Date,Open,High,Low,Close,Volume,OpenInt
2011-05-09,13.03,13.09,12.61,12.77,93833,0
2011-05-10,12.81,12.95,12.55,12.95,65374,0
2011-05-11,12.88,12.9,12.56,12.9,18700,0
2011-05-12,12.84,12.9,12.55,12.68,91459,0
2011-05-13,12.85,12.85,12.5,12.76,56639,0
2011-05-16,12.82,13.1,12.74,12.9,56775,0
2011-05-17,12.85,12.92,12.47,12.6,84573,0
2011-05-18,12.84,12.91,12.55,12.75,66867,0
2011-05-19,12.82,12.87,12.6,12.7,87248,0
2011-05-20,12.68,12.84,12.5,12.52,153922,0
2011-05-23,12.33,12.52,11.92,11.97,72329,0
2011-05-24,12.07,12.36,12.05,12.21,76637,0
2011-05-25,12.2,12.48,12.2,12.3,315291,0
2011-05-26,12.26,12.37,12.05,12.22,60656,0
2011-05-27,12.2,12.33,12.03,12.12,44082,0
2011-05-31,12.16,12.29,12,12.2,109551,0
2011-06-01,12.14,12.34,12.13,12.3,41194,0
2011-06-02,12.4,12.5,12.14,12.43,73222,0
2011-06-03,12.33,12.5,12.17,12.4,32917,0
2011-06-06,12.4,12.44,12.21,12.21,32600,0
2011-06-07,12.25,12.38,12.25,12.28,27300,0
2011-06-08,12.32,12.32,11.7,11.89,84994,0
2011-06-09,11.95,12.43,11.78,12.1,74901,0
2011-06-10,12.05,12.37,11.95,11.98,66560,0
2011-06-13,12.04,12.98,11.95,12.46,217187,0
2011-06-14,12.61,12.74,11.91,12.4,100976,0
2011-06-15,12.41,12.43,11.42,11.58,124265,0
2011-06-16,11.63,12.04,11.15,11.98,56819,0
2011-06-17,12.05,12.08,11.25,12.06,83092,0
2011-06-20,12.03,12.03,11.41,11.61,76053,0
2011-06-21,11.68,11.76,11.5,11.62,167476,0
2011-06-22,11.55,11.69,11.09,11.41,121386,0
2011-06-23,11.27,11.7,11.05,11.43,424865,0
2011-06-24,11.4,12.37,11.27,11.63,1481589,0
2011-06-27,11.77,12.17,11.65,12.04,157474,0
2011-06-28,12.15,12.15,11.97,12.04,112809,0
2011-06-29,12.04,12.12,11.96,11.98,125848,0
2011-06-30,12.04,12.15,11.99,12,69112,0
2011-07-01,12.04,12.14,12,12.02,38995,0
2011-07-05,12.05,12.38,12.03,12.18,87347,0
2011-07-06,12.18,12.18,11.87,12.12,735842,0
2011-07-07,12.36,12.87,12.28,12.7,306491,0
2011-07-08,12.55,12.83,12.25,12.71,222791,0
2011-07-11,12.62,13.24,12.48,13.06,166904,0
2011-07-12,13.05,13.68,13.05,13.47,126605,0
2011-07-13,13.51,13.61,13.32,13.59,116416,0
2011-07-14,13.51,14.25,13.5,14.16,55583,0
2011-07-15,14.17,14.97,14.17,14.91,91736,0
2011-07-18,14.89,14.9,14.35,14.46,72196,0
2011-07-19,14.56,14.87,14.42,14.86,49880,0
2011-07-20,14.9,14.96,14.58,14.93,47433,0
2011-07-21,14.89,15.3,14.86,15.26,52340,0
2011-07-22,15.26,15.28,14.88,14.91,61903,0
2011-07-25,14.77,14.81,14.22,14.51,168091,0
2011-07-26,14.45,14.55,13.9,13.91,84990,0
2011-07-27,13.85,13.85,13.3,13.62,105208,0
2011-07-28,13.6,13.93,13.59,13.79,109947,0
2011-07-29,13.65,14.09,13.65,14,70356,0
2011-08-01,14.2,14.2,13.7,13.95,59374,0
2011-08-02,13.85,13.98,13.58,13.62,89740,0
2011-08-03,13.65,13.65,13.39,13.48,92353,0
2011-08-04,13.6,14.39,13.56,13.9,519814,0
2011-08-05,14.03,14.78,13.82,13.97,148711,0
2011-08-08,14,14.07,12.32,12.55,182989,0
2011-08-09,12.55,13.04,12.41,13,245269,0
2011-08-10,12.97,13.03,12.59,12.7,142779,0
2011-08-11,12.78,13.63,12.78,13.46,47734,0
2011-08-12,13.58,13.65,13.44,13.6,60610,0
2011-08-15,13.74,13.74,13.41,13.7,67734,0
2011-08-16,13.52,13.91,13.48,13.65,70454,0
2011-08-17,13.78,14.11,13.62,14.04,164745,0
2011-08-18,13.61,13.65,13.26,13.51,188819,0
2011-08-19,13.38,13.58,12.98,13,93889,0
2011-08-22,13.31,13.31,12.9,13.09,108168,0
2011-08-23,13.15,13.57,13.15,13.5,55764,0
2011-08-24,13.6,14.13,13.53,13.98,46324,0
2011-08-25,14.06,14.06,13.64,13.66,68020,0
2011-08-26,13.65,13.87,13.65,13.76,69772,0
2011-08-29,13.92,15.66,13.92,15.5,103243,0
2011-08-30,15.45,15.58,15.24,15.37,135857,0
2011-08-31,15.37,15.61,15.24,15.58,242894,0
2011-09-01,15.49,15.94,15.43,15.6,173494,0
2011-09-02,15.41,15.63,15.21,15.32,76742,0
2011-09-06,14.95,15.8,14.76,15.75,148551,0
2011-09-07,15.92,16.23,15.89,15.98,107072,0
2011-09-08,15.92,16.42,15.87,15.9,80478,0
2011-09-09,15.76,15.79,14.95,15,183032,0
2011-09-12,14.83,14.92,14.51,14.68,73810,0
2011-09-13,14.76,15.5,14.63,15.48,60028,0
2011-09-14,15.5,15.6,15.29,15.44,77033,0
2011-09-15,15.53,16,15.53,15.9,86822,0
2011-09-16,16,16.01,15.85,16,97097,0
2011-09-19,15.76,15.88,15.43,15.61,48586,0
2011-09-20,15.65,16.09,15.58,15.77,123891,0
2011-09-21,15.73,16.2,15.72,15.84,101652,0
2011-09-22,15.43,15.86,15.32,15.55,113635,0
2011-09-23,15.53,15.78,14.92,15.24,81975,0
2011-09-26,15.35,15.36,14.8,15.3,76663,0
2011-09-27,15.6,16.01,15.53,15.75,115316,0
2011-09-28,15.75,15.75,14.96,14.97,81428,0
2011-09-29,15.26,15.26,14.41,14.73,108529,0
2011-09-30,14.44,14.71,13.56,13.82,540848,0
2011-10-03,13.84,13.9,13.01,13.02,164081,0
2011-10-04,12.9,13.25,12.75,12.99,457361,0
2011-10-05,13.07,13.84,12.9,13.54,489394,0
2011-10-06,13.55,14,13.47,14,163765,0
2011-10-07,14.07,14.13,13.73,13.74,73246,0
2011-10-10,14,14.11,13.79,14.04,107642,0
2011-10-11,13.91,14.55,13.86,14.4,69857,0
2011-10-12,14.47,14.76,14.41,14.59,69766,0
2011-10-13,14.55,15.21,14.44,15.09,51993,0
2011-10-14,15.2,15.75,15.2,15.72,45368,0
2011-10-17,15.61,15.62,14.94,15.01,77098,0
2011-10-18,15.07,15.75,14.91,15.68,64524,0
2011-10-19,15.61,15.71,14.79,14.92,59143,0
2011-10-20,14.84,14.9,14.15,14.63,67766,0
2011-10-21,14.84,15.38,14.66,15.22,93465,0
2011-10-24,15.22,15.47,15.07,15.26,61202,0
2011-10-25,15.17,15.21,14.82,15.05,66040,0
2011-10-26,15.27,15.59,15.05,15.41,64294,0
2011-10-27,15.85,16.5,15.72,16.35,102109,0
2011-10-28,16.28,16.37,16.08,16.17,47100,0
2011-10-31,15.96,16.07,15.51,15.88,60309,0
2011-11-01,15.25,15.78,15.17,15.27,67225,0
2011-11-02,15.51,15.73,15.32,15.64,57353,0
2011-11-03,15.82,16.09,15.52,16.02,64419,0
2011-11-04,15.87,15.97,15.69,15.82,14725,0
2011-11-07,15.85,16.05,14.94,15.08,72757,0
2011-11-08,15.26,15.36,14.94,15.35,64231,0
2011-11-09,14.99,15.14,14.75,14.8,61041,0
2011-11-10,15.02,15.21,14.7,15.11,27727,0
2011-11-11,15.24,15.87,15.24,15.64,68907,0
2011-11-14,15.68,16.02,15.5,15.73,106614,0
2011-11-15,15.7,16,15.62,15.69,183408,0
2011-11-16,15.53,16.14,15.42,15.61,192276,0
2011-11-17,15.67,15.77,14.85,15.06,69763,0
2011-11-18,15.1,15.67,15.07,15.59,98141,0
2011-11-21,15.37,15.55,15.16,15.52,57698,0
2011-11-22,15.43,15.6,15.2,15.55,100764,0
2011-11-23,15.38,15.6,15.36,15.44,91663,0
2011-11-25,15.42,15.59,15.07,15.08,15078,0
2011-11-28,15.63,15.63,15.43,15.6,77986,0
2011-11-29,15.6,15.64,15.49,15.63,151456,0
2011-11-30,16.02,16.02,15.41,15.46,658159,0
2011-12-01,15.46,15.73,15.3,15.5,142939,0
2011-12-02,15.5,15.95,15.5,15.78,126147,0
2011-12-05,15.99,16.22,15.91,16.19,164336,0
2011-12-06,16.04,16.12,15.81,15.99,83410,0
2011-12-07,15.97,16.25,15.63,16.16,45923,0
2011-12-08,16.07,16.18,15.86,16,60200,0
2011-12-09,16.01,16.55,15.92,16.48,53628,0
2011-12-12,16.22,16.31,16.15,16.28,54836,0
2011-12-13,16.41,16.93,16.38,16.73,109288,0
2011-12-14,16.58,16.93,16.58,16.92,128986,0
2011-12-15,16.97,17.25,16.91,17.22,178548,0
2011-12-16,17.3,17.38,16.55,17.08,319685,0
2011-12-19,17.2,17.25,17,17.07,150367,0
2011-12-20,17.25,17.63,16.93,17.3,78087,0
2011-12-21,17.2,17.46,17.04,17.32,57633,0
2011-12-22,17.45,17.49,16.03,16.46,146210,0
2011-12-23,16.47,16.61,16.42,16.5,63345,0
2011-12-27,16.46,17.45,16.28,17.06,180479,0
2011-12-28,17.08,17.33,16.75,16.9,102814,0
2011-12-29,16.96,17.26,16.63,17.21,71469,0
2011-12-30,17.23,17.79,17.23,17.62,146196,0
2012-01-03,17.95,17.99,16.87,17.27,152174,0
2012-01-04,17.45,17.45,17.1,17.36,159485,0
2012-01-05,17.25,17.7,17.15,17.68,68101,0
2012-01-06,17.66,17.73,17.22,17.25,77782,0
2012-01-09,17.31,17.34,17.02,17.22,70910,0
2012-01-10,17.45,17.71,17.37,17.6,58476,0
2012-01-11,17.52,17.59,17.42,17.48,75232,0
2012-01-12,17.49,17.61,17.23,17.34,128095,0
2012-01-13,17.13,17.5,16.92,17.21,59070,0
2012-01-17,17.38,17.38,16.7,16.75,78038,0
2012-01-18,16.74,17.25,16.58,16.85,54688,0
2012-01-19,16.82,16.95,16.5,16.89,56536,0
2012-01-20,16.92,17.03,16.7,17,128972,0
2012-01-23,16.98,17.28,16.79,17.15,68171,0
2012-01-24,17.04,17.4,16.97,17.34,43714,0
2012-01-25,17.31,17.61,17.3,17.45,75208,0
2012-01-26,17.51,17.59,17.31,17.49,92257,0
2012-01-27,17.44,17.61,17.39,17.56,56430,0
2012-01-30,17.49,17.83,17.44,17.58,86157,0
2012-01-31,17.57,17.65,17.39,17.52,197347,0
2012-02-01,17.62,18.07,17.62,17.93,330086,0
2012-02-02,17.95,18.44,17.91,18.36,69980,0
2012-02-03,18.64,19.48,18.61,19.38,361667,0
2012-02-06,19.34,19.41,18.97,19,210255,0
2012-02-07,19,19,18.33,18.74,468624,0
2012-02-08,18.74,19.2,18.62,19.17,200929,0
2012-02-09,19.2,19.81,19.13,19.43,384885,0
2012-02-10,19.6,19.62,19.35,19.41,102973,0
2012-02-13,19.56,19.56,18.6,19.07,177935,0
2012-02-14,19.07,19.49,18.99,19.33,98676,0
2012-02-15,19.43,19.83,19.43,19.75,193973,0
2012-02-16,19.72,20,19.7,19.92,82547,0
2012-02-17,19.95,20.12,19.79,19.96,125721,0
2012-02-21,19.95,20.37,19.93,20.14,78159,0
2012-02-22,20.04,20.19,19.62,19.87,77069,0
2012-02-23,19.9,20.35,19.7,20.16,71321,0
2012-02-24,20.21,20.3,20.02,20.2,53290,0
2012-02-27,20.07,20.12,19.65,19.88,104707,0
2012-02-28,19.86,20.3,19.71,20.2,91495,0
2012-02-29,20.28,20.35,20.09,20.14,122082,0
2012-03-01,20.22,21.53,20.22,21.13,294270,0
2012-03-02,21.12,21.2,20.66,20.72,208883,0
2012-03-05,20.48,20.53,19.81,19.81,89548,0
2012-03-06,19.63,19.84,19.46,19.66,137421,0
2012-03-07,19.68,20.25,19.66,19.89,81353,0
2012-03-08,20.01,20.53,19.9,20.38,67476,0
2012-03-09,20.36,20.7,20.19,20.3,52626,0
2012-03-12,20.3,20.36,19.52,19.65,109103,0
2012-03-13,19.78,19.78,19.58,19.65,167052,0
2012-03-14,19.68,20.36,19.63,19.97,118653,0
2012-03-15,19.98,20.55,19.79,20.45,88113,0
2012-03-16,20.38,20.5,19.97,20.05,189128,0
2012-03-19,20.14,20.41,19.87,20.06,90843,0
2012-03-20,19.99,20.05,19.61,19.68,47396,0
2012-03-21,19.74,19.96,19.65,19.87,42280,0
2012-03-22,19.66,19.87,19.6,19.7,116670,0
2012-03-23,19.7,19.78,19.53,19.57,79642,0
2012-03-26,19.87,20.44,19.59,19.9,119281,0
2012-03-27,19.96,20.11,19.65,20.04,428124,0
2012-03-28,20.03,20.56,19.91,20.54,117710,0
2012-03-29,20.48,20.73,20.36,20.68,46969,0
2012-03-30,20.84,20.84,20.42,20.45,70104,0
2012-04-02,20.44,21.73,20.3,21.58,157710,0
2012-04-03,21.5,22.17,21.5,21.98,115638,0
2012-04-04,21.82,22.19,21.6,21.85,147330,0
2012-04-05,21.73,22.21,21.69,22.21,41017,0
2012-04-09,22.01,22.2,21.86,22.05,148120,0
2012-04-10,22.1,22.1,21.63,21.77,96641,0
2012-04-11,21.9,22.43,21.78,22,127179,0
2012-04-12,21.98,22.03,21,21.53,81691,0
2012-04-13,21.53,21.65,21.18,21.32,45113,0
2012-04-16,21.36,21.37,20.42,20.55,121193,0
2012-04-17,20.65,22,20.65,21.72,91145,0
2012-04-18,21.73,22.37,21.6,22.05,124076,0
2012-04-19,22.11,22.23,21.88,22.1,166053,0
2012-04-20,22.25,22.49,22.13,22.21,218143,0
2012-04-23,21.99,21.99,20.84,21.55,123717,0
2012-04-24,21.6,21.73,21.01,21.52,130950,0
2012-04-25,21.71,21.81,21.31,21.56,72191,0
2012-04-26,21.52,22.18,21.39,21.77,72192,0
2012-04-27,21.81,22.09,21.53,22.02,59911,0
2012-04-30,22.02,22.37,21.82,22.22,153040,0
2012-05-01,22.25,23.17,22.05,22.85,111467,0
2012-05-02,22.7,22.72,22.18,22.54,79798,0
2012-05-03,22.49,22.5,21.61,21.86,65933,0
2012-05-04,21.75,21.96,21.55,21.88,74325,0
2012-05-07,21.84,22.2,21.65,22.16,91848,0
2012-05-08,22,22,21.15,21.74,147681,0
2012-05-09,21.53,21.99,21.42,21.67,39108,0
2012-05-10,21.81,21.82,21.34,21.4,50558,0
2012-05-11,21.19,21.36,20.76,21.07,83823,0
2012-05-14,20.96,21.14,20.18,20.76,155232,0
2012-05-15,20.68,21.75,20.68,21.59,88383,0
2012-05-16,21.61,21.98,21.09,21.14,71258,0
2012-05-17,21.22,21.22,20.25,20.28,117397,0
2012-05-18,20.25,21.18,20.25,20.67,74042,0
2012-05-21,20.76,21.68,20.56,21.54,87051,0
2012-05-22,21.52,21.52,20.15,20.29,172188,0
2012-05-23,20.22,20.56,19.76,20.53,74068,0
2012-05-24,20.65,20.73,20.19,20.65,55074,0
2012-05-25,20.7,20.73,20.36,20.67,31820,0
2012-05-29,20.85,21.24,20.41,20.78,83704,0
2012-05-30,20.66,20.87,20.48,20.69,96228,0
2012-05-31,20.66,20.77,20.11,20.31,203460,0
2012-06-01,20.12,21.98,19.34,20.9,292327,0
2012-06-04,21.01,21.5,20.72,20.87,237410,0
2012-06-05,20.92,21.1,20.43,20.72,156076,0
2012-06-06,20.73,21.46,20.73,21,129137,0
2012-06-07,21.1,21.23,20.75,20.9,257798,0
2012-06-08,20.86,21.17,20.76,21.12,167291,0
2012-06-11,20.91,21.25,20.58,20.9,219124,0
2012-06-12,21.04,21.25,20.78,21.24,119970,0
2012-06-13,21.04,21.44,20.84,21.11,124130,0
2012-06-14,21.12,21.45,21.08,21.25,181713,0
2012-06-15,21.27,21.88,21.24,21.64,226724,0
2012-06-18,21.56,21.56,21.15,21.23,102780,0
2012-06-19,21.32,22,21.24,22,65941,0
2012-06-20,22.05,22.05,21.49,21.63,60831,0
2012-06-21,21.69,21.69,20.25,20.37,206118,0
2012-06-22,20.39,20.39,19.33,19.96,810653,0
2012-06-25,19.67,19.67,19.28,19.39,124070,0
2012-06-26,19.52,19.91,19.43,19.84,94447,0
2012-06-27,19.88,20.28,19.88,20.18,50760,0
2012-06-28,19.97,20.09,19.54,19.91,47350,0
2012-06-29,20.25,20.88,20.16,20.71,94681,0
2012-07-02,20.54,22,20.38,22,141261,0
2012-07-03,22,23.08,22,23.04,197791,0
2012-07-05,23,23,22.41,22.8,106010,0
2012-07-06,22.65,22.84,22.44,22.59,81382,0
2012-07-09,22.59,23.32,22.44,23.02,99510,0
2012-07-10,23.23,23.75,22.45,22.49,195571,0
2012-07-11,22.56,22.84,21.96,22.21,75382,0
2012-07-12,22.15,22.15,21.02,21.49,119987,0
2012-07-13,21.62,22.18,21.56,22.07,73216,0
2012-07-16,21.94,21.94,21.26,21.34,57500,0
2012-07-17,21.49,21.56,20.82,21.12,82627,0
2012-07-18,21.07,21.39,20.87,21.37,108364,0
2012-07-19,21.51,21.61,21.05,21.28,41198,0
2012-07-20,21.08,21.11,20.5,21.02,73174,0
2012-07-23,20.66,20.66,20.05,20.41,206416,0
2012-07-24,20.45,20.7,19.94,20.04,138906,0
2012-07-25,20.08,20.79,20.08,20.58,75230,0
2012-07-26,20.92,21.43,20.84,21.25,82892,0
2012-07-27,21.4,21.99,21.4,21.79,70971,0
2012-07-30,21.81,21.98,21.44,21.51,39676,0
2012-07-31,21.48,21.85,21.25,21.48,90743,0
2012-08-01,21.64,21.7,20.8,20.8,65037,0
2012-08-02,20.65,21.55,20.65,21.52,48317,0
2012-08-03,21.85,22.4,21.84,22.16,85640,0
2012-08-06,22.19,22.52,22.19,22.46,41821,0
2012-08-07,22.6,23.65,22.57,22.67,93046,0
2012-08-08,22.9,23.5,22.65,22.81,67646,0
2012-08-09,22.92,22.92,21.6,22.6,198029,0
2012-08-10,22.57,22.68,22.05,22.53,165301,0
2012-08-13,22.54,22.62,22.3,22.51,72246,0
2012-08-14,22.54,23,22.36,22.49,63432,0
2012-08-15,22.41,23.21,22.41,22.65,116328,0
2012-08-16,22.66,22.78,22.21,22.75,114824,0
2012-08-17,22.74,23.24,22.56,23.21,159100,0
2012-08-20,23.17,23.33,22.92,23.27,58928,0
2012-08-21,23.24,23.3,23.12,23.22,93000,0
2012-08-22,23.15,23.31,22.86,23.15,94394,0
2012-08-23,23.18,23.18,22.63,22.86,19775,0
2012-08-24,22.76,23.34,22.76,23.22,37018,0
2012-08-27,23.17,23.5,23,23.11,88662,0
2012-08-28,23.05,23.44,22.94,23.01,84544,0
2012-08-29,23.09,23.12,22.69,22.79,58209,0
2012-08-30,22.71,22.8,22.31,22.38,107624,0
2012-08-31,22.4,22.93,22.28,22.86,123551,0
2012-09-04,22.85,23.37,22.59,23.32,80181,0
2012-09-05,23.18,23.88,23.01,23.75,212053,0
2012-09-06,23.95,25,23.94,24.5,373678,0
2012-09-07,24.99,24.99,24.25,24.5,125158,0
2012-09-10,24.46,24.56,24.19,24.33,110291,0
2012-09-11,24.34,24.91,24.17,24.91,102204,0
2012-09-12,24.95,25.48,24.91,25.12,156983,0
2012-09-13,25.1,25.29,24.7,25.22,94994,0
2012-09-14,25.37,26.14,25.37,26,73422,0
2012-09-17,25.91,25.91,25.71,25.83,69700,0
2012-09-18,25.89,25.98,24.91,25.05,95449,0
2012-09-19,24.51,24.54,23.31,23.7,364195,0
2012-09-20,23.38,23.45,22.13,22.44,517357,0
2012-09-21,23.05,24.96,22.85,24.77,5323225,0
2012-09-24,24.72,25.25,24.58,24.78,329144,0
2012-09-25,24.99,25.08,24.44,24.52,349440,0
2012-09-26,24.51,24.56,23.68,24.52,442229,0
2012-09-27,24.68,25.18,24.25,24.9,424597,0
2012-09-28,24.73,25.22,24.51,24.99,149531,0
2012-10-01,25.44,26.24,25.07,25.54,258573,0
2012-10-02,25.73,25.73,24.96,25.12,126406,0
2012-10-03,25.1,25.15,24.38,25,326513,0
2012-10-04,25.16,25.63,24.77,25.15,93842,0
2012-10-05,25.26,25.26,24.57,24.75,136447,0
2012-10-08,24.71,24.71,24.03,24.1,125407,0
2012-10-09,24.18,24.25,23.93,24,192732,0
2012-10-10,24.08,24.4,23.95,24.4,190784,0
2012-10-11,24.64,24.89,24.05,24.32,106886,0
2012-10-12,24.27,24.34,23.84,23.9,115858,0
2012-10-15,23.95,25,23.85,24.89,109343,0
2012-10-16,25,25.23,24.77,24.77,300856,0
2012-10-17,24.87,24.87,24.05,24.5,118165,0
2012-10-18,24.47,24.73,24.16,24.56,177221,0
2012-10-19,24.34,24.48,24.31,24.37,196503,0
2012-10-22,24.37,24.58,24.3,24.58,169821,0
2012-10-23,24.33,24.67,24.17,24.5,174609,0
2012-10-24,24.58,24.79,24.42,24.62,58061,0
2012-10-25,24.75,24.75,24.21,24.61,46800,0
2012-10-26,24.58,24.76,24.22,24.51,62097,0
2012-10-31,24.57,24.85,24.38,24.84,61454,0
2012-11-01,24.88,25.85,24.79,25.62,254084,0
2012-11-02,25.88,25.88,25.33,25.4,103317,0
2012-11-05,25.47,25.93,25.2,25.73,68080,0
2012-11-06,25.85,25.85,25.25,25.47,206594,0
2012-11-07,25.22,25.29,24.62,24.8,89412,0
2012-11-08,24.5,24.72,21.81,22.9,1109900,0
2012-11-09,22.6,23.24,22.36,23.24,347245,0
2012-11-12,23.25,24.31,22.99,24.3,393866,0
2012-11-13,24.09,24.49,23.96,23.99,300649,0
2012-11-14,24,24.25,23.59,23.68,286182,0
2012-11-15,23.63,23.76,22.83,23.01,393149,0
2012-11-16,22.95,23.2,22.58,22.88,270600,0
2012-11-19,23.02,23.89,22.44,23.89,230619,0
2012-11-20,23.83,24.21,23.74,23.82,108291,0
2012-11-21,23.86,24.23,23.56,24.2,58670,0
2012-11-23,23.75,24.2,23.69,24.15,50218,0
2012-11-26,24.12,24.24,23.96,23.99,100685,0
2012-11-27,23.92,24.15,23.77,23.95,213094,0
2012-11-28,23.84,23.84,23.1,23.71,101226,0
2012-11-29,23.72,24.4,23.64,24.25,103833,0
2012-11-30,24.28,24.76,24.28,24.73,288689,0
2012-12-03,24.63,24.72,24.02,24.67,168731,0
2012-12-04,24.66,24.66,23.48,24,294055,0
2012-12-05,24.13,24.18,23.73,23.8,115384,0
2012-12-06,23.82,24.07,23.74,23.89,116380,0
2012-12-07,24.07,24.14,23.93,24.03,77499,0
2012-12-10,24.05,24.22,23.4,24.03,166813,0
2012-12-11,24.08,24.56,23.99,24.29,235791,0
2012-12-12,24.36,24.4,23.38,23.97,172544,0
2012-12-13,24.02,24.33,23.66,23.8,81861,0
2012-12-14,21.89,23.25,21.76,23.12,390220,0
2012-12-17,23.19,23.5,22.92,23.4,81124,0
2012-12-18,23.49,23.9,23.33,23.75,104846,0
2012-12-19,23.84,24.72,23.45,24.3,180133,0
2012-12-20,24.33,24.39,23.32,23.62,690421,0
2012-12-21,23.46,23.46,22.6,22.81,845903,0
2012-12-24,22.83,22.96,22.28,22.79,85666,0
2012-12-26,22.8,22.8,22.31,22.4,253591,0
2012-12-27,22.45,22.5,22.37,22.48,120121,0
2012-12-28,22.3,22.5,21.85,21.94,230102,0
2012-12-31,21.98,22.61,21.76,22.53,247469,0
2013-01-02,23.22,24.2,23.13,23.85,536456,0
2013-01-03,23.92,23.94,23.11,23.18,184014,0
2013-01-04,23.29,23.3,22.85,23.21,146500,0
2013-01-07,23.02,23.22,22.95,23.09,96964,0
2013-01-08,23.15,23.22,22.85,23.1,190971,0
2013-01-09,23.13,23.2,22.87,23.06,165807,0
2013-01-10,23.17,23.17,22.83,22.87,151264,0
2013-01-11,22.92,23,22.4,22.5,147865,0
2013-01-14,22.5,22.7,22.09,22.18,180231,0
2013-01-15,22.04,22.65,22.04,22.44,149593,0
2013-01-16,22.42,22.56,22.11,22.48,211601,0
2013-01-17,22.64,22.69,22.1,22.49,143118,0
2013-01-18,22.44,22.53,22.35,22.47,607125,0
2013-01-22,22.54,22.73,22.44,22.67,563417,0
2013-01-23,22.78,23.04,22.52,22.78,249400,0
2013-01-24,22.75,23.57,22.75,23.4,232326,0
2013-01-25,23.55,24.16,23.25,23.99,269161,0
2013-01-28,24.11,24.13,23.83,24.05,278693,0
2013-01-29,23.98,24.35,23.88,24.24,316552,0
2013-01-30,24.17,24.2,23.9,24.1,370274,0
2013-01-31,24.11,24.32,23.93,24.2,300999,0
2013-02-01,24.31,24.5,24.05,24.31,350687,0
2013-02-04,24.08,24.49,24.08,24.18,222176,0
2013-02-05,24.41,24.41,23.55,23.58,251354,0
2013-02-06,23.49,24.14,23.44,23.5,491511,0
2013-02-07,21.85,23.36,20.85,22.04,1129575,0
2013-02-08,21.63,22.1,21.63,22.01,469391,0
2013-02-11,21.84,22.25,21.56,22.16,333921,0
2013-02-12,22.17,22.34,21.93,22.13,281091,0
2013-02-13,22.15,22.4,22.02,22.27,256049,0
2013-02-14,22.37,22.5,22.06,22.14,132072,0
2013-02-15,22.25,22.48,21.94,22.08,175861,0
2013-02-19,22.08,22.21,21.85,22.07,189488,0
2013-02-20,22.01,22.25,21.44,21.65,282041,0
2013-02-21,21.5,21.5,20.53,20.57,121076,0
2013-02-22,20.69,20.7,20.03,20.58,364026,0
2013-02-25,20.73,21,20.67,20.68,358257,0
2013-02-26,20.75,20.81,20.42,20.54,173788,0
2013-02-27,20.51,20.68,20.36,20.5,143093,0
2013-02-28,20.53,20.62,20.4,20.5,120547,0
2013-03-01,20.34,20.63,20.31,20.61,143739,0
2013-03-04,20.49,20.59,20.11,20.34,323387,0
2013-03-05,20.4,20.74,20.39,20.5,311942,0
2013-03-06,20.52,20.66,20.27,20.63,742030,0
2013-03-07,20.47,22.07,20.45,21.73,435438,0
2013-03-08,21.88,22.87,21.53,22.68,529018,0
2013-03-11,22.56,22.81,22.43,22.59,267309,0
2013-03-12,22.56,22.71,21.58,21.73,300103,0
2013-03-13,21.69,22.06,21.69,21.96,137700,0
2013-03-14,22.07,22.78,21.91,22.69,213853,0
2013-03-15,22.72,22.72,22.38,22.51,193265,0
2013-03-18,22.2,22.53,22.2,22.31,191810,0
2013-03-19,22.42,22.42,21.78,22.06,45311,0
2013-03-20,22.17,22.23,21.71,21.87,126593,0
2013-03-21,21.75,22.12,21.64,21.89,90716,0
2013-03-22,22.03,22.03,21.29,21.42,212713,0
2013-03-25,21.54,21.83,21.33,21.78,69883,0
2013-03-26,21.95,22.66,21.92,22.41,138352,0
2013-03-27,22.39,22.39,21.78,22.01,84537,0
2013-03-28,22.04,22.39,21.8,22.21,126086,0
2013-04-01,22.24,22.25,21.76,22.02,167811,0
2013-04-02,22.15,22.15,21.4,21.48,203230,0
2013-04-03,21.52,21.52,21.22,21.29,120605,0
2013-04-04,21.36,21.55,20.99,21.52,96006,0
2013-04-05,21.22,21.53,21.08,21.5,185244,0
2013-04-08,21.52,21.52,20.6,21.33,333012,0
2013-04-09,21.4,21.46,21.12,21.12,89840,0
2013-04-10,21.16,21.16,20.85,20.93,226872,0
2013-04-11,20.97,21.05,20.85,21,184869,0
2013-04-12,20.88,20.95,20.71,20.78,123922,0
2013-04-15,20.7,20.72,19.7,20.11,202698,0
2013-04-16,20.14,20.58,19.94,20.01,251741,0
2013-04-17,19.9,20,19.3,19.5,433794,0
2013-04-18,19.35,19.41,18.43,18.75,505955,0
2013-04-19,18.75,18.92,18.45,18.58,151070,0
2013-04-22,18.83,19.47,17.99,18.43,498527,0
2013-04-23,18.59,19.27,18.52,19.26,333680,0
2013-04-24,19.26,19.95,19.26,19.94,198246,0
2013-04-25,19.93,20.04,19.75,19.95,156438,0
2013-04-26,19.93,20.07,19.63,19.69,141598,0
2013-04-29,19.7,19.89,19.45,19.65,342507,0
2013-04-30,19.58,19.86,19.52,19.6,217487,0
2013-05-01,19.48,19.5,18.82,18.89,207516,0
2013-05-02,18.91,19.19,18.87,18.97,309455,0
2013-05-03,19.21,19.38,18.98,19.05,252220,0
2013-05-06,19,19.35,18.96,19.28,223104,0
2013-05-07,19.34,19.5,19,19.14,147597,0
2013-05-08,19.08,19.18,18.73,19.05,410473,0
2013-05-09,19.07,19.19,18.93,18.95,232219,0
2013-05-10,18.98,19.46,18.9,19.4,183961,0
2013-05-13,19.31,19.4,18.79,19.02,191075,0
2013-05-14,19.05,19.63,19.05,19.48,374775,0
2013-05-15,19.48,19.6,19.2,19.49,318108,0
2013-05-16,19.37,19.57,19.16,19.23,159453,0
2013-05-17,19.27,19.49,19.08,19.4,199218,0
2013-05-20,19.31,19.53,19.28,19.51,232386,0
2013-05-21,19.53,20.02,19.53,19.92,184261,0
2013-05-22,19.89,20.16,19.57,19.69,264396,0
2013-05-23,19.56,19.78,19.52,19.69,158847,0
2013-05-24,19.57,19.7,19.38,19.67,71411,0
2013-05-28,19.92,20.04,19.83,19.96,354628,0
2013-05-29,19.82,19.98,19.63,19.8,118235,0
2013-05-30,19.82,20.11,19.8,20,569577,0
2013-05-31,19.86,19.95,19.67,19.77,153790,0
2013-06-03,19.78,20.55,19.78,20.5,276507,0
2013-06-04,20.46,20.86,20.4,20.76,372609,0
2013-06-05,19.8,19.94,18.8,19.71,1193926,0
2013-06-06,19.48,20.07,19.46,19.7,1329964,0
2013-06-07,19.84,20.84,19.78,20.78,451459,0
2013-06-10,20.82,21.17,20.8,21.15,231586,0
2013-06-11,20.93,20.93,20.51,20.6,153665,0
2013-06-12,20.76,20.9,20.35,20.37,135160,0
2013-06-13,20.48,20.97,20.23,20.77,143848,0
2013-06-14,20.75,20.98,20.25,20.58,199460,0
2013-06-17,20.79,20.84,20.3,20.7,180616,0
2013-06-18,20.7,20.81,20.6,20.71,155922,0
2013-06-19,20.74,21.33,20.64,21.14,125122,0
2013-06-20,20.83,20.9,20.1,20.36,194438,0
2013-06-21,20.44,20.5,20.12,20.16,418521,0
2013-06-24,19.95,20.23,19.86,20.09,573822,0
2013-06-25,20.1,20.31,19.97,20.15,354273,0
2013-06-26,20.23,20.3,19.98,20,446245,0
2013-06-27,20.13,20.86,19.99,20.65,177915,0
2013-06-28,20.61,20.84,20.33,20.4,1124545,0
2013-07-01,20.51,20.8,20.24,20.76,146018,0
2013-07-02,20.69,20.88,20.43,20.52,130017,0
2013-07-03,20.41,21.05,20.41,20.64,95162,0
2013-07-05,20.88,21.45,20.79,21.44,78043,0
2013-07-08,21.51,21.78,21.36,21.62,132081,0
2013-07-09,21.62,21.7,21.35,21.42,126828,0
2013-07-10,21.34,21.64,21.33,21.62,107947,0
2013-07-11,21.8,21.9,21.65,21.75,96295,0
2013-07-12,21.7,21.7,21.11,21.33,92988,0
2013-07-15,21.39,22.13,21.3,22.13,118887,0
2013-07-16,22.04,22.1,21.45,21.55,83109,0
2013-07-17,21.62,21.91,21.23,21.53,121646,0
2013-07-18,21.54,22,21.54,21.75,61393,0
2013-07-19,21.76,21.87,21.62,21.75,195904,0
2013-07-22,21.78,22.24,21.75,22.13,79688,0
2013-07-23,21.45,22.05,21.14,21.22,173920,0
2013-07-24,21.3,21.3,20.97,21,117210,0
2013-07-25,20.9,21.14,20.75,21,135742,0
2013-07-26,20.86,20.91,20.48,20.77,111350,0
2013-07-29,20.72,20.77,20.29,20.38,123499,0
2013-07-30,20.5,20.5,19.96,20,236858,0
2013-07-31,20,20.2,19.88,20.01,317735,0
2013-08-01,20.04,20.22,19.96,20.09,255467,0
2013-08-02,19.97,20.12,19.91,20,144829,0
2013-08-05,20.02,20.02,19.85,19.92,92917,0
2013-08-06,19.81,19.92,19.66,19.79,121938,0
2013-08-07,19.77,19.77,19.36,19.48,81670,0
2013-08-08,19.66,19.95,19.08,19.16,407979,0
2013-08-09,19.14,19.84,19.01,19.52,178524,0
2013-08-12,19.48,19.91,19.38,19.7,300422,0
2013-08-13,19.73,20,19.59,19.95,130471,0
2013-08-14,19.97,20.02,19.66,19.77,136121,0
2013-08-15,19.53,19.56,19.27,19.44,170842,0
2013-08-16,19.34,19.55,19.34,19.45,150710,0
2013-08-19,19.45,19.5,19.26,19.48,214399,0
2013-08-20,19.5,20.06,19.27,19.9,179268,0
2013-08-21,19.8,20.03,19.8,19.95,289852,0
2013-08-22,19.96,20.5,19.93,20.44,860160,0
2013-08-23,20.44,21,20.17,20.91,121694,0
2013-08-26,20.9,21.3,20.82,21.21,112502,0
2013-08-27,20.98,21.02,20.83,20.89,170981,0
2013-08-28,20.94,21.06,20.84,20.98,128231,0
2013-08-29,20.92,21.16,20.82,21.04,165703,0
2013-08-30,20.98,21.04,20.61,20.7,128504,0
2013-09-03,20.92,21.1,20.72,20.9,145789,0
2013-09-04,20.95,21.7,20.92,21.57,212851,0
2013-09-05,21.57,21.75,21.39,21.46,98609,0
2013-09-06,21.58,22.04,21,21.81,127394,0
2013-09-09,21.81,22.07,21.56,21.92,200377,0
2013-09-10,22.01,22.25,21.94,22.16,110767,0
2013-09-11,22.1,22.41,22.01,22.2,119823,0
2013-09-12,22.07,22.4,22.04,22.07,144454,0
2013-09-13,22.19,22.4,22.08,22.27,105284,0
2013-09-16,22.25,22.62,22.15,22.43,241644,0
2013-09-17,22.38,22.45,21.69,21.84,215018,0
2013-09-18,21.86,22.73,21.84,22.58,205983,0
2013-09-19,22.6,22.82,22.43,22.74,139219,0
2013-09-20,22.87,23.24,22.53,22.54,420503,0
2013-09-23,22.55,22.89,22.25,22.76,199133,0
2013-09-24,22.73,23.18,22.42,23.02,232221,0
2013-09-25,23.04,23.22,22.81,22.87,118428,0
2013-09-26,22.92,23.07,22.59,22.78,103236,0
2013-09-27,22.72,23.07,22.72,23.05,83775,0
2013-09-30,22.74,23.11,22.6,23.11,103774,0
2013-10-01,23.11,23.47,22.95,23.09,86180,0
2013-10-02,22.93,23.17,22.71,23.11,105130,0
2013-10-03,23.13,23.22,22.78,23.07,94735,0
2013-10-04,23.02,23.94,23,23.85,174085,0
2013-10-07,23.69,23.75,23.32,23.48,114671,0
2013-10-08,23.46,23.67,23.14,23.16,117271,0
2013-10-09,23.26,23.47,22.81,23.24,195191,0
2013-10-10,23.64,24,23.64,23.93,70289,0
2013-10-11,23.82,24.67,23.82,24.66,135427,0
2013-10-14,24.45,24.9,24.45,24.89,81720,0
2013-10-15,24.85,25.02,24.57,24.66,98218,0
2013-10-16,24.78,24.94,24.47,24.72,291141,0
2013-10-17,24.6,24.83,24.54,24.67,72968,0
2013-10-18,24.86,24.86,24.58,24.74,137134,0
2013-10-21,24.72,25,24.72,24.76,108971,0
2013-10-22,24.88,25.03,24.56,24.68,61036,0
2013-10-23,24.5,24.58,24.23,24.3,82221,0
2013-10-24,24.37,24.61,24.3,24.49,147488,0
2013-10-25,24.61,24.61,24.06,24.1,86999,0
2013-10-28,24.12,24.18,23.75,23.93,117904,0
2013-10-29,24,24.17,23.82,23.84,134854,0
2013-10-30,23.84,24.06,23.76,23.88,117873,0
2013-10-31,23.83,23.95,23.5,23.51,287853,0
2013-11-01,23.46,23.94,23.27,23.65,177767,0
2013-11-04,23.7,24.5,23.58,24.41,100540,0
2013-11-05,24.34,24.34,23.95,24.05,103392,0
2013-11-06,24.26,24.29,23.44,23.52,81091,0
2013-11-07,24.75,26.84,24.75,26.21,316919,0
2013-11-08,26.54,28.25,26.54,26.64,245691,0
2013-11-11,26.51,26.55,25.95,25.98,151783,0
2013-11-12,25.82,26.37,25.71,26.34,139689,0
2013-11-13,26.09,26.9,25.9,26.48,124401,0
2013-11-14,26.5,26.62,26.2,26.62,63537,0
2013-11-15,26.57,26.75,26.36,26.68,52592,0
2013-11-18,26.86,27.19,26.8,27.01,121421,0
2013-11-19,26.97,27.15,26.67,26.87,71521,0
2013-11-20,26.94,27.15,26.82,27.08,145710,0
2013-11-21,27.17,27.5,27.05,27.34,214367,0
2013-11-22,27.17,27.5,26.76,27.42,126375,0
2013-11-25,27.44,28,27.14,27.77,92806,0
2013-11-26,27.73,28.7,27.67,28,234531,0
2013-11-27,27.9,28.67,27.81,28.62,85987,0
2013-11-29,28.76,29.06,28.38,28.8,54911,0
2013-12-02,28.99,28.99,28.19,28.47,158109,0
2013-12-03,28.34,28.84,28.22,28.68,148438,0
2013-12-04,28.52,28.87,27.65,27.84,71534,0
2013-12-05,27.9,28.1,27.72,27.8,77256,0
2013-12-06,28.1,28.1,27.73,27.74,94002,0
2013-12-09,27.84,28.29,27.44,28.25,99627,0
2013-12-10,28.15,28.15,27.75,27.99,106351,0
2013-12-11,28.09,28.13,27.1,27.49,142281,0
2013-12-12,27.5,27.84,27.32,27.7,86417,0
2013-12-13,27.7,28.05,26.92,27.07,218862,0
2013-12-16,27.09,27.62,27.09,27.45,98008,0
2013-12-17,27.58,27.58,27.24,27.49,49609,0
2013-12-18,27.5,27.67,27.2,27.57,93337,0
2013-12-19,27.57,27.65,27.2,27.38,57805,0
2013-12-20,27.48,28.25,27.28,28.15,306547,0
2013-12-23,28.15,28.15,27.71,27.92,78155,0
2013-12-24,27.87,28.33,27.85,28.2,47833,0
2013-12-26,28.37,28.56,27.82,27.96,49241,0
2013-12-27,28.08,28.08,27.45,27.5,64068,0
2013-12-30,27.57,27.82,27.13,27.77,147142,0
2013-12-31,27.86,27.86,27.29,27.33,74121,0
2014-01-02,27.21,27.23,26.6,27.1,90721,0
2014-01-03,27.09,27.16,26.78,27.02,74023,0
2014-01-06,27.06,27.31,26.82,27.17,60216,0
2014-01-07,27.17,27.35,26.64,27.28,60494,0
2014-01-08,27.2,27.28,26.9,27.23,64738,0
2014-01-09,27.32,27.45,27.1,27.42,153084,0
2014-01-10,27.34,27.48,27.2,27.42,94605,0
2014-01-13,27.48,27.48,27.16,27.44,149745,0
2014-01-14,27.62,28.19,27.47,28.05,124770,0
2014-01-15,28.01,28.63,27.93,28.56,86223,0
2014-01-16,28.43,28.56,28.05,28.49,62198,0
2014-01-17,28.43,28.43,27.97,28.17,108584,0
2014-01-21,28.21,28.33,27.91,28.24,81473,0
2014-01-22,28.16,28.27,28.04,28.23,44931,0
2014-01-23,28.12,28.26,27.61,28.19,131846,0
2014-01-24,27.97,27.97,26.91,27.2,97895,0
2014-01-27,27.24,27.65,26.98,27.25,203683,0
2014-01-28,27.34,27.34,26.91,27.12,123786,0
2014-01-29,26.94,27.21,26.8,27.09,149078,0
2014-01-30,27.23,27.52,26.85,27.23,115991,0
2014-01-31,26.78,27.39,26.71,27.08,145917,0
2014-02-03,27.09,27.09,26.06,26.52,149168,0
2014-02-04,26.58,26.66,26.19,26.54,65440,0
2014-02-05,26.47,26.58,26.01,26.27,90905,0
2014-02-06,26.35,27.2,25.92,26.45,995448,0
2014-02-07,26.39,26.6,24.71,24.84,786138,0
2014-02-10,24.82,24.84,24.45,24.74,288694,0
2014-02-11,24.63,24.92,24.54,24.72,307996,0
2014-02-12,24.75,24.85,24.45,24.5,144925,0
2014-02-13,24.35,24.75,24.25,24.68,179862,0
2014-02-14,24.68,24.76,24.5,24.74,83238,0
2014-02-18,24.77,25.01,24.62,24.93,171641,0
2014-02-19,24.79,24.94,24.51,24.56,131087,0
2014-02-20,24.54,24.88,24.4,24.82,140824,0
2014-02-21,24.75,24.86,24.33,24.38,131473,0
2014-02-24,24.34,24.66,24.34,24.59,112739,0
2014-02-25,24.53,24.64,24.23,24.44,150376,0
2014-02-26,24.4,24.45,24.12,24.26,156782,0
2014-02-27,24.08,24.57,24,24.44,193336,0
2014-02-28,24.46,24.7,24.2,24.29,185543,0
2014-03-03,24.18,24.49,23.77,23.92,79849,0
2014-03-04,24.18,24.75,24.03,24.56,195177,0
2014-03-05,24.48,25.04,24.47,24.89,226042,0
2014-03-06,25,25.11,24.86,25.06,108983,0
2014-03-07,25.22,25.33,24.95,25.06,106327,0
2014-03-10,25.1,25.22,25.04,25.11,92045,0
2014-03-11,25.08,25.31,24.95,24.97,167336,0
2014-03-12,24.92,25.2,24.9,25.05,99806,0
2014-03-13,25.12,25.23,24.73,24.88,119339,0
2014-03-14,24.76,25.22,24.76,25.03,135629,0
2014-03-17,25.14,25.32,25.06,25.22,116982,0
2014-03-18,25.26,25.45,25.08,25.2,116058,0
2014-03-19,25.14,25.2,24.78,25.12,128016,0
2014-03-20,25.02,25.19,24.73,24.75,87491,0
2014-03-21,24.75,25.03,24.59,24.87,350133,0
2014-03-24,24.86,24.86,24.43,24.65,237149,0
2014-03-25,24.72,24.81,23.64,24.01,210545,0
2014-03-26,24.16,24.19,23.42,23.46,84100,0
2014-03-27,23.41,23.62,23.11,23.19,119891,0
2014-03-28,23.16,23.35,22.7,22.89,156752,0
2014-03-31,22.95,23.2,22.75,23.18,186842,0
2014-04-01,23.2,23.55,23.11,23.52,184531,0
2014-04-02,23.51,23.9,23.36,23.83,142480,0
2014-04-03,23.82,24.21,23.78,24.04,83259,0
2014-04-04,24.22,24.24,23.44,23.79,139628,0
2014-04-07,23.67,24.08,23.29,23.77,256792,0
2014-04-08,23.8,24.37,23.75,24.15,194353,0
2014-04-09,24.2,24.4,23.95,24.33,77837,0
2014-04-10,24.36,24.55,23.9,24,148581,0
2014-04-11,23.79,24.06,23.74,23.77,118991,0
2014-04-14,24,24.09,23.65,24.05,157459,0
2014-04-15,24.04,24.21,23.54,24.07,286957,0
2014-04-16,24.15,24.58,24.08,24.51,95558,0
2014-04-17,24.39,24.65,24.05,24.43,157366,0
2014-04-21,24.49,24.65,24.22,24.33,55783,0
2014-04-22,24.29,24.41,23.95,24.22,78470,0
2014-04-23,24.14,24.55,24.01,24.1,76379,0
2014-04-24,24.18,24.36,23.81,24.09,109049,0
2014-04-25,23.96,24.1,23.74,23.84,141154,0
2014-04-28,23.87,24.19,23.52,23.78,89477,0
2014-04-29,23.92,23.92,23.55,23.65,80726,0
2014-04-30,23.55,23.89,23.23,23.82,118397,0
2014-05-01,23.87,24,23.37,23.61,154885,0
2014-05-02,23.64,24.24,23.64,24.02,127571,0
2014-05-05,23.84,23.84,23.42,23.62,87314,0
2014-05-06,23.49,23.89,23.29,23.37,193170,0
2014-05-07,23.32,23.54,23.04,23.44,54928,0
2014-05-08,23.46,23.86,23.39,23.67,117253,0
2014-05-09,23.53,23.94,23.48,23.92,60449,0
2014-05-12,24.06,24.85,23.91,24.62,115962,0
2014-05-13,24.62,24.62,24.17,24.35,88174,0
2014-05-14,24.26,24.26,23.51,23.55,83168,0
2014-05-15,23.39,23.46,22.75,23.4,88728,0
2014-05-16,23.34,23.36,23,23.3,87889,0
2014-05-19,22.8,23.05,22.58,22.9,150377,0
2014-05-20,22.83,22.92,22.42,22.66,150966,0
2014-05-21,22.8,22.86,22.52,22.83,77999,0
2014-05-22,22.81,23.13,22.81,23.08,90224,0
2014-05-23,23.15,23.51,23.07,23.42,85149,0
2014-05-27,23.51,23.96,23.46,23.72,104681,0
2014-05-28,23.43,23.63,23.25,23.31,184032,0
2014-05-29,23,23.8,22.83,23.72,118313,0
2014-05-30,23.6,23.61,23.48,23.55,136814,0
2014-06-02,23.54,23.64,23.1,23.55,162972,0
2014-06-03,23.58,23.73,23.55,23.61,83761,0
2014-06-04,23.7,24.42,23.7,24.32,167182,0
2014-06-05,24.26,25.09,24.26,24.75,205621,0
2014-06-06,24.94,25.32,24.77,25.29,118312,0
2014-06-09,25.2,25.65,25.2,25.35,82186,0
2014-06-10,25.22,25.63,25.19,25.61,135200,0
2014-06-11,25.46,25.68,25.42,25.67,105002,0
2014-06-12,25.61,25.83,25.5,25.81,162861,0
2014-06-13,25.95,26.33,25.85,26.27,171740,0
2014-06-16,26.2,26.51,26.04,26.2,96613,0
2014-06-17,26.13,26.64,26.03,26.31,107516,0
2014-06-18,26.25,26.61,26.04,26.58,115366,0
2014-06-19,26.7,26.81,26.51,26.79,108983,0
2014-06-20,26.88,27.04,26.7,26.9,192659,0
2014-06-23,26.84,26.86,26.63,26.83,96202,0
2014-06-24,26.77,27.08,26.26,26.3,125374,0
2014-06-25,26.12,26.48,25.88,26.18,138416,0
2014-06-26,26.14,26.22,25.86,26.17,91308,0
2014-06-27,25.97,26.17,25.75,25.75,539657,0
2014-06-30,25.77,26.39,25.71,26.32,129900,0
2014-07-01,26.35,26.8,25.96,26.03,166238,0
2014-07-02,25.99,26.23,25.98,26.14,73100,0
2014-07-03,26.19,26.61,26.12,26.54,57988,0
2014-07-07,26.52,26.52,25.65,25.73,111103,0
2014-07-08,25.59,25.88,25.44,25.79,91465,0
2014-07-09,25.81,25.85,25.54,25.64,103066,0
2014-07-10,25.18,25.24,24.81,25.01,104447,0
2014-07-11,25,25.1,24.47,24.6,91862,0
2014-07-14,24.8,24.96,24.42,24.49,94959,0
2014-07-15,24.57,24.75,24.22,24.58,91641,0
2014-07-16,24.74,24.8,24.48,24.59,67190,0
2014-07-17,24.39,24.63,24.34,24.51,113396,0
2014-07-18,24.5,24.76,24.44,24.69,220368,0
2014-07-21,24.54,24.68,24.34,24.58,120291,0
2014-07-22,24.64,24.96,24.53,24.69,145724,0
2014-07-23,24.69,25.02,24.38,24.83,102447,0
2014-07-24,24.9,25.22,24.69,24.99,159183,0
2014-07-25,24.78,24.97,24.51,24.58,118803,0
2014-07-28,24.59,24.59,24.19,24.5,184938,0
2014-07-29,24.6,24.76,24.42,24.43,59216,0
2014-07-30,24.61,24.72,24.37,24.51,117332,0
2014-07-31,24.4,24.54,24.21,24.38,474275,0
2014-08-01,24.42,24.58,24.14,24.34,236737,0
2014-08-04,24.41,24.8,24.25,24.64,259708,0
2014-08-05,24.58,24.73,24.35,24.51,109656,0
2014-08-06,24.39,24.78,24.39,24.58,115272,0
2014-08-07,24.64,26.31,24.4,26.3,166381,0
2014-08-08,26.31,26.93,26.23,26.81,95114,0
2014-08-11,26.82,27.4,26.63,26.84,190008,0
2014-08-12,26.67,27.03,26.53,26.76,144632,0
2014-08-13,26.76,27.01,26.45,26.53,116907,0
2014-08-14,26.54,26.93,26.54,26.87,175111,0
2014-08-15,27.15,27.32,26.66,26.94,96039,0
2014-08-18,27,27.63,26.99,27.62,118540,0
2014-08-19,27.66,27.91,27.43,27.79,177626,0
2014-08-20,27.75,27.92,27.59,27.83,113132,0
2014-08-21,27.76,27.91,27.16,27.64,138053,0
2014-08-22,27.51,27.6,27.25,27.53,118545,0
2014-08-25,27.55,27.87,27.49,27.7,127289,0
2014-08-26,27.71,28.31,27.58,27.99,214735,0
2014-08-27,28.05,28.05,27.25,27.63,122923,0
2014-08-28,27.47,27.47,27.02,27.03,73961,0
2014-08-29,27.03,27.32,26.83,27.15,103851,0
2014-09-02,27.26,27.48,27.15,27.32,99293,0
2014-09-03,27.37,27.48,26.72,26.77,54101,0
2014-09-04,26.77,27.11,26.67,26.71,51515,0
2014-09-05,26.59,26.72,26.36,26.69,61637,0
2014-09-08,26.65,26.73,26.31,26.43,58657,0
2014-09-09,26.31,26.33,25.84,25.89,61711,0
2014-09-10,25.87,25.99,25.61,25.87,96439,0
2014-09-11,25.65,26.14,25.63,25.93,61394,0
2014-09-12,25.98,26.07,25.18,25.49,112831,0
2014-09-15,25.56,25.63,25.06,25.38,66878,0
2014-09-16,25.29,25.46,25.1,25.3,67152,0
2014-09-17,25.38,25.59,25,25.03,86879,0
2014-09-18,25.18,25.39,25.06,25.32,70860,0
2014-09-19,25.36,25.58,24.81,24.89,134770,0
2014-09-22,24.76,24.77,24.22,24.43,95792,0
2014-09-23,24.42,25.17,24.42,24.99,178564,0
2014-09-24,24.85,25.04,24.68,25.01,132619,0
2014-09-25,24.86,25.01,24.45,24.71,204275,0
2014-09-26,24.73,25.08,24.7,25.04,63037,0
2014-09-29,24.76,25.2,24.64,25.07,85609,0
2014-09-30,25.18,25.26,24.42,24.42,197607,0
2014-10-01,24.44,24.44,23.82,24.07,111467,0
2014-10-02,24.07,24.39,23.72,24.28,72669,0
2014-10-03,24.55,24.55,23.79,23.81,70523,0
2014-10-06,23.88,23.99,23.62,23.8,95058,0
2014-10-07,23.67,23.73,23.14,23.14,51831,0
2014-10-08,23.09,23.73,22.88,23.7,101310,0
2014-10-09,23.49,23.58,22.7,22.71,79665,0
2014-10-10,22.53,22.84,22.29,22.32,96622,0
2014-10-13,22.33,22.77,22.17,22.22,96806,0
2014-10-14,22.33,23,22.19,22.55,113810,0
2014-10-15,22.49,23.04,22.18,22.52,212850,0
2014-10-16,22.18,22.89,22.18,22.49,128310,0
2014-10-17,22.82,22.82,22.19,22.37,101699,0
2014-10-20,22.33,22.53,22.23,22.45,90985,0
2014-10-21,22.64,23.02,22.42,22.97,284536,0
2014-10-22,23.01,23.09,22.36,22.37,82109,0
2014-10-23,22.45,22.98,22.41,22.9,128343,0
2014-10-24,22.93,23.03,22.63,22.76,73336,0
2014-10-27,22.59,22.59,22.02,22.13,109146,0
2014-10-28,22.31,23.33,22.31,23.33,180190,0
2014-10-29,23.41,23.59,23.26,23.48,85106,0
2014-10-30,23.45,23.82,23.17,23.78,96990,0
2014-10-31,24.12,24.41,23.9,24.37,124241,0
2014-11-03,24.47,24.56,23.44,23.49,206577,0
2014-11-04,24.8,26.12,24.52,25.36,318203,0
2014-11-05,25.83,26.73,25.57,26.01,165567,0
2014-11-06,25.95,26.04,25.51,25.63,267709,0
2014-11-07,25.7,25.79,25.16,25.49,144190,0
2014-11-10,25.59,25.61,25.19,25.49,107823,0
2014-11-11,25.38,25.64,25.15,25.51,117083,0
2014-11-12,25.33,25.7,25.32,25.48,147433,0
2014-11-13,25.48,25.67,24.85,25.19,68622,0
2014-11-14,25.29,25.58,25.04,25.39,71395,0
2014-11-17,25.29,25.45,24.87,24.93,98418,0
2014-11-18,25.02,25.58,24.92,25.4,156381,0
2014-11-19,25.3,25.46,24.59,24.93,133876,0
2014-11-20,24.9,25.56,24.85,25.46,116988,0
2014-11-21,25.67,25.83,25.05,25.28,129986,0
2014-11-24,25.36,25.55,25.15,25.45,70448,0
2014-11-25,25.41,25.71,25.15,25.29,121503,0
2014-11-26,25.16,25.58,25.16,25.4,80438,0
2014-11-28,25.27,25.47,24.08,24.19,145535,0
2014-12-01,24.07,24.2,23.63,23.66,183839,0
2014-12-02,23.72,24.32,23.64,24.27,70006,0
2014-12-03,24.35,24.93,24.32,24.78,123450,0
2014-12-04,24.78,24.87,24.49,24.64,125481,0
2014-12-05,24.49,24.8,24.13,24.31,103941,0
2014-12-08,24.19,24.23,23.09,23.27,110949,0
2014-12-09,22.96,23.9,22.84,23.8,297208,0
2014-12-10,23.6,23.6,22.69,22.83,235796,0
2014-12-11,22.87,23.01,22.38,22.46,141614,0
2014-12-12,22.09,22.32,21.81,21.97,216519,0
2014-12-15,22.07,22.21,21.61,21.68,276332,0
2014-12-16,21.63,21.99,21.46,21.59,238833,0
2014-12-17,21.62,22.13,21.57,22.06,211527,0
2014-12-18,22.44,22.56,22.19,22.5,153075,0
2014-12-19,22.46,22.58,21.19,22.15,388652,0
2014-12-22,22.18,22.49,22.08,22.45,133744,0
2014-12-23,22.47,23.64,22.47,23.56,134779,0
2014-12-24,23.49,23.84,23.38,23.68,59381,0
2014-12-26,23.84,24.05,23.64,23.88,82589,0
2014-12-29,23.96,24.6,23.96,24.36,100693,0
2014-12-30,24.23,24.47,24.11,24.45,97881,0
2014-12-31,24.52,24.7,24.09,24.19,116992,0
2015-01-02,24.22,24.51,23.7,23.97,114185,0
2015-01-05,23.76,23.76,22.78,22.9,188888,0
2015-01-06,22.9,22.9,22.28,22.38,182015,0
2015-01-07,22.56,22.56,21.61,21.96,167977,0
2015-01-08,22.19,22.33,22.03,22.11,147514,0
2015-01-09,22.12,22.18,21.92,21.99,146485,0
2015-01-12,21.69,21.74,21.16,21.34,121506,0
2015-01-13,21.38,21.86,21.27,21.62,113227,0
2015-01-14,21.33,21.82,21.27,21.72,82854,0
2015-01-15,21.82,22,21.37,21.8,240620,0
2015-01-16,21.69,22.5,21.63,22.14,302030,0
2015-01-20,22.08,22.22,21.26,21.44,112545,0
2015-01-21,21.35,21.79,21.33,21.64,58943,0
2015-01-22,21.53,21.97,21.11,21.73,115985,0
2015-01-23,21.72,21.91,21.3,21.41,82156,0
2015-01-26,21.45,21.69,21.14,21.46,132169,0
2015-01-27,21.08,21.43,20.97,21.3,127233,0
2015-01-28,21.41,21.58,20.46,20.53,133818,0
2015-01-29,20.62,21.07,20.24,20.98,80547,0
2015-01-30,20.78,21.11,20.31,20.45,102698,0
2015-02-02,20.55,21.13,20.45,21.06,246918,0
2015-02-03,24,24,21.98,22.62,402962,0
2015-02-04,22.55,22.96,22.31,22.66,306564,0
2015-02-05,22.81,23.12,22.61,22.93,263219,0
2015-02-06,23,23.31,22.77,23.04,157027,0
2015-02-09,23.02,23.28,22.86,23.09,170123,0
2015-02-10,23.14,23.14,22.65,22.94,179402,0
2015-02-11,22.82,23.03,22.69,22.9,108736,0
2015-02-12,23,23.24,22.88,23.14,98532,0
2015-02-13,23.15,23.83,23.09,23.77,133310,0
2015-02-17,23.78,23.78,23.08,23.22,77037,0
2015-02-18,23.09,23.73,23.05,23.73,112787,0
2015-02-19,23.57,24.76,23.57,24.11,166426,0
2015-02-20,24.06,24.38,23.55,24.32,160134,0
2015-02-23,24.28,24.28,23.62,23.98,120053,0
2015-02-24,24.07,24.63,24.07,24.21,97667,0
2015-02-25,24.24,24.37,24.03,24.27,63978,0
2015-02-26,24.18,24.6,24.04,24.44,91357,0
2015-02-27,24.44,24.75,24.39,24.52,111869,0
2015-03-02,24.55,24.95,24.42,24.75,109100,0
2015-03-03,24.66,24.91,24.36,24.51,99800,0
2015-03-04,24.3,24.53,23.96,24.21,96800,0
2015-03-05,24.27,24.27,23.77,23.91,50200,0
2015-03-06,23.65,23.96,23.41,23.44,74500,0
2015-03-09,23.52,23.65,23.29,23.3,67600,0
2015-03-10,22.96,23.1,22.93,23,74000,0
2015-03-11,22.97,23.94,22.94,23.77,143700,0
2015-03-12,23.88,24.23,23.57,23.98,152300,0
2015-03-13,24.02,24.03,23.11,23.51,113300,0
2015-03-16,23.46,23.61,23.23,23.34,58600,0
2015-03-17,23.28,23.39,23.13,23.31,71200,0
2015-03-18,23.07,23.62,22.79,23.36,84300,0
2015-03-19,23.24,23.38,22.95,22.98,60200,0
2015-03-20,23.13,23.76,22.81,23.76,351400,0
2015-03-23,23.65,24.13,23.65,23.82,98300,0
2015-03-24,23.77,24.2,23.69,24.11,65800,0
2015-03-25,24.17,24.21,23.81,23.83,56300,0
2015-03-26,23.86,24.11,23.46,23.72,67500,0
2015-03-27,23.66,23.86,23.29,23.67,71700,0
2015-03-30,23.76,24.34,23.76,24.22,44300,0
2015-03-31,24.16,24.23,23.88,24.07,51425,0
2015-04-01,23.96,24.38,23.89,24.11,44600,0
2015-04-02,24.03,24.6,23.68,23.72,75300,0
2015-04-06,23.58,24.25,23.58,24.02,64900,0
2015-04-07,23.91,24.06,23.71,23.83,53525,0
2015-04-08,23.91,24.49,23.8,24.37,114800,0
2015-04-09,24.35,24.6,24.07,24.39,61347,0
2015-04-10,24.57,24.58,24.12,24.29,231000,0
2015-04-13,24.42,24.79,24.31,24.57,46200,0
2015-04-14,24.67,24.67,24.33,24.37,59600,0
2015-04-15,24.58,24.67,24.42,24.43,259472,0
2015-04-16,24.3,24.87,24.2,24.71,75162,0
2015-04-17,24.55,24.55,23.75,23.82,186300,0
2015-04-20,24.01,24.26,23.81,23.97,145457,0
2015-04-21,24.07,24.18,23.82,24.03,136551,0
2015-04-22,24,24.45,23.9,24.28,109074,0
2015-04-23,24.26,24.55,24.01,24.1,73900,0
2015-04-24,24.04,24.1,23.8,23.96,44900,0
2015-04-27,24.08,24.51,23.96,24,72300,0
2015-04-28,24,24.27,23.79,24.11,95800,0
2015-04-29,24.04,24.25,23.76,23.99,107200,0
2015-04-30,23.8,23.8,23.25,23.27,99000,0
2015-05-01,23.32,23.57,22.7,22.74,190500,0
2015-05-04,22.83,22.97,22.54,22.55,112700,0
2015-05-05,22.55,22.75,22.03,22.14,131200,0
2015-05-06,22.18,22.35,21.88,22.06,101291,0
2015-05-07,22.11,22.15,21.88,22.08,166535,0
2015-05-08,22.2,22.38,21.97,22.28,376400,0
2015-05-11,22.3,22.56,22.25,22.38,104400,0
2015-05-12,22.36,23.02,22.18,22.7,108583,0
2015-05-13,22.88,23.09,22.73,23.02,77300,0
2015-05-14,23.1,23.58,23,23.42,56200,0
2015-05-15,23.4,23.69,23.16,23.37,67597,0
2015-05-18,23.32,23.63,23.13,23.38,73478,0
2015-05-19,23.39,23.39,22.83,23.07,55700,0
2015-05-20,23.15,23.36,23.01,23.2,58500,0
2015-05-21,23.21,23.51,23.02,23.29,43900,0
2015-05-22,23.27,23.41,22.86,22.89,51200,0
2015-05-26,22.77,22.98,22.31,22.87,134856,0
2015-05-27,22.25,22.9,22.02,22.49,204600,0
2015-05-28,22.35,22.47,22.08,22.44,210140,0
2015-05-29,22.37,23.15,22.22,22.71,274600,0
2015-06-01,22.84,23.5,22.56,22.94,147671,0
2015-06-02,22.93,23.59,22.87,23.35,91619,0
2015-06-03,23.44,24.48,23.36,24.21,155900,0
2015-06-04,24.16,24.16,23.59,23.7,100500,0
2015-06-05,23.58,23.92,23.51,23.88,62800,0
2015-06-08,23.8,24.03,23.45,23.51,91500,0
2015-06-09,23.47,23.53,22.84,22.86,203396,0
2015-06-10,22.84,23.35,22.64,23.09,244645,0
2015-06-11,23.11,23.16,22.98,23.07,180756,0
2015-06-12,22.78,23.52,22.75,23.37,432400,0
2015-06-15,23.15,23.15,22.57,22.76,143100,0
2015-06-16,22.78,23.5,22.66,23.25,484400,0
2015-06-17,23.36,23.43,23,23.06,93500,0
2015-06-18,23.17,23.74,23.11,23.69,112600,0
2015-06-19,23.77,24.01,23.52,23.89,202000,0
2015-06-22,24.06,24.12,23.43,23.48,91900,0
2015-06-23,23.52,23.68,23.33,23.59,52367,0
2015-06-24,23.49,23.73,23.35,23.65,98600,0
2015-06-25,23.7,23.78,23.51,23.74,174500,0
2015-06-26,23.84,24.41,23.57,24.3,625300,0
2015-06-29,24.05,24.45,23.63,23.84,223300,0
2015-06-30,24.08,24.35,23.96,24.07,178509,0
2015-07-01,24.17,24.77,24.17,24.54,138100,0
2015-07-02,24.6,24.69,24.43,24.5,95400,0
2015-07-06,24.25,24.74,24.25,24.57,139600,0
2015-07-07,24.56,24.73,24.27,24.55,207200,0
2015-07-08,24.39,24.56,24.08,24.5,120100,0
2015-07-09,24.86,25.33,24.47,25.15,355000,0
2015-07-10,25.37,25.63,24.8,24.89,242500,0
2015-07-13,24.96,25.18,24.88,25.07,176700,0
2015-07-14,25.01,25.41,24.92,25.26,130155,0
2015-07-15,25.04,25.33,24.97,25.15,247275,0
2015-07-16,25.16,25.39,24.86,24.91,260500,0
2015-07-17,24.84,25.05,24.66,24.96,137000,0
2015-07-20,25.04,25.04,24.8,24.81,157600,0
2015-07-21,24.84,25.07,24.45,24.57,90400,0
2015-07-22,24.43,24.58,23.97,24.09,94500,0
2015-07-23,24.22,24.57,24.1,24.23,140100,0
2015-07-24,24.18,24.18,23.66,23.73,155100,0
2015-07-27,23.47,23.8,23.3,23.55,111100,0
2015-07-28,23.65,24.08,23.13,23.69,76500,0
2015-07-29,23.58,23.94,23.53,23.82,73200,0
2015-07-30,23.8,24.26,23.67,24.2,115100,0
2015-07-31,24.2,24.46,24,24.13,78700,0
2015-08-03,24.09,24.22,23.87,24.02,108835,0
2015-08-04,24.12,24.28,23.96,24.14,100100,0
2015-08-05,23.86,24.05,22.38,23.5,480700,0
2015-08-06,23.61,23.61,22.77,23.26,315184,0
2015-08-07,23.08,23.21,22.64,23.01,207300,0
2015-08-10,23.03,23.49,23.03,23.31,151400,0
2015-08-11,23.12,23.17,22.77,22.96,129364,0
2015-08-12,22.83,23.08,22.34,23.01,162700,0
2015-08-13,22.94,23.2,22.69,23.1,130500,0
2015-08-14,22.93,23.47,22.87,23.47,144400,0
2015-08-17,23.32,23.81,23.21,23.81,183400,0
2015-08-18,23.83,23.83,23.4,23.64,183400,0
2015-08-19,23.55,23.58,22.76,23.25,296000,0
2015-08-20,23,23.56,22.6,23.34,367400,0
2015-08-21,22.88,23.48,22.09,23.05,396000,0
2015-08-24,22.47,23.46,22.47,22.96,380376,0
2015-08-25,23.55,23.55,22.04,22.21,289600,0
2015-08-26,22.64,22.64,22.17,22.42,393800,0
2015-08-27,22.5,22.75,22.12,22.41,731600,0
2015-08-28,22.37,22.55,22.02,22.51,554300,0
2015-08-31,22.45,22.96,22.4,22.88,326700,0
2015-09-01,22.54,22.71,22.23,22.35,183000,0
2015-09-02,22.58,22.58,21.73,21.9,201000,0
2015-09-03,21.86,22.25,21.79,21.91,193000,0
2015-09-04,21.73,21.95,21.72,21.8,250800,0
2015-09-08,22.04,22.24,21.73,22.15,130400,0
2015-09-09,22.33,22.35,21.77,21.8,256700,0
2015-09-10,21.69,21.91,21.61,21.8,163587,0
2015-09-11,21.63,21.84,21.41,21.66,260500,0
2015-09-14,21.67,21.89,21.49,21.8,195300,0
2015-09-15,21.8,22.21,21.8,21.99,133900,0
2015-09-16,22.06,22.36,21.99,22.14,133900,0
2015-09-17,22.17,22.3,21.86,21.89,114423,0
2015-09-18,21.7,21.76,21.16,21.7,433400,0
2015-09-21,21.75,21.96,21.59,21.82,187300,0
2015-09-22,21.64,21.88,21.6,21.69,139200,0
2015-09-23,21.78,21.88,21.56,21.65,172300,0
2015-09-24,21.62,21.62,21.26,21.3,101566,0
2015-09-25,21.39,21.48,20.87,20.92,139500,0
2015-09-28,20.94,21.08,20.6,20.94,136141,0
2015-09-29,20.91,21.21,20.86,20.98,163700,0
2015-09-30,21.05,21.05,20.54,20.55,175900,0
2015-10-01,20.6,20.75,19.88,19.9,234500,0
2015-10-02,19.78,20.02,19.53,19.99,263700,0
2015-10-05,20.08,21.07,20.08,21.01,209665,0
2015-10-06,21,21.82,21,21.52,145700,0
2015-10-07,21.59,21.89,21.44,21.87,99500,0
2015-10-08,21.88,22.18,21.88,22.15,144100,0
2015-10-09,22.24,22.59,22.24,22.44,69000,0
2015-10-12,22.44,22.44,22.05,22.08,43637,0
2015-10-13,22.04,22.07,21.57,21.58,70300,0
2015-10-14,21.62,21.72,21.36,21.4,58900,0
2015-10-15,21.39,21.9,21.13,21.86,153400,0
2015-10-16,22,22.18,21.75,22.12,177800,0
2015-10-19,22.09,22.23,21.72,21.77,108000,0
2015-10-20,21.76,22.04,21.735,21.84,68219,0
2015-10-21,21.94,21.94,21.58,21.58,65100,0
2015-10-22,21.68,22.24,21.68,22.03,99300,0
2015-10-23,22.13,22.4,22.03,22.34,74600,0
2015-10-26,22.25,22.42,22.04,22.18,50700,0
2015-10-27,22.07,22.13,21.4,21.49,101100,0
2015-10-28,21.58,22.13,21.54,22.08,118000,0
2015-10-29,22.07,22.3,22.06,22.15,67700,0
2015-10-30,21.25,21.56,19.34,20.11,509200,0
2015-11-02,20.1,20.36,20.02,20.12,134148,0
2015-11-03,20.12,20.33,20,20.15,179500,0
2015-11-04,19.54,19.75,17.99,18.92,666844,0
2015-11-05,18.94,18.96,18.39,18.6,502700,0
2015-11-06,18.42,18.73,18.1,18.13,260100,0
2015-11-09,18.13,18.21,17.92,18.01,223271,0
2015-11-10,18.01,18.27,17.96,18.08,245300,0
2015-11-11,18.06,18.31,17.95,18.03,279900,0
2015-11-12,17.99,18.13,17.65,17.89,341500,0
2015-11-13,17.87,18.1,17.76,17.87,231000,0
2015-11-16,17.87,18.16,17.87,18.14,253600,0
2015-11-17,18.08,18.32,17.59,17.65,177700,0
2015-11-18,17.73,18.23,17.59,17.97,387600,0
2015-11-19,17.96,18.22,17.7,18.12,128800,0
2015-11-20,18.22,18.25,17.98,18.14,198900,0
2015-11-23,18,18.19,17.92,18.05,194100,0
2015-11-24,18.05,18.22,17.95,18.14,125500,0
2015-11-25,18.06,18.32,18.01,18.27,85500,0
2015-11-27,18.19,18.49,18.1,18.44,99000,0
2015-11-30,18.42,18.58,18.19,18.21,197300,0
2015-12-01,18.3,18.33,18,18.19,187135,0
2015-12-02,18.21,18.49,18.15,18.18,146993,0
2015-12-03,18.36,18.48,18.09,18.14,212335,0
2015-12-04,18.1,18.39,18.03,18.24,458000,0
2015-12-07,18.2,18.2,17.44,17.54,172600,0
2015-12-08,17.37,17.37,16.91,16.93,229902,0
2015-12-09,16.55,17.04,16.47,16.62,230900,0
2015-12-10,16.65,16.86,16.47,16.78,138000,0
2015-12-11,16.51,16.71,16.42,16.55,158400,0
2015-12-14,16.53,16.75,16.32,16.59,292400,0
2015-12-15,16.81,16.97,16.53,16.73,258400,0
2015-12-16,16.89,16.99,16.55,16.76,153400,0
2015-12-17,16.78,16.96,16.53,16.53,132300,0
2015-12-18,16.47,16.68,16.44,16.54,282700,0
2015-12-21,16.62,16.63,16.14,16.42,124300,0
2015-12-22,16.5,16.84,16.4,16.8,119539,0
2015-12-23,16.83,17.13,16.77,16.92,62700,0
2015-12-24,16.9,17.05,16.86,16.96,44970,0
2015-12-28,16.82,16.95,16.66,16.87,135287,0
2015-12-29,17.03,17.37,17.03,17.26,87184,0
2015-12-30,17.31,17.385,16.75,16.99,105554,0
2015-12-31,17.04,17.3,16.84,16.92,154433,0
2016-01-04,16.9,16.9,16,16.64,259779,0
2016-01-05,16.71,16.88,16.38,16.55,299420,0
2016-01-06,16.41,16.66,16.31,16.63,124504,0
2016-01-07,16.38,16.56,16.15,16.43,178090,0
2016-01-08,16.5,16.69,16.34,16.4,175547,0
2016-01-11,16.47,16.47,16.295,16.35,149580,0
2016-01-12,16.47,16.56,15.92,16.13,128185,0
2016-01-13,16.15,16.21,15.34,15.5,225650,0
2016-01-14,15.74,16.05,15.35,15.69,175333,0
2016-01-15,15.28,15.43,14.97,15.24,107882,0
2016-01-19,15.36,16.37,15.17,16.36,1262200,0
2016-01-20,16.14,16.34,15.44,16.05,231151,0
2016-01-21,16.1,16.25,15.81,16.09,177382,0
2016-01-22,16.27,16.46,16,16.2,139040,0
2016-01-25,16.03,16.03,15.43,15.48,185182,0
2016-01-26,15.61,16.07,15.52,16.06,126327,0
2016-01-27,15.92,16.13,15.69,15.82,177765,0
2016-01-28,16.11,16.61,16.01,16.28,175918,0
2016-01-29,16.44,16.82,16.41,16.82,155906,0
2016-02-01,16.73,16.96,16.19,16.39,272579,0
2016-02-02,16.09,16.45,16.025,16.22,141246,0
2016-02-03,15.15,15.5,13.97,15.24,588499,0
2016-02-04,15.44,16.22,15.18,15.85,242817,0
2016-02-05,15.66,16.02,15.48,15.88,231337,0
2016-02-08,15.64,16.41,15.55,16.3,278496,0
2016-02-09,16.14,16.49,16.07,16.31,226591,0
2016-02-10,16.37,16.62,16.12,16.12,199829,0
2016-02-11,15.88,16.37,15.57,16.21,167461,0
2016-02-12,16.35,16.58,16.1,16.49,139246,0
2016-02-16,16.67,16.77,16.43,16.64,116445,0
2016-02-17,16.81,17.21,16.66,17,174102,0
2016-02-18,17,17.2,16.85,16.92,123581,0
2016-02-19,16.9,17.24,16.79,16.82,210618,0
2016-02-22,17.05,17.1,16.9,16.99,163463,0
2016-02-23,16.95,17.02,16.51,16.74,142719,0
2016-02-24,16.51,16.65,16.3,16.62,95109,0
2016-02-25,16.72,16.75,16.49,16.7,82101,0
2016-02-26,16.8,16.92,16.68,16.8,105537,0
2016-02-29,16.81,17.08,16.75,16.95,136149,0
2016-03-01,17.1,17.26,16.84,16.93,75986,0
2016-03-02,16.9,17.09,16.86,17,210874,0
2016-03-03,17.02,17.35,16.95,17.3,146147,0
2016-03-04,17.27,17.4,17.11,17.29,106104,0
2016-03-07,17.26,17.82,17.26,17.8,276526,0
2016-03-08,17.65,17.65,17.03,17.04,149811,0
2016-03-09,17.18,17.46,17.06,17.19,132081,0
2016-03-10,17.14,17.65,16.93,17.6,176968,0
2016-03-11,17.67,17.75,17.38,17.71,108082,0
2016-03-14,17.61,17.89,17.55,17.77,168043,0
2016-03-15,17.62,17.62,17.4001,17.55,81229,0
2016-03-16,17.48,17.76,17.48,17.57,69138,0
2016-03-17,17.63,18.4,17.63,18.33,102634,0
2016-03-18,18.37,18.46,17.9645,18.18,153178,0
2016-03-21,18,18.46,17.86,18.33,423058,0
2016-03-22,18.24,18.28,17.8,17.83,78824,0
2016-03-23,17.77,17.87,17.35,17.37,106662,0
2016-03-24,17.24,17.58,17.145,17.49,67708,0
2016-03-28,17.49,17.63,17.31,17.54,93564,0
2016-03-29,17.46,17.89,17.34,17.89,86091,0
2016-03-30,17.86,18.08,17.75,17.89,67029,0
2016-03-31,17.85,17.94,17.53,17.56,89110,0
2016-04-01,17.48,17.71,17.18,17.62,136124,0
2016-04-04,17.59,17.78,17.26,17.28,62167,0
2016-04-05,17.02,17.25,16.96,17,152272,0
2016-04-06,17.1,17.25,16.87,17.13,89668,0
2016-04-07,17.04,17.16,17,17.05,55328,0
2016-04-08,17.19,17.41,17.155,17.38,83672,0
2016-04-11,17.41,17.81,17.309,17.75,81048,0
2016-04-12,17.72,18.08,17.7108,17.92,74109,0
2016-04-13,18,18.32,18,18.15,170494,0
2016-04-14,18.34,18.46,18.02,18.35,555085,0
2016-04-15,18.25,18.9,18.118,18.75,160147,0
2016-04-18,18.67,18.74,18.54,18.69,103522,0
2016-04-19,18.76,19.14,18.76,18.85,43223,0
2016-04-20,18.88,19.17,18.88,19.02,48611,0
2016-04-21,19.04,19.3,18.97,19.05,80171,0
2016-04-22,19.04,19.43,19.04,19.25,48977,0
2016-04-25,18.98,19.15,18.62,18.73,51017,0
2016-04-26,18.86,19.3,18.74,19.28,62980,0
2016-04-27,19.36,19.58,18.91,19.16,96194,0
2016-04-28,19.17,19.17,18.8,18.85,83483,0
2016-04-29,18.89,19.13,18.49,18.74,125708,0
2016-05-02,18.82,19.01,18.64,18.95,54303,0
2016-05-03,18.77,18.99,18.53,18.88,107332,0
2016-05-04,18.8,19.12,18.75,18.98,91534,0
2016-05-05,19.11,19.27,18.59,18.61,55807,0
2016-05-06,18.55,18.82,18.55,18.72,81180,0
2016-05-09,18.51,18.81,17.57,18.56,53231,0
2016-05-10,18.58,18.86,18.47,18.83,35852,0
2016-05-11,18.87,19.01,18.59,18.86,53401,0
2016-05-12,19.02,19.23,18.73,18.83,93163,0
2016-05-13,18.79,19.15,18.55,18.61,82829,0
2016-05-16,18.64,19.06,18.64,18.78,66173,0
2016-05-17,18.63,18.74,18.17,18.29,95048,0
2016-05-18,18.23,18.56,18.095,18.3,102998,0
2016-05-19,18.25,18.5,17.89,18.3,93198,0
2016-05-20,18.41,18.73,18.41,18.55,139041,0
2016-05-23,18.47,18.59,18.32,18.42,127771,0
2016-05-24,18.56,18.66,18.431,18.6,199555,0
2016-05-25,20.1,21.87,20.1,20.99,607039,0
2016-05-26,21.17,21.46,20.52,20.59,147651,0
2016-05-27,20.43,20.64,20.21,20.37,155250,0
2016-05-31,20.39,20.48,20.08,20.1,153863,0
2016-06-01,19.95,20.54,19.8,20.47,103802,0
2016-06-02,20.3,20.48,20.1,20.43,86126,0
2016-06-03,20.45,20.465,20.21,20.39,77850,0
2016-06-06,20.52,20.92,20.52,20.78,158739,0
2016-06-07,20.79,20.94,20.57,20.75,107382,0
2016-06-08,20.89,21.06,20.7,20.94,267166,0
2016-06-09,20.74,20.85,20.5452,20.74,70177,0
2016-06-10,20.34,20.66,20.34,20.48,106999,0
2016-06-13,20.48,20.61,20.16,20.29,98291,0
2016-06-14,20.31,20.76,20.17,20.63,124689,0
2016-06-15,20.64,20.7,20.41,20.42,89104,0
2016-06-16,20.14,20.45,19.97,20.35,101324,0
2016-06-17,20.35,20.74,20.28,20.7,284436,0
2016-06-20,20.83,21.12,20.44,20.49,88483,0
2016-06-21,20.71,20.81,20.49,20.71,96321,0
2016-06-22,20.73,20.85,20.22,20.47,167750,0
2016-06-23,20.7,20.96,20.43,20.75,169550,0
2016-06-24,20.76,20.76,19.37,19.43,339525,0
2016-06-27,19.26,19.38,18.86,18.88,151474,0
2016-06-28,19.19,19.19,18.63,18.7,128270,0
2016-06-29,18.99,18.99,18.74,18.77,60754,0
2016-06-30,18.78,19.21,18.72,19.21,99596,0
2016-07-01,19.2,19.68,19.2,19.61,101993,0
2016-07-05,19.47,19.47,19.09,19.27,86216,0
2016-07-06,19.15,19.75,19.15,19.74,74513,0
2016-07-07,19.73,19.95,19.39,19.67,61328,0
2016-07-08,19.69,20.58,19.69,20.52,91768,0
2016-07-11,20.63,20.78,20.44,20.74,226409,0
2016-07-12,20.89,21.085,20.71,20.94,89601,0
2016-07-13,21.07,21.07,20.78,20.8,50878,0
2016-07-14,21,21.11,20.71,20.84,57024,0
2016-07-15,21,21.02,20.81,20.91,68399,0
2016-07-18,20.83,21.075,20.71,20.87,65103,0
2016-07-19,20.84,20.96,20.58,20.62,33260,0
2016-07-20,20.62,20.85,20.44,20.57,45632,0
2016-07-21,20.51,20.68,20.17,20.3,53060,0
2016-07-22,20.3,20.46,20.01,20.42,31222,0
2016-07-25,20.16,20.38,20.15,20.22,38487,0
2016-07-26,20.23,20.56,20.14,20.52,46523,0
2016-07-27,20.53,20.716,20.23,20.58,49636,0
2016-07-28,20.46,20.53,20.19,20.3,40659,0
2016-07-29,20.32,20.39,20.02,20.18,72543,0
2016-08-01,20.24,20.33,19.87,20.14,62553,0
2016-08-02,20.01,20.02,19.51,19.6,118045,0
2016-08-03,17.87,18.99,16.66,18.58,285141,0
2016-08-04,18.49,18.605,18.1,18.55,186416,0
2016-08-05,18.56,19.29,18.53,19.17,147614,0
2016-08-08,19.16,19.39,19.05,19.31,106823,0
2016-08-09,19.47,19.47,19.06,19.08,189276,0
2016-08-10,19.02,19.25,18.69,18.7,99903,0
2016-08-11,18.96,19.52,18.805,19.49,143710,0
2016-08-12,19.39,19.72,19.29,19.65,141472,0
2016-08-15,19.58,20.08,19.58,19.99,194164,0
2016-08-16,19.99,20.17,19.82,19.98,87242,0
2016-08-17,19.77,19.98,19.32,19.42,88289,0
2016-08-18,19.5,19.67,19.4795,19.63,64649,0
2016-08-19,19.62,19.9,19.43,19.84,122727,0
2016-08-22,19.89,19.89,19.42,19.74,61207,0
2016-08-23,19.72,20.1,19.72,19.81,53239,0
2016-08-24,19.97,19.9924,19.59,19.69,55719,0
2016-08-25,19.55,20,19.55,19.8,70919,0
2016-08-26,19.88,20.01,19.51,19.53,51551,0
2016-08-29,19.5,19.57,19.21,19.32,169836,0
2016-08-30,19.42,19.47,19.06,19.2,134021,0
2016-08-31,19.14,19.18,18.49,18.83,170952,0
2016-09-01,18.8,18.82,18.43,18.55,180880,0
2016-09-02,18.82,19.11,18.59,19.11,161473,0
2016-09-06,19.18,19.18,18.65,18.8,113985,0
2016-09-07,18.85,19.015,18.71,18.81,116881,0
2016-09-08,18.88,18.9,18.57,18.61,85255,0
2016-09-09,18.44,18.44,17.55,17.56,145462,0
2016-09-12,17.43,18,17.39,17.7,486883,0
2016-09-13,17.71,17.89,17.29,17.43,168217,0
2016-09-14,17.52,17.52,17.08,17.15,118999,0
2016-09-15,17.25,17.82,17.19,17.7,362609,0
2016-09-16,17.53,17.96,17.47,17.92,208745,0
2016-09-19,18.12,18.24,17.93,18.21,111361,0
2016-09-20,18.28,18.56,18.206,18.35,131888,0
2016-09-21,18.4,18.8,18.34,18.78,127391,0
2016-09-22,19.03,19.23,18.91,19.22,97044,0
2016-09-23,19.15,19.415,18.77,18.78,123874,0
2016-09-26,18.79,18.8,18.58,18.66,99590,0
2016-09-27,18.57,18.87,18.53,18.83,66327,0
2016-09-28,18.88,19.29,18.88,19.26,74244,0
2016-09-29,19.33,19.56,19.23,19.45,84412,0
2016-09-30,19.64,19.86,19.46,19.75,135652,0
2016-10-03,19.64,20.21,19.64,20.1,91842,0
2016-10-04,20.14,20.27,19.63,19.85,142439,0
2016-10-05,19.96,20.64,19.75,20.37,318864,0
2016-10-06,20.25,20.34,19.66,19.67,79469,0
2016-10-07,19.58,19.69,19.22,19.27,86979,0
2016-10-10,19.41,19.76,19.41,19.75,81597,0
2016-10-11,19.64,19.84,19.38,19.49,134677,0
2016-10-12,19.41,19.85,19.39,19.6,71926,0
2016-10-13,19.38,19.595,19.3701,19.46,67189,0
2016-10-14,19.53,19.8,19.44,19.6,131614,0
2016-10-17,19.37,19.75,19.37,19.65,89661,0
2016-10-18,19.92,19.92,19.605,19.74,128429,0
2016-10-19,19.87,20.15,19.78,19.94,102148,0
2016-10-20,19.85,19.85,19.32,19.36,60827,0
2016-10-21,19.1,19.35,18.92,19.25,47721,0
2016-10-24,19.42,19.65,18.92,19,256870,0
2016-10-25,19.01,19.14,18.7,18.79,123023,0
2016-10-26,18.67,19.01,18.58,18.68,82607,0
2016-10-27,18.85,18.85,18.28,18.41,62253,0
2016-10-28,18.32,18.6,18.3,18.47,76567,0
2016-10-31,18.45,18.49,18.3,18.33,91960,0
2016-11-01,18.46,18.49,17.91,18.08,113210,0
2016-11-02,16.99,18.19,16.5,18,461361,0
2016-11-03,17.99,18.05,17.705,17.99,183720,0
2016-11-04,17.97,18.17,17.75,17.95,292657,0
2016-11-07,18.34,18.537,18.3,18.45,124101,0
2016-11-08,18.43,18.64,18.27,18.52,103695,0
2016-11-09,18.3,19.39,18.05,19.09,279749,0
2016-11-10,19.2,19.94,19.05,19.56,273094,0
2016-11-11,19.45,20.79,19.45,20.7,301874,0
2016-11-14,20.84,21.2,20.69,20.83,238904,0
2016-11-15,20.49,20.89,20.49,20.8,79398,0
2016-11-16,20.76,20.9585,20.24,20.57,105411,0
2016-11-17,20.59,20.71,20.12,20.28,182004,0
2016-11-18,20.33,20.36,20.04,20.27,143850,0
2016-11-21,20.43,21.13,20.26,20.36,53113,0
2016-11-22,20.55,20.61,20.41,20.52,115890,0
2016-11-23,20.44,20.61,20.34,20.53,114591,0
2016-11-25,20.49,20.77,20.22,20.73,36246,0
2016-11-28,20.74,20.74,19.97,19.98,135994,0
2016-11-29,19.9,19.9,19.05,19.07,166131,0
2016-11-30,19.41,19.98,18.66,19.24,557485,0
2016-12-01,19.42,20.29,19.36,19.84,196249,0
2016-12-02,19.83,19.89,19.12,19.21,115342,0
2016-12-05,19.37,19.73,19.21,19.68,127739,0
2016-12-06,19.58,20.17,19.32,20.13,139338,0
2016-12-07,20.12,20.23,19.84,20.1,129305,0
2016-12-08,20.19,20.52,19.94,20.5,123380,0
2016-12-09,20.64,20.64,20.23,20.4,157473,0
2016-12-12,20.48,20.48,20.13,20.28,81825,0
2016-12-13,20.4,20.42,19.97,20.17,119845,0
2016-12-14,20.14,20.285,19.59,19.6,84138,0
2016-12-15,19.63,20.47,19.355,20.24,238518,0
2016-12-16,20.25,20.82,20.09,20.57,355543,0
2016-12-19,20.55,20.84,20.17,20.35,122515,0
2016-12-20,20.49,20.49,19.83,19.88,184321,0
2016-12-21,19.93,20.15,19.59,19.88,260590,0
2016-12-22,19.9,20.02,19.65,19.73,79395,0
2016-12-23,19.82,19.82,19.39,19.56,53513,0
2016-12-27,19.56,19.87,19.48,19.59,82195,0
2016-12-28,19.77,19.77,19.27,19.43,85491,0
2016-12-29,19.52,19.61,19.24,19.4,65707,0
2016-12-30,19.4,19.4,18.7,19.09,179851,0
2017-01-03,19.41,19.66,19.27,19.64,214616,0
2017-01-04,19.78,19.97,19.55,19.82,255562,0
2017-01-05,19.86,19.86,19.04,19.37,134003,0
2017-01-06,19.53,19.53,18.99,19.04,143095,0
2017-01-09,18.97,19.0977,18.66,18.68,239231,0
2017-01-10,18.72,18.91,18.59,18.78,94460,0
2017-01-11,18.88,18.95,18.68,18.94,61355,0
2017-01-12,18.97,18.97,18.33,18.66,62817,0
2017-01-13,18.69,19.03,18.69,18.97,61321,0
2017-01-17,18.96,19,18.63,18.86,82608,0
2017-01-18,18.91,18.91,18.7,18.91,86462,0
2017-01-19,19.02,19.08,18.85,18.96,78858,0
2017-01-20,18.99,19.31,18.91,19.27,133008,0
2017-01-23,19.14,19.6,19.14,19.59,105951,0
2017-01-24,19.62,20,19.56,19.86,102601,0
2017-01-25,20,20.68,20,20.62,94716,0
2017-01-26,20.63,20.75,20.56,20.6,86448,0
2017-01-27,20.57,20.95,20.53,20.91,84335,0
2017-01-30,20.66,20.7,20.5,20.65,96352,0
2017-01-31,20.59,20.79,20.45,20.76,94031,0
2017-02-01,20.92,21.03,20.31,20.4,99725,0
2017-02-02,20.42,20.42,19.985,20.01,67532,0
2017-02-03,20.16,20.46,20.07,20.45,58767,0
2017-02-06,20.3,20.41,20.21,20.35,72584,0
2017-02-07,20.43,20.65,20.32,20.42,61218,0
2017-02-08,19.25,20.67,19.25,19.69,151160,0
2017-02-09,19.71,20.4,19.45,20.31,113112,0
2017-02-10,20.43,20.5606,20.18,20.51,85504,0
2017-02-13,20.5,20.91,20.49,20.7,75270,0
2017-02-14,20.6,20.69,20.38,20.55,121172,0
2017-02-15,20.49,20.6225,20.43,20.55,148611,0
2017-02-16,20.44,20.53,20.2,20.35,109925,0
2017-02-17,20.46,20.46,20.1,20.27,133946,0
2017-02-21,20.29,20.48,20.12,20.43,82663,0
2017-02-22,20.33,20.33,19.97,20.18,55060,0
2017-02-23,20.2,20.3,20.01,20.13,104214,0
2017-02-24,19.82,20.22,19.7,20.22,68080,0
2017-02-27,20.07,20.36,20.07,20.3,75577,0
2017-02-28,20.23,20.25,20,20.16,140198,0
2017-03-01,20.47,20.99,20.26,20.79,106993,0
2017-03-02,20.77,20.81,20.48,20.53,66013,0
2017-03-03,20.57,20.69,20.41,20.56,79828,0
2017-03-06,20.35,20.52,20.14,20.34,69827,0
2017-03-07,20.2,20.42,20.16,20.21,81266,0
2017-03-08,20.33,20.4209,19.86,19.87,76496,0
2017-03-09,19.76,19.93,19.5,19.52,94001,0
2017-03-10,19.66,19.84,19.5,19.75,72697,0
2017-03-13,19.74,20.08,19.74,20.04,142577,0
2017-03-14,20.02,20.02,19.64,20,96335,0
2017-03-15,20.07,20.57,20.04,20.42,88564,0
2017-03-16,20.43,20.5521,20.28,20.33,81876,0
2017-03-17,20.35,20.69,20.27,20.55,211911,0
2017-03-20,20.54,20.54,20.215,20.41,371357,0
2017-03-21,20.57,20.57,19.66,19.9,580996,0
2017-03-22,19.91,19.955,19.11,19.14,151343,0
2017-03-23,19.1,19.43,19.05,19.41,128552,0
2017-03-24,19.31,19.54,19.31,19.35,71306,0
2017-03-27,21.11,21.48,19.79,20.6,301352,0
2017-03-28,20.54,20.91,20.42,20.81,166643,0
2017-03-29,20.73,20.78,20.54,20.74,120456,0
2017-03-30,20.73,20.8725,20.66,20.76,111520,0
2017-03-31,20.84,20.95,20.67,20.84,230622,0
2017-04-03,20.84,20.905,20.34,20.7,125380,0
2017-04-04,20.66,20.67,20.2,20.36,100846,0
2017-04-05,20.47,20.7,20,20.01,101278,0
2017-04-06,20.06,20.34,19.97,20.28,79329,0
2017-04-07,20.24,20.4,19.94,20.01,93338,0
2017-04-10,20.08,20.33,19.85,19.97,139462,0
2017-04-11,20,20.54,19.81,20.53,279861,0
2017-04-12,20.53,20.58,19.71,19.8,89765,0
2017-04-13,19.73,19.93,19.4,19.61,116595,0
2017-04-17,19.74,20.62,19.65,19.93,238273,0
2017-04-18,19.78,19.83,19.57,19.72,56958,0
2017-04-19,19.9,19.96,19.64,19.66,68731,0
2017-04-20,19.87,20,19.6181,19.96,115382,0
2017-04-21,19.88,19.96,19.7,19.9,114081,0
2017-04-24,20.11,20.5,20.08,20.46,127240,0
2017-04-25,20.62,20.86,20.54,20.72,132669,0
2017-04-26,20.73,21.39,20.7,20.98,137873,0
2017-04-27,20.97,20.99,20.73,20.82,131017,0
2017-04-28,20.84,20.84,20.48,20.5,76373,0
2017-05-01,20.51,20.61,20.38,20.52,58335,0
2017-05-02,20.54,20.81,20.46,20.72,50226,0
2017-05-03,20.57,20.79,20.38,20.49,60691,0
2017-05-04,20.45,20.45,20.14,20.38,48353,0
2017-05-05,20.46,20.7512,20.43,20.57,54652,0
2017-05-08,20.52,20.67,20.44,20.6,52651,0
2017-05-09,20.46,20.6,20.32,20.49,142359,0
2017-05-10,20.5,20.65,20.37,20.53,117047,0
2017-05-11,20.43,20.64,20.2,20.64,153694,0
2017-05-12,20.57,20.57,20.25,20.27,64449,0
2017-05-15,20.36,20.65,20.36,20.44,68430,0
2017-05-16,20.48,20.49,20.24,20.42,52411,0
2017-05-17,20.2,20.31,19.98,20.24,125641,0
2017-05-18,20.16,20.61,20.16,20.46,99743,0
2017-05-19,20.45,20.69,20.35,20.44,69772,0
2017-05-22,20.5,20.73,20.45,20.65,103730,0
2017-05-23,20.73,20.875,20.49,20.62,114206,0
2017-05-24,19.89,20.07,18.54,18.76,791292,0
2017-05-25,18.65,18.65,17.835,17.9,266198,0
2017-05-26,17.8,18.265,17.64,17.84,482718,0
2017-05-30,17.76,18.25,17.6,18.22,224713,0
2017-05-31,18.28,18.61,17.75,18.52,184745,0
2017-06-01,18.56,19.23,18.39,19.2,179420,0
2017-06-02,19.2,19.63,19.06,19.38,184382,0
2017-06-05,19.36,19.38,18.93,19,147130,0
2017-06-06,18.94,19,18.67,18.86,149963,0
2017-06-07,18.8,18.8,18.44,18.51,114908,0
2017-06-08,18.49,19.03,18.43,18.81,127770,0
2017-06-09,18.89,19.39,18.7901,19.34,149461,0
2017-06-12,19.35,19.59,19.035,19.13,75016,0
2017-06-13,19.09,19.23,18.83,18.86,81398,0
2017-06-14,18.86,18.86,18.46,18.6,105046,0
2017-06-15,18.46,19,18.46,18.57,46040,0
2017-06-16,18.42,18.81,18.42,18.8,167351,0
2017-06-19,18.8,18.9,18.495,18.54,123810,0
2017-06-20,18.48,18.71,18.39,18.66,94329,0
2017-06-21,18.68,18.68,18,18.1,89174,0
2017-06-22,18.03,18.48,18,18.39,66631,0
2017-06-23,18.4,18.62,18.355,18.53,111882,0
2017-06-26,18.59,18.7,18.48,18.6,90058,0
2017-06-27,18.54,18.82,18.43,18.74,83928,0
2017-06-28,18.85,19.27,18.83,19.17,95159,0
2017-06-29,19.19,19.38,18.65,18.81,123383,0
2017-06-30,18.81,19.22,18.75,19.17,112179,0
2017-07-03,19.25,19.61,19.22,19.43,41439,0
2017-07-05,19.41,19.41,18.78,18.82,114675,0
2017-07-06,18.7,18.99,18.65,18.74,109051,0
2017-07-07,18.83,18.83,18.47,18.71,63475,0
2017-07-10,18.65,18.8996,18.37,18.71,116859,0
2017-07-11,18.89,18.89,18.3,18.62,445186,0
2017-07-12,18.73,19,18.62,18.8,135865,0
2017-07-13,18.8,18.8,18.38,18.41,51458,0
2017-07-14,18.4,18.51,18.29,18.4,83611,0
2017-07-17,18.33,18.62,18.31,18.41,85978,0
2017-07-18,18.33,18.78,18.3,18.63,212600,0
2017-07-19,18.67,18.7,18.485,18.59,136372,0
2017-07-20,18.67,18.67,18.37,18.5,103919,0
2017-07-21,18.72,18.74,18.29,18.44,200449,0
2017-07-24,18.4,18.41,18.26,18.34,89529,0
2017-07-25,18.46,18.73,18.42,18.49,139881,0
2017-07-26,18.48,18.48,18.16,18.27,125764,0
2017-07-27,18.32,18.32,17.93,18.09,85200,0
2017-07-28,18.04,18.17,17.93,18.14,58570,0
2017-07-31,18.18,18.19,17.86,17.87,114143,0
2017-08-01,17.87,18.03,17.6,18.01,200007,0
2017-08-02,16.99,17.51,16.53,17.28,646599,0
2017-08-03,17.28,17.51,17.19,17.42,222264,0
2017-08-04,17.49,17.675,17.3083,17.57,97607,0
2017-08-07,17.53,17.62,17.31,17.42,284320,0
2017-08-08,17.37,17.56,17.25,17.41,258560,0
2017-08-09,17.32,17.58,17.21,17.46,142035,0
2017-08-10,17.42,17.46,17.04,17.35,152653,0
2017-08-11,16.61,17.47,16.17,16.96,115458,0
2017-08-14,17.08,17.23,17.01,17.1,56954,0
2017-08-15,17.05,17.17,16.9,17.11,141719,0
2017-08-16,17.16,17.23,16.7201,16.73,87739,0
2017-08-17,16.66,16.75,16.48,16.52,119310,0
2017-08-18,16.33,16.43,15.74,16.1,271675,0
2017-08-21,16.05,16.31,16,16.25,209582,0
2017-08-22,16.26,16.3,16.14,16.14,108617,0
2017-08-23,16.09,16.15,15.91,15.99,140696,0
2017-08-24,15.97,16.16,15.95,16.15,127486,0
2017-08-25,16.23,16.49,16.16,16.43,118894,0
2017-08-28,16.51,16.59,16.09,16.18,179917,0
2017-08-29,16.1,16.34,16.1,16.26,49371,0
2017-08-30,16.18,16.39,16.18,16.39,60435,0
2017-08-31,16.52,16.635,16.38,16.52,90855,0
2017-09-01,16.56,16.75,16.51,16.72,75984,0
2017-09-05,16.79,17.06,16.66,16.73,159208,0
2017-09-06,16.88,16.99,16.77,16.84,103000,0
2017-09-07,16.86,16.96,16.6,16.88,97602,0
2017-09-08,16.85,17,16.73,16.93,127057,0
2017-09-11,17.01,17.11,16.72,16.8,100860,0
2017-09-12,16.83,17.09,16.83,17.08,75833,0
2017-09-13,17.03,17.28,17.03,17.19,69250,0
2017-09-14,17.18,17.44,17.13,17.32,98613,0
2017-09-15,17.36,17.62,17.16,17.58,203165,0
2017-09-18,17.64,17.96,17.61,17.79,83674,0
2017-09-19,17.76,17.8031,17.59,17.62,84694,0
2017-09-20,17.6,17.85,17.6,17.68,100409,0
2017-09-21,17.65,17.78,17.57,17.67,109299,0
2017-09-22,17.7,17.7114,17.54,17.59,91639,0
2017-09-25,17.6,17.79,17.44,17.57,127534,0
2017-09-26,17.6,17.81,17.39,17.51,483803,0
2017-09-27,17.59,18.04,17.36,17.94,371497,0
2017-09-28,17.93,18.16,17.63,18.05,433076,0
2017-09-29,18,18.18,17.79,17.99,575260,0
2017-10-02,18.08,18.32,17.89,18.15,271078,0
2017-10-03,18.21,18.64,18.12,18.4,191807,0
2017-10-04,18.69,21.45,18.69,20.7,898825,0
2017-10-05,21.52,21.52,20.5,20.76,213734,0
2017-10-06,20.67,21.05,20.65,20.83,206036,0
2017-10-09,20.77,20.94,20.66,20.93,138366,0
2017-10-10,21,21,20.79,20.8,212758,0
2017-10-11,20.74,20.96,20.45,20.63,236254,0
2017-10-12,20.56,20.82,20.51,20.68,218342,0
2017-10-13,20.84,20.85,20.54,20.57,156798,0
2017-10-16,20.9,21.344,20.68,20.92,562036,0
2017-10-17,21.01,21.08,20.67,20.76,173167,0
2017-10-18,20.73,20.98,20.68,20.85,142090,0
2017-10-19,20.9,20.95,20.84,20.9,182977,0
2017-10-20,20.99,21.16,20.83,21,193031,0
2017-10-23,21.04,22.16,20.92,21.4,285239,0
2017-10-24,21.6,22.36,21.56,21.93,257557,0
2017-10-25,22.02,22.19,21.14,21.27,335961,0
2017-10-26,21.33,21.87,21.18,21.75,178881,0
2017-10-27,21.785,21.8,21.48,21.71,190256,0
2017-10-30,21.54,21.73,21.27,21.3,152731,0
2017-10-31,21.23,21.79,21.23,21.51,151078,0
2017-11-01,21.73,21.73,21.16,21.27,164411,0
2017-11-02,21.3,21.59,21.23,21.4,141706,0
2017-11-03,21.35,21.705,21.26,21.34,100412,0
2017-11-06,21.34,21.36,21.15,21.21,169369,0
2017-11-07,21.15,21.15,20.85,20.99,108058,0
2017-11-08,20.87,21.03,20.58,20.91,103532,0
2017-11-09,20.79,21.16,20.73,20.96,90918,0
2017-11-10,20.88,20.99,20.67,20.88,92403,0
