20.65,20.22,20.46,367317,0
2012-02-28,20.54,20.58,20.09,20.09,357574,0
2012-02-29,20.18,20.24,19.82,19.83,405876,0
2012-03-01,19.97,20.23,19.89,20.06,513356,0
2012-03-02,20.01,20.19,19.8,19.9,298697,0
2012-03-05,19.78,19.8,19.21,19.67,329420,0
2012-03-06,20.07,20.47,19.51,19.87,1036249,0
2012-03-07,19.93,19.97,19.52,19.72,143008,0
2012-03-08,19.76,20.19,19.5,20.15,413858,0
2012-03-09,20.05,21.77,20.05,21.56,571433,0
2012-03-12,21.54,21.79,21.3,21.52,341718,0
2012-03-13,21.61,21.91,21.26,21.87,565518,0
2012-03-14,21.69,21.89,20.73,20.85,690631,0
2012-03-15,20.44,21.34,20.44,21.22,842482,0
2012-03-16,21.17,21.53,19.64,20.38,736583,0
2012-03-19,20.33,20.48,19.34,19.77,574232,0
2012-03-20,19.63,19.85,18.82,19.28,707447,0
2012-03-21,19.37,19.37,18.66,18.82,479336,0
2012-03-22,18.68,18.82,18.31,18.66,778621,0
2012-03-23,18.31,18.95,18.31,18.64,246604,0
2012-03-26,18.78,19.14,18.73,19.13,317032,0
2012-03-27,19.13,19.45,18.93,19.14,358135,0
2012-03-28,18.94,19.36,18.72,19.13,218293,0
2012-03-29,18.83,19.18,18.81,19.09,174870,0
2012-03-30,19.25,19.25,18.99,19.17,201656,0
2012-04-02,18.88,19.25,18.88,19.02,358244,0
2012-04-03,18.92,19.31,18.51,18.59,1051668,0
2012-04-04,18.46,18.46,17.95,18.08,332281,0
2012-04-05,18.38,18.46,17.85,18.42,413111,0
2012-04-09,18,18.26,17.51,18.11,292757,0
2012-04-10,18.07,18.27,17.82,18.15,608881,0
2012-04-11,18.28,18.57,17.97,18.56,526880,0
2012-04-12,18.62,18.92,18.59,18.69,890894,0
2012-04-13,18.6,18.77,18.6,18.6,516885,0
2012-04-16,18.51,18.66,18.07,18.15,295764,0
2012-04-17,18.33,18.8,18.27,18.74,334710,0
2012-04-18,18.71,18.71,17.98,18.03,351050,0
2012-04-19,17.98,18.32,17.4,17.85,251717,0
2012-04-20,18.08,18.08,17.29,17.54,290779,0
2012-04-23,17.36,17.71,17.11,17.61,423068,0
2012-04-24,17.57,17.94,17.38,17.82,234294,0
2012-04-25,18.09,18.2,17.64,17.9,304442,0
2012-04-26,17.93,18.18,17.89,18.03,128171,0
2012-04-27,18,18.14,17.82,17.99,209748,0
2012-04-30,17.98,18.33,17.81,18.15,429716,0
2012-05-01,18.12,18.8,18.12,18.51,397283,0
2012-05-02,18.41,18.71,18.27,18.62,314514,0
2012-05-03,18.58,18.58,17.25,17.38,668117,0
2012-05-04,17.39,17.98,16.03,17.7,1435973,0
2012-05-07,17.54,18,17.54,17.96,326709,0
2012-05-08,17.8,18.14,17.35,18.1,336119,0
2012-05-09,17.98,18.24,17.74,18.12,288230,0
2012-05-10,18.17,18.47,17.92,18.41,251465,0
2012-05-11,18.25,19.07,18.25,18.64,352389,0
2012-05-14,18.42,18.55,18.14,18.4,257159,0
2012-05-15,18.39,18.69,18.25,18.3,176585,0
2012-05-16,18.34,18.75,18.18,18.29,252812,0
2012-05-17,18.34,18.76,18.03,18.28,216534,0
2012-05-18,18.3,18.71,18.05,18.4,268937,0
2012-05-21,18.39,18.97,18.16,18.91,208865,0
2012-05-22,18.88,18.95,18.5,18.66,401241,0
2012-05-23,18.53,19.6,18.5,19.4,406790,0
2012-05-24,19.4,19.56,18.63,19.01,288179,0
2012-05-25,18.97,19.09,18.7,18.88,173899,0
2012-05-29,18.96,18.98,18.19,18.58,223198,0
2012-05-30,18.38,18.64,18,18.05,153682,0
2012-05-31,18.02,18.05,17.49,17.85,356981,0
2012-06-01,17.83,17.85,17.13,17.33,263300,0
2012-06-04,17.44,18.01,17.24,17.78,432989,0
2012-06-05,17.77,18.25,17.54,18.17,174256,0
2012-06-06,18.27,18.64,17.04,17.26,661507,0
2012-06-07,17.48,17.68,16.88,16.92,390819,0
2012-06-08,16.91,17.27,16.85,17.12,297967,0
2012-06-11,17.25,17.3,16.99,17.04,184772,0
2012-06-12,17.05,17.83,16.53,17.68,426188,0
2012-06-13,17.7,18.16,17.24,17.91,381265,0
2012-06-14,17.82,17.94,17.44,17.72,526149,0
2012-06-15,17.64,18.97,17.53,18.92,410768,0
2012-06-18,18.8,19.2,18.58,19.12,196709,0
2012-06-19,19.14,20.2,19.14,20,992296,0
2012-06-20,20,20.21,19.79,20.11,500672,0
2012-06-21,20.14,20.44,19.95,20.16,358632,0
2012-06-22,20.29,21.11,20.14,21.01,992715,0
2012-06-25,20.74,21.16,20.62,21.02,338888,0
2012-06-26,21.06,21.76,20.97,21.66,339993,0
2012-06-27,21.75,22.15,21.56,21.68,395256,0
2012-06-28,21.57,22.02,21.36,21.79,315958,0
2012-06-29,22.21,23.37,22.07,23.16,434574,0
2012-07-02,23.26,23.42,22.89,23.1,343655,0
2012-07-03,23.11,23.34,22.7,22.92,188370,0
2012-07-05,22.81,23.16,22.8,22.92,125068,0
2012-07-06,22.67,22.79,21.95,22.26,293468,0
2012-07-09,22.27,22.38,21.73,21.8,238731,0
2012-07-10,21.92,22.06,20.96,21.04,248545,0
2012-07-11,21.19,21.33,20.97,21.26,115363,0
2012-07-12,21.11,21.24,20.65,21.17,122547,0
2012-07-13,21.22,21.88,21.16,21.77,125206,0
2012-07-16,21.67,22.11,21.61,21.69,195100,0
2012-07-17,21.85,22.54,21.33,22.47,179974,0
2012-07-18,22.46,23.24,22.29,22.82,369720,0
2012-07-19,22.8,22.91,22.06,22.21,422842,0
2012-07-20,22.26,22.26,21.42,21.59,325497,0
2012-07-23,21.23,21.61,20.55,21.41,329106,0
2012-07-24,21.47,21.526,20.76,20.81,373451,0
2012-07-25,20.97,21.17,20.85,21.02,501586,0
2012-07-26,21.35,21.99,21.25,21.68,1123953,0
2012-07-27,21.87,22.4,21.75,22.26,250532,0
2012-07-30,22.28,22.42,21.87,21.98,212647,0
2012-07-31,22,22.51,22,22.22,196742,0
2012-08-01,22.32,22.42,21.98,22,282812,0
2012-08-02,21.88,22.26,21.85,22.23,262428,0
2012-08-03,23.25,24.23,20.91,24.01,491129,0
2012-08-06,24.42,24.76,23.79,24.51,677765,0
2012-08-07,24.5,24.74,24.22,24.64,342759,0
2012-08-08,24.43,24.98,24.43,24.94,452896,0
2012-08-09,24.89,25.45,24.86,25.33,403996,0
2012-08-10,25,25.6,24.83,25.53,183726,0
2012-08-13,25.42,25.48,24.94,25.16,109478,0
2012-08-14,25.23,25.38,24.97,25.19,314614,0
2012-08-15,25.16,25.57,25.155,25.49,258518,0
2012-08-16,25.42,25.9,25.42,25.8,153529,0
2012-08-17,25.71,25.88,25.695,25.8,166917,0
2012-08-20,25.97,25.98,25.44,25.58,412762,0
2012-08-21,25.75,25.75,25.19,25.48,199062,0
2012-08-22,25.47,25.71,25.19,25.49,193795,0
2012-08-23,25.46,25.65,25.03,25.54,169308,0
2012-08-24,25.41,26.13,25.04,26.06,356839,0
2012-08-27,26.1,26.52,25.66,25.73,165771,0
2012-08-28,25.67,25.9,25.4,25.59,255887,0
2012-08-29,25.56,25.79,25.29,25.45,936681,0
2012-08-30,25.39,25.39,24.4,24.92,368953,0
2012-08-31,25.16,25.6,24.88,25.51,176387,0
2012-09-04,25.5,25.74,25.03,25.52,142268,0
2012-09-05,26.54,26.54,25.08,25.48,197751,0
2012-09-06,25.66,25.85,25.45,25.63,229839,0
2012-09-07,25.76,25.81,25.06,25.235,207323,0
2012-09-10,25.23,25.475,24.82,25.05,352859,0
2012-09-11,25.15,25.52,24.86,25.5,369922,0
2012-09-12,25.56,26.37,25.52,26.26,407426,0
2012-09-13,26.39,26.99,25.94,26.01,412228,0
2012-09-14,24.73,25.47,23.93,24.13,1636564,0
2012-09-17,24.02,24.54,24,24.41,512000,0
2012-09-18,24.35,24.5,23.82,24.39,423294,0
2012-09-19,24.34,24.5,24.23,24.29,262246,0
2012-09-20,24.11,24.28,23.66,23.71,281866,0
2012-09-21,23.98,24.12,23.7,23.92,455953,0
2012-09-24,23.84,23.925,23.228,23.405,282140,0
2012-09-25,23.54,23.55,22.82,22.87,416110,0
2012-09-26,22.86,23.09,22.41,23.02,495563,0
2012-09-27,23.12,23.34,22.8,23,238450,0
2012-09-28,22.87,23.167,22.45,22.6,223972,0
2012-10-01,22.09,22.6,21.89,22.33,359294,0
2012-10-02,22.41,22.6,21.98,22.56,288754,0
2012-10-03,22.55,23.1,22.36,23,408497,0
2012-10-04,23.01,23.1,22.65,23.1,202278,0
2012-10-05,23.12,23.3,22.893,23,243113,0
2012-10-08,22.85,23.01,22.61,22.79,91686,0
2012-10-09,22.74,22.74,22.22,22.31,151083,0
2012-10-10,22.38,22.79,22.213,22.77,421459,0
2012-10-11,22.97,23.06,22.84,22.94,880804,0
2012-10-12,22.95,23.133,22.67,22.74,163020,0
2012-10-15,22.83,23.1,22.53,23.02,351872,0
2012-10-16,23.2,23.25,22.86,23.15,242520,0
2012-10-17,23.12,23.15,22.51,22.69,146404,0
2012-10-18,22.72,22.85,22.1,22.29,390988,0
2012-10-19,22.14,22.15,21.07,21.33,221541,0
2012-10-22,21.33,21.98,20.93,20.99,135464,0
2012-10-23,20.87,21.445,20.501,21.4,282948,0
2012-10-24,21.5,21.56,21,21.04,104825,0
2012-10-25,21.18,21.24,21,21.18,89118,0
2012-10-26,21.12,21.22,20.68,20.99,127789,0
2012-10-31,20.94,21.93,20.94,21.83,237659,0
2012-11-01,21.84,23.96,21.8,21.85,426190,0
2012-11-02,21.96,21.96,21.39,21.57,162750,0
2012-11-05,21.56,21.7,21.15,21.24,92054,0
2012-11-06,21.29,21.32,20.7,20.78,120613,0
2012-11-07,20.55,20.69,20.12,20.29,212410,0
2012-11-08,18.66,19.19,16.92,18.71,1043497,0
2012-11-09,18.53,18.95,18.25,18.91,254410,0
2012-11-12,18.92,19,17.3,17.49,516310,0
2012-11-13,17.42,17.99,17.36,17.67,354985,0
2012-11-14,17.76,17.83,17.6,17.8,330056,0
2012-11-15,17.8,18.59,17.8,18.57,462176,0
2012-11-16,18.51,19.17,18.51,19.12,626800,0
2012-11-19,19.33,19.84,19.31,19.38,310605,0
2012-11-20,18.308,19.49,18.308,19.3,217493,0
2012-11-21,19.29,19.38,19,19.35,123527,0
2012-11-23,18.8,19.68,18.8,19.51,72121,0
2012-11-26,19.51,19.69,19.34,19.67,329487,0
2012-11-27,19.65,19.85,19.5,19.54,284377,0
2012-11-28,19.5,19.71,19.5,19.66,415541,0
2012-11-29,19.82,20.09,19.71,20.07,575149,0
2012-11-30,19.96,20.24,19.49,19.79,411144,0
2012-12-03,19.95,19.95,19.5,19.66,169606,0
2012-12-04,19.94,19.94,19.465,19.52,563138,0
2012-12-05,19.55,20.01,19.5,19.85,268887,0
2012-12-06,19.84,20,19.69,19.87,136163,0
2012-12-07,19.98,19.98,19.62,19.87,165478,0
2012-12-10,19.84,20,19.17,19.85,347155,0
2012-12-11,19.81,20.1,19.81,20.06,436352,0
2012-12-12,20.1,20.37,19.93,20.14,308604,0
2012-12-13,20.16,20.84,20.03,20.51,249582,0
2012-12-14,20.4,20.6,20.17,20.37,234171,0
2012-12-17,20.41,20.7,20.32,20.61,189353,0
2012-12-18,20.7,21.26,20.67,21.26,202760,0
2012-12-19,21.35,21.43,20.88,21,252174,0
2012-12-20,21.01,21.66,20.98,21.61,634490,0
2012-12-21,21.49,21.76,21.47,21.57,482511,0
2012-12-24,21.5,21.698,21.4,21.61,180338,0
2012-12-26,21.73,21.94,21.41,21.52,201712,0
2012-12-27,21.5,21.8,21.2,21.56,265986,0
2012-12-28,21.4,22.08,21.04,21.13,531184,0
2012-12-31,21.09,21.93,21.09,21.57,281967,0
2013-01-02,22.08,22.08,21.18,21.76,400122,0
2013-01-03,21.56,21.87,21.35,21.45,232922,0
2013-01-04,21.37,22.03,21.34,21.75,208783,0
2013-01-07,21.8,21.8,21.22,21.56,269629,0
2013-01-08,21.48,21.74,21.35,21.43,290659,0
2013-01-09,21.45,21.6,21.35,21.6,215141,0
2013-01-10,21.54,21.68,21.474,21.55,140585,0
2013-01-11,21.59,22.04,21.51,22.04,110012,0
2013-01-14,21.92,22.74,21.72,22.43,235526,0
2013-01-15,22.32,22.43,21.9,22.27,134410,0
2013-01-16,22.2,22.2,21.84,21.92,80774,0
2013-01-17,22.06,22.25,21.92,22.16,86238,0
2013-01-18,22.11,22.6,22.1,22.52,125813,0
2013-01-22,22.4,23.05,22.4,23.04,182261,0
2013-01-23,23.06,23.12,22.84,23.01,144300,0
2013-01-24,22.85,23.25,22.85,23.22,161418,0
2013-01-25,23.25,23.49,22.87,23.06,274562,0
2013-01-28,23.07,23.28,22.68,22.82,159472,0
2013-01-29,22.77,23,22.59,22.93,111462,0
2013-01-30,22.83,23.05,22.65,22.98,213339,0
2013-01-31,22.92,23.5,22.44,23.34,415628,0
2013-02-01,22.46,23.8,22.46,23.65,421558,0
2013-02-04,23.49,23.555,22.73,23.22,368012,0
2013-02-05,23.34,23.58,23.27,23.42,115442,0
2013-02-06,23.13,23.54,23.13,23.47,91193,0
2013-02-07,23.42,23.53,22.92,23.36,160984,0
2013-02-08,23.4,23.6,23.354,23.47,99176,0
2013-02-11,23.5,23.53,22,23.37,112803,0
2013-02-12,23.33,23.98,23.29,23.81,165600,0
2013-02-13,23.87,23.99,23.71,23.85,115339,0
2013-02-14,23.87,24.33,23.86,23.96,249557,0
2013-02-15,24.11,24.535,23.48,23.61,141439,0
2013-02-19,23.71,23.9,22.39,22.48,547522,0
2013-02-20,22.51,22.57,21.01,21.17,865514,0
2013-02-21,20.75,21.19,20.07,20.83,670872,0
2013-02-22,20.91,21.7,20.86,21.68,341935,0
2013-02-25,21.76,21.908,21.54,21.6,313388,0
2013-02-26,21.66,21.76,21.08,21.39,253162,0
2013-02-27,21.43,21.75,21.4,21.49,222694,0
2013-02-28,21.49,21.83,21.4,21.66,249455,0
2013-03-01,21.47,21.66,21.18,21.3,226597,0
2013-03-04,21.19,21.49,20.85,20.95,401011,0
2013-03-05,21.08,21.22,20.915,21.08,333389,0
2013-03-06,21.17,21.34,21.08,21.19,191315,0
2013-03-07,21.13,21.15,20.666,20.7,205615,0
2013-03-08,20.89,20.92,20.63,20.77,427289,0
2013-03-11,20.78,21.41,20.77,21,273095,0
2013-03-12,20.19,20.29,19.9,19.94,932653,0
2013-03-13,20.01,20.01,19.57,19.78,330200,0
2013-03-14,19.79,19.88,19.54,19.82,250542,0
2013-03-15,19.87,19.87,19.46,19.5,256598,0
2013-03-18,19.29,19.51,19.24,19.39,249142,0
2013-03-19,19.47,19.5,19.27,19.39,430040,0
2013-03-20,19.54,19.92,19.31,19.88,229867,0
2013-03-21,19.75,20.08,19.73,20.03,197752,0
2013-03-22,20.07,20.13,19.95,20.04,380905,0
2013-03-25,20.05,20.06,19.93,20.05,283074,0
2013-03-26,20.13,20.31,19.96,20.28,221673,0
2013-03-27,20.22,20.42,19.968,20.4,171123,0
2013-03-28,20.44,20.93,20.29,20.71,302515,0
2013-04-01,20.8,20.93,20.19,20.37,175514,0
2013-04-02,20.37,20.46,20.2,20.34,123179,0
2013-04-03,20.35,20.42,19.93,19.96,151740,0
2013-04-04,19.97,19.98,19.63,19.96,125661,0
2013-04-05,19.61,20.059,19.43,19.99,98458,0
2013-04-08,19.96,19.96,19.5,19.69,135902,0
2013-04-09,19.73,19.97,19.63,19.84,122295,0
2013-04-10,19.91,20.576,19.87,20.42,254046,0
2013-04-11,20.46,20.46,20.04,20.07,151568,0
2013-04-12,20.01,20.04,19.4,19.98,86142,0
2013-04-15,19.74,19.78,19.21,19.48,187901,0
2013-04-16,19.66,20.26,19.34,20.18,280412,0
2013-04-17,20.08,20.08,19.5,19.86,366367,0
2013-04-18,19.95,20.03,19.44,19.57,292465,0
2013-04-19,19.6,19.98,19.425,19.75,123148,0
2013-04-22,19.77,19.99,19.56,19.74,90448,0
2013-04-23,19.87,20.35,19.795,20.09,115813,0
2013-04-24,20.07,20.25,19.95,20.13,84031,0
2013-04-25,20.14,20.81,20.13,20.34,257219,0
2013-04-26,20.34,20.77,20.24,20.45,150112,0
2013-04-29,20.54,20.7,20.18,20.34,207313,0
2013-04-30,20.29,21.65,20.1,20.4,145228,0
2013-05-01,20.34,20.41,19.55,19.6,271514,0
2013-05-02,19.6,20.03,19.57,19.75,403088,0
2013-05-03,19.33,19.6,17.43,19.1,1789756,0
2013-05-06,19.12,19.45,19.06,19.425,269677,0
2013-05-07,19.43,19.8,19.31,19.78,161933,0
2013-05-08,19.75,20.4,19.37,19.72,245517,0
2013-05-09,19.64,19.64,19.41,19.51,167829,0
2013-05-10,19.48,20.06,19.48,20.01,233600,0
2013-05-13,20.04,20.04,19.65,19.81,219048,0
2013-05-14,19.89,20.37,19.88,20.35,182753,0
2013-05-15,19.45,19.52,19.16,19.32,511273,0
2013-05-16,19.33,19.56,19.24,19.36,262186,0
2013-05-17,19.47,19.56,19.3,19.5,240653,0
2013-05-20,19.5,19.5,19.19,19.36,157403,0
2013-05-21,19.41,19.59,19.22,19.52,133830,0
2013-05-22,19.6,19.7,19.04,19.27,278597,0
2013-05-23,19.08,19.71,19.013,19.66,133590,0
2013-05-24,19.5,19.9,19.32,19.69,135219,0
2013-05-28,19.87,20.04,19.27,19.39,167973,0
2013-05-29,19.29,19.35,18.92,19.13,104370,0
2013-05-30,19.25,19.87,19.01,19.24,131800,0
2013-05-31,19.09,19.32,18.98,19.04,552841,0
2013-06-03,19.03,19.07,18.36,18.645,527236,0
2013-06-04,18.61,18.75,18.27,18.39,210527,0
2013-06-05,18,18.55,17.545,17.73,540087,0
2013-06-06,17.7,17.95,17.4,17.61,239464,0
2013-06-07,17.67,18.1,17.19,17.24,380709,0
2013-06-10,17.25,17.51,17.12,17.21,326666,0
2013-06-11,17,17.24,16.88,17.06,143383,0
2013-06-12,17.22,17.35,16.89,17.17,213474,0
2013-06-13,17.2,17.93,17.06,17.46,488232,0
2013-06-14,17.49,17.67,17.16,17.18,141137,0
2013-06-17,17.37,17.47,17.25,17.32,237637,0
2013-06-18,17.38,17.65,17.08,17.57,398552,0
2013-06-19,17.59,18.1,17.54,17.9,351257,0
2013-06-20,17.68,18.32,17.68,18.25,297956,0
2013-06-21,18.32,18.39,17.84,18.19,607443,0
2013-06-24,18.06,18.18,17.72,18.01,620915,0
2013-06-25,18.23,18.23,17.82,17.96,218008,0
2013-06-26,18.05,18.17,17.99,18.11,306424,0
2013-06-27,18.18,18.75,18.03,18.73,261325,0
2013-06-28,18.71,18.82,18.23,18.34,1577248,0
2013-07-01,18.35,18.75,18.223,18.71,218006,0
2013-07-02,18.73,18.88,18.44,18.82,267168,0
2013-07-03,18.68,18.88,18.25,18.51,250384,0
2013-07-05,18.99,18.99,18.388,18.72,262933,0
2013-07-08,18.81,19.42,18.52,19.37,310929,0
2013-07-09,19.5,19.91,19.49,19.67,542142,0
2013-07-10,19.65,19.82,19.614,19.8,260502,0
2013-07-11,20.02,20.09,19.765,20.01,211316,0
2013-07-12,19.95,20.24,19.88,20.16,253479,0
2013-07-15,20.17,20.37,20.03,20.27,145466,0
2013-07-16,20.23,20.886,19.98,20.07,237420,0
2013-07-17,20.15,20.39,19.93,20.38,295624,0
2013-07-18,20.44,20.48,20.02,20.17,169104,0
2013-07-19,20.05,20.53,20,20.38,213639,0
2013-07-22,20.26,20.5,20.091,20.3,250484,0
2013-07-23,20.3,20.61,20.15,20.22,257737,0
2013-07-24,20.42,20.793,20.03,20.17,229043,0
2013-07-25,20.09,20.47,20.09,20.3,383338,0
2013-07-26,20.16,20.35,20.06,20.15,234120,0
2013-07-29,20.05,20.15,19.88,19.91,116169,0
2013-07-30,20.02,20.3,19.83,20.08,234031,0
2013-07-31,20.15,20.26,20.02,20.16,236026,0
2013-08-01,20.29,20.57,20.13,20.54,460035,0
2013-08-02,21.21,23.38,21.21,21.92,667304,0
2013-08-05,21.84,21.865,20.18,21.41,948009,0
2013-08-06,21.31,21.34,21.01,21.11,612907,0
2013-08-07,21,21.11,20.77,20.98,514955,0
2013-08-08,21.01,21.09,20.86,21,487082,0
2013-08-09,20.92,21.15,20.92,21.1,274333,0
2013-08-12,21.03,21.4,20.72,20.82,476395,0
2013-08-13,21.17,21.25,20.61,20.82,421662,0
2013-08-14,20.83,20.96,20.5,20.68,221099,0
2013-08-15,20.46,20.47,20.025,20.22,547939,0
2013-08-16,20.14,20.32,19.89,19.96,336764,0
2013-08-19,19.74,20.29,19.73,19.87,432685,0
2013-08-20,19.95,20.39,19.83,20.34,324662,0
2013-08-21,20.26,20.48,19.85,20.33,176094,0
2013-08-22,20.44,20.84,19.73,20.69,381344,0
2013-08-23,20.67,21.28,20.5,20.66,160722,0
2013-08-26,20.68,20.93,20.48,20.89,446752,0
2013-08-27,20.65,20.988,20.408,20.49,224715,0
2013-08-28,20.46,20.98,20.29,20.77,427808,0
2013-08-29,20.68,21.19,20.51,20.86,244477,0
2013-08-30,20.79,21.01,20.65,20.71,201731,0
2013-09-03,20.96,21.09,20.7,20.91,224634,0
2013-09-04,20.91,21.17,20.8,20.95,220981,0
2013-09-05,20.92,21.02,20.7,20.9,270002,0
2013-09-06,20.94,21.17,20.67,21.1,384214,0
2013-09-09,21.1,21.51,21.02,21.44,226430,0
2013-09-10,21.47,21.89,21.47,21.88,202090,0
2013-09-11,21.78,21.97,21.65,21.89,146182,0
2013-09-12,21.91,22.39,21.84,22.19,219839,0
2013-09-13,22.28,22.34,22.01,22.24,186484,0
2013-09-16,22.46,22.46,22.02,22.16,168189,0
2013-09-17,22.16,23.29,22.05,23.06,349574,0
2013-09-18,23.12,23.83,22.79,23.81,352798,0
2013-09-19,23.92,23.98,23.26,23.36,211810,0
2013-09-20,23.36,23.58,23.08,23.39,722010,0
2013-09-23,23.35,23.5,23.16,23.36,378738,0
2013-09-24,23.42,23.57,23,23.38,227400,0
2013-09-25,23.34,23.62,23.14,23.18,194400,0
2013-09-26,23.17,23.4,23.17,23.35,170098,0
2013-09-27,23.18,23.47,22.94,23.4,461400,0
2013-09-30,22.29,23.31,21.94,23.11,840100,0
2013-10-01,23.05,24.58,22.99,24.36,584800,0
2013-10-02,24.32,24.9,24.23,24.77,607800,0
2013-10-03,24.76,24.79,23.86,24.4,479100,0
2013-10-04,24.33,25,24.33,24.7,365400,0
2013-10-07,24.4,24.46,23.95,24.26,491600,0
2013-10-08,24.31,24.41,23.72,23.97,596400,0
2013-10-09,24,24.14,23.74,23.83,248200,0
2013-10-10,24.11,24.17,23.83,24.03,266700,0
2013-10-11,23.92,24.59,23.92,24.43,314600,0
2013-10-14,24.32,24.7,24.19,24.7,177000,0
2013-10-15,24.66,24.71,23.8,24.39,233900,0
2013-10-16,24.6,24.88,24.59,24.85,186900,0
2013-10-17,24.7,25.33,24.44,25.29,247009,0
2013-10-18,25.46,26.01,25.25,25.66,388500,0
2013-10-21,25.65,25.82,25.25,25.29,262200,0
2013-10-22,25.42,26.34,24.96,25.29,317100,0
2013-10-23,25.17,25.42,24.32,24.91,429300,0
2013-10-24,25.02,25.6,24.67,25.39,224700,0
2013-10-25,25.49,25.78,25.16,25.18,173500,0
2013-10-28,25.23,25.52,24.97,25.22,218100,0
2013-10-29,25.23,25.7,24.87,25.14,139700,0
2013-10-30,25.14,25.29,24.54,24.74,207100,0
2013-10-31,24.74,24.92,24.52,24.53,178445,0
2013-11-01,24.5,24.86,23.72,23.98,304300,0
2013-11-04,23.41,25.32,23.41,24.34,334900,0
2013-11-05,24.26,24.31,23.96,24.08,341900,0
2013-11-06,24.29,24.73,24.11,24.46,219600,0
2013-11-07,24.63,24.63,23.8,24.04,154700,0
2013-11-08,23.87,26.02,23.411,25.89,478242,0
2013-11-11,25.66,25.9,25.1,25.64,386800,0
2013-11-12,25.49,25.8,25.33,25.7,171400,0
2013-11-13,25.48,25.83,25.35,25.78,203800,0
2013-11-14,25.71,25.71,25.31,25.41,129900,0
2013-11-15,25.35,25.76,25.04,25.74,347904,0
2013-11-18,25.71,25.73,24.62,24.72,364500,0
2013-11-19,24.67,24.73,24.05,24.11,207000,0
2013-11-20,24.27,24.43,24.04,24.12,235500,0
2013-11-21,24.24,24.44,23.743,24.3,390415,0
2013-11-22,24.28,24.34,23.95,24,439600,0
2013-11-25,24.07,24.07,23.15,23.2,401408,0
2013-11-26,23.15,23.27,22.74,22.75,319500,0
2013-11-27,22.77,22.77,22.42,22.46,325700,0
2013-11-29,22.59,22.77,22.31,22.41,226043,0
2013-12-02,22.41,22.435,21.96,21.98,676669,0
2013-12-03,21.91,22.1,21.79,21.99,977300,0
2013-12-04,21.89,22.08,21.68,21.89,258400,0
2013-12-05,21.84,22.05,21.76,21.85,159100,0
2013-12-06,22.08,22.42,21.6,21.71,350672,0
2013-12-09,21.75,21.8,21.5,21.79,613400,0
2013-12-10,21.8,21.81,21.2,21.41,380465,0
2013-12-11,21.45,21.64,21.25,21.27,424541,0
2013-12-12,21.35,21.52,21.06,21.22,608200,0
2013-12-13,21.23,21.84,21.23,21.74,297300,0
2013-12-16,21.77,22.57,21.77,22.17,264200,0
2013-12-17,22.12,22.3,21.96,22.26,332600,0
2013-12-18,22.34,22.81,22.02,22.48,370100,0
2013-12-19,22.51,22.54,22.06,22.18,328333,0
2013-12-20,22.29,22.75,22.1,22.61,645000,0
2013-12-23,22.78,22.9,22.49,22.71,410251,0
2013-12-24,22.8,22.94,22.42,22.68,108800,0
2013-12-26,22.72,22.95,22.32,22.59,182400,0
2013-12-27,22.67,22.94,22.47,22.64,151200,0
2013-12-30,22.56,23.06,22.46,22.65,716900,0
2013-12-31,22.63,23.55,22.5,23.38,486200,0
2014-01-02,23.21,23.45,22.29,22.4,413189,0
2014-01-03,22.4,22.67,22.06,22.465,141023,0
2014-01-06,22.52,22.645,21.92,21.95,297666,0
2014-01-07,22,22.23,21.81,22.18,265900,0
2014-01-08,22.09,22.15,21.59,21.7,213000,0
2014-01-09,21.84,21.84,21.204,21.4,219110,0
2014-01-10,21.46,21.59,20.92,21.14,177929,0
2014-01-13,21.01,21.35,20.13,20.54,301692,0
2014-01-14,20.61,20.89,20.2,20.71,331491,0
2014-01-15,20.83,21.37,20.65,21.31,522000,0
2014-01-16,21.2,21.44,20.83,21.02,218500,0
2014-01-17,21,21.79,21,21.64,270900,0
2014-01-21,21.83,21.83,21.39,21.61,199071,0
2014-01-22,21.6,22.12,21.53,21.89,199100,0
2014-01-23,21.83,21.9,21.66,21.87,327000,0
2014-01-24,21.51,21.81,21.33,21.44,300000,0
2014-01-27,21.42,21.57,21.16,21.34,343500,0
2014-01-28,21.31,21.68,21.23,21.6,258700,0
2014-01-29,21.45,21.77,21.15,21.49,258974,0
2014-01-30,21.76,22.34,21.74,22.15,288600,0
2014-01-31,21.75,22.86,21.54,22.48,449900,0
2014-02-03,22.5,22.69,21.37,21.51,699808,0
2014-02-04,21.6,22.02,20.94,20.95,313604,0
2014-02-05,20.33,20.84,20.13,20.6,242788,0
2014-02-06,20.6,20.76,20.47,20.73,211911,0
2014-02-07,21.01,21.01,20.45,20.91,183409,0
2014-02-10,20.98,21.15,20.65,21.05,200542,0
2014-02-11,21.04,21.53,20.98,21.07,122254,0
2014-02-12,21.05,21.33,20.62,21.24,620187,0
2014-02-13,20.99,21.64,20.94,21.63,278541,0
2014-02-14,21.6,21.75,21.3,21.5,162955,0
2014-02-18,21.61,21.779,21.192,21.3,236998,0
2014-02-19,21.16,21.29,20.51,20.6,262484,0
2014-02-20,20.6,20.6,20.21,20.42,318143,0
2014-02-21,20.53,21.01,20.42,20.7,369671,0
2014-02-24,20.66,21.53,20.66,20.72,541326,0
2014-02-25,15.5,16.36,15.4,16.03,12287585,0
2014-02-26,16.48,16.92,15.92,16.31,2842229,0
2014-02-27,16.8,17.75,16.74,17.75,2458307,0
2014-02-28,17.83,17.83,17.26,17.7,1180523,0
2014-03-03,17.56,18.13,17.38,18.07,1148155,0
2014-03-04,18.19,18.94,18.19,18.68,1309156,0
2014-03-05,18.65,18.7,18.05,18.36,1636830,0
2014-03-06,18.35,18.61,18.05,18.48,924487,0
2014-03-07,18.645,18.645,18.23,18.46,665373,0
2014-03-10,18.36,18.52,18.22,18.49,822960,0
2014-03-11,18.46,18.6,18.2,18.48,974843,0
2014-03-12,18.31,18.7,18.3,18.65,530184,0
2014-03-13,18.71,18.71,18.45,18.53,695173,0
2014-03-14,18.45,18.79,18.45,18.77,735699,0
2014-03-17,18.93,19.14,18.79,18.9,466704,0
2014-03-18,18.87,19.14,18.747,19.08,278961,0
2014-03-19,19.03,19.16,18.98,19.02,306968,0
2014-03-20,18.97,19.24,18.97,19.07,189036,0
2014-03-21,19.12,19.12,18.64,18.71,829461,0
2014-03-24,18.7,18.78,18.22,18.47,1153199,0
2014-03-25,18.62,18.85,17.98,18.25,1463885,0
2014-03-26,18.39,18.45,17.98,18.1,682500,0
2014-03-27,18.07,18.15,17.74,17.88,601983,0
2014-03-28,17.86,18.09,17.68,17.87,472984,0
2014-03-31,17.98,18.27,17.89,18.16,381007,0
2014-04-01,18.24,18.41,18.16,18.39,338583,0
2014-04-02,18.48,18.48,18.15,18.26,247165,0
2014-04-03,18.3,18.35,18.03,18.15,307291,0
2014-04-04,18.18,18.3,17.42,17.44,627070,0
2014-04-07,17.32,17.57,17.2,17.42,480239,0
2014-04-08,17.39,17.84,17.32,17.68,264287,0
2014-04-09,17.77,18.19,17.74,18.14,354377,0
2014-04-10,18.21,18.21,17.44,17.56,384138,0
2014-04-11,17,17.82,17,17.14,425217,0
2014-04-14,17.39,17.53,17.12,17.42,254935,0
2014-04-15,17.49,17.85,17.38,17.8,353751,0
2014-04-16,17.99,18.17,17.79,18.08,381902,0
2014-04-17,18.05,18.22,17.95,18.09,378629,0
2014-04-21,18.15,18.25,18.004,18.14,183400,0
2014-04-22,18.13,18.46,18.09,18.45,225949,0
2014-04-23,18.41,18.41,18.05,18.32,177140,0
2014-04-24,18.41,18.41,17.99,18.22,307664,0
2014-04-25,18.09,18.09,17.36,17.52,725520,0
2014-04-28,17.55,17.76,17.25,17.51,512766,0
2014-04-29,17.66,18.06,17.51,17.78,419816,0
2014-04-30,17.64,17.78,17.47,17.75,351804,0
2014-05-01,17.67,17.84,17.29,17.65,443170,0
2014-05-02,17.76,18.04,17.46,17.51,629320,0
2014-05-05,17.61,17.61,17.25,17.59,547033,0
2014-05-06,17.5,17.59,17.3,17.37,580937,0
2014-05-07,18.26,18.81,17.51,18.53,1108737,0
2014-05-08,18.4,18.89,18.29,18.46,373891,0
2014-05-09,18.34,18.79,18.22,18.71,259904,0
2014-05-12,18.78,19.44,18.78,19.25,408287,0
2014-05-13,19.22,19.42,18.881,18.93,449427,0
2014-05-14,18.85,19.03,18.67,18.73,218255,0
2014-05-15,18.56,19.14,18.37,18.96,429220,0
2014-05-16,18.93,19.46,18.88,19.46,297031,0
2014-05-19,19.38,20.02,19.335,20.02,412638,0
2014-05-20,20.03,20.34,19.79,20.32,1541932,0
2014-05-21,20.49,20.65,20.14,20.61,747729,0
2014-05-22,20.6,21.17,20.49,21.01,394520,0
2014-05-23,20.95,21.2,20.88,21.09,289659,0
2014-05-27,21.24,22.1,21.06,21.72,1177312,0
2014-05-28,21.71,21.89,21.11,21.38,323082,0
2014-05-29,21.35,21.63,21.11,21.35,352662,0
2014-05-30,21.41,21.45,20.91,21.21,334828,0
2014-06-02,21.17,21.183,20.74,21.07,244297,0
2014-06-03,20.94,21.78,20.921,21.69,436734,0
2014-06-04,21.63,21.78,21.03,21.32,868169,0
2014-06-05,21.08,21.59,21.08,21.43,454488,0
2014-06-06,21.45,21.77,21.33,21.76,675209,0
2014-06-09,21.69,21.87,21.44,21.48,398780,0
2014-06-10,21.46,21.52,21.22,21.42,209400,0
2014-06-11,21.3,21.56,21.19,21.38,340762,0
2014-06-12,21.33,21.35,21,21.18,388634,0
2014-06-13,21.3,21.45,20.87,21.22,703880,0
2014-06-16,21.24,22.05,21.22,21.95,528162,0
2014-06-17,21.98,22.02,21.71,21.795,407420,0
2014-06-18,21.84,21.94,21.62,21.86,630580,0
2014-06-19,21.93,22.05,21.65,21.94,787752,0
2014-06-20,21.96,22.26,21.73,22.16,1337478,0
2014-06-23,22.15,22.34,21.96,22.03,232545,0
2014-06-24,21.897,21.962,21.62,21.68,269064,0
2014-06-25,21.51,21.88,21.38,21.79,472985,0
2014-06-26,21.8,22.05,21.53,22,217888,0
2014-06-27,21.69,22.46,21.69,22.36,896052,0
2014-06-30,22.21,22.56,22.11,22.48,381855,0
2014-07-01,22.6,22.81,22.33,22.67,448667,0
2014-07-02,22.71,22.99,22.45,22.63,502600,0
2014-07-03,22.71,22.94,22.65,22.82,89428,0
2014-07-07,22.52,22.55,22.25,22.29,300011,0
2014-07-08,22.26,22.38,21.95,22.32,275276,0
2014-07-09,22.42,22.79,22.35,22.55,325453,0
2014-07-10,22.01,22.44,21.76,22.12,311374,0
2014-07-11,22.01,22.08,21.55,21.71,381947,0
2014-07-14,21.89,22.35,21.69,22.09,249159,0
2014-07-15,21.96,22.33,21.88,22.17,382241,0
2014-07-16,22.3,22.45,21.96,22.06,137297,0
2014-07-17,21.88,22.03,21.41,21.42,275594,0
2014-07-18,15.82,17.55,15.71,16.68,9268211,0
2014-07-21,16.92,16.94,16.4,16.48,2564479,0
2014-07-22,16.52,16.74,16.29,16.37,1240032,0
2014-07-23,16.38,16.48,16.17,16.44,1214957,0
2014-07-24,16.49,16.62,16.28,16.48,874867,0
2014-07-25,16.38,16.54,16.3,16.37,841481,0
2014-07-28,16.34,16.4,16.14,16.21,480741,0
2014-07-29,16.22,16.32,16.08,16.25,612899,0
2014-07-30,16.33,16.405,16.224,16.31,454925,0
2014-07-31,16.15,16.28,15.96,16.105,912272,0
2014-08-01,16.11,16.17,15.82,15.94,560708,0
2014-08-04,15.96,16.03,15.82,15.92,933363,0
2014-08-05,15.5,15.72,14.95,15,1765969,0
2014-08-06,14.91,15.4,14.87,15.29,1437606,0
2014-08-07,15.38,15.57,15,15.19,633908,0
2014-08-08,15.14,15.69,15.14,15.52,478835,0
2014-08-11,15.55,15.9,15.54,15.66,338716,0
2014-08-12,15.6,15.82,15.44,15.58,591159,0
2014-08-13,15.61,15.88,15.54,15.71,445140,0
2014-08-14,15.67,16.03,15.67,15.72,296914,0
2014-08-15,15.86,15.97,15.31,15.54,338477,0
2014-08-18,15.66,16.18,15.57,16.1,326354,0
2014-08-19,16.16,16.22,16,16.13,300838,0
2014-08-20,16.09,16.18,15.78,15.85,392217,0
2014-08-21,15.81,16.06,15.81,16.05,226004,0
2014-08-22,16.06,16.15,15.97,16.1,372781,0
2014-08-25,16.15,16.15,15.54,15.9,471401,0
2014-08-26,15.96,16.34,15.91,16.32,438116,0
2014-08-27,16.33,16.48,16.11,16.38,237816,0
2014-08-28,16.33,16.33,15.91,15.92,156288,0
2014-08-29,15.92,16.25,15.83,16.12,175289,0
2014-09-02,16.23,16.23,15.95,16.06,215418,0
2014-09-03,16.11,16.31,15.92,16,159011,0
2014-09-04,16.07,16.19,15.9,15.91,115992,0
2014-09-05,15.85,16.01,15.79,15.87,183259,0
2014-09-08,15.86,16.11,15.86,15.89,319857,0
2014-09-09,15.91,16.22,15.8,15.81,473573,0
2014-09-10,15.94,16.03,15.81,16.03,170344,0
2014-09-11,15.92,16.16,15.79,16.07,198077,0
2014-09-12,16.12,16.12,15.75,15.9,218943,0
2014-09-15,15.88,15.89,15.51,15.61,136765,0
2014-09-16,15.6,15.72,15.33,15.46,180918,0
2014-09-17,15.42,15.7,15.42,15.57,141503,0
2014-09-18,15.61,15.85,15.61,15.72,99192,0
2014-09-19,15.6,15.695,15.09,15.41,814203,0
2014-09-22,15.32,15.558,15.09,15.41,309618,0
2014-09-23,15.39,15.87,15.24,15.3,279469,0
2014-09-24,15.33,15.45,15.15,15.42,196195,0
2014-09-25,15.36,15.39,14.996,15.26,202555,0
2014-09-26,15.29,15.45,14.92,15.44,151948,0
2014-09-29,15.26,15.56,15.25,15.49,114833,0
2014-09-30,15.53,15.64,15.47,15.5,321642,0
2014-10-01,15.55,15.66,15.34,15.51,426565,0
2014-10-02,15.54,16.4,15.47,16.33,323309,0
2014-10-03,16.5,16.56,16.17,16.27,325291,0
2014-10-06,16.31,16.44,16.09,16.3,341933,0
2014-10-07,16.17,16.17,15.56,15.69,328102,0
2014-10-08,15.69,16.27,15.45,16.23,319634,0
2014-10-09,16.17,16.319,15.81,15.86,382135,0
2014-10-10,15.75,16.15,15.37,15.66,446322,0
2014-10-13,15.66,15.92,15.47,15.75,746650,0
2014-10-14,15.93,16.32,15.93,16.21,415227,0
2014-10-15,15.97,16.83,15.86,16.74,544367,0
2014-10-16,16.625,17,16.37,16.705,341300,0
2014-10-17,16.8,16.93,16.191,16.29,361858,0
2014-10-20,16.17,16.36,16.07,16.27,304656,0
2014-10-21,16.31,16.66,16.23,16.27,319752,0
2014-10-22,16.38,16.38,15.84,15.86,308491,0
2014-10-23,16.07,16.35,16.02,16.12,319444,0
2014-10-24,17.97,19.06,17.84,18.35,1073899,0
2014-10-27,18.17,18.21,17.81,17.91,614941,0
2014-10-28,17.96,18.26,17.86,18.04,533594,0
2014-10-29,18.01,18.27,17.8,17.99,493542,0
2014-10-30,17.88,18.16,17.77,18.1,346415,0
2014-10-31,18.09,21.88,17.93,19.87,3428485,0
2014-11-03,20.5,21.3,19.95,20.84,2192872,0
2014-11-04,20.89,21.13,20.72,20.8,787472,0
2014-11-05,21.01,21.84,20.55,21.75,857760,0
2014-11-06,21.67,21.84,20.79,21.36,1026004,0
2014-11-07,21.29,21.665,21.05,21.54,734386,0
2014-11-10,21.51,21.83,21.25,21.51,492929,0
2014-11-11,21.55,22.62,21.53,22.47,479250,0
2014-11-12,22.47,22.8,22.11,22.46,442095,0
2014-11-13,22.46,22.75,21.64,21.75,367208,0
2014-11-14,21.7,22.03,21.4,21.98,460916,0
2014-11-17,21.9,22.12,21.6,21.69,318246,0
2014-11-18,21.79,21.95,21.17,21.27,300661,0
2014-11-19,21.19,21.32,20.79,20.94,261962,0
2014-11-20,20.83,21.54,20.83,21.52,183977,0
2014-11-21,21.89,21.89,21.06,21.08,144831,0
2014-11-24,21.07,21.65,20.88,20.96,338319,0
2014-11-25,21.02,21.12,20.76,20.86,364627,0
2014-11-26,20.84,21,20.23,20.5,354626,0
2014-11-28,20.5,20.82,20.47,20.56,148411,0
2014-12-01,20.52,21,20.28,20.85,333712,0
2014-12-02,20.167,21.3,20.167,21.15,326620,0
2014-12-03,21.22,21.43,21.05,21.2,320848,0
2014-12-04,21.23,21.32,20.83,20.91,265882,0
2014-12-05,20.9,21.28,20.8,21.01,211286,0
2014-12-08,20.93,21.34,20.68,21,175467,0
2014-12-09,20.81,21.58,20.755,21.47,193315,0
2014-12-10,21.45,21.55,21.18,21.23,157563,0
2014-12-11,21.35,21.695,21.31,21.5,327718,0
2014-12-12,21.23,21.88,21.23,21.51,281486,0
2014-12-15,21.64,21.76,21.28,21.5,257067,0
2014-12-16,21.5,21.99,21.49,21.55,190744,0
2014-12-17,21.55,22.4,21.24,22.38,258544,0
2014-12-18,22.74,23.11,22.43,22.92,202779,0
2014-12-19,22.79,22.96,22.43,22.5,346076,0
2014-12-22,22.51,22.695,22.01,22.19,124300,0
2014-12-23,22.21,22.5,22.04,22.37,136829,0
2014-12-24,22.47,22.74,22.39,22.51,55941,0
2014-12-26,22.5,22.76,22.49,22.67,51182,0
2014-12-29,22.61,22.82,22.27,22.36,215352,0
2014-12-30,22.32,22.59,21.54,21.72,99188,0
2014-12-31,21.82,22.28,21.705,21.96,157791,0
2015-01-02,22.1,22.58,21.4,21.5,126761,0
2015-01-05,21.33,21.755,20.925,21.19,130996,0
2015-01-06,21.19,21.7,20.38,20.46,140625,0
2015-01-07,20.66,21.07,20.09,20.22,132433,0
2015-01-08,20.28,20.69,20,20.49,108266,0
2015-01-09,20.44,20.52,19.99,20.12,106137,0
2015-01-12,19.99,20.11,19.61,19.62,79465,0
2015-01-13,20.19,20.21,19.25,19.58,194674,0
2015-01-14,19.41,19.57,19.18,19.3,136908,0
2015-01-15,19.02,19.81,19,19.57,440074,0
2015-01-16,19.5,20.078,19.5,20.03,226005,0
2015-01-20,20.05,20.5,19.82,20.27,190822,0
2015-01-21,20.15,20.34,19.42,19.76,236114,0
2015-01-22,19.89,20.34,19.6,20.33,144030,0
2015-01-23,20.3,20.81,20.29,20.37,76810,0
2015-01-26,20.24,20.24,19.93,20,84396,0
2015-01-27,19.81,19.81,19.085,19.16,239034,0
2015-01-28,19.62,19.62,18.38,18.54,293523,0
2015-01-29,18.52,18.59,18.21,18.59,242567,0
2015-01-30,18.9,18.9,17.97,18.01,363184,0
2015-02-02,18.09,19.1,17.9,19.1,167070,0
2015-02-03,19.185,20.12,19.185,19.9,458384,0
2015-02-04,19.75,19.98,19.695,19.85,252076,0
2015-02-05,19.965,20,19.292,19.62,181031,0
2015-02-06,19.73,19.93,19.22,19.6,244922,0
2015-02-09,19.48,19.68,18.74,19.46,107455,0
2015-02-10,19.65,19.69,19.32,19.52,74984,0
2015-02-11,19.56,19.57,18.97,18.99,59485,0
2015-02-12,18.96,19.14,18.77,18.81,136756,0
2015-02-13,18.83,19.36,18.69,19.3,226129,0
2015-02-17,19.38,19.67,18.96,19.44,109401,0
2015-02-18,19.44,19.55,19.38,19.4,183902,0
2015-02-19,19.31,19.62,19.31,19.41,100746,0
2015-02-20,19.45,19.75,19.25,19.7,102436,0
2015-02-23,19.6,19.6,19.01,19.49,124261,0
2015-02-24,19.57,20.13,19.19,19.74,191244,0
2015-02-25,19.79,20.13,19.48,19.66,114304,0
2015-02-26,19.61,19.94,19.52,19.655,123011,0
2015-02-27,20.29,20.78,19.6,20.23,578697,0
2015-03-02,20.27,20.46,19.93,19.94,382600,0
2015-03-03,19.82,20.95,19.56,19.76,205300,0
2015-03-04,19.6,20.12,19.6,19.78,251600,0
2015-03-05,19.78,20.12,19.67,19.92,178300,0
2015-03-06,19.78,20.24,19.78,19.85,217600,0
2015-03-09,19.95,20.13,19.52,19.68,313700,0
2015-03-10,19.58,20.04,19.14,19.92,122500,0
2015-03-11,19.91,20.19,19.7,20.05,183200,0
2015-03-12,20.18,20.18,19.17,19.29,3472300,0
2015-03-13,19.33,19.5,18.91,19.26,588800,0
2015-03-16,19.38,20.04,19.32,19.98,99100,0
2015-03-17,20.07,20.19,19.76,20.08,208500,0
2015-03-18,20.1,20.4,19.77,20.22,451100,0
2015-03-19,20.43,20.57,20.09,20.24,119000,0
2015-03-20,20.25,20.31,20.12,20.25,246000,0
2015-03-23,19.74,20.32,19.74,20.17,129000,0
2015-03-24,19.7,20.42,19.58,20.15,103000,0
2015-03-25,20.2,20.2,19.35,19.35,124400,0
2015-03-26,19.34,19.76,19.26,19.61,102100,0
2015-03-27,19.56,20.03,19.56,19.95,100600,0
2015-03-30,19.92,20.51,19.92,20.25,97600,0
2015-03-31,20.11,20.37,19.85,20.14,130702,0
2015-04-01,20.09,20.31,19.53,19.91,357000,0
2015-04-02,19.92,20.1,19.72,19.8,71300,0
2015-04-06,19.66,19.93,19.66,19.85,75500,0
2015-04-07,19.69,19.83,19.535,19.59,181947,0
2015-04-08,19.65,19.93,19.5,19.64,104800,0
2015-04-09,19.6,19.77,19.05,19.38,99604,0
2015-04-10,19.49,19.6,19.15,19.2,68200,0
2015-04-13,19.17,19.25,19.09,19.13,83900,0
2015-04-14,19.09,19.34,18.97,19.06,113000,0
2015-04-15,19.14,19.186,19.01,19.14,172123,0
2015-04-16,19.09,19.24,19.06,19.11,101796,0
2015-04-17,18.94,18.94,18.22,18.46,251600,0
2015-04-20,18.66,19.1,18.6,18.92,205992,0
2015-04-21,19.02,19.08,18.98,19.03,105576,0
2015-04-22,19.04,19.14,18.84,19,151549,0
2015-04-23,18.9,19.55,18.75,19.52,107000,0
2015-04-24,19.34,19.76,19.34,19.76,74663,0
2015-04-27,19.78,20.2,19.78,19.99,125700,0
2015-04-28,20.01,20.41,19.74,20.28,95000,0
2015-04-29,20.22,20.5,19.97,20.25,67700,0
2015-04-30,20.05,20.25,19.64,19.84,164600,0
2015-05-01,19.86,20.13,19.3,19.31,86800,0
2015-05-04,19.16,19.64,19,19.02,86100,0
2015-05-05,18.9,19.02,18.47,18.93,164400,0
2015-05-06,20.98,20.98,19.66,19.9,331157,0
2015-05-07,19.91,20.11,19.64,19.89,239654,0
2015-05-08,20,20.25,19.83,19.84,174000,0
2015-05-11,19.91,19.99,19.6,19.67,241500,0
2015-05-12,19.66,19.745,19.13,19.54,180727,0
2015-05-13,19.61,19.91,19.38,19.5,219600,0
2015-05-14,19.53,19.77,18.64,19.6,231000,0
2015-05-15,19.51,19.71,19.21,19.31,84652,0
2015-05-18,19.18,19.39,18.97,19.38,247453,0
2015-05-19,19.31,19.61,19.23,19.59,172300,0
2015-05-20,19.65,19.77,19.2,19.54,505300,0
2015-05-21,19.54,19.57,19.18,19.27,164900,0
2015-05-22,19.25,19.25,18.8,18.87,130300,0
2015-05-26,18.78,18.98,18.41,18.5,187979,0
2015-05-27,18.5,19.08,18.3,18.98,156200,0
2015-05-28,18.92,19.09,18.68,19.03,127369,0
2015-05-29,18.81,19.02,18.25,18.26,204400,0
2015-06-01,18.41,18.55,17.942,18.28,182792,0
2015-06-02,18.22,18.28,17.66,17.75,229087,0
2015-06-03,17.87,18.56,17.75,18.41,310000,0
2015-06-04,18.34,18.8,18.02,18.64,1054400,0
2015-06-05,18.59,19.23,18.5,19.19,215700,0
2015-06-08,19.11,19.18,18.77,19.01,216000,0
2015-06-09,18.96,19.07,18.83,18.94,272469,0
2015-06-10,18.94,19.35,18.89,19.1,173017,0
2015-06-11,19.06,19.4,19.01,19.35,132606,0
2015-06-12,19.25,19.46,19.08,19.45,153900,0
2015-06-15,19.36,19.53,19.1,19.45,103200,0
2015-06-16,19.36,19.93,19.36,19.83,112900,0
2015-06-17,19.86,20.3,19.8,19.94,1039500,0
2015-06-18,20.01,20.29,19.86,20.12,145300,0
2015-06-19,20.14,20.32,19.85,20.09,228000,0
2015-06-22,20.21,20.37,20.04,20.19,98300,0
2015-06-23,20.36,20.36,20.06,20.22,253168,0
2015-06-24,20.12,20.23,19.66,19.84,212800,0
2015-06-25,19.97,19.97,19.52,19.63,247600,0
2015-06-26,19.6,19.75,19.25,19.43,216600,0
2015-06-29,19.29,19.49,19,19.04,166100,0
2015-06-30,19.25,19.28,18.96,19.07,132311,0
2015-07-01,19.26,19.36,19.02,19.16,125800,0
2015-07-02,19.19,19.26,18.79,19.15,120900,0
2015-07-06,18.88,19.25,18.88,19.11,92500,0
2015-07-07,19.12,19.39,18.98,19.31,128800,0
2015-07-08,19.42,19.42,18.98,19.24,594200,0
2015-07-09,19.44,19.44,19,19.04,354100,0
2015-07-10,19.21,19.32,19.03,19.23,233000,0
2015-07-13,19.21,19.53,19.21,19.31,128500,0
2015-07-14,19.32,19.73,19.28,19.48,356110,0
2015-07-15,19.44,19.59,19.24,19.27,63860,0
2015-07-16,19.38,19.51,19.25,19.35,59100,0
2015-07-17,19.43,19.43,18.9,19.09,167900,0
2015-07-20,19.09,19.14,18.96,19,106800,0
2015-07-21,18.95,19.27,18.88,19.22,167700,0
2015-07-22,19.11,19.4,19.11,19.32,124600,0
2015-07-23,19.39,19.48,18.93,19.01,159400,0
2015-07-24,19.01,19.33,18.83,19.16,186400,0
2015-07-27,19.05,19.05,18.89,18.99,112700,0
2015-07-28,19.02,19.06,18.45,18.98,242600,0
2015-07-29,18.96,19.2,18.71,19.01,139400,0
2015-07-30,18.88,19.48,18.85,19.23,155700,0
2015-07-31,19.24,19.5,19.11,19.2,212800,0
2015-08-03,19.26,19.43,18.94,19.28,175571,0
2015-08-04,19.26,19.45,19.08,19.38,145900,0
2015-08-05,19.47,19.82,19.29,19.38,235100,0
2015-08-06,19.72,20,19.13,19.3,729925,0
2015-08-07,19.16,19.94,18.24,18.35,266500,0
2015-08-10,18.41,18.9,18.3,18.79,293200,0
2015-08-11,18.63,19.4,18.63,18.96,262063,0
2015-08-12,18.79,19.13,18.79,19.11,261200,0
2015-08-13,19.06,19.27,18.98,19,178200,0
2015-08-14,19,19.35,18.8,19.31,165600,0
2015-08-17,19.19,19.77,19.04,19.71,272600,0
2015-08-18,19.66,19.7,19.28,19.31,186900,0
2015-08-19,19.19,19.57,19.02,19.35,193700,0
2015-08-20,19.16,19.39,19,19,225800,0
2015-08-21,18.66,19.27,18.66,18.88,229300,0
2015-08-24,18.55,19.08,18.04,18.3,369473,0
2015-08-25,18.8,18.84,17.96,18.05,331900,0
2015-08-26,18.42,18.66,18.02,18.4,336500,0
2015-08-27,18.47,18.74,18.2,18.58,349900,0
2015-08-28,18.58,18.86,18.42,18.72,435100,0
2015-08-31,18.62,18.69,18.26,18.41,148000,0
2015-09-01,18.07,18.16,17.59,17.66,189200,0
2015-09-02,17.88,18,17.35,17.9,415700,0
2015-09-03,17.91,18.01,17.77,17.8,192300,0
2015-09-04,17.56,17.97,17.56,17.63,153700,0
2015-09-08,17.85,18.01,17.73,17.96,128600,0
2015-09-09,18.09,18.21,17.75,17.82,216800,0
2015-09-10,17.73,18.05,17.52,17.98,321712,0
2015-09-11,17.84,18.04,17.71,18,169900,0
2015-09-14,18,18.25,17.89,18.13,232600,0
2015-09-15,18.1,18.47,17.92,18.33,313400,0
2015-09-16,18.37,18.44,17.86,18,120700,0
2015-09-17,17.96,18.22,17.79,17.87,149863,0
2015-09-18,17.57,17.99,17.31,17.64,211500,0
2015-09-21,17.78,17.95,17.48,17.56,141200,0
2015-09-22,17.39,17.55,17.22,17.49,187900,0
2015-09-23,17.49,17.51,17.18,17.28,99200,0
2015-09-24,17.16,17.3,16.92,17.2,111055,0
2015-09-25,17.35,17.41,16.74,17.13,417400,0
2015-09-28,17.1,17.27,16.93,17.2,209594,0
2015-09-29,17.2,17.2,16.75,16.81,132400,0
2015-09-30,16.95,17.11,16.55,16.62,187900,0
2015-10-01,16.67,16.76,16.36,16.57,331300,0
2015-10-02,16.44,16.98,16.31,16.96,252500,0
2015-10-05,17.03,17.41,16.965,17.39,125643,0
2015-10-06,17.39,17.5,17.18,17.34,99300,0
2015-10-07,17.41,17.59,17.07,17.41,169100,0
2015-10-08,17.34,17.9,17.17,17.85,162700,0
2015-10-09,17.89,17.99,17.56,17.94,50500,0
2015-10-12,17.96,18.15,17.7,17.88,94814,0
2015-10-13,17.79,18.09,17.27,17.69,103200,0
2015-10-14,17.02,17.81,17.02,17.22,93900,0
2015-10-15,17.3,17.93,17.2,17.92,104500,0
2015-10-16,17.99,17.99,17.4,17.72,95800,0
2015-10-19,17.63,17.9,17.42,17.8,92926,0
2015-10-20,16.872,17.77,16.872,17.69,92247,0
2015-10-21,17.71,17.82,17.29,17.49,124800,0
2015-10-22,17.6,18.32,17.32,18.14,111800,0
2015-10-23,18.36,18.74,16.62,18.23,91500,0
2015-10-26,18.16,18.16,17.84,17.89,1178500,0
2015-10-27,17.86,18.45,16.39,17.24,115800,0
2015-10-28,17.29,17.5,17.07,17.34,281700,0
2015-10-29,17.33,17.81,16.23,17.24,143900,0
2015-10-30,17.31,17.45,16.89,16.9,134200,0
2015-11-02,16.91,17.75,16.91,17.6,216413,0
2015-11-03,17.52,17.78,17.22,17.71,237600,0
2015-11-04,19.48,20.33,19.39,20,1091018,0
2015-11-05,20,20,19.73,19.92,476100,0
2015-11-06,19.71,20.5,19.69,20.34,2279100,0
2015-11-09,20.25,20.57,20.153,20.3,379621,0
2015-11-10,18.42,20.55,18.42,20.35,497200,0
2015-11-11,20.53,21.07,20.2,20.85,374400,0
2015-11-12,20.78,21.19,20.69,20.78,211500,0
2015-11-13,20.62,21.09,20.58,20.83,247800,0
2015-11-16,20.76,21.11,20.46,21.09,403800,0
2015-11-17,21.13,21.5,20.96,21.23,267800,0
2015-11-18,21.27,21.45,21.09,21.43,220100,0
2015-11-19,21.25,21.38,21.02,21.25,248200,0
2015-11-20,21.39,21.74,21.1,21.3,231500,0
2015-11-23,21.19,21.36,19.56,21.19,201300,0
2015-11-24,21.16,21.32,20.97,21.21,165800,0
2015-11-25,21.2,21.66,21.2,21.55,121800,0
2015-11-27,21.54,22.03,21.54,21.83,104300,0
2015-11-30,21.84,22.48,21.56,22.21,373700,0
2015-12-01,22.2,22.36,21.85,22.2,264076,0
2015-12-02,22.13,22.4,22.06,22.3,229546,0
2015-12-03,22.31,22.7,22.07,22.29,407773,0
2015-12-04,22.25,23.14,22.25,22.89,603200,0
2015-12-07,22.91,23.25,22.71,23.12,499600,0
2015-12-08,22.84,23.5,22.57,23.29,513561,0
2015-12-09,23.33,23.76,23.21,23.29,619200,0
2015-12-10,23.25,23.37,22.99,23.1,362000,0
2015-12-11,22.7,23.22,22.04,23.06,319700,0
2015-12-14,23,23.17,22.78,22.88,515857,0
2015-12-15,23.11,23.5,22.9,23.45,324000,0
2015-12-16,23.51,23.79,23.32,23.56,261200,0
2015-12-17,23.69,23.77,23.08,23.21,164900,0
2015-12-18,23.11,23.29,22.63,22.69,352100,0
2015-12-21,22.79,23.85,22.6,22.91,174200,0
2015-12-22,22.99,22.99,22.49,22.84,168884,0
2015-12-23,22.94,22.94,22.47,22.78,164100,0
2015-12-24,22.79,23.98,22.13,22.86,65086,0
2015-12-28,22.73,23.03,22.35,22.55,174878,0
2015-12-29,22.65,22.93,22.5,22.65,182071,0
2015-12-30,22.6,22.84,22.42,22.44,72360,0
2015-12-31,22.42,22.81,22.25,22.45,168822,0
2016-01-04,22.09,22.35,21.485,22.1,321948,0
2016-01-05,22.23,22.355,21.75,22.28,435912,0
2016-01-06,21.94,22.09,21.79,22.07,173424,0
2016-01-07,21.75,22.25,21.51,21.75,231409,0
2016-01-08,21.96,22.179,21.83,21.96,336031,0
2016-01-11,22.04,22.2109,21.89,22.06,262238,0
2016-01-12,22.08,22.37,21.84,22.19,234278,0
2016-01-13,22.3,22.51,20.99,21.33,256753,0
2016-01-14,21.43,21.84,21.12,21.67,206328,0
2016-01-15,21.12,21.18,20.26,20.74,242155,0
2016-01-19,20.94,21.02,20.21,20.51,180200,0
2016-01-20,20.26,20.93,19.84,20.59,199413,0
2016-01-21,20.6,20.61,19.98,20.05,145467,0
2016-01-22,20.46,20.46,20.01,20.21,204830,0
2016-01-25,20.06,20.43,19.78,19.84,177996,0
2016-01-26,19.96,20.17,19.82,19.92,233087,0
2016-01-27,19.83,19.93,19.28,19.3,137088,0
2016-01-28,19.48,21.789,19.06,19.24,137437,0
2016-01-29,19.35,19.6,19.195,19.29,153204,0
2016-02-01,19.18,19.46,18.81,19.35,268077,0
2016-02-02,19.22,19.25,18.635,18.66,108592,0
2016-02-03,18.78,19.03,18.17,18.3,133930,0
2016-02-04,18.27,18.6,18.03,18.36,354816,0
2016-02-05,18.25,18.29,17.86,17.96,367461,0
2016-02-08,17.75,18.47,17.11,17.25,166799,0
2016-02-09,17.01,17.16,16.54,16.65,141048,0
2016-02-10,16.81,16.97,16.5,16.54,283629,0
2016-02-11,16.45,16.59,16.06,16.31,181597,0
2016-02-12,16.49,16.67,16.12,16.46,104646,0
2016-02-16,16.56,17.23,16.52,16.81,192684,0
2016-02-17,16.94,17.03,16.1,17,343110,0
2016-02-18,17.04,17.27,16.63,16.82,276793,0
2016-02-19,16.79,17.46,16.79,17.23,232079,0
2016-02-22,17.43,18.29,17.43,18.09,307168,0
2016-02-23,18.07,18.96,17.71,17.91,287700,0
2016-02-24,18.42,19.86,18.3,19.77,601705,0
2016-02-25,19.88,20.19,19.17,19.57,188854,0
2016-02-26,19.66,19.98,19.38,19.84,229854,0
2016-02-29,19.98,20.7085,19.83,20.05,465228,0
2016-03-01,20.12,21.13,20.12,20.83,625122,0
2016-03-02,20.85,21.08,20.64,20.85,410997,0
2016-03-03,20.84,20.99,18.95,20.5,253294,0
2016-03-04,20.51,21.1,20.23,20.87,376440,0
2016-03-07,20.83,21.82,20.65,21.26,549100,0
2016-03-08,21.09,21.23,20.48,20.48,183228,0
2016-03-09,20.52,20.71,20.2,20.35,330719,0
2016-03-10,20.35,20.88,20.29,20.51,443415,0
2016-03-11,20.57,20.99,20.52,20.96,428289,0
2016-03-14,20.89,21.57,20.89,21.25,268260,0
2016-03-15,21.19,21.43,20.52,20.55,131523,0
2016-03-16,20.47,20.63,20.13,20.49,120201,0
2016-03-17,20.42,20.72,20.29,20.46,174971,0
2016-03-18,20.6,20.86,20.16,20.66,264039,0
2016-03-21,20.66,21,20.16,20.39,207914,0
2016-03-22,20.35,20.51,20.2,20.38,148344,0
2016-03-23,20.35,20.54,19.89,19.99,167927,0
2016-03-24,19.86,20.04,19.1661,19.97,113733,0
2016-03-28,20.05,20.23,19.68,20.06,125642,0
2016-03-29,20.04,20.6,19.6201,20.6,185321,0
2016-03-30,20.73,20.96,20.56,20.79,260232,0
2016-03-31,20.62,21.02,20.22,20.84,189025,0
2016-04-01,20.68,20.85,20.4,20.77,182062,0
2016-04-04,20.74,20.96,20.51,20.57,143048,0
2016-04-05,20.41,20.7,20.36,20.64,148913,0
2016-04-06,20.515,20.72,20.43,20.57,78977,0
2016-04-07,20.41,20.66,20.065,20.19,160052,0
2016-04-08,20.3,20.46,19.94,20.28,130749,0
2016-04-11,20.35,20.52,19.705,19.81,190329,0
2016-04-12,19.82,20.09,19.54,20.02,159309,0
2016-04-13,20.09,20.33,19.952,20.24,163980,0
2016-04-14,20.29,20.29,20,20.04,53638,0
2016-04-15,19.96,20.21,19.94,20.13,61374,0
2016-04-18,20.04,20.71,20,20.66,220055,0
2016-04-19,20.7,20.72,20.32,20.53,156477,0
2016-04-20,20.57,20.91,20.37,20.71,133054,0
2016-04-21,20.75,21.14,20.74,21.12,356940,0
2016-04-22,21.05,21.47,21.05,21.37,309303,0
2016-04-25,21.38,21.65,21.265,21.56,343746,0
2016-04-26,21.64,21.73,21.01,21.73,170907,0
2016-04-27,21.61,22.19,21.18,22.06,255050,0
2016-04-28,22.06,22.28,21.85,22.18,138358,0
2016-04-29,22.14,22.352,21.89,21.99,169059,0
2016-05-02,21.96,22.64,21.87,22.54,217233,0
2016-05-03,22.34,22.7,21.115,21.51,155363,0
2016-05-04,21.47,21.91,21.27,21.82,256487,0
2016-05-05,22.27,22.74,21.49,22.02,293448,0
2016-05-06,21.91,21.91,20.614,20.77,176157,0
2016-05-09,20.69,22.19,20.69,21.99,226009,0
2016-05-10,21.97,22.04,21.75,21.99,245289,0
2016-05-11,21.88,22.035,21.71,21.72,97602,0
2016-05-12,21.79,21.93,21.48,21.69,137514,0
2016-05-13,21.64,22.07,21.64,21.74,254886,0
2016-05-16,21.73,21.85,21.59,21.6,158773,0
2016-05-17,21.56,21.67,21,21.05,157029,0
2016-05-18,20.97,21.54,20.97,21.34,189286,0
2016-05-19,21.24,21.64,20.99,21.15,104896,0
2016-05-20,21.3,21.435,21.1,21.21,122518,0
2016-05-23,21.16,21.34,21.01,21.19,137155,0
2016-05-24,21.22,21.74,21.06,21.68,476050,0
2016-05-25,21.76,21.85,21.46,21.5,187116,0
2016-05-26,21.46,21.66,21.45,21.57,145782,0
2016-05-27,21.53,21.6,20.01,21.45,283883,0
2016-05-31,21.42,21.785,21.4,21.75,805625,0
2016-06-01,21.78,21.85,21.57,21.75,509939,0
2016-06-02,21.69,22.9299,21.52,22.79,779412,0
2016-06-03,22.78,23.04,22.48,22.7,366870,0
2016-06-06,22.66,23.1,22.66,22.79,307378,0
2016-06-07,22.84,22.84,22.51,22.55,399750,0
2016-06-08,23.13,23.5492,23.02,23.27,1179487,0
2016-06-09,23.27,23.33,23.02,23.03,114700,0
2016-06-10,22.77,23.08,22.56,22.75,128894,0
2016-06-13,22.62,23.03,22.62,22.9,468139,0
2016-06-14,23,23.29,22.53,22.84,263668,0
2016-06-15,22.89,23.22,22.81,22.95,269272,0
2016-06-16,22.86,23.15,22.43,22.75,296912,0
2016-06-17,22.77,23.21,22.23,22.25,441405,0
2016-06-20,22.56,22.78,22.29,22.47,295614,0
2016-06-21,22.58,22.73,22.355,22.51,229823,0
2016-06-22,22.64,22.68,22.21,22.24,256427,0
2016-06-23,22.34,22.63,22.2875,22.59,459673,0
2016-06-24,21.85,22.12,21.481,22.03,464960,0
2016-06-27,21.82,21.94,21.04,21.18,375578,0
2016-06-28,21.72,22.5092,21.38,21.74,348538,0
2016-06-29,22.01,22.6,21.77,22,325381,0
2016-06-30,22.2,22.4199,21.93,22.33,304590,0
2016-07-01,22.27,22.5,22.1,22.21,200728,0
2016-07-05,22.22,22.22,21.66,21.96,210358,0
2016-07-06,21.97,22.385,21.619,22.18,187818,0
2016-07-07,22.22,22.295,22.04,22.2,175716,0
2016-07-08,22.31,22.56,22.17,22.2,347170,0
2016-07-11,22.35,22.98,22.07,22.9,582691,0
2016-07-12,23.14,23.5,22.91,23.46,373377,0
2016-07-13,23.49,24.28,23.34,23.7,495623,0
2016-07-14,23.85,24.01,23.82,23.99,206563,0
2016-07-15,24.11,24.115,23.78,23.87,144357,0
2016-07-18,23.85,24.01,23.62,23.63,89175,0
2016-07-19,23.67,24.19,23.64,24.11,219174,0
2016-07-20,24.18,24.83,24.1,24.76,423807,0
2016-07-21,24.7,24.9,24.565,24.73,343148,0
2016-07-22,24.67,25.22,24.53,25.09,359324,0
2016-07-25,25.18,25.23,24.92,25.03,186033,0
2016-07-26,25.12,25.2899,24.78,25.02,142698,0
2016-07-27,25.08,25.35,24.521,25.21,197332,0
2016-07-28,25.25,25.3,24.98,25.06,230825,0
2016-07-29,25.09,25.3,24.7,25.15,309090,0
2016-08-01,25.15,25.39,24.94,25.19,226139,0
2016-08-02,25.23,25.23,24.75,24.78,165819,0
2016-08-03,24.65,25.04,24.38,25.02,216037,0
2016-08-04,25.51,26.44,24.45,24.87,422903,0
2016-08-05,24.94,25.24,24.65,25.185,450670,0
2016-08-08,25,25.21,24.45,24.82,555327,0
2016-08-09,24.73,25.76,24.544,25.43,638706,0
2016-08-10,25.29,25.73,24.88,24.93,203080,0
2016-08-11,25.07,25.07,24.67,24.76,227502,0
2016-08-12,24.72,25.18,24.53,25.05,543419,0
2016-08-15,25.03,25.42,24.98,25.17,146712,0
2016-08-16,25.1,25.13,24.69,24.95,243761,0
2016-08-17,24.87,24.95,24.7,24.84,155045,0
2016-08-18,24.82,25.48,24.8,25.48,308359,0
2016-08-19,25.48,25.685,25.255,25.41,329794,0
2016-08-22,25.27,25.65,24.991,25.47,374801,0
2016-08-23,25.41,25.91,25.385,25.91,380646,0
2016-08-24,26,26,25.5,25.79,220702,0
2016-08-25,25.79,25.79,25.4,25.56,191851,0
2016-08-26,25.49,25.85,24.01,25.8,239462,0
2016-08-29,25.8,26.27,25.68,25.95,398792,0
2016-08-30,25.86,26.06,25.72,25.76,296882,0
2016-08-31,25.76,25.99,24.01,25.74,181272,0
2016-09-01,25.61,26.0025,24.905,25.39,1175552,0
2016-09-02,25.32,25.82,25.03,25.36,597895,0
2016-09-06,25.2,25.82,24.97,25.8,2896772,0
2016-09-07,25.77,25.83,25.22,25.55,355978,0
2016-09-08,25.55,25.85,25.39,25.83,352581,0
2016-09-09,25.6,25.68,25.18,25.19,240625,0
2016-09-12,25.01,25.14,24.74,25.14,230522,0
2016-09-13,25.01,25.2082,24.545,24.8,236299,0
2016-09-14,24.74,25.22,24.54,24.63,254570,0
2016-09-15,24.72,24.99,24.41,24.87,148659,0
2016-09-16,24.93,25.215,24.76,25.21,325746,0
2016-09-19,25.23,25.913,24.97,25.08,94064,0
2016-09-20,25.23,25.28,24.89,25.23,148493,0
2016-09-21,25.25,25.78,25.24,25.72,184317,0
2016-09-22,25.91,26.43,25.75,26.41,272998,0
2016-09-23,26.38,26.38,25.79,25.89,194585,0
2016-09-26,25.76,25.86,25.49,25.55,126273,0
2016-09-27,25.48,25.7,25.44,25.7,119002,0
2016-09-28,25.71,25.84,25.52,25.8,183140,0
2016-09-29,25.8,25.92,25.55,25.57,81523,0
2016-09-30,25.68,25.91,25.39,25.7,134537,0
2016-10-03,25.63,25.75,25.405,25.68,109596,0
2016-10-04,25.62,25.69,25.21,25.26,189740,0
2016-10-05,25.26,25.26,24.58,24.63,392590,0
2016-10-06,24.66,24.67,24.27,24.45,220670,0
2016-10-07,24.4,24.43,24.07,24.34,304274,0
2016-10-10,24.53,24.82,24.53,24.78,100199,0
2016-10-11,24.78,24.78,24.18,24.35,435286,0
2016-10-12,24.29,24.4456,24.01,24.3,197604,0
2016-10-13,24.09,24.28,23.691,24.08,114732,0
2016-10-14,24.12,24.29,24,24.26,154770,0
2016-10-17,24.3,24.5095,24.1,24.45,167282,0
2016-10-18,24.6,24.85,24.3,24.6,101579,0
2016-10-19,24.75,25.45,24.6,25.45,204730,0
2016-10-20,25.35,25.55,25.05,25.45,226097,0
2016-10-21,25.25,26.0125,25.1,25.975,162436,0
2016-10-24,26.2,27.55,25.95,27.5,537203,0
2016-10-25,27.45,27.95,27.251,27.85,533999,0
2016-10-26,27.85,27.85,27.35,27.5,318093,0
2016-10-27,27.6,27.7,26.55,26.7,416058,0
2016-10-28,26.75,27.1,26.45,27,236442,0
2016-10-31,27.1,27.4,26.85,27.2,193017,0
2016-11-01,27.5,27.85,27.15,27.7,675052,0
2016-11-02,27.65,27.975,27.496,27.9,731749,0
2016-11-03,27.9,28.35,27.7,28,519711,0
2016-11-04,28.2,28.6561,27.65,27.85,735630,0
2016-11-07,28.5,28.5,27.4,28.2,818305,0
2016-11-08,27.65,28.2,27.6,27.8,478483,0
2016-11-09,27.4,28.45,27.15,28.1,551903,0
2016-11-10,28.05,28.1,27.15,27.75,531079,0
2016-11-11,27.75,28.3,27.5,28.3,408770,0
2016-11-14,28.45,29.41,28.15,28.3,528937,0
2016-11-15,28.2,28.55,28.1,28.15,478583,0
2016-11-16,28.15,28.65,28.15,28.4,349760,0
2016-11-17,28,28.8,27.2,28.8,433455,0
2016-11-18,28.8,29.15,28.755,28.95,515187,0
2016-11-21,28.9,29.75,28.8917,29.45,584013,0
2016-11-22,29.4,29.6,28.95,29.35,333216,0
2016-11-23,29,29.3,28.55,29.05,182887,0
2016-11-25,29.15,29.2,28.65,28.65,106571,0
2016-11-28,28.6,29.2,28.6,28.8,242434,0
2016-11-29,28.95,29.65,28.8,29.4,730171,0
2016-11-30,29.5,29.5,28.4,28.6,267973,0
2016-12-01,28.7,28.9204,28.05,28.45,396731,0
2016-12-02,28.3,28.7,28,28.55,317511,0
2016-12-05,28.8,29.15,28.7,28.8,294217,0
2016-12-06,28.9,29.5,28.75,29.35,249653,0
2016-12-07,29.3,29.875,29.1,29.75,357785,0
2016-12-08,29.65,30.55,29.6,30.55,470310,0
2016-12-09,30.45,30.8,30.3,30.5,303929,0
2016-12-12,30.45,30.55,29.55,29.75,354339,0
2016-12-13,29.7,30.1,29.65,29.65,563360,0
2016-12-14,29.7,29.85,28.875,29,472188,0
2016-12-15,29.25,29.6,29,29.45,675160,0
2016-12-16,29.6,29.6,29.05,29.35,650455,0
2016-12-19,29.45,30.2,29.2,29.95,848366,0
2016-12-20,30.1,30.32,29.65,30.15,262055,0
2016-12-21,30.2,30.7,30.05,30.45,423735,0
2016-12-22,30.4,30.45,30.1,30.35,349550,0
2016-12-23,30.45,30.65,30.3,30.65,154689,0
2016-12-27,30.6,30.85,30.5,30.75,167425,0
2016-12-28,30.75,30.75,29.85,29.85,152194,0
2016-12-29,30,30.175,29.85,29.95,132696,0
2016-12-30,29.9,30.075,29.7,30,184381,0
2017-01-03,30,30.45,29,29.75,646759,0
2017-01-04,30,30.5037,29.75,29.95,399462,0
2017-01-05,30,30.05,29.25,29.3,360258,0
2017-01-06,29.45,29.65,28.95,29.2,613561,0
2017-01-09,29.15,29.33,28.8,29.05,366733,0
2017-01-10,29.1,29.3,28.85,29.1,247097,0
2017-01-11,29.15,29.25,28.8,29.05,228149,0
2017-01-12,28.95,29.075,28.15,28.55,399162,0
2017-01-13,28.7,29.35,28.7,29.05,242882,0
2017-01-17,29,29.075,28.25,28.25,278748,0
2017-01-18,28.25,28.525,28.2,28.45,170600,0
2017-01-19,28.5,28.8,28,28.25,339331,0
2017-01-20,28.3,29,28.3,28.9,392440,0
2017-01-23,28.85,29,28.6,28.85,219213,0
2017-01-24,28.95,30.1,28.95,29.9,1430653,0
2017-01-25,30.2,30.6,30,30.5,321131,0
2017-01-26,30.6,30.65,30.1,30.45,239536,0
2017-01-27,30.4,30.7,30.2,30.425,268140,0
2017-01-30,30.25,30.4,29.8,30.25,252346,0
2017-01-31,30.15,30.65,30.05,30.6,354628,0
2017-02-01,30.85,31.3,30.8,31,403994,0
2017-02-02,31,31.4875,30.5,31.35,446742,0
2017-02-03,31.6,31.7,31.2581,31.6,271147,0
2017-02-06,31.5,32.075,31.35,31.9,404506,0
2017-02-07,32,32.3,31.9,32.1,514065,0
2017-02-08,32.1,32.2,31.7,32.15,238964,0
2017-02-09,32.2,32.845,32.2,32.35,505320,0
2017-02-10,32.5,32.7,32.15,32.3,494884,0
2017-02-13,32.55,33.25,32.25,33.15,449654,0
2017-02-14,33.15,33.6,32.75,33.55,363722,0
2017-02-15,33.45,33.95,33.25,33.8,404288,0
2017-02-16,33.75,34.275,33.6004,34.05,504497,0
2017-02-17,34.15,34.55,33.9,34.55,411331,0
2017-02-21,34.65,34.8,34,34.35,251680,0
2017-02-22,34.35,34.55,34.05,34.2,211796,0
2017-02-23,34.25,34.35,33.65,33.75,273638,0
2017-02-24,33.6,33.75,32.7,33.5,619505,0
2017-02-27,33.5,33.7,33.25,33.5,571443,0
2017-02-28,34.25,34.8,33.55,33.75,1190996,0
2017-03-01,34.1,35.35,34,35.3,1387795,0
2017-03-02,34.9,35.75,34.7,35.6,673580,0
2017-03-03,35.45,35.55,34.95,35.15,430930,0
2017-03-06,34.85,35.2,34.55,34.7,456859,0
2017-03-07,34.35,35.1,34.15,34.8,436425,0
2017-03-08,34.65,35.05,34.55,34.7,503610,0
2017-03-09,34.6,34.9,34.1,34.2,408676,0
2017-03-10,34.2,34.85,34.1658,34.75,328471,0
2017-03-13,34.9,35.3,34.6,35.15,295457,0
2017-03-14,34.75,35.85,34.6,35.55,502943,0
2017-03-15,35.65,36.475,35.4,36.2,548591,0
2017-03-16,36.3,37.4001,36.2362,36.9,1057318,0
2017-03-17,36.8,37.15,36.6,36.8,459542,0
2017-03-20,36.8,37.0499,36.2,36.45,305536,0
2017-03-21,36.6,36.62,34.95,35.1,439066,0
2017-03-22,35.1,35.375,34.35,35,731812,0
2017-03-23,34.95,35.2,33.8185,34.9,243711,0
2017-03-24,35.05,35.2,34.65,34.85,184989,0
2017-03-27,34.5,34.925,33.2,34.8,348247,0
2017-03-28,34.75,35.1,34.55,34.6,380404,0
2017-03-29,34.55,35,34.45,34.6,335278,0
2017-03-30,34.6,34.95,34.45,34.9,419694,0
2017-03-31,34.9,35.2,34.7,34.9,551359,0
2017-04-03,35,35.3,34.7,34.75,342300,0
2017-04-04,34.7,35.3,34.7,35.3,460594,0
2017-04-05,35.45,36.15,35.15,35.4,384245,0
2017-04-06,35.55,35.8,35.3,35.65,269660,0
2017-04-07,35.55,35.95,35.55,35.7,422075,0
2017-04-10,35.7,36.25,35.55,36.15,380424,0
2017-04-11,36,36.4,35.9,36.15,212434,0
2017-04-12,36.1,36.35,35.75,36.15,308923,0
2017-04-13,36.2,36.75,35.95,35.95,278696,0
2017-04-17,36.15,36.65,35.9,36.65,181098,0
2017-04-18,36.5,37,36.45,36.9,273273,0
2017-04-19,36.95,37.15,36.725,36.75,265813,0
2017-04-20,36.9,37.2,36.8,37.15,246989,0
2017-04-21,37.1,37.65,36.9,36.95,373935,0
2017-04-24,37.55,37.55,36.65,36.85,378098,0
2017-04-25,37.05,37.2,36.8,37,351149,0
2017-04-26,36.95,37.15,36.6,36.7,384295,0
2017-04-27,36.8,37,36.55,36.85,371272,0
2017-04-28,36.9,37.275,36.4,37.05,378810,0
2017-05-01,37.2,37.55,36.925,37.4,284648,0
2017-05-02,37.4,37.75,37.05,37.3,381713,0
2017-05-03,37.2,37.4,36.5,36.75,266749,0
2017-05-04,36.85,37.8,36.65,37.7,457370,0
2017-05-05,37.25,38.25,34.7,35.65,1451247,0
2017-05-08,35.45,36.05,34.585,36,681768,0
2017-05-09,34.75,36.4,34.75,36.25,650659,0
2017-05-10,35.35,36.15,35.2,35.3,436826,0
2017-05-11,35,35.25,34.4,35.05,450547,0
2017-05-12,34.9,35.65,34.6,35.1,589651,0
2017-05-15,35,35.5,34.9,34.95,402043,0
2017-05-16,34.85,35.05,34.6,34.75,410561,0
2017-05-17,33.45,33.7,32.3,32.9,1768559,0
2017-05-18,32.75,33.7,32.45,33.5,2480862,0
2017-05-19,33.7,34.05,32.8,33.7,1136193,0
2017-05-22,33.7,34.65,33.7,34.6,616511,0
2017-05-23,34.55,35.2,34.3844,34.6,563136,0
2017-05-24,34.7,34.775,33.7,33.9,721372,0
2017-05-25,32.8,34.85,32.8,34.65,365176,0
2017-05-26,34.5,35.3,34.25,35.3,574702,0
2017-05-30,32.5,35.3,32.5,35.15,665130,0
2017-05-31,34.9,35.15,34.05,34.6,611345,0
2017-06-01,34.65,34.9,33.925,34.35,661180,0
2017-06-02,34.25,35.15,34.25,35.1,594018,0
2017-06-05,35,35.8,34.8,34.9,513826,0
2017-06-06,34.75,35.2,34.05,34.1,728825,0
2017-06-07,33.75,34.5,33.75,34.2,743959,0
2017-06-08,34.35,35.5,34.25,35.45,692932,0
2017-06-09,35.4,35.75,34.6,35,892657,0
2017-06-12,34.85,35.25,34.75,34.9,853294,0
2017-06-13,34.9,35.45,34.9,35.1,636002,0
2017-06-14,34.9,35.35,34.2,34.2,547993,0
2017-06-15,33.95,35.7,33.85,35.4,419158,0
2017-06-16,34.95,35.45,34.9,35.3,720576,0
2017-06-19,35.75,37.3,35.5,37.1,777764,0
2017-06-20,37.15,37.5999,36.3,36.35,1159170,0
2017-06-21,36.6,37,36.1872,36.55,915547,0
2017-06-22,36.65,36.85,36,36.3,733605,0
2017-06-23,36.4,37.875,35.7,37.7,1488772,0
2017-06-26,37.9,38,36.625,36.9,1559387,0
2017-06-27,36.9,37.6935,36.425,36.85,1056398,0
2017-06-28,36.95,37.9,36.55,37.7,861192,0
2017-06-29,37.75,37.75,35.75,36.05,945111,0
2017-06-30,36.25,36.725,35.9,35.95,683599,0
2017-07-03,36.15,36.15,35.3,35.85,400709,0
2017-07-05,36.05,36.4,35.55,36.1,582714,0
2017-07-06,35.8,36.75,35,36.65,936988,0
2017-07-07,36.9,38.25,36.65,38,800576,0
2017-07-10,38,38,37.15,37.7,762834,0
2017-07-11,37.75,38.35,36.1542,38.3,849560,0
2017-07-12,38.65,38.65,37.7,37.85,622662,0
2017-07-13,37.75,38.05,36.95,37,486131,0
2017-07-14,37.15,37.55,36.7,37.45,746412,0
2017-07-17,37.55,37.65,37.25,37.4,263799,0
2017-07-18,37.4,38.85,37,38.85,677812,0
2017-07-19,38.95,40.05,38.85,39.65,725138,0
2017-07-20,39.7,39.8,39.35,39.65,309148,0
2017-07-21,40,40,39.05,39.15,324605,0
2017-07-24,39.1,39.35,38.6,39.3,359833,0
2017-07-25,39.25,39.55,39.1,39.45,223156,0
2017-07-26,39.55,40.1,38.65,39.95,337671,0
2017-07-27,40.2,40.4,38.3,38.9,645953,0
2017-07-28,38.55,39.3,38.55,39,281900,0
2017-07-31,39.2,39.3,38.55,38.75,363042,0
2017-08-01,39.1,39.1,38.425,38.55,389457,0
2017-08-02,38.7,39.3,37.8,39.25,652743,0
2017-08-03,41.9,43.65,40,40,1191020,0
2017-08-04,40.1,40.4,39.15,40.1,707388,0
2017-08-07,40.1,40.1,39.3,39.8,470941,0
2017-08-08,39.55,40.025,39.35,39.75,602620,0
2017-08-09,39.45,40.025,39,39.15,436480,0
2017-08-10,38.85,39.175,38,38.05,489370,0
2017-08-11,38.35,39.9,38.0287,39.9,823498,0
2017-08-14,40,40.8,39.55,40.65,658722,0
2017-08-15,40.65,42.2,40.375,41.65,1068018,0
2017-08-16,41.7,42.1,41.4,41.8,423130,0
2017-08-17,41.4,42,41.25,41.25,400511,0
2017-08-18,41,41.9,41,41.7,525365,0
2017-08-21,41.85,41.85,41,41.6,391256,0
2017-08-22,41.85,42.05,41.4,41.45,418036,0
2017-08-23,41.3,41.5,41.15,41.4,302138,0
2017-08-24,41.45,41.5,40.95,41.25,202718,0
2017-08-25,41.3,41.7,40.9,41,160058,0
2017-08-28,41.05,41.3,40.6,41.25,363293,0
2017-08-29,40.85,41.4,40.7382,41.1,358059,0
2017-08-30,41.2,42.35,41.05,42.2,389004,0
2017-08-31,42.2,43.45,41.8375,43.1,573387,0
2017-09-01,43,43.475,42.2,43.3,396217,0
2017-09-05,43.15,43.45,42.375,42.8,395657,0
2017-09-06,43,43,41.4,41.5,448102,0
2017-09-07,41.7,41.7,41.2,41.45,370298,0
2017-09-08,41.8,42.6,41.55,41.85,398545,0
2017-09-11,42.15,42.65,41.93,42.4,255025,0
2017-09-12,42.35,42.35,39.9,40.35,1109293,0
2017-09-13,40.2,40.95,39.35,39.4,854869,0
2017-09-14,39.3,40.3,38.85,40.1,653413,0
2017-09-15,40,40.25,39.15,39.35,707569,0
2017-09-18,39.5,40.45,38.975,39.65,1060881,0
2017-09-19,39.9,40.5,39.5,40.5,583534,0
2017-09-20,40.6,40.6,39.2,39.45,437032,0
2017-09-21,39.4,39.6,38.75,39.35,270409,0
2017-09-22,39,40.45,38.8,39.9,889882,0
2017-09-25,39.6,39.7,38.9,39.3,693095,0
2017-09-26,39.5,39.748,38.4,38.75,586507,0
2017-09-27,39.2,40.85,39,40.7,876173,0
2017-09-28,40.7,40.7,39.75,40.15,342339,0
2017-09-29,40.1,40.6,39.8,39.9,510601,0
2017-10-02,40.1,40.6,39.8,40.45,498731,0
2017-10-03,40.8,41.6,40.6,41.05,552314,0
2017-10-04,41.1,41.8,40.8,41.8,549069,0
2017-10-05,41.8,42.05,41.55,41.8,396715,0
2017-10-06,41.75,42.1,41.25,42,293928,0
2017-10-09,42.15,42.45,41.8,41.95,373978,0
2017-10-10,42.2,42.45,41.925,42.1,322035,0
2017-10-11,42.25,42.5,41.85,42.05,297627,0
2017-10-12,42.05,42.7,42,42.5,178792,0
2017-10-13,42.6,43.075,42.5,42.95,330325,0
2017-10-16,43.05,43.15,42.45,43.15,321378,0
2017-10-17,43.2,43.5,41.8,41.95,268083,0
2017-10-18,42.25,42.6,41.8,41.85,687468,0
2017-10-19,41.7,41.85,40.975,41.55,443555,0
2017-10-20,41.95,42.25,41.45,42.2,264624,0
2017-10-23,42.25,42.55,41.9,42.4,228985,0
2017-10-24,42.6,43.65,42.425,43.35,435647,0
2017-10-25,43.2,43.85,42.46,43.3,507622,0
2017-10-26,43.3,43.35,42.75,43.1,285232,0
2017-10-27,43.03,43.55,42.25,43.2,339430,0
2017-10-30,43.4,43.4,42.8,43.075,387883,0
2017-10-31,43.25,43.575,42.95,43.3,312556,0
2017-11-01,43.7,44.8,43.4,44,648886,0
2017-11-02,44,44.75,43.6,43.7,855112,0
2017-11-03,43,45.1,41.1,44.6,990972,0
2017-11-06,44.3,44.35,42.7,43.65,990128,0
2017-11-07,43.75,44.05,43.5,44.05,911331,0
2017-11-08,44.1,44.85,43.35,44.65,650936,0
2017-11-09,44.25,44.4,42.95,44.05,693658,0
2017-11-10,43.95,44.35,43.4,44.1,383608,0
