Date,Open,High,Low,Close,Volume,OpenInt
2011-02-07,18.34,18.4,18.02,18.39,248558,0
2011-02-08,18.05,18.47,18.03,18.18,133750,0
2011-02-09,18.13,18.18,18,18.05,98882,0
2011-02-10,18.05,18.15,17.9,18.1,207230,0
2011-02-11,18.13,18.18,17.95,18.09,70196,0
2011-02-14,18.18,18.48,17.8,18.45,85060,0
2011-02-15,18.22,18.5,18.22,18.45,51289,0
2011-02-16,18.49,18.5,18.03,18.15,21600,0
2011-02-18,18.67,18.67,18.37,18.5,61113,0
2011-02-22,18.31,18.83,18.24,18.36,54851,0
2011-02-23,18.38,18.74,18.2,18.34,62607,0
2011-02-24,18.44,18.5,18.22,18.38,121162,0
2011-02-25,18.5,18.56,18.15,18.48,28966,0
2011-02-28,18.57,18.6,18.25,18.37,67680,0
2011-03-01,18.31,18.59,18.28,18.39,50551,0
2011-03-02,18.33,18.8,18.31,18.71,49398,0
2011-03-03,18.58,18.94,18.5,18.58,57482,0
2011-03-04,18.47,18.61,18.41,18.5,24463,0
2011-03-07,18.77,18.88,18.44,18.5,179455,0
2011-03-08,18.43,18.7,18.42,18.68,100564,0
2011-03-09,18.72,18.72,18.42,18.48,27564,0
2011-03-10,18.5,18.75,18.33,18.64,42176,0
2011-03-11,18.69,18.77,18.42,18.7,34614,0
2011-03-14,18.47,19.17,18.34,19.1,244999,0
2011-03-15,18.81,18.99,18.47,18.84,120889,0
2011-03-16,18.51,18.6,17.85,18.49,94800,0
2011-03-17,18.22,18.71,18.11,18.24,91649,0
2011-03-18,18.39,18.8,18.08,18.63,108135,0
2011-03-21,20.03,20.28,19.05,19.2,197755,0
2011-03-22,19.41,19.42,18.81,18.95,83066,0
2011-03-23,19.01,19.2,18.86,19,45142,0
2011-03-24,19.22,19.22,18.94,19,57870,0
2011-03-25,19.21,19.21,18.87,19,141545,0
2011-03-28,19.26,19.4,18.56,18.6,82387,0
2011-03-29,18.73,18.73,18.25,18.26,39439,0
2011-03-30,18.36,18.64,18,18.42,78929,0
2011-03-31,18.3,18.58,18.25,18.5,79817,0
2011-04-01,18.5,18.7,18.3,18.37,80825,0
2011-04-04,18.64,18.67,18.31,18.67,27795,0
2011-04-05,18.58,19.3,18.56,19.11,114034,0
2011-04-06,19.4,19.4,19,19.22,25840,0
2011-04-07,19.28,19.63,19.12,19.42,41846,0
2011-04-08,19.22,19.39,19.11,19.28,37330,0
2011-04-11,19.19,19.59,19,19.28,59157,0
2011-04-12,19.12,19.32,19.11,19.25,22999,0
2011-04-13,19.33,19.35,18.94,18.97,153594,0
2011-04-14,18.76,19.25,18.7,19.2,116062,0
2011-04-15,19.27,19.92,19.18,19.77,38459,0
2011-04-18,19.89,20.03,19.38,20,131893,0
2011-04-19,19.87,19.98,19.7,19.81,14939,0
2011-04-20,19.9,20.25,19.85,20,185140,0
2011-04-21,20.01,20.11,19.86,19.99,17369,0
2011-04-25,20.03,20.22,19.91,20.1,47809,0
2011-04-26,20.27,21.03,20.05,21.03,219292,0
2011-04-27,20.82,21.8,20.56,21.5,180292,0
2011-04-28,21.35,22.01,21.09,21.8,113339,0
2011-04-29,21.92,21.93,21.3,21.8,86371,0
2011-05-02,21.72,21.87,21.02,21.53,77697,0
2011-05-03,21.52,21.6,21.25,21.5,34821,0
2011-05-04,21.49,22.39,21.28,22.09,132673,0
2011-05-05,21.88,22.29,21.88,22.23,64626,0
2011-05-06,21.96,22.21,21.62,21.9,38088,0
2011-05-09,21.55,22.24,21.5,22.24,36075,0
2011-05-10,22,25.88,21.95,25.7,919797,0
2011-05-11,25.7,26.7,25.57,25.7,141829,0
2011-05-12,25.77,25.77,25.01,25.2,50419,0
2011-05-13,25.1,25.8,25,25.62,42610,0
2011-05-16,25.69,25.83,25.22,25.48,74722,0
2011-05-17,25.89,27.36,25.5,26.53,275639,0
2011-05-18,26.65,26.99,26.22,26.51,89316,0
2011-05-19,26.67,27.16,26.01,26.4,63424,0
2011-05-20,26.76,26.99,26.5,26.98,30762,0
2011-05-23,26.98,27.45,26.82,27.03,95546,0
2011-05-24,27.38,27.59,27,27.43,161320,0
2011-05-25,27.4,27.5,27.2,27.39,27587,0
2011-05-26,27.39,27.79,27.05,27.68,27349,0
2011-05-27,27.9,27.9,27.32,27.4,91367,0
2011-05-31,27.69,27.89,27.37,27.5,25407,0
2011-06-01,27.4,27.77,27.02,27.31,22159,0
2011-06-02,27.81,27.81,26.76,27.02,92318,0
2011-06-03,26.89,27.31,26.5,26.95,44159,0
2011-06-06,26.41,27.17,26.29,26.98,36673,0
2011-06-07,27.11,27.49,26.88,27,33300,0
2011-06-08,26.92,27.34,26.92,27.24,146407,0
2011-06-09,27.33,27.33,26.83,27.02,86457,0
2011-06-10,27.01,27.38,26.82,26.93,71266,0
2011-06-13,26.93,28.7,26.92,28.44,127803,0
2011-06-14,28.71,29.38,27.73,28.17,113772,0
2011-06-15,28,28.12,27.26,27.47,134382,0
2011-06-16,27.5,27.8,26.85,27.03,75244,0
2011-06-17,27.01,27.49,26.8,27.37,91896,0
2011-06-20,27.42,27.75,26.91,27.26,106643,0
2011-06-21,27.46,27.71,27.01,27.21,49939,0
2011-06-22,27.29,28.11,26.88,27.73,70735,0
2011-06-23,27.47,28.32,27.04,27.5,55730,0
2011-06-24,27.48,28.65,26.55,27.59,1700420,0
2011-06-27,27.64,27.64,26.7,26.9,93438,0
2011-06-28,27.23,27.61,27.08,27.41,69389,0
2011-06-29,27.38,27.44,26.85,26.95,38231,0
2011-06-30,26.87,27.45,26.61,26.95,185158,0
2011-07-01,26.82,27.44,26.64,27.22,119073,0
2011-07-05,27.37,27.75,26.94,27.54,113463,0
2011-07-06,27.4,27.4,26.87,26.89,234050,0
2011-07-07,26.65,27.75,26.65,27.52,62790,0
2011-07-08,27.6,29.69,26.95,28.9,111522,0
2011-07-11,28.84,28.99,27.84,28.41,48751,0
2011-07-12,29.18,29.74,28.41,29.23,147500,0
2011-07-13,29.34,29.93,28.7,29.3,251180,0
2011-07-14,29.3,29.88,28.33,28.48,41229,0
2011-07-15,28.64,29.52,27.84,28.82,51415,0
2011-07-18,28.76,28.76,28.18,28.31,20086,0
2011-07-19,28.51,28.61,27.67,28.15,64150,0
2011-07-20,27.84,28.03,27.49,27.63,46828,0
2011-07-21,27.82,27.82,27.36,27.66,41353,0
2011-07-22,27.61,27.63,27.33,27.45,58390,0
2011-07-25,27.4,27.45,27.16,27.29,56692,0
2011-07-26,27.14,27.17,25.24,26.06,281212,0
2011-07-27,26.1,26.1,25.47,25.91,249566,0
2011-07-28,25.91,25.97,25.32,25.8,117980,0
2011-07-29,25.7,26.19,25.7,26.03,82381,0
2011-08-01,26.07,26.47,25.64,25.7,103935,0
2011-08-02,25.59,26.06,25.53,25.62,157772,0
2011-08-03,25.77,25.77,24.62,24.95,42123,0
2011-08-04,24.91,25.77,24.36,24.52,97681,0
2011-08-05,24.55,25.7,22.75,24.48,179535,0
2011-08-08,24.06,24.48,21.69,21.73,80295,0
2011-08-09,21.54,25.38,21.54,24.97,128755,0
2011-08-10,21.13,23,20.13,22.8,285185,0
2011-08-11,22.8,24.42,21.52,23.9,324014,0
2011-08-12,23.89,24.31,23.1,23.61,42601,0
2011-08-15,23.58,24,22.1,22.29,121975,0
2011-08-16,22.2,22.91,22.08,22.62,128768,0
2011-08-17,22.78,23.21,22.62,22.91,27302,0
2011-08-18,21.63,22.59,20.42,20.56,83879,0
2011-08-19,21.16,21.16,19.58,20.11,133956,0
2011-08-22,20.6,23.54,19.85,22.23,98704,0
2011-08-23,22.45,22.5,22.05,22.4,67028,0
2011-08-24,22.39,22.5,21.57,22.2,59616,0
2011-08-25,22.5,22.5,21.28,21.38,46101,0
2011-08-26,21,22.13,20.21,22.07,86397,0
2011-08-29,22.25,23.44,21.86,23.02,149200,0
2011-08-30,22.9,22.9,22.3,22.7,66892,0
2011-08-31,22.77,23.86,22.77,23.39,204402,0
2011-09-01,23.3,23.64,21.39,21.81,206855,0
2011-09-02,20.98,21.5,20.58,21.05,46360,0
2011-09-06,20.27,20.94,20.27,20.42,71838,0
2011-09-07,20.69,21.47,20.25,21.35,99147,0
2011-09-08,21.21,21.31,20.08,20.54,30154,0
2011-09-09,20.38,20.64,19.86,20.2,80316,0
2011-09-12,19.94,22.08,19.94,21.72,93935,0
2011-09-13,22.28,22.48,20.87,21.51,147572,0
2011-09-14,21.64,22.34,21.53,21.72,142057,0
2011-09-15,21.9,22.62,21.81,22.29,113498,0
2011-09-16,22.41,22.47,21.6,21.69,73051,0
2011-09-19,21.18,22,20.98,21.86,82105,0
2011-09-20,22,22.45,21.3,21.41,90455,0
2011-09-21,21.42,21.82,20.77,21.28,71031,0
2011-09-22,20.55,21.34,20.35,20.81,125339,0
2011-09-23,20.7,20.7,20,20.32,46034,0
2011-09-26,20.43,21.28,20.33,21.27,48287,0
2011-09-27,21.55,22.9,21.28,22.56,142560,0
2011-09-28,22.21,22.21,20.58,20.76,88390,0
2011-09-29,21.11,21.14,19.82,20,46664,0
2011-09-30,20.33,21.09,19.75,20.49,132786,0
2011-10-03,20.24,21.21,19.14,19.25,153595,0
2011-10-04,19.87,19.87,18.65,19.19,65381,0
2011-10-05,19.24,20.04,18.91,19.7,99049,0
2011-10-06,19.98,21.15,19.7,20.71,149596,0
2011-10-07,20.67,21.15,20,20.07,81425,0
2011-10-10,20.17,20.58,19.99,20.56,50733,0
2011-10-11,20.3,20.32,20,20.19,41869,0
2011-10-12,20.25,20.84,20.09,20.7,144824,0
2011-10-13,20.56,21.98,20.28,21.78,135019,0
2011-10-14,21.26,21.99,21.22,21.8,84705,0
2011-10-17,21.79,21.87,21.06,21.32,124720,0
2011-10-18,21.52,22.28,21.37,22.12,128356,0
2011-10-19,21,22.86,21,22.18,102778,0
2011-10-20,22.99,22.99,21.67,22.02,93624,0
2011-10-21,22.44,23,22.13,22.95,84122,0
2011-10-24,23,23.83,22.78,23.3,115475,0
2011-10-25,23.34,23.76,22.52,22.65,74879,0
2011-10-26,22.98,23.34,22.51,23.23,68472,0
2011-10-27,23.66,24.38,23.05,24.14,97558,0
2011-10-28,23.15,24.42,23.15,24.2,88079,0
2011-10-31,23.75,23.84,23.15,23.24,75593,0
2011-11-01,22.23,22.23,21.16,21.27,173152,0
2011-11-02,21.48,21.69,19.84,20.19,383338,0
2011-11-03,20.08,20.4,19.18,19.31,288408,0
2011-11-04,19.16,19.55,18.51,19.31,208255,0
2011-11-07,19.21,19.56,19.01,19.16,116137,0
2011-11-08,19.94,20.19,19.49,19.95,120091,0
2011-11-09,19.4,19.46,16.7,16.75,526825,0
2011-11-10,17,17.41,16.69,17.38,244384,0
2011-11-11,17.37,18.65,16.77,17.94,175309,0
2011-11-14,17.85,17.95,17.62,17.8,66181,0
2011-11-15,17.7,18.04,17.49,17.89,53181,0
2011-11-16,18.16,19.55,17.71,18.73,166202,0
2011-11-17,18.76,18.8,17.94,18.25,90896,0
2011-11-18,18.3,19.51,18.26,19.34,158393,0
2011-11-21,18.96,19.88,18.84,19.7,109817,0
2011-11-22,19.68,19.85,18.68,18.76,106495,0
2011-11-23,18.7,18.7,17.38,17.93,91839,0
2011-11-25,17.83,18.07,17.82,17.82,31755,0
2011-11-28,18.04,18.28,17.72,18.11,115148,0
2011-11-29,18.08,18.47,17.94,18.3,358602,0
2011-11-30,18.99,19.05,17.86,17.97,539518,0
2011-12-01,17.98,18.94,17.98,18.57,120439,0
2011-12-02,18.78,19.05,18.52,18.66,64336,0
2011-12-05,18.91,19.32,18.6,19.02,63954,0
2011-12-06,19.07,19.07,18.3,18.81,58483,0
2011-12-07,18.77,19,18.44,18.95,42888,0
2011-12-08,18.57,18.9,18.01,18.27,52659,0
2011-12-09,18.26,18.68,17.94,18.42,66438,0
2011-12-12,18.27,18.4,17.82,18.09,74369,0
2011-12-13,18.18,18.55,17.35,17.4,102987,0
2011-12-14,17.33,17.96,17.33,17.86,76998,0
2011-12-15,17.85,18.25,17.7,18.15,60871,0
2011-12-16,18.33,18.74,18.17,18.25,146093,0
2011-12-19,18.21,18.6,17,17.01,68683,0
2011-12-20,17.42,18.01,17.35,17.52,71127,0
2011-12-21,17.44,18.2,17.1,18,69255,0
2011-12-22,18.32,18.72,18.04,18.5,163510,0
2011-12-23,18.21,18.51,17.65,18.06,84733,0
2011-12-27,17.75,18.05,17.41,17.72,38126,0
2011-12-28,17.72,18.05,17.5,17.61,61274,0
2011-12-29,18,18.4,17.65,18.18,132971,0
2011-12-30,18.11,18.23,17.7,18,65443,0
2012-01-03,18.34,18.56,17.75,17.88,83321,0
2012-01-04,18.34,18.34,17.29,17.47,94390,0
2012-01-05,17.44,17.79,17.25,17.68,139404,0
2012-01-06,17.63,17.78,17.34,17.47,106276,0
2012-01-09,18,18.81,17.9,18.1,302385,0
2012-01-10,18.3,19.48,18.06,19.41,192043,0
2012-01-11,19.34,19.93,18.79,19.85,231692,0
2012-01-12,19.7,19.94,19.48,19.87,126404,0
2012-01-13,19.63,19.86,19.52,19.68,103305,0
2012-01-17,19.65,20,19.24,19.78,99097,0
2012-01-18,19.44,20.76,19.3,20.67,111110,0
2012-01-19,20.69,21,20.49,20.64,91521,0
2012-01-20,20.74,21,20.14,20.49,108545,0
2012-01-23,20.44,20.45,19.94,20.37,49325,0
2012-01-24,20.22,20.41,19.86,20,65688,0
2012-01-25,20.02,20.85,19.87,20.01,94114,0
2012-01-26,18.78,20.77,18.78,20.7,161209,0
2012-01-27,20.18,21.13,20.18,20.91,91120,0
2012-01-30,20.7,20.99,20.7,20.74,81793,0
2012-01-31,20.75,21.24,20.75,21.1,86011,0
2012-02-01,20.95,21.22,20.95,20.99,89961,0
2012-02-02,20.98,21,20.7,20.82,60252,0
2012-02-03,20.94,21.07,20.63,20.84,106296,0
2012-02-06,20.72,20.74,19.96,20.08,109380,0
2012-02-07,20.1,20.15,19.79,20.12,89366,0
2012-02-08,19.97,20.11,19.75,19.87,80076,0
2012-02-09,19.96,19.96,19.5,19.64,168246,0
2012-02-10,19.87,19.91,19.5,19.61,41669,0
2012-02-13,20.02,20.7,19.8,20.58,400569,0
2012-02-14,20.3,20.83,20.3,20.83,139866,0
2012-02-15,20.97,21.68,20.75,21.04,236991,0
2012-02-16,20.92,21.69,20.92,21.47,241328,0
2012-02-17,21.72,21.72,21.25,21.59,87950,0
2012-02-21,21.6,21.7,21.44,21.51,69208,0
2012-02-22,21.6,22.05,21.45,21.97,109964,0
2012-02-23,22,23.02,21.81,22.63,270986,0
2012-02-24,22.96,24.65,21.59,24.54,270372,0
2012-02-27,24.49,25.21,24.17,24.43,125257,0
2012-02-28,24.38,24.4,23.31,23.42,127730,0
2012-02-29,23.47,23.79,23.26,23.5,75820,0
2012-03-01,23.63,23.82,23.5,23.55,82968,0
2012-03-02,23.55,23.57,22.77,23.12,82329,0
2012-03-05,23.12,23.74,22.37,22.7,198277,0
2012-03-06,23,23.9,22.7,23.21,170626,0
2012-03-07,23.36,23.57,23,23.15,41600,0
2012-03-08,23.26,23.49,23.07,23.29,28109,0
2012-03-09,23.32,23.88,23.2,23.46,95486,0
2012-03-12,23.66,23.85,23.22,23.36,59711,0
2012-03-13,23.54,23.64,23.11,23.54,104895,0
2012-03-14,23.49,23.78,23.38,23.7,82992,0
2012-03-15,23.64,24.29,23.32,23.93,128266,0
2012-03-16,23.97,24.77,23.97,24.41,102981,0
2012-03-19,24.3,24.64,23.61,24.31,39555,0
2012-03-20,24.06,24.52,23.9,23.92,33464,0
2012-03-21,23.98,24.42,23.78,24.33,52101,0
2012-03-22,24.16,24.39,23.85,24.14,23266,0
2012-03-23,24.5,24.99,24.32,24.52,140426,0
2012-03-26,24.79,24.98,23.84,24.43,76646,0
2012-03-27,24.35,24.61,24.33,24.47,36298,0
2012-03-28,24.49,24.99,24.39,24.92,96940,0
2012-03-29,24.76,25.45,23.21,24.94,168128,0
2012-03-30,25.1,25.84,24.87,25.7,124924,0
2012-04-02,25.52,25.91,25.36,25.85,86671,0
2012-04-03,25.75,25.85,25.21,25.36,52205,0
2012-04-04,25.01,25.29,24.63,25.03,39578,0
2012-04-05,24.87,25.03,24.76,24.97,14651,0
2012-04-09,24.58,25.31,24.53,24.97,64049,0
2012-04-10,25.02,25.42,24.36,24.62,141879,0
2012-04-11,24.73,25.25,24.08,24.24,62078,0
2012-04-12,24.23,24.63,23.85,24.5,36233,0
2012-04-13,24.45,25,23.96,24.61,60145,0
2012-04-16,24.68,24.68,23.43,23.59,87304,0
2012-04-17,23.69,24.14,23.64,23.77,44318,0
2012-04-18,23.6,24,23.24,23.75,38068,0
2012-04-19,23.7,23.95,22.81,22.91,39116,0
2012-04-20,23.28,23.62,22.85,23.58,94812,0
2012-04-23,23.27,23.43,22.77,23.15,133919,0
2012-04-24,23.11,23.23,22.61,23.22,90615,0
2012-04-25,23.48,23.83,23.25,23.45,69689,0
2012-04-26,23.35,23.58,23.21,23.4,60700,0
2012-04-27,23.51,24.18,23.37,23.92,36669,0
2012-04-30,23.84,24,23.45,23.74,54644,0
2012-05-01,23.78,24.97,23.75,23.77,92570,0
2012-05-02,23.59,24.67,23.59,24.52,105940,0
2012-05-03,24.38,24.64,24.24,24.47,144201,0
2012-05-04,24.37,24.6,24.19,24.31,148854,0
2012-05-07,24.28,24.57,24,24.28,88031,0
2012-05-08,24.15,25,23.92,24.43,235661,0
2012-05-09,22.5,22.5,21.19,21.63,437439,0
2012-05-10,21.68,21.68,20.87,21.28,145241,0
2012-05-11,21.12,21.24,20.68,20.98,120141,0
2012-05-14,20.74,21.12,20.66,21.09,96438,0
2012-05-15,21.09,21.59,20.91,21.55,99024,0
2012-05-16,21.56,22,21.26,21.46,59036,0
2012-05-17,21.45,21.84,20.97,20.97,86013,0
2012-05-18,20.92,20.92,20.33,20.68,70978,0
2012-05-21,20.71,21,20.43,20.98,89036,0
2012-05-22,20.91,21.27,20.36,20.57,61356,0
2012-05-23,20.38,20.66,19.88,20.62,63825,0
2012-05-24,20.64,21.01,20.54,20.95,30514,0
2012-05-25,20.88,21.04,20.71,20.85,38257,0
2012-05-29,21.06,21.06,20.63,20.92,44062,0
2012-05-30,20.75,20.83,19.99,20.17,49110,0
2012-05-31,20.24,20.24,19.33,19.75,90165,0
2012-06-01,19.41,19.97,19.21,19.57,60563,0
2012-06-04,19.22,20.38,19.22,20.22,59010,0
2012-06-05,20.07,20.68,20.07,20.62,51570,0
2012-06-06,20.76,21.16,20.64,20.9,87159,0
2012-06-07,20.8,20.99,20.6,20.78,41596,0
2012-06-08,20.69,20.77,20.41,20.59,46572,0
2012-06-11,20.76,21.77,20.54,21.61,161921,0
2012-06-12,21.46,22.08,21.46,21.65,62706,0
2012-06-13,21.69,22.15,21.58,21.73,99516,0
2012-06-14,21.74,22.1,21.67,22.05,45310,0
2012-06-15,21.95,22.64,21.95,22.5,63703,0
2012-06-18,22.42,22.8,22.1,22.69,64806,0
2012-06-19,22.78,23.54,22.76,22.93,62048,0
2012-06-20,22.98,23.22,22.06,22.12,63343,0
2012-06-21,22.17,22.31,21.11,21.37,78661,0
2012-06-22,21.79,22.32,21.66,21.78,723219,0
2012-06-25,21.6,21.74,21.16,21.53,59735,0
2012-06-26,21.62,22.16,21.47,21.98,68247,0
2012-06-27,22.07,22.54,22.07,22.25,92291,0
2012-06-28,22.13,22.33,21.34,21.86,44323,0
2012-06-29,22.28,22.77,22.06,22.42,63591,0
2012-07-02,22.49,22.72,22.24,22.66,74023,0
2012-07-03,22.4,23.02,22.4,22.97,19393,0
2012-07-05,22.89,22.89,22.34,22.7,32342,0
2012-07-06,22.47,22.77,22.46,22.59,16916,0
2012-07-09,22.5,22.89,22.34,22.78,49310,0
2012-07-10,22.85,22.89,22.09,22.15,48102,0
2012-07-11,22.13,22.21,21.28,21.62,72436,0
2012-07-12,21.48,21.48,20.46,20.78,92320,0
2012-07-13,20.78,21.36,20.39,21.02,41520,0
2012-07-16,20.95,21.19,20.67,21.16,51900,0
2012-07-17,21.2,21.32,20.9,21.19,115107,0
2012-07-18,21.12,21.59,21.03,21.54,44962,0
2012-07-19,21.55,21.83,20.01,20.79,173899,0
2012-07-20,20.61,21.37,20.47,21,141512,0
2012-07-23,20.74,21.02,20.6,20.85,86487,0
2012-07-24,20.97,21.08,20.68,20.84,77639,0
2012-07-25,20.99,21.11,20.53,20.99,46384,0
2012-07-26,21.23,21.29,20.72,20.8,25822,0
2012-07-27,20.82,21.65,20.82,21.56,62472,0
2012-07-30,21.62,21.76,21.25,21.58,94233,0
2012-07-31,21.53,21.96,21.53,21.82,69202,0
2012-08-01,21.82,22.23,21.55,21.55,55513,0
2012-08-02,21.54,21.99,21.15,21.26,62139,0
2012-08-03,21.49,22.15,21.13,21.53,129190,0
2012-08-06,21.5,22.06,21.5,21.93,36705,0
2012-08-07,22.03,22.55,21.69,21.86,74110,0
2012-08-08,18.01,18.44,17.28,17.995,1215109,0
2012-08-09,17.95,18.25,17.8,18.205,263089,0
2012-08-10,18.21,18.36,17.91,18.04,69475,0
2012-08-13,17.97,18.03,17.51,17.91,99958,0
2012-08-14,17.99,18.15,17.81,18.12,75604,0
2012-08-15,18.05,18.68,18.05,18.62,63946,0
2012-08-16,18.54,18.76,18.45,18.53,73828,0
2012-08-17,18.46,18.68,18.44,18.57,62452,0
2012-08-20,18.55,18.68,18.46,18.55,49918,0
2012-08-21,18.62,18.82,17.76,17.89,282604,0
2012-08-22,17.92,18,17.62,17.69,87253,0
2012-08-23,17.63,17.8,17.56,17.63,92932,0
2012-08-24,17.57,18.05,17.15,17.93,321396,0
2012-08-27,18.03,18.97,17.96,18.04,70271,0
2012-08-28,18.01,18.13,17.68,17.92,105676,0
2012-08-29,17.98,18.12,17.93,18.02,81712,0
2012-08-30,17.96,18.1,17.85,18.05,98209,0
2012-08-31,18.25,18.25,17.83,17.92,78291,0
2012-09-04,17.87,18.19,17.863,18.15,126999,0
2012-09-05,18.09,18.29,18.09,18.24,61764,0
2012-09-06,18.28,18.99,18.25,18.84,148094,0
2012-09-07,19,19.08,18.785,19.07,167196,0
2012-09-10,19.09,19.25,19.01,19.18,23639,0
2012-09-11,19.23,19.55,19,19.14,100299,0
2012-09-12,19.16,19.61,18.92,19.49,266211,0
2012-09-13,19.46,20.26,19.46,19.67,140767,0
2012-09-14,19.8,20.13,19.75,19.82,124638,0
2012-09-17,19.8,19.9,19.73,19.85,28500,0
2012-09-18,19.89,20.04,19.76,19.81,57441,0
2012-09-19,19.8,19.8,19.28,19.31,54004,0
2012-09-20,19.27,19.36,19.17,19.29,28063,0
2012-09-21,19.2,19.25,19.028,19.14,160810,0
2012-09-24,19.1,19.1,18.92,19,67281,0
2012-09-25,19.11,19.19,18.99,19.08,111473,0
2012-09-26,19.11,19.22,18.84,18.93,98926,0
2012-09-27,19.04,19.275,18.95,19.175,63546,0
2012-09-28,19.17,19.18,18.92,18.95,41651,0
2012-10-01,19.11,19.26,18.94,19.05,90583,0
2012-10-02,19.73,20.49,19.5,19.55,127486,0
2012-10-03,19.63,19.66,19.31,19.61,44050,0
2012-10-04,19.59,19.95,19.405,19.59,111567,0
2012-10-05,19.71,20.15,19.615,19.62,124144,0
2012-10-08,19.68,19.79,19.35,19.67,55599,0
2012-10-09,19.57,19.82,19.25,19.26,79805,0
2012-10-10,19.33,19.33,18.992,19.17,65466,0
2012-10-11,19.31,19.67,19.16,19.33,48099,0
2012-10-12,19.29,19.43,18.85,18.88,34122,0
2012-10-15,18.85,19.21,18.6,19.11,41161,0
2012-10-16,19.15,19.15,18.62,18.63,55538,0
2012-10-17,18.66,18.72,18.43,18.57,41733,0
2012-10-18,18.44,18.49,17.95,18.2,68089,0
2012-10-19,18.05,18.135,17.74,17.82,97002,0
2012-10-22,17.84,17.95,17.33,17.4,75527,0
2012-10-23,17.32,17.59,16.58,17.51,99125,0
2012-10-24,17.53,17.65,17.01,17.05,77547,0
2012-10-25,17.2,17.45,16.87,17.11,29939,0
2012-10-26,17,17.33,16.98,17.2,83696,0
2012-10-31,17.16,17.355,16.82,17.1,74862,0
2012-11-01,17.17,17.3,17.07,17.26,67370,0
2012-11-02,17.25,17.41,17.02,17.21,110304,0
2012-11-05,17.26,17.48,16.88,16.962,62021,0
2012-11-06,17.25,18.45,16.88,17.17,201747,0
2012-11-07,17.01,17.31,16.945,17.24,53146,0
2012-11-08,17.22,17.35,17.19,17.21,56400,0
2012-11-09,17.02,17.89,17,17.48,51711,0
2012-11-12,17.62,17.62,17.144,17.19,44737,0
2012-11-13,15.01,15.99,14.53,15.92,466808,0
2012-11-14,15.99,16.64,15.89,16.45,251512,0
2012-11-15,16.5,16.5,15.59,16.13,104546,0
2012-11-16,16.21,16.21,15.78,16.02,105700,0
2012-11-19,16.11,16.95,16,16.05,122202,0
2012-11-20,15.79,16.07,15.57,15.63,144134,0
2012-11-21,15.66,16.35,15.52,16.14,90702,0
2012-11-23,16.22,16.5,16.08,16.5,21266,0
2012-11-26,16.51,16.79,16.28,16.62,94384,0
2012-11-27,16.5,16.59,16.05,16.23,106854,0
2012-11-28,15.84,16.32,15.84,16.18,59759,0
2012-11-29,16.45,16.73,15.85,16.49,124706,0
2012-11-30,16.46,16.68,15.9,16.22,123321,0
2012-12-03,16.36,16.9,16.13,16.28,65419,0
2012-12-04,16.04,16.42,15.9,16.23,45701,0
2012-12-05,16.33,16.44,16.06,16.09,98585,0
2012-12-06,16.02,16.42,15.87,16.14,60730,0
2012-12-07,15.98,16.45,15.83,16.21,82870,0
2012-12-10,16.19,16.28,15.89,16.27,84116,0
2012-12-11,16.3,17.03,16.01,16.93,92867,0
2012-12-12,17.02,17.65,16.93,17.2,125339,0
2012-12-13,17.12,17.35,16.82,16.94,100474,0
2012-12-14,16.85,17.03,16.58,16.8,81230,0
2012-12-17,16.63,17.04,16.34,16.78,57974,0
2012-12-18,16.76,17,16.501,16.67,106882,0
2012-12-19,16.41,16.97,16.39,16.5,70518,0
2012-12-20,16.62,16.66,16.3,16.5,60990,0
2012-12-21,16.32,16.63,15.96,16.49,203333,0
2012-12-24,16.21,16.58,16,16.24,38755,0
2012-12-26,16.23,16.57,15.86,16.23,138919,0
2012-12-27,16.37,16.45,15.98,16,26452,0
2012-12-28,15.93,16.47,15.83,16.29,49113,0
2012-12-31,15.95,16.94,15.95,16.79,148442,0
2013-01-02,17.05,17.36,16.62,17.24,106269,0
2013-01-03,17.19,17.45,16.81,17.21,61955,0
2013-01-04,17.31,17.46,16.88,17.439,103392,0
2013-01-07,17.06,17.625,15.97,17.49,121101,0
2013-01-08,17.58,17.71,17.15,17.19,62800,0
2013-01-09,17.28,17.32,16.56,17,43638,0
2013-01-10,17.03,17.15,16.76,17,42792,0
2013-01-11,17.05,17.49,16.5,17.35,79318,0
2013-01-14,17.16,17.75,16.74,17.6,204437,0
2013-01-15,17.48,18,17.18,17.67,124097,0
2013-01-16,17.3,17.66,17.19,17.38,109720,0
2013-01-17,17.39,17.97,17,17.75,156872,0
2013-01-18,17.69,17.74,17.25,17.53,77046,0
2013-01-22,17.55,17.71,17.295,17.42,87017,0
2013-01-23,17.46,17.7,17.12,17.62,97404,0
2013-01-24,17.47,17.75,17.05,17.47,167898,0
2013-01-25,17.36,17.74,17.27,17.65,134470,0
2013-01-28,17.72,18,17.24,17.86,137216,0
2013-01-29,17.76,18,17.32,17.93,159941,0
2013-01-30,17.86,17.96,17.12,17.3,148564,0
2013-01-31,17.33,17.59,17.09,17.24,108660,0
2013-02-01,17.26,17.55,17.05,17.42,80174,0
2013-02-04,17.37,17.37,17.045,17.34,44349,0
2013-02-05,17.27,17.48,17.2,17.43,88061,0
2013-02-06,17.33,17.54,17.19,17.5,36829,0
2013-02-07,17.43,17.48,17.08,17.21,62570,0
2013-02-08,17.19,17.25,17.01,17.18,63644,0
2013-02-11,17.33,17.38,17.01,17.36,40260,0
2013-02-12,17.2,17.492,17.06,17.31,71363,0
2013-02-13,17.27,17.47,17.01,17.06,195391,0
2013-02-14,17,17.35,16.89,17.27,69316,0
2013-02-15,17.21,17.54,16.86,17.48,67461,0
2013-02-19,17.48,17.55,17.29,17.35,73631,0
2013-02-20,17.4,17.4,16.85,17.01,66677,0
2013-02-21,16.96,16.96,16.03,16.3,129368,0
2013-02-22,16.8,17.9,16.12,17.23,154962,0
2013-02-25,17.29,17.53,16.96,17.05,396910,0
2013-02-26,17.15,17.44,17.09,17.28,290789,0
2013-02-27,17.24,17.54,17.22,17.24,230862,0
2013-02-28,17.22,17.6,17.1,17.38,153035,0
2013-03-01,17.26,17.995,17.2,17.94,168078,0
2013-03-04,17.8,17.8,17.35,17.67,223222,0
2013-03-05,17.7,18.27,17.665,18,92602,0
2013-03-06,17.99,18.56,17.71,18.35,84580,0
2013-03-07,18.28,18.8,18.25,18.3,55575,0
2013-03-08,18.46,19.18,18.19,19.03,147436,0
2013-03-11,19.07,19.34,18.85,19.14,96041,0
2013-03-12,19.11,19.58,18.78,19.44,113487,0
2013-03-13,19.48,19.52,19.05,19.19,147700,0
2013-03-14,19.195,19.245,18.74,18.98,104649,0
2013-03-15,18.92,19.31,18.86,19.06,203286,0
2013-03-18,18.92,19.17,18.55,19.06,109207,0
2013-03-19,19.24,19.37,18.87,19.35,78735,0
2013-03-20,19.38,19.38,19,19.19,166233,0
2013-03-21,19.1,19.44,18.93,18.97,128143,0
2013-03-22,18.99,19.1,18.76,18.99,87600,0
2013-03-25,18.93,19.15,18.69,18.7,56909,0
2013-03-26,18.84,18.9,18.63,18.85,29589,0
2013-03-27,18.77,19,18.58,18.98,80144,0
2013-03-28,19.02,19.05,18.74,18.85,165486,0
2013-04-01,18.81,18.89,18.43,18.73,143311,0
2013-04-02,18.86,19,18.65,18.68,39340,0
2013-04-03,17.96,18.67,17.96,18.55,50877,0
2013-04-04,18.57,18.61,18.1,18.2,62100,0
2013-04-05,17.9,18.07,17.84,18.03,44348,0
2013-04-08,18.1,18.1,17.81,17.98,40796,0
2013-04-09,18,18.98,17.87,18.89,612976,0
2013-04-10,18.74,18.86,18.25,18.29,148191,0
2013-04-11,18.26,18.42,18.07,18.24,66402,0
2013-04-12,18.01,18.19,18.01,18.15,67573,0
2013-04-15,18,18.13,17.62,17.66,107457,0
2013-04-16,17.72,17.87,17.45,17.61,52334,0
2013-04-17,17.49,17.52,17.07,17.18,153969,0
2013-04-18,17.19,17.49,17.14,17.32,106185,0
2013-04-19,17.22,17.8,17.22,17.76,60461,0
2013-04-22,17.73,17.92,17.65,17.85,66171,0
2013-04-23,17.96,18.26,17.92,18.26,46422,0
2013-04-24,18.26,18.26,17.67,17.95,196586,0
2013-04-25,17.94,18.49,17.92,18.28,126572,0
2013-04-26,18.16,18.25,17.95,18.02,53272,0
2013-04-29,17.97,18.31,17.97,18.23,23568,0
2013-04-30,18.23,18.29,17.8,18.19,48718,0
2013-05-01,18.08,18.15,17.82,17.93,144954,0
2013-05-02,18,18.55,18,18.36,52167,0
2013-05-03,18.54,18.66,18.03,18.07,61894,0
2013-05-06,18,18.07,17.75,17.8,295349,0
2013-05-07,17.8,18.16,17.8,18.13,63990,0
2013-05-08,17.74,17.84,17.15,17.54,265691,0
2013-05-09,17.47,17.47,16.3,16.35,306628,0
2013-05-10,16.59,16.92,16.13,16.66,1592133,0
2013-05-13,16.61,17.14,16.598,17.13,278721,0
2013-05-14,16.99,17.31,16.8,17.09,227516,0
2013-05-15,16.99,17.2,16.86,16.88,222444,0
2013-05-16,16.69,16.91,16.15,16.49,348266,0
2013-05-17,16.6,16.641,16.38,16.42,214666,0
2013-05-20,16.91,17.54,16.76,16.95,286649,0
2013-05-21,17,17.25,16.65,16.83,146613,0
2013-05-22,16.87,17.15,16.33,16.6,110259,0
2013-05-23,16.47,16.975,16.32,16.9,157903,0
2013-05-24,16.87,17,16.62,16.92,83313,0
2013-05-28,17.14,17.24,16.84,16.96,99377,0
2013-05-29,16.91,16.99,16.47,16.61,94294,0
2013-05-30,16.6,16.6,16.17,16.36,98820,0
2013-05-31,16.27,16.3,15.62,15.79,512078,0
2013-06-03,15.8,16.085,15.49,15.96,181960,0
2013-06-04,16.01,16.08,15.78,15.84,92760,0
2013-06-05,15.69,15.98,15.59,15.63,114233,0
2013-06-06,15.59,15.85,15.28,15.53,167984,0
2013-06-07,15.63,15.73,15.48,15.69,23047,0
2013-06-10,15.78,16,15.47,15.94,82230,0
2013-06-11,15.81,16,15.58,15.67,117997,0
2013-06-12,15.71,15.885,15.41,15.7,76151,0
2013-06-13,15.98,16.35,15.42,16.35,169623,0
2013-06-14,16.4,16.64,15.98,16.17,87468,0
2013-06-17,16.29,16.77,16.29,16.75,231290,0
2013-06-18,16.7,17.03,16.5,17.02,160261,0
2013-06-19,17,17.09,16.77,16.81,151865,0
2013-06-20,16.5,16.64,16.12,16.42,199391,0
2013-06-21,16.41,16.88,16.27,16.32,491461,0
2013-06-24,16.05,16.62,15.905,16.59,153247,0
2013-06-25,16.77,16.88,16.39,16.65,102014,0
2013-06-26,16.72,17.07,16.61,17,225007,0
2013-06-27,17.04,17.31,16.95,17.23,175002,0
2013-06-28,17.14,17.69,17.03,17.5,1747609,0
2013-07-01,17.53,17.86,17.37,17.39,135442,0
2013-07-02,17.33,17.46,17.13,17.37,75748,0
2013-07-03,17.24,17.24,16.95,17.19,26221,0
2013-07-05,17.4,17.4,16.94,17.24,58873,0
2013-07-08,17.32,17.8,17.27,17.78,156634,0
2013-07-09,17.9,18.04,17.76,18.02,346318,0
2013-07-10,18,18.15,17.91,18.05,422512,0
2013-07-11,18.29,18.4,17.96,18.27,237083,0
2013-07-12,18.2,18.28,17.96,18.07,367088,0
2013-07-15,18.03,18.41,17.9,18.03,197768,0
2013-07-16,18.08,18.08,17.6,17.78,126353,0
2013-07-17,17.8,17.98,17.62,17.71,76212,0
2013-07-18,17.71,17.91,17.63,17.71,123020,0
2013-07-19,17.72,17.95,17.65,17.86,107867,0
2013-07-22,17.87,18.09,17.75,17.99,182375,0
2013-07-23,18.02,18.18,17.88,18.01,172250,0
2013-07-24,18.03,18.09,17.85,17.93,83094,0
2013-07-25,17.95,18.03,17.76,17.99,75600,0
2013-07-26,17.91,17.91,17.54,17.58,85685,0
2013-07-29,17.41,17.59,17.11,17.19,51287,0
2013-07-30,17.27,17.27,16.76,16.83,53074,0
2013-07-31,16.87,16.87,16.38,16.4,186456,0
2013-08-01,16.49,16.67,16.28,16.67,107444,0
2013-08-02,16.49,16.6,16.28,16.51,33344,0
2013-08-05,16.44,16.55,16.02,16.12,283299,0
2013-08-06,16.12,16.46,15.63,15.89,532975,0
2013-08-07,17.88,19.55,17.675,19.47,3154596,0
2013-08-08,19.47,19.75,19.12,19.33,409678,0
2013-08-09,19.23,19.54,19.08,19.45,262906,0
2013-08-12,19.45,19.665,19.08,19.35,334732,0
2013-08-13,19.4,19.57,19.09,19.5,477904,0
2013-08-14,19.5,19.74,19.34,19.65,231222,0
2013-08-15,19.52,19.76,19.361,19.58,102308,0
2013-08-16,19.46,19.83,19.1,19.24,176057,0
2013-08-19,19.18,19.59,19.01,19.19,84906,0
2013-08-20,19.15,19.65,19.116,19.59,86386,0
2013-08-21,19.56,19.84,19.45,19.51,106574,0
2013-08-22,19.55,19.9,19.39,19.89,104346,0
2013-08-23,19.89,19.92,19.5,19.73,79513,0
2013-08-26,19.71,19.74,19.36,19.45,93167,0
2013-08-27,19.36,19.44,18.76,19.06,213797,0
2013-08-28,19,19.11,18.87,19.01,255741,0
2013-08-29,19.02,19.24,18.93,19.01,149758,0
2013-08-30,19,19.08,18.865,18.98,196100,0
2013-09-03,19.2,19.44,18,18.69,1229232,0
2013-09-04,18.67,18.77,18.45,18.66,159396,0
2013-09-05,18.69,19.02,18.69,18.89,90031,0
2013-09-06,18.98,19.05,18.68,18.89,156928,0
2013-09-09,18.98,19.33,18.71,19.29,102025,0
2013-09-10,19.32,19.72,19.32,19.65,160011,0
2013-09-11,19.46,19.705,19.45,19.7,250546,0
2013-09-12,19.5,19.75,19.47,19.49,281133,0
2013-09-13,19.56,19.76,18.98,19.56,281938,0
2013-09-16,19.76,19.96,19.36,19.55,174076,0
2013-09-17,19.56,19.9,19.51,19.72,162473,0
2013-09-18,19.71,19.97,19.42,19.89,181579,0
2013-09-19,19.31,19.96,19.31,19.7,123533,0
2013-09-20,19.69,19.69,19.28,19.39,263136,0
2013-09-23,19.37,19.67,19.25,19.61,123625,0
2013-09-24,19.62,19.85,19.38,19.51,93800,0
2013-09-25,19.58,19.8,19.5,19.6,86900,0
2013-09-26,19.7,19.7,19.19,19.44,78500,0
2013-09-27,19.35,19.46,19.08,19.24,61100,0
2013-09-30,18.98,19.37,18.7,19.33,178200,0
2013-10-01,19.32,19.63,19.15,19.5,104700,0
2013-10-02,19.32,19.59,19.13,19.5,120800,0
2013-10-03,19.52,19.58,18.87,19.03,321900,0
2013-10-04,19.2,19.68,19.17,19.49,247500,0
2013-10-07,19.28,19.54,19.15,19.45,137000,0
2013-10-08,19.51,19.8,19.33,19.61,201108,0
2013-10-09,19.68,20.29,19.61,20.19,262000,0
2013-10-10,20.39,20.84,20.2,20.79,289800,0
2013-10-11,20.68,21.25,20.54,21.15,318500,0
2013-10-14,21.11,21.29,20.85,21.29,165100,0
2013-10-15,21.17,21.28,20.99,21.18,127200,0
2013-10-16,21.23,21.49,21.16,21.23,134100,0
2013-10-17,21.2,21.59,21.04,21.28,82263,0
2013-10-18,21.44,21.52,21.09,21.19,104900,0
2013-10-21,21.13,21.43,20.68,20.93,335000,0
2013-10-22,21.03,21.39,20.91,21.24,74500,0
2013-10-23,21.18,21.65,20.89,21.5,140300,0
2013-10-24,21.52,21.68,21.42,21.53,391600,0
2013-10-25,21.61,21.87,21.4,21.69,225000,0
2013-10-28,21.63,21.84,21.58,21.74,88500,0
2013-10-29,21.81,21.81,21.5,21.72,114500,0
2013-10-30,21.66,21.69,21.25,21.38,154100,0
2013-10-31,21.4,21.86,21.298,21.51,173669,0
2013-11-01,21.47,21.71,21,21.23,162400,0
2013-11-04,21.49,21.6,20.9,21.23,177800,0
2013-11-05,20.86,21.54,20.08,21.16,166400,0
2013-11-06,15.5,16.84,15.17,15.69,3774300,0
2013-11-07,15.78,16.21,15.5,16.06,943887,0
2013-11-08,16.15,16.45,16.07,16.41,413300,0
2013-11-11,16.39,16.74,16.3,16.68,291800,0
2013-11-12,16.6,16.95,16.45,16.84,187100,0
2013-11-13,16.81,17.2,16.64,17.04,337500,0
2013-11-14,17,17.16,16.93,17.1,644700,0
2013-11-15,17.06,17.25,16.97,17.16,166600,0
2013-11-18,17.13,17.62,17.05,17.14,123607,0
2013-11-19,17.19,17.42,16.99,17.03,319500,0
2013-11-20,17.1,17.14,16.9,17.02,162400,0
2013-11-21,17.11,17.35,16.95,17.22,196700,0
2013-11-22,17.27,18.1,17.24,17.96,343900,0
2013-11-25,18.04,18.33,17.84,18,297500,0
2013-11-26,18.07,18.37,17.89,18.16,261553,0
2013-11-27,18.22,18.24,17.67,17.82,155600,0
2013-11-29,17.91,18.21,17.91,18.09,56139,0
2013-12-02,18.13,18.26,17.33,17.48,159500,0
2013-12-03,17.45,17.76,17.4,17.66,226300,0
2013-12-04,17.63,18.03,17.36,17.44,377900,0
2013-12-05,17.23,17.59,17.23,17.4,371500,0
2013-12-06,17.44,17.74,17.39,17.53,516188,0
2013-12-09,17.62,17.71,17.22,17.57,348900,0
2013-12-10,17.59,17.72,17.2,17.46,287271,0
2013-12-11,17.5,17.56,17.06,17.27,527300,0
2013-12-12,17.22,17.64,16.97,17.43,604600,0
2013-12-13,17.5,17.69,17.19,17.44,222534,0
2013-12-16,17.46,17.7,17.42,17.6,305200,0
2013-12-17,17.57,17.8,17.36,17.62,142600,0
2013-12-18,17.61,18.16,17.54,18.03,284400,0
2013-12-19,18.02,18.42,17.81,17.82,158720,0
2013-12-20,17.9,17.95,17.3,17.93,327262,0
2013-12-23,18.05,18.12,17.78,17.83,173600,0
2013-12-24,17.89,18.4,17.89,18.21,61284,0
2013-12-26,18.32,18.46,18.01,18.3,89200,0
2013-12-27,18.37,18.43,17.96,18.29,111600,0
2013-12-30,17.78,18.88,17.78,18.27,273100,0
2013-12-31,18.34,18.84,18.34,18.79,154400,0
2014-01-02,18.71,18.91,18.3,18.44,241079,0
2014-01-03,18.39,18.81,18.38,18.64,137592,0
2014-01-06,18.71,18.97,18.38,18.92,219900,0
2014-01-07,19.03,19.43,18.81,19.21,231301,0
2014-01-08,19.17,19.64,19.1,19.5,161420,0
2014-01-09,19.44,19.71,19.255,19.47,273170,0
2014-01-10,19.53,19.76,18.83,19.4,203600,0
2014-01-13,19.44,20.17,19.07,20.15,445403,0
2014-01-14,20.28,20.65,19.92,19.94,218100,0
2014-01-15,19.92,20.1,19.66,19.79,227100,0
2014-01-16,19.83,19.89,19.35,19.57,233900,0
2014-01-17,19.47,19.47,18.67,18.98,384306,0
2014-01-21,19.04,19.55,18.69,19.22,615100,0
2014-01-22,19.26,19.4,19.1,19.32,192500,0
2014-01-23,19.14,19.32,18.88,19.02,168400,0
2014-01-24,19.31,19.31,18.23,18.3,228600,0
2014-01-27,18.41,18.63,17.95,17.96,197100,0
2014-01-28,17.89,18.31,17.84,18.28,150900,0
2014-01-29,18.16,18.33,17.78,18.25,128100,0
2014-01-30,18.43,18.59,18.25,18.34,95300,0
2014-01-31,18.04,18.34,18.04,18.19,93398,0
2014-02-03,18.34,18.4,17.77,18.28,180949,0
2014-02-04,18.28,18.94,18.19,18.63,163187,0
2014-02-05,18.76,18.96,18.41,18.82,156889,0
2014-02-06,18.92,19.05,18.56,18.6,235279,0
2014-02-07,18.87,18.9,18.285,18.86,286990,0
2014-02-10,18.82,19.46,18.67,19.44,125075,0
2014-02-11,19.48,19.55,19.24,19.55,170742,0
2014-02-12,19.51,19.75,19.33,19.73,106829,0
2014-02-13,19.65,20.11,19.5,19.88,154635,0
2014-02-14,19.91,20.02,19.37,19.45,104410,0
2014-02-18,19.46,19.55,19.04,19.34,226738,0
2014-02-19,19.43,19.64,19.11,19.28,168374,0
2014-02-20,19.3,19.87,19.285,19.33,392661,0
2014-02-21,19.42,20.67,19.42,20.27,707417,0
2014-02-24,20,20.465,19.88,20.18,458149,0
2014-02-25,19.51,19.795,19.21,19.56,1742669,0
2014-02-26,19.49,19.5,19,19.24,441395,0
2014-02-27,19.034,19.56,19.034,19.53,265190,0
2014-02-28,19.59,19.59,18.928,19.2,148125,0
2014-03-03,19.02,19.5,18.94,19.28,291998,0
2014-03-04,19.54,20,19.45,19.88,481150,0
2014-03-05,19.79,20.085,19.61,19.84,231087,0
2014-03-06,19.69,20,19.68,19.73,180576,0
2014-03-07,19.73,19.85,18.9,18.97,607168,0
2014-03-10,18.99,19.36,18.785,19.34,301539,0
2014-03-11,19.3,19.64,18.86,19.04,271105,0
2014-03-12,18.9,19,18.65,18.92,189657,0
2014-03-13,19,19.06,18.69,18.8,374409,0
2014-03-14,18.71,19.15,18.64,18.96,156122,0
2014-03-17,19.04,19.69,18.79,19.49,194625,0
2014-03-18,19.56,20.13,19.486,19.99,449803,0
2014-03-19,19.91,20.36,19.822,20.2,132896,0
2014-03-20,20.5,21.17,20.31,20.95,457086,0
2014-03-21,20.7,21.13,20.7,20.91,530100,0
2014-03-24,20.98,20.98,20.4,20.68,191490,0
2014-03-25,20.78,21.01,20.48,20.7,248688,0
2014-03-26,20.79,20.84,20.06,20.23,312500,0
2014-03-27,20.18,20.39,19.81,20.38,261005,0
2014-03-28,20.36,20.7,20.31,20.57,170324,0
2014-03-31,20.85,21.25,20.68,21.22,333634,0
2014-04-01,21.16,21.6,20.96,21.5,475374,0
2014-04-02,21.5,21.73,21.4,21.68,288588,0
2014-04-03,21.66,21.67,21.22,21.29,131286,0
2014-04-04,21.67,21.67,20.57,20.64,305413,0
2014-04-07,20.52,20.65,19.9,20.03,571045,0
2014-04-08,20,20.23,19.79,19.95,219322,0
2014-04-09,19.95,19.96,19.68,19.88,335818,0
2014-04-10,19.92,19.92,18.8,19,355860,0
2014-04-11,18.64,19.09,18.64,18.81,155679,0
2014-04-14,18.83,19.08,18.74,18.91,133542,0
2014-04-15,18.93,18.98,18.04,18.5,330349,0
2014-04-16,18.85,18.85,18.16,18.24,279044,0
2014-04-17,18.13,18.48,18.08,18.38,96102,0
2014-04-21,18.42,18.43,18.18,18.3,80213,0
2014-04-22,18.39,18.416,18.22,18.3,174292,0
2014-04-23,18.02,18.45,17.93,18.35,321611,0
2014-04-24,18.34,18.5,18.03,18.19,183551,0
2014-04-25,18.08,18.08,17.626,17.68,157809,0
2014-04-28,17.75,18.09,17.38,18.01,352330,0
2014-04-29,18.03,18.15,17.55,17.58,182765,0
2014-04-30,17.48,17.65,16.8,16.97,327064,0
2014-05-01,16.99,17.74,16.68,17.67,388360,0
2014-05-02,18.19,18.49,17.76,17.97,320123,0
2014-05-05,17.95,18.112,17.51,17.71,234505,0
2014-05-06,17.62,18.24,17.52,17.87,345812,0
2014-05-07,20.77,21,18.82,19.37,618903,0
2014-05-08,19.25,20.11,19.25,19.69,543917,0
2014-05-09,20.03,20.09,19.6,20.01,433560,0
2014-05-12,20.11,21.09,20.02,20.92,304929,0
2014-05-13,21.106,21.106,20.49,20.54,233642,0
2014-05-14,20.57,20.58,20.14,20.35,243742,0
2014-05-15,20.27,20.6,20.07,20.56,135784,0
2014-05-16,20.51,21,20.51,20.86,161831,0
2014-05-19,20.73,21.24,20.54,21.22,436362,0
2014-05-20,21.23,21.28,20.82,21.18,165364,0
2014-05-21,21.28,21.5,21.13,21.25,207601,0
2014-05-22,21.21,21.48,21.2,21.31,126103,0
2014-05-23,21.27,21.53,21.265,21.5,97544,0
2014-05-27,21.54,21.77,21.435,21.7,209881,0
2014-05-28,21.75,22.33,21.662,21.96,594879,0
2014-05-29,21.85,22.27,21.67,22.26,353392,0
2014-05-30,22.34,22.44,21.42,21.51,405726,0
2014-06-02,21.28,21.7,21.28,21.54,256088,0
2014-06-03,21.54,21.97,21.18,21.27,318066,0
2014-06-04,21.23,22.15,20.895,21.47,325406,0
2014-06-05,21.61,22.13,21.36,22.05,262748,0
2014-06-06,22.21,22.445,21.986,22.4,421424,0
2014-06-09,22.46,22.68,22.29,22.58,188584,0
2014-06-10,22.57,22.69,22.03,22.62,388222,0
2014-06-11,22.55,22.89,22.342,22.65,218240,0
2014-06-12,22.68,22.87,22.3,22.65,127773,0
2014-06-13,22.78,22.89,22.468,22.54,154905,0
2014-06-16,22.47,23.27,22.47,23.11,317624,0
2014-06-17,23.15,23.62,22.92,23.2,275959,0
2014-06-18,23.15,23.83,22.96,23.51,367810,0
2014-06-19,23.015,23.65,23.015,23.5,214928,0
2014-06-20,23.57,24.35,23.47,24.11,511367,0
2014-06-23,24.02,24.175,23.57,23.93,198625,0
2014-06-24,23.83,24.145,23.73,23.81,140859,0
2014-06-25,23.63,23.94,23.52,23.74,114778,0
2014-06-26,23.66,23.81,23.34,23.44,263054,0
2014-06-27,23.27,24.01,23.27,23.76,1902478,0
2014-06-30,23.71,23.91,23.29,23.38,355948,0
2014-07-01,23.61,23.67,23.33,23.39,950208,0
2014-07-02,23.37,23.57,22.54,22.59,546900,0
2014-07-03,22.69,23.33,22.396,23.16,249552,0
2014-07-07,23.18,23.39,22.79,23.03,228800,0
2014-07-08,23,23.12,22.76,22.91,252153,0
2014-07-09,23.01,23.23,22.73,23.19,171988,0
2014-07-10,22.82,23.128,22.49,22.83,115082,0
2014-07-11,22.75,23.04,22.49,22.78,68091,0
2014-07-14,23,23,22.54,22.65,60275,0
2014-07-15,22.63,22.68,22.43,22.57,115437,0
2014-07-16,22.76,22.76,22.308,22.39,150575,0
2014-07-17,22.24,22.246,21.69,21.82,125849,0
2014-07-18,21.77,22.07,21.52,21.95,156368,0
2014-07-21,21.83,21.83,21.46,21.73,75641,0
2014-07-22,21.8,22.136,21.7,21.79,105711,0
2014-07-23,21.79,21.95,21.49,21.57,96008,0
2014-07-24,21.64,21.86,21.455,21.58,95543,0
2014-07-25,21.37,21.58,21.16,21.26,108609,0
2014-07-28,21.27,21.44,20.99,21.23,99958,0
2014-07-29,21.24,21.62,21.24,21.44,75804,0
2014-07-30,21.62,21.84,21.34,21.6,81247,0
2014-07-31,21.37,21.56,20.68,20.73,186544,0
2014-08-01,20.74,21.04,20.31,20.62,146566,0
2014-08-04,20.75,21.02,20.27,21,84827,0
2014-08-05,20.9,21.13,20.555,21.06,331371,0
2014-08-06,20.76,21.166,20.12,20.15,296600,0
2014-08-07,20.22,20.27,19.28,19.49,271256,0
2014-08-08,23.98,23.98,21.37,21.73,541015,0
2014-08-11,21.84,22.25,21.27,21.59,263520,0
2014-08-12,21.5,21.73,21.214,21.66,172939,0
2014-08-13,21.74,21.985,21.7,21.84,113000,0
2014-08-14,21.82,22.25,21.745,21.86,206527,0
2014-08-15,21.95,22.27,21.225,21.39,85088,0
2014-08-18,21.65,22.01,21.39,21.6,98185,0
2014-08-19,21.55,21.62,21.33,21.54,145061,0
2014-08-20,21.42,21.618,21.08,21.33,122234,0
2014-08-21,21.3,21.3,20.9,21.03,51716,0
2014-08-22,21,21.54,20.8,21.45,163288,0
2014-08-25,21.59,21.62,21.03,21.17,70414,0
2014-08-26,21.19,21.52,21.18,21.32,74955,0
2014-08-27,21.29,21.74,21.15,21.45,177113,0
2014-08-28,21.32,21.41,21,21.27,143054,0
2014-08-29,21.3,21.7,21.22,21.62,91759,0
2014-09-02,21.76,22.31,21.53,22.29,191144,0
2014-09-03,22.43,22.45,21.64,22.4,209993,0
2014-09-04,22.49,23.01,22.39,22.55,231653,0
2014-09-05,22.45,22.848,22.12,22.51,139204,0
2014-09-08,22.69,22.8,22.48,22.71,130847,0
2014-09-09,22.68,22.83,22.24,22.45,134323,0
2014-09-10,22.49,23.27,22.27,23.22,258715,0
2014-09-11,23.16,24.12,23.16,23.8,397184,0
2014-09-12,24.02,24.98,23.87,24.77,597975,0
2014-09-15,24.99,25,23.88,24.19,205770,0
2014-09-16,24.3,24.302,23.4,23.72,280841,0
2014-09-17,23.67,24.21,23.5,24.05,158283,0
2014-09-18,24.3,24.5,23.68,24.45,188346,0
2014-09-19,24.5,24.5,24.15,24.2,288097,0
2014-09-22,24.06,24.42,23.69,24.26,383195,0
2014-09-23,24.15,24.354,23.77,23.9,389107,0
2014-09-24,24.03,25.11,23.72,24.32,417758,0
2014-09-25,24.26,24.476,23.66,23.99,276457,0
2014-09-26,24,24.228,23.81,24.01,177833,0
2014-09-29,23.78,24.19,23.751,24.12,242185,0
2014-09-30,24.19,24.82,23.87,23.9,409329,0
2014-10-01,23.93,24.152,23.28,23.61,184394,0
2014-10-02,23.79,24.26,23.69,23.97,232935,0
2014-10-03,24.25,24.48,23.97,24,131046,0
2014-10-06,23.95,24.362,23.77,23.86,125602,0
2014-10-07,23.67,24.164,23.14,23.21,133522,0
2014-10-08,23.19,23.98,22.92,23.94,349913,0
2014-10-09,23.87,23.96,23,23,117450,0
2014-10-10,22.97,23.209,22.5,22.54,364600,0
2014-10-13,22.64,23.03,22.43,22.48,193838,0
2014-10-14,22.77,22.825,22.24,22.46,151738,0
2014-10-15,22.12,22.94,21.64,22.88,180257,0
2014-10-16,22.51,22.97,22.38,22.575,189600,0
2014-10-17,22.91,22.95,22.38,22.56,247585,0
2014-10-20,22.4,23.22,22.36,23.22,174462,0
2014-10-21,23.43,23.69,22.795,23.14,116039,0
2014-10-22,23.25,23.495,22.8,22.93,101729,0
2014-10-23,23.24,23.77,23.19,23.39,192805,0
2014-10-24,23.46,23.648,23.23,23.59,104959,0
2014-10-27,23.37,24.14,23.18,24.05,196791,0
2014-10-28,27.8,28.37,26.8,27.86,6267081,0
2014-10-29,27.93,28.4,27.39,27.85,1664630,0
2014-10-30,27.86,28.24,27.69,28.06,825119,0
2014-10-31,28.29,28.53,27.88,27.95,1254711,0
2014-11-03,27.45,27.85,26.65,26.9,823874,0
2014-11-04,26.91,27.07,26.01,26.34,585195,0
2014-11-05,26.48,26.77,26.07,26.28,646417,0
2014-11-06,26.24,26.42,24.65,25.59,806352,0
2014-11-07,25.29,26.46,24.99,25.5,470902,0
2014-11-10,25.57,26.21,25.34,25.99,325899,0
2014-11-11,25.9,26.24,25.64,25.98,579746,0
2014-11-12,25.81,26.24,25.57,26.11,351176,0
2014-11-13,26.05,26.52,25.95,26.43,370190,0
2014-11-14,26.36,26.6,25.975,26.42,203554,0
2014-11-17,26.39,26.55,25.76,25.85,162763,0
2014-11-18,26.12,26.74,26.12,26.52,328829,0
2014-11-19,26.22,26.42,25.95,26,144731,0
2014-11-20,25.85,26.05,25.51,25.86,698050,0
2014-11-21,26.32,26.41,25.79,26.19,255663,0
2014-11-24,26.31,26.63,26.22,26.31,232440,0
2014-11-25,26.43,26.95,26.22,26.88,327204,0
2014-11-26,26.91,27.41,26.85,27.34,345422,0
2014-11-28,27.35,27.4,26.62,26.69,156595,0
2014-12-01,26.55,26.91,26.37,26.68,324530,0
2014-12-02,26.78,27.025,26.28,26.52,434927,0
2014-12-03,26.5,27.24,26.36,27.06,2443464,0
2014-12-04,27.1,27.44,26.62,26.82,399630,0
2014-12-05,26.84,27.59,26.75,27.55,269428,0
2014-12-08,27.38,27.54,26.81,26.91,137846,0
2014-12-09,26.59,27.41,26.39,27.24,261605,0
2014-12-10,27.11,27.11,26.24,26.39,327513,0
2014-12-11,26.56,26.73,26.39,26.53,123505,0
2014-12-12,26.18,26.85,26.09,26.39,210585,0
2014-12-15,26.43,26.59,25.805,26.37,236463,0
2014-12-16,26.2,26.67,25.83,25.94,621138,0
2014-12-17,25.94,26.62,25.82,26.51,473688,0
2014-12-18,26.78,26.93,26.35,26.44,274006,0
2014-12-19,26.29,26.81,26.24,26.55,629964,0
2014-12-22,26.5,26.5,25.26,25.38,802862,0
2014-12-23,25.55,25.79,24.96,25.55,204900,0
2014-12-24,25.39,25.76,25.39,25.68,52276,0
2014-12-26,25.72,25.83,25.45,25.46,52166,0
2014-12-29,25.51,25.84,25.11,25.22,379269,0
2014-12-30,25.19,25.77,25.08,25.7,194846,0
2014-12-31,25.72,26.12,25.36,25.5,348812,0
2015-01-02,25.55,25.78,24.99,25.11,317700,0
2015-01-05,25.01,25.96,24.72,25.52,258048,0
2015-01-06,25.56,25.8,25.14,25.33,382752,0
2015-01-07,25.52,25.88,25.22,25.82,126537,0
2015-01-08,26.1,26.5,25.96,26.07,217124,0
2015-01-09,26.04,26.21,25.5,25.6,303345,0
2015-01-12,25.78,26.21,25.45,25.71,448138,0
2015-01-13,25.95,26.246,25.03,25.39,310583,0
2015-01-14,25.19,25.75,24.86,25.31,438937,0
2015-01-15,25.41,25.41,24.71,24.79,388981,0
2015-01-16,24.7,25.04,24.48,24.93,405342,0
2015-01-20,24.96,25.43,24.51,24.75,231176,0
2015-01-21,24.61,24.93,24.462,24.89,236851,0
2015-01-22,24.896,25.36,24.77,25.15,163600,0
2015-01-23,24.918,25.16,24.55,24.7,222942,0
2015-01-26,24.462,25.015,24.41,24.88,329104,0
2015-01-27,24.66,24.85,24.34,24.5,1014253,0
2015-01-28,24.57,24.735,24.06,24.56,630509,0
2015-01-29,24.55,25.5,24.55,25.3,467890,0
2015-01-30,25.15,25.31,24.01,24.17,210553,0
2015-02-02,24.18,24.18,23.38,23.68,167170,0
2015-02-03,23.85,23.85,23.32,23.59,121359,0
2015-02-04,23.51,24.03,23.51,23.84,259989,0
2015-02-05,23.9,24.43,23.742,24.25,173551,0
2015-02-06,24.3,24.8,24.21,24.79,273924,0
2015-02-09,24.64,25.62,24.46,24.93,290263,0
2015-02-10,25.03,25.54,24.68,25.39,113202,0
2015-02-11,25.44,25.45,24.58,24.97,160826,0
2015-02-12,25.07,25.316,24.85,25.2,85491,0
2015-02-13,25.548,25.548,25.01,25.32,64075,0
2015-02-17,25.35,25.609,25.122,25.55,207516,0
2015-02-18,25.45,25.82,25.32,25.78,156013,0
2015-02-19,25.77,26.17,25.47,25.61,124881,0
2015-02-20,25.53,25.95,25.2,25.65,112471,0
2015-02-23,25.66,25.88,25.37,25.76,167916,0
2015-02-24,25.7,25.75,25.43,25.56,98454,0
2015-02-25,25.04,25.74,24.68,24.78,539961,0
2015-02-26,24.81,24.81,23.92,24.59,283419,0
2015-02-27,24.58,24.718,24.27,24.44,178005,0
2015-03-02,24.42,24.8,24.34,24.61,214300,0
2015-03-03,24.58,24.67,24.24,24.42,89100,0
2015-03-04,24.25,25,24.19,24.83,195400,0
2015-03-05,25.01,25.69,24.65,25.65,147500,0
2015-03-06,25.53,25.95,24.86,25.24,317800,0
2015-03-09,25.25,25.58,25.06,25.51,100900,0
2015-03-10,25.21,25.67,24.99,25.62,420800,0
2015-03-11,25.77,25.77,25.2,25.55,195900,0
2015-03-12,25.78,26.31,25.68,26.31,540200,0
2015-03-13,26.35,26.48,26.02,26.31,132900,0
2015-03-16,26.52,26.68,26.45,26.54,89500,0
2015-03-17,26.35,26.53,26.17,26.48,197700,0
2015-03-18,26.38,26.77,26.37,26.46,454600,0
2015-03-19,26.41,26.57,26.31,26.53,135400,0
2015-03-20,26.72,26.72,25.86,26.14,363500,0
2015-03-23,26.03,26.07,25.63,25.99,233100,0
2015-03-24,25.91,26.66,25.91,26.49,127500,0
2015-03-25,26.5,26.98,26.02,26.15,96800,0
2015-03-26,26.14,26.27,25.74,25.93,115800,0
2015-03-27,25.74,26.14,25.74,25.83,64600,0
2015-03-30,25.76,26.52,25.76,26.32,295700,0
2015-03-31,26.53,26.58,26.04,26.22,115906,0
2015-04-01,26.17,26.28,25.89,26.2,157400,0
2015-04-02,26.2,26.29,26,26.1,72900,0
2015-04-06,25.88,26.15,25.88,26.09,195000,0
2015-04-07,26.06,26.1,25.94,26.02,371383,0
2015-04-08,25.84,26.13,25.84,26.01,76400,0
2015-04-09,26.05,26.35,25.67,26.3,411833,0
2015-04-10,26.26,26.46,26.15,26.23,109200,0
2015-04-13,26.41,26.98,26.41,26.8,57600,0
2015-04-14,26.81,26.84,26.18,26.27,69300,0
2015-04-15,26.34,26.65,26.28,26.46,52967,0
2015-04-16,26.4,26.49,26.06,26.23,67977,0
2015-04-17,26.03,26.03,25.64,25.92,131200,0
2015-04-20,26.04,26.13,25.88,26.07,68991,0
2015-04-21,26.19,26.19,25.82,26.02,41628,0
2015-04-22,25.93,26.06,25.65,25.96,117126,0
2015-04-23,25.92,26.36,25.91,26.24,35300,0
2015-04-24,26.29,26.44,26.19,26.25,26868,0
2015-04-27,26.19,26.44,25.74,26.01,176500,0
2015-04-28,25.91,26.25,25.74,26.21,91169,0
2015-04-29,25.98,26.24,25.92,25.95,79800,0
2015-04-30,25.73,26.57,25.66,25.87,242300,0
2015-05-01,25.79,25.91,24.85,25.2,180500,0
2015-05-04,25.14,25.61,25.11,25.21,67000,0
2015-05-05,25.25,25.66,24.57,24.74,90000,0
2015-05-06,24.63,25.05,24.45,24.84,258079,0
2015-05-07,24.76,24.99,24.55,24.71,82182,0
2015-05-08,24.93,25.05,24.64,24.94,228800,0
2015-05-11,24.86,25.18,24.82,25.01,73500,0
2015-05-12,24.89,25.17,24.76,25,196034,0
2015-05-13,25.27,25.44,25.03,25.14,94762,0
2015-05-14,25.26,25.67,25.11,25.46,105200,0
2015-05-15,25.35,25.89,25.3,25.53,148536,0
2015-05-18,25.47,26.1,25.42,25.7,89455,0
2015-05-19,25.67,25.83,25.44,25.54,62167,0
2015-05-20,25.59,25.86,25.43,25.69,68408,0
2015-05-21,25.79,26.33,25.48,26.2,78000,0
2015-05-22,26.16,26.41,25.83,25.87,71400,0
2015-05-26,25.73,26.22,25.73,26.09,78038,0
2015-05-27,26.14,26.49,26.05,26.42,75600,0
2015-05-28,26.34,26.65,26.34,26.57,38479,0
2015-05-29,26.59,26.8,26.42,26.58,128800,0
2015-06-01,26.8,26.99,26.35,26.72,115491,0
2015-06-02,26.67,27.06,26.27,26.77,98530,0
2015-06-03,26.74,26.87,26.35,26.75,681300,0
2015-06-04,26.55,26.73,26.37,26.59,186500,0
2015-06-05,26.67,26.78,26.32,26.52,234100,0
2015-06-08,26.47,26.56,26.18,26.45,61500,0
2015-06-09,26.48,26.69,26.25,26.49,205414,0
2015-06-10,26.61,26.67,26.49,26.6,100567,0
2015-06-11,26.74,27.01,26.65,26.9,101180,0
2015-06-12,26.84,26.88,26.62,26.72,35900,0
2015-06-15,26.65,26.74,26.28,26.55,44700,0
2015-06-16,26.54,26.74,26.19,26.61,235300,0
2015-06-17,26.71,26.76,26.04,26.06,94200,0
2015-06-18,26.18,26.56,26.04,26.35,260800,0
2015-06-19,26.43,26.6,26.16,26.36,248400,0
2015-06-22,26.37,26.49,26.19,26.26,124700,0
2015-06-23,26.37,26.43,26.25,26.39,57666,0
2015-06-24,26.42,26.61,26.3,26.51,99300,0
2015-06-25,26.63,26.78,26.19,26.34,147200,0
2015-06-26,26.44,26.44,25.36,25.57,716900,0
2015-06-29,25.48,25.7,24.73,24.8,83300,0
2015-06-30,25.05,25.3,24.8,24.99,292167,0
2015-07-01,25.13,25.62,24.8,25.08,141200,0
2015-07-02,25.16,25.16,24.8,24.9,71600,0
2015-07-06,24.85,25.36,24.72,25.34,154200,0
2015-07-07,25.33,25.55,25.03,25.51,95400,0
2015-07-08,25.36,25.36,25.01,25.15,106500,0
2015-07-09,25.36,25.4,25.13,25.24,71100,0
2015-07-10,25.44,25.67,25.26,25.56,68700,0
2015-07-13,25.58,25.84,25.57,25.7,99900,0
2015-07-14,25.83,26.12,25.76,25.88,91819,0
2015-07-15,25.94,26.13,25.81,25.83,141723,0
2015-07-16,25.93,26.12,25.73,25.85,103600,0
2015-07-17,25.92,26.03,25.77,25.81,68700,0
2015-07-20,25.8,25.89,25.27,25.41,67700,0
2015-07-21,25.44,25.96,25.21,25.26,106600,0
2015-07-22,25.23,25.71,25.23,25.38,52000,0
2015-07-23,25.47,25.56,25.13,25.2,73100,0
2015-07-24,25.09,25.24,24.65,24.65,68400,0
2015-07-27,24.64,25.05,24.47,24.93,116400,0
2015-07-28,25,25.08,24.46,25.02,177500,0
2015-07-29,25.04,25.3,24.9,25.07,103400,0
2015-07-30,24.91,25.25,24.68,24.99,129200,0
2015-07-31,25.08,25.18,24.83,24.89,73500,0
2015-08-03,24.94,25.84,24.53,24.67,120944,0
2015-08-04,24.69,24.93,24.62,24.67,66400,0
2015-08-05,24.87,25,24.59,24.68,167000,0
2015-08-06,24.9,24.9,24.35,24.47,108765,0
2015-08-07,24.25,24.25,23.57,23.82,96700,0
2015-08-10,23.93,24.12,23.7,23.78,135000,0
2015-08-11,23.66,23.8,23.36,23.61,127162,0
2015-08-12,23.45,24.02,23.31,23.85,56900,0
2015-08-13,23.86,23.86,23.37,23.44,98000,0
2015-08-14,23.38,24.1,23.38,24.1,114700,0
2015-08-17,23.94,24.25,23.84,24.15,107100,0
2015-08-18,24.14,24.37,23.99,24.15,98800,0
2015-08-19,24.01,24.01,23.71,23.76,70600,0
2015-08-20,23.51,23.59,22.7,22.73,98000,0
2015-08-21,22.32,22.52,22.06,22.33,256400,0
2015-08-24,22.17,22.37,21.43,22.03,165317,0
2015-08-25,22.32,22.7,22.16,22.22,95400,0
2015-08-26,22.62,22.75,22.17,22.68,73500,0
2015-08-27,22.78,22.83,22.42,22.54,149400,0
2015-08-28,22.42,22.6,22.22,22.29,184600,0
2015-08-31,22.31,22.43,22.1,22.24,63300,0
2015-09-01,21.89,22.26,21.85,21.98,108600,0
2015-09-02,23.74,24.53,23.74,23.89,659000,0
2015-09-03,23.89,25,23.89,24.31,281200,0
2015-09-04,24.03,24.32,23.68,23.93,92000,0
2015-09-08,24.19,24.49,23.94,24.29,108500,0
2015-09-09,24.49,24.64,23.58,23.6,81900,0
2015-09-10,23.55,23.68,23.22,23.47,50533,0
2015-09-11,23.31,23.81,23.25,23.76,481600,0
2015-09-14,23.81,23.81,23.22,23.25,38000,0
2015-09-15,23.26,23.55,23.18,23.49,69300,0
2015-09-16,23.52,24.5,23.44,24.41,138100,0
2015-09-17,24.35,24.58,24.15,24.24,189655,0
2015-09-18,23.87,24.4,23.87,24.18,259300,0
2015-09-21,24.36,24.54,24.12,24.15,51500,0
2015-09-22,23.93,24.22,23.66,23.83,90400,0
2015-09-23,23.93,23.93,23.59,23.7,110093,0
2015-09-24,23.61,24.01,23.49,23.88,261989,0
2015-09-25,24.02,24.02,22.76,23.18,284200,0
2015-09-28,23.14,23.14,21.03,21.15,122888,0
2015-09-29,21.16,21.19,20.25,20.34,150200,0
2015-09-30,20.49,20.66,20.27,20.39,137800,0
2015-10-01,20.45,20.86,20.32,20.67,298000,0
2015-10-02,21.16,21.5,20.79,21.17,766200,0
2015-10-05,21.41,23.455,20.87,21.27,667099,0
2015-10-06,21.29,21.42,20.89,21.18,1020200,0
2015-10-07,20.36,21.23,19.62,20.76,1074232,0
2015-10-08,20.78,21.66,20.25,21.47,983500,0
2015-10-09,21.45,21.51,20.68,20.98,622500,0
2015-10-12,21.06,21.06,19.394,20.24,767342,0
2015-10-13,20.17,20.97,20.12,20.62,870900,0
2015-10-14,20.49,20.99,20.476,20.71,1027292,0
2015-10-15,20.82,21.12,20.4,20.97,555000,0
2015-10-16,21.06,21.31,20.91,21.17,329800,0
2015-10-19,21,21.3,20.82,21.03,476474,0
2015-10-20,20.75,21.38,20.3,20.42,1036677,0
2015-10-21,20.39,20.61,19.75,20.02,805800,0
2015-10-22,20.13,20.13,18.03,19.44,753200,0
2015-10-23,19.65,19.71,19.27,19.4,636800,0
2015-10-26,19.43,20.08,18.99,19.5,430000,0
2015-10-27,19.41,19.52,18.98,19.14,501400,0
2015-10-28,19.23,19.83,18.94,19.5,2067900,0
2015-10-29,19.58,19.89,19.08,19.8,606200,0
2015-10-30,19.81,20.03,19.24,19.33,572400,0
2015-11-02,19.38,19.87,19.348,19.76,829471,0
2015-11-03,19.69,20.26,19.632,20.02,1358996,0
2015-11-04,20.43,20.6,19.88,20.22,1151006,0
2015-11-05,19.48,21.6,18.9,21.53,2918500,0
2015-11-06,21.06,22.82,20.37,22.58,1288800,0
2015-11-09,22.38,22.57,22.08,22.33,614786,0
2015-11-10,22.19,23.13,22.04,22.99,952900,0
2015-11-11,22.99,23.14,22.38,22.39,677100,0
2015-11-12,22.17,22.98,21.78,21.81,373500,0
2015-11-13,21.9,22.36,21.17,21.98,565500,0
2015-11-16,21.91,22,21.68,21.71,667700,0
2015-11-17,21.68,21.97,21.58,21.85,578600,0
2015-11-18,21.79,22.13,21.18,22.05,2411900,0
2015-11-19,22.03,22.135,20.71,20.75,979213,0
2015-11-20,20.88,21.46,20.36,20.64,1164000,0
2015-11-23,20.62,21.54,20.58,21.2,750400,0
2015-11-24,21.03,21.09,20.9,20.98,659900,0
2015-11-25,21.01,21.03,20.02,20.98,560600,0
2015-11-27,20.86,21.08,20.78,20.95,134600,0
2015-11-30,22.53,22.94,21.16,21.42,1116700,0
2015-12-01,21.47,22.96,21.385,22.76,1851471,0
2015-12-02,22.78,23.24,22.682,22.96,752333,0
2015-12-03,22.98,23.155,21.91,21.96,793181,0
2015-12-04,22.12,23.23,22,23.1,864400,0
2015-12-07,23.2,23.49,22.68,22.84,619000,0
2015-12-08,22.67,23.67,22.558,23.54,1089979,0
2015-12-09,23.4,23.72,22.66,22.8,500200,0
2015-12-10,22.91,23.26,22.12,22.88,484900,0
2015-12-11,22.34,22.92,22.02,22.47,585800,0
2015-12-14,22.56,23.02,22.23,22.75,435153,0
2015-12-15,22.89,23.24,22.46,23.12,681200,0
2015-12-16,23.15,23.19,22.72,23.04,607300,0
2015-12-17,23.03,23.21,22.54,22.69,564700,0
2015-12-18,22.66,23.19,22.62,22.64,666200,0
2015-12-21,22.66,23.13,22.45,23.1,441500,0
2015-12-22,23.15,23.86,22.93,23.69,608740,0
2015-12-23,23.75,23.77,23.34,23.55,322600,0
2015-12-24,23.57,23.74,23.49,23.56,109082,0
2015-12-28,23.47,23.86,23.33,23.5,322990,0
2015-12-29,23.61,24.155,23.38,24.04,680633,0
2015-12-30,24.15,24.345,23.885,23.9,390743,0
2015-12-31,23.81,24.43,23.64,24.18,535667,0
2016-01-04,23.68,24.15,22.75,22.8,814203,0
2016-01-05,22.83,23.88,22.8,23.63,481699,0
2016-01-06,23.31,23.63,23.04,23.08,717693,0
2016-01-07,22.65,22.86,22.22,22.72,772400,0
2016-01-08,22.8,23.23,21.65,21.72,607229,0
2016-01-11,21.88,22.15,20.9,21.13,715739,0
2016-01-12,21.27,22,21.14,21.95,703046,0
2016-01-13,21.97,22.19,20.86,21.12,548257,0
2016-01-14,21.22,21.97,20.65,21.68,609321,0
2016-01-15,21.15,21.44,20.16,20.82,768391,0
2016-01-19,20.94,21.2,20.53,20.64,676800,0
2016-01-20,20.41,21.96,20.01,21.56,823431,0
2016-01-21,21.57,22.2282,21.115,21.3,519335,0
2016-01-22,21.55,22.76,21.09,21.85,483856,0
2016-01-25,21.73,21.95,21.32,21.37,400594,0
2016-01-26,21.47,21.66,20.31,20.41,1008552,0
2016-01-27,20.28,20.51,19.7,19.73,969079,0
2016-01-28,19.94,20.46,18.97,19.17,738514,0
2016-01-29,19.21,19.98,19.21,19.95,809760,0
2016-02-01,19.84,20.14,19.57,20,602683,0
2016-02-02,19.78,20.48,19.146,20.08,739310,0
2016-02-03,20.25,20.55,19.46,20.1,447621,0
2016-02-04,19.99,19.99,18.62,18.81,1150539,0
2016-02-05,18.72,19.36,16.77,17.38,1769512,0
2016-02-08,17.14,17.175,16.01,16.84,1968507,0
2016-02-09,16.55,16.875,15.15,15.89,2287112,0
2016-02-10,16.03,16.47,15.02,15.82,687435,0
2016-02-11,15.54,15.7,15.06,15.38,735579,0
2016-02-12,15.54,16.11,15.1,15.64,581317,0
2016-02-16,15.85,16.255,15.59,16.2,706971,0
2016-02-17,16.37,17.46,15.75,17.35,1392655,0
2016-02-18,17.3,17.54,17,17.04,1196931,0
2016-02-19,17,17.42,16.79,17.31,822180,0
2016-02-22,18.17,18.17,17.15,17.17,1047920,0
2016-02-23,17.11,17.62,16.96,17.15,1263526,0
2016-02-24,20.14,20.14,17.49,17.71,1838327,0
2016-02-25,17.69,18,17.05,17.69,1249973,0
2016-02-26,17.68,18.25,17.5,18,729476,0
2016-02-29,17.95,18.2,17.07,17.07,605851,0
2016-03-01,17.15,17.29,16.85,17.19,750102,0
2016-03-02,17.12,18.04,17.055,17.84,676742,0
2016-03-03,17.76,17.78,17.26,17.33,883993,0
2016-03-04,17.28,17.37,16.47,16.65,1142943,0
2016-03-07,16.61,17.61,16.58,17.56,617389,0
2016-03-08,17.5,17.54,16.94,16.98,476104,0
2016-03-09,17.03,17.33,16.9625,17.28,703879,0
2016-03-10,17.39,19.5,17.215,17.27,798350,0
2016-03-11,17.43,17.75,17.39,17.55,274305,0
2016-03-14,17.48,18.04,17.39,17.95,486929,0
2016-03-15,17.86,18.19,17.33,17.46,689304,0
2016-03-16,17.35,17.45,17.01,17.25,699139,0
2016-03-17,17.16,17.51,16.835,17.44,1042913,0
2016-03-18,17.56,17.85,17.07,17.33,1313249,0
2016-03-21,17.32,17.64,16.99,17.25,409400,0
2016-03-22,17.1,17.225,16.94,17.04,921091,0
2016-03-23,16.92,17.12,16.51,16.54,792739,0
2016-03-24,16.48,16.84,15.79,16.12,1163609,0
2016-03-28,16.21,16.25,15.52,16,732362,0
2016-03-29,16,16.58,15.8,16.49,567760,0
2016-03-30,16.56,17.1895,16.45,16.73,1804349,0
2016-03-31,16.72,16.88,16.52,16.6,585690,0
2016-04-01,16.48,17.02,16.15,16.96,782533,0
2016-04-04,16.91,18.27,16.655,17.77,884483,0
2016-04-05,17.59,17.71,17.27,17.37,534424,0
2016-04-06,17.34,17.565,17.16,17.52,454755,0
2016-04-07,17.45,17.6,17.3,17.46,393887,0
2016-04-08,17.61,17.71,16.87,17.05,287087,0
2016-04-11,17.36,17.52,16.9,17.22,794301,0
2016-04-12,17.17,17.36,16.88,17.11,599764,0
2016-04-13,17.24,17.51,17.07,17.45,461718,0
2016-04-14,17.53,18.52,17.37,18.39,690470,0
2016-04-15,18.28,19.04,18.25,18.9,858929,0
2016-04-18,18.77,19.26,18.58,18.83,323009,0
2016-04-19,18.96,19.095,18.77,19.05,446170,0
2016-04-20,19.11,19.11,18.585,19.05,348177,0
2016-04-21,19.05,19.35,18.86,19.06,331957,0
2016-04-22,19.1,19.17,18.73,19.02,318300,0
2016-04-25,19.03,19.1,18.64,18.77,307711,0
2016-04-26,18.82,19.04,18.53,19.04,197961,0
2016-04-27,19.18,19.5,17.86,19.39,627661,0
2016-04-28,19.5,19.73,19.14,19.18,565132,0
2016-04-29,19.04,19.29,18.61,18.78,744375,0
2016-05-02,18.91,19.42,18.54,19.38,782230,0
2016-05-03,19.19,19.19,18.21,18.26,672105,0
2016-05-04,18.03,18.13,17.64,17.99,632773,0
2016-05-05,19.61,20.75,18.74,18.79,1650619,0
2016-05-06,18.75,19.02,18.4,18.76,564642,0
2016-05-09,18.77,19.03,18.59,18.69,504916,0
2016-05-10,18.73,18.775,18.36,18.73,613473,0
2016-05-11,18.75,18.89,18.39,18.45,448867,0
2016-05-12,18.49,18.75,17.53,17.8,585541,0
2016-05-13,17.36,18.18,16.77,17.8,8297801,0
2016-05-16,17.85,18.51,17.78,18.01,2298796,0
2016-05-17,17.92,18.34,17.87,17.98,1121606,0
2016-05-18,17.94,18.255,17.81,17.99,573838,0
2016-05-19,17.83,18.42,17.81,18.34,1119522,0
2016-05-20,18.47,19.19,18.4,19.1,1512986,0
2016-05-23,19.03,19.52,19.02,19.24,1043009,0
2016-05-24,19.2,19.69,18.98,19.57,4504503,0
2016-05-25,19.67,19.68,19.19,19.33,1343028,0
2016-05-26,19.33,19.54,19.26,19.32,829159,0
2016-05-27,19.34,19.41,19.14,19.3,1008122,0
2016-05-31,19.34,19.49,18.97,19.35,1047652,0
2016-06-01,19.32,19.76,19.23,19.62,1095035,0
2016-06-02,19.55,19.8,19.3,19.61,738078,0
2016-06-03,19.61,19.66,19.03,19.26,652828,0
2016-06-06,19.38,19.5,19.08,19.34,591015,0
2016-06-07,19.34,19.56,19.03,19.26,779496,0
2016-06-08,19.21,19.5,19.06,19.29,516449,0
2016-06-09,19.41,19.7,19.16,19.51,794658,0
2016-06-10,19.4,19.4,18.86,18.91,828349,0
2016-06-13,18.91,19.16,18.61,18.81,1160598,0
2016-06-14,18.71,18.72,17.82,18.1,1646649,0
2016-06-15,18.12,18.37,17.83,18.32,1280583,0
2016-06-16,18.21,18.58,17.5348,18.45,1841770,0
2016-06-17,18.39,18.76,17.35,17.58,2485601,0
2016-06-20,17.68,18.005,17.055,17.47,2395766,0
2016-06-21,17.49,17.71,16.93,17.32,1849509,0
2016-06-22,17.27,17.49,16.82,16.98,1940048,0
2016-06-23,17.16,17.71,16.91,17.63,1802065,0
2016-06-24,16.76,17.49,16.45,16.66,3348543,0
2016-06-27,16.58,16.74,15.85,16.14,1518584,0
2016-06-28,16.35,16.58,16.17,16.27,1282993,0
2016-06-29,16.49,16.68,16.315,16.5,1206047,0
2016-06-30,16.29,17.4,16.29,17.37,1362803,0
2016-07-01,17.46,18.36,17.13,18.18,1854482,0
2016-07-05,18.13,18.52,18,18.4,1980922,0
2016-07-06,18.35,18.93,18.2601,18.9,1169237,0
2016-07-07,18.9,19.19,18.895,19.1,924278,0
2016-07-08,19.24,19.88,18.83,19.8,1092749,0
2016-07-11,19.94,20.31,19.66,20.24,1178037,0
2016-07-12,20.35,20.74,20.35,20.52,1318708,0
2016-07-13,21.46,21.7,20.52,21.43,3430349,0
2016-07-14,21.58,21.695,21.17,21.5,1562399,0
2016-07-15,21.71,21.71,20.85,21.01,1333769,0
2016-07-18,21.12,21.26,20.86,21.17,928886,0
2016-07-19,21.09,21.36,20.91,21.24,1306168,0
2016-07-20,21.35,21.94,21.09,21.8,1214467,0
2016-07-21,21.69,21.94,21.63,21.7,549243,0
2016-07-22,21.7,21.75,21.21,21.72,1597241,0
2016-07-25,21.68,21.88,21.385,21.43,791029,0
2016-07-26,21.37,21.54,21.22,21.53,736469,0
2016-07-27,21.62,21.62,21.16,21.5,1285726,0
2016-07-28,21.43,21.81,21.26,21.75,631137,0
2016-07-29,21.83,22.11,21.34,21.93,942976,0
2016-08-01,21.86,22.09,21.26,21.64,847551,0
2016-08-02,21.45,21.572,21.1,21.17,1096858,0
2016-08-03,22.6,25,22.6,23.77,4896429,0
2016-08-04,23.6,24.54,23.48,24.5,2216284,0
2016-08-05,24.55,24.91,23.98,24.03,1516004,0
2016-08-08,24.08,24.65,23.86,23.96,985486,0
2016-08-09,23.96,24.48,23.79,24.41,1433592,0
2016-08-10,24.34,24.43,23.7,23.79,749052,0
2016-08-11,23.87,24.21,23.555,24.14,1513689,0
2016-08-12,24.17,24.31,23.4401,24.03,1743665,0
2016-08-15,24.17,24.79,24.07,24.52,955638,0
2016-08-16,24.51,24.74,24.02,24.4,742088,0
2016-08-17,24.31,24.45,23.98,24.44,429606,0
2016-08-18,24.54,24.905,24.52,24.76,617739,0
2016-08-19,24.69,24.78,24.41,24.73,527588,0
2016-08-22,24.72,25.27,24.51,25.18,1036545,0
2016-08-23,25.21,25.5,25.15,25.29,1090134,0
2016-08-24,25.31,25.47,24.42,24.61,832576,0
2016-08-25,24.48,24.9,24.22,24.52,1182275,0
2016-08-26,24.58,25,24.45,24.74,504864,0
2016-08-29,24.78,25.01,24.69,24.88,653825,0
2016-08-30,24.84,25.34,24.835,24.97,548070,0
2016-08-31,24.86,24.92,24.59,24.76,639471,0
2016-09-01,24.74,24.74,24.35,24.61,794235,0
2016-09-02,24.71,24.925,24.53,24.71,629503,0
2016-09-06,24.74,24.93,24.41,24.7,478669,0
2016-09-07,24.69,24.9,24.57,24.6,462861,0
2016-09-08,24.62,24.7,24.04,24.05,1278611,0
2016-09-09,23.87,23.87,22.8,22.83,1236503,0
2016-09-12,22.61,23.6,22.42,23.54,818260,0
2016-09-13,23.26,23.48,22.79,22.97,387641,0
2016-09-14,23.03,23.13,22.66,22.8,459768,0
2016-09-15,22.84,23.44,22.72,23.29,365850,0
2016-09-16,23.34,23.49,22.92,23.07,907857,0
2016-09-19,23.27,23.29,22.86,23.08,967916,0
2016-09-20,23.29,23.29,22.76,23.12,626014,0
2016-09-21,23.28,23.8,23.19,23.77,681600,0
2016-09-22,24,24.2,23.79,24.16,987046,0
2016-09-23,24.09,24.59,23.8,24.4,965978,0
2016-09-26,24.18,24.3099,23.64,23.67,643547,0
2016-09-27,23.81,24.76,23.66,24.59,841965,0
2016-09-28,24.6,25.035,23.44,24.99,1300752,0
2016-09-29,24.66,25.02,24.04,24.14,1101910,0
2016-09-30,24.31,24.64,24.09,24.53,516779,0
2016-10-03,24.34,24.635,24.03,24.33,508997,0
2016-10-04,24.33,24.44,23.83,24.12,376065,0
2016-10-05,24.16,24.6,24.08,24.25,447017,0
2016-10-06,24.17,24.41,23.93,24,395350,0
2016-10-07,24,24.17,23.64,23.87,987613,0
2016-10-10,24.02,25.12,23.88,24.68,736088,0
2016-10-11,24.64,24.64,23.6,23.72,563491,0
2016-10-12,23.8,23.92,23,23.13,938954,0
2016-10-13,23.15,24,22.93,23.71,835762,0
2016-10-14,23.79,23.79,23.38,23.49,449673,0
2016-10-17,23.42,23.68,23.2,23.53,450028,0
2016-10-18,23.89,24.09,23.61,23.89,355602,0
2016-10-19,23.84,24.135,23.62,23.92,349841,0
2016-10-20,23.77,24.44,23.71,24.38,327789,0
2016-10-21,24.11,24.64,24.06,24.2,618509,0
2016-10-24,24.42,25.15,24.28,24.96,1682072,0
2016-10-25,24.85,24.88,23.99,24.15,493447,0
2016-10-26,23.85,24.27,21.98,22.35,2587158,0
2016-10-27,22.05,22.575,21.94,22.08,1180661,0
2016-10-28,22.01,22.515,21.95,22.44,566062,0
2016-10-31,22.28,23.11,21.77,21.91,1585440,0
2016-11-01,22.03,22.19,21.445,21.75,1410342,0
2016-11-02,21.69,21.69,20.5,20.78,1636913,0
2016-11-03,21.88,22.44,20.72,20.83,2042651,0
2016-11-04,21,21.68,20.69,21.3,1335231,0
2016-11-07,21.77,22.07,21.62,21.91,764971,0
2016-11-08,21.85,22.25,21.57,22.12,399758,0
2016-11-09,22.01,22.53,21.55,22.35,720170,0
2016-11-10,22.69,23.34,22.06,23.01,1091575,0
2016-11-11,22.98,23.92,22.88,23.46,1436404,0
2016-11-14,23.66,23.67,22.58,22.71,749644,0
2016-11-15,22.6,23.375,22.53,23.31,746670,0
2016-11-16,22.97,23.48,22.97,23.23,507446,0
2016-11-17,23.32,23.99,23.28,23.6,810064,0
2016-11-18,23.68,23.835,23.39,23.71,390917,0
2016-11-21,23.78,23.88,23.45,23.63,335098,0
2016-11-22,23.59,23.59,22.88,23.19,504457,0
2016-11-23,23.09,23.93,22.97,23.9,413270,0
2016-11-25,23.94,23.99,23.67,23.8,150887,0
2016-11-28,23.68,23.69,23.09,23.34,391732,0
2016-11-29,23.45,23.8,23.28,23.56,462319,0
2016-11-30,23.59,23.59,22.9,23.04,599205,0
2016-12-01,23.09,23.43,22.68,22.99,1101778,0
2016-12-02,23.05,23.46,22.94,23.08,1150817,0
2016-12-05,23.23,23.8,23.04,23.69,701904,0
2016-12-06,23.75,23.9,23.47,23.72,607824,0
2016-12-07,23.5,23.86,23.13,23.8,379226,0
2016-12-08,23.62,24.35,23.62,24.2,511578,0
2016-12-09,24.37,24.535,23.85,23.88,666199,0
2016-12-12,23.8,23.92,23.04,23.43,636934,0
2016-12-13,23.65,23.65,23.12,23.5,699802,0
2016-12-14,23.46,23.58,22.85,23.26,515673,0
2016-12-15,23.3,23.505,22.82,23.01,463637,0
2016-12-16,23.12,23.41,22.86,23.03,742335,0
2016-12-19,22.98,23.6199,22.68,23.18,804522,0
2016-12-20,23.31,23.51,22.8,23.14,822309,0
2016-12-21,23.17,23.25,22.79,22.8,345623,0
2016-12-22,23.1,23.35,22.76,23.1,491747,0
2016-12-23,23.13,23.4225,22.94,23.31,367783,0
2016-12-27,23.22,23.52,23.15,23.33,327185,0
2016-12-28,23.36,23.36,22.85,22.9,397406,0
2016-12-29,22.96,23.24,22.93,23.14,330013,0
2016-12-30,23.18,23.23,22.86,22.98,451908,0
2017-01-03,22.71,23.24,22.135,22.61,1677879,0
2017-01-04,22.59,23.02,22.59,22.86,1124317,0
2017-01-05,22.85,23.48,22.85,23.26,590973,0
2017-01-06,23.28,24.12,23.27,23.98,847487,0
2017-01-09,24.01,24.57,23.97,24.18,796230,0
2017-01-10,24.655,25.48,24.2,25.41,959577,0
2017-01-11,25.4,25.72,24.83,25.33,1037984,0
2017-01-12,25.21,25.44,24.88,25.21,428393,0
2017-01-13,25.36,25.565,25.11,25.23,656286,0
2017-01-17,25.18,25.21,24.76,25,418934,0
2017-01-18,25.23,25.23,24.72,24.9,531434,0
2017-01-19,24.94,24.94,24.53,24.77,372623,0
2017-01-20,24.88,25.31,24.85,24.89,685340,0
2017-01-23,24.85,25.08,24.51,25.01,402261,0
2017-01-24,25.04,25.175,24.7,25.11,564781,0
2017-01-25,25.3,25.45,24.83,25.29,539754,0
2017-01-26,25.29,25.29,24.79,25.09,391027,0
2017-01-27,25.05,25.29,24.94,25.16,388842,0
2017-01-30,24.96,25.11,24.45,25.02,610486,0
2017-01-31,24.91,25.27,24.675,25.18,534750,0
2017-02-01,25.25,25.58,25.01,25.21,799926,0
2017-02-02,25.2,25.48,25.03,25.41,1292583,0
2017-02-03,25.5,25.985,25.45,25.94,615671,0
2017-02-06,25.95,26.04,25.7,25.8,514337,0
2017-02-07,25.91,26.18,25.75,26.11,670854,0
2017-02-08,25.98,26.35,25.57,26.06,661693,0
2017-02-09,26.09,26.44,26,26.29,739077,0
2017-02-10,26.38,26.38,25.88,26.1,445592,0
2017-02-13,26.29,26.385,26.12,26.35,608115,0
2017-02-14,26.25,26.71,26.25,26.62,663633,0
2017-02-15,26.13,27.01,26.1,26.92,963510,0
2017-02-16,26.92,27.01,26.56,26.81,705372,0
2017-02-17,27.09,27.09,26.7,26.96,944451,0
2017-02-21,27.06,27.06,26.56,26.86,1447725,0
2017-02-22,28.25,28.56,27.59,27.96,3262887,0
2017-02-23,28.17,28.31,27.83,28.17,1051183,0
2017-02-24,28.06,28.14,27.65,28.06,1012290,0
2017-02-27,28.11,28.315,27.91,28.25,1069634,0
2017-02-28,28,28.16,27.76,27.88,1101868,0
2017-03-01,28.25,28.25,27.63,27.98,1201140,0
2017-03-02,27.98,28.955,27.89,28.64,1195166,0
2017-03-03,28.56,28.83,28.3701,28.71,596469,0
2017-03-06,28.54,28.775,28.15,28.56,674394,0
2017-03-07,28.45,29.15,28.45,28.69,1038897,0
2017-03-08,28.71,29.24,28.52,28.865,848891,0
2017-03-09,28.76,29.4,28.65,29.23,732334,0
2017-03-10,29.35,29.35,28.81,28.92,514113,0
2017-03-13,28.95,29.47,28.8,29.29,576052,0
2017-03-14,29.13,29.3,28.81,28.98,673208,0
2017-03-15,28.99,29.15,28.76,29.06,1206784,0
2017-03-16,29.05,29.09,28.81,28.91,411310,0
2017-03-17,28.83,29.44,28.71,29.3,963391,0
2017-03-20,29.31,29.57,29.02,29.21,617821,0
2017-03-21,30,31.01,29.66,29.77,2203016,0
2017-03-22,30.36,30.66,29.79,30.4,1442937,0
2017-03-23,29.94,30.83,29.94,30.44,1685066,0
2017-03-24,30.5,31.31,30.35,31.06,1143639,0
2017-03-27,30.77,30.89,30.23,30.55,1341552,0
2017-03-28,30.49,30.77,30.21,30.74,703791,0
2017-03-29,30.67,31.29,30.56,30.86,1718787,0
2017-03-30,30.84,31.215,30.5803,31.15,955022,0
2017-03-31,31.08,31.31,30.94,31.12,698912,0
2017-04-03,31.02,31.36,30.71,31.15,1919279,0
2017-04-04,30.57,31.1665,30.57,31.09,704145,0
2017-04-05,31.23,31.5299,31.07,31.18,883187,0
2017-04-06,31.17,31.27,30.89,30.98,1064346,0
2017-04-07,30.94,31.11,30.62,30.77,1341833,0
2017-04-10,30.73,30.92,30.5,30.74,560079,0
2017-04-11,30.28,30.53,29.83,30.08,2816012,0
2017-04-12,29.97,30.11,29.3,29.4,946734,0
2017-04-13,29.39,29.52,29.08,29.41,572984,0
2017-04-17,29.56,29.8,29.44,29.73,586138,0
2017-04-18,29.22,29.99,29.11,29.53,599323,0
2017-04-19,29.68,30.25,29.57,29.83,862883,0
2017-04-20,29.95,30.53,29.765,30.33,733366,0
2017-04-21,30.34,30.39,29.98,30.23,645056,0
2017-04-24,30.91,30.91,30.39,30.48,706544,0
2017-04-25,30.65,30.78,30.32,30.33,1126311,0
2017-04-26,30.34,30.57,29.8773,30.46,747905,0
2017-04-27,30.59,30.66,30.32,30.45,781536,0
2017-04-28,30.52,30.62,30.155,30.39,949397,0
2017-05-01,30.59,30.59,29.795,30.22,1380238,0
2017-05-02,30.25,30.33,29.645,29.78,1044523,0
2017-05-03,29.66,29.9,29.1,29.84,1955317,0
2017-05-04,27.71,28.74,27.6,28.11,3390607,0
2017-05-05,28.3,28.41,27.9,28.2,1574429,0
2017-05-08,28.21,28.33,27.74,27.85,882133,0
2017-05-09,27.8,27.96,27.355,27.9,878580,0
2017-05-10,27.83,28.26,27.61,28.14,831785,0
2017-05-11,27.98,28.18,27.59,27.68,1062843,0
2017-05-12,27.61,27.86,27.4502,27.66,764911,0
2017-05-15,27.98,28.31,27.65,28.12,617336,0
2017-05-16,28.18,28.27,27.7,28.03,1289468,0
2017-05-17,27.7,27.81,27.11,27.12,1040045,0
2017-05-18,27.22,27.47,26.84,27.25,990194,0
2017-05-19,27.24,28.03,27.24,27.44,616981,0
2017-05-22,27.51,27.755,27.44,27.715,540544,0
2017-05-23,27.65,27.745,27.34,27.39,680307,0
2017-05-24,27.39,27.425,27.07,27.165,858763,0
2017-05-25,27.28,27.58,27.05,27.43,1146807,0
2017-05-26,27.43,27.65,26.91,27.05,488918,0
2017-05-30,27.04,27.06,26.7,26.82,523617,0
2017-05-31,26.92,26.94,26.38,26.72,565249,0
2017-06-01,26.77,27.29,26.37,27.25,626453,0
2017-06-02,27.23,27.8,26.98,27.74,825611,0
2017-06-05,27.85,27.86,27.45,27.59,456515,0
2017-06-06,27.39,27.82,27.09,27.14,804676,0
2017-06-07,27.05,27.28,26.54,26.69,926745,0
2017-06-08,26.83,27.04,26.22,26.65,2399040,0
2017-06-09,26.61,27.02,26.09,26.2,1399081,0
2017-06-12,26.07,26.25,25.49,26.22,3018914,0
2017-06-13,26.26,27.1,26.26,26.98,1069198,0
2017-06-14,27.12,27.34,26.89,27.06,670118,0
2017-06-15,26.68,27.0999,26.51,26.51,979942,0
2017-06-16,26.34,26.69,26.05,26.17,1631584,0
2017-06-19,26.3,26.49,26.01,26.46,593115,0
2017-06-20,26.44,26.95,25.98,26.41,903788,0
2017-06-21,26.44,27.07,26.34,26.88,801888,0
2017-06-22,26.95,27.065,26.73,26.99,401073,0
2017-06-23,27.05,27.34,26.78,26.94,4161896,0
2017-06-26,27,27.09,26.0138,26.74,651571,0
2017-06-27,26.68,26.915,26.13,26.43,691369,0
2017-06-28,26.53,27.33,26.42,27.3,1175764,0
2017-06-29,27.25,27.26,26.61,26.82,1114498,0
2017-06-30,26.98,27.64,26.86,27.49,995830,0
2017-07-03,27.74,27.88,27.04,27.22,409600,0
2017-07-05,27.24,27.24,26.48,26.96,615778,0
2017-07-06,26.74,26.9299,26.32,26.34,590514,0
2017-07-07,26.43,27.1,26.34,27.015,578471,0
2017-07-10,26.99,27.07,26.49,26.53,508697,0
2017-07-11,26.35,26.75,26.35,26.59,917195,0
2017-07-12,26.79,26.96,26.56,26.93,562914,0
2017-07-13,27.07,27.16,26.69,26.94,543095,0
2017-07-14,26.93,27.44,26.71,27.4,735596,0
2017-07-17,27.41,27.95,27.24,27.39,664658,0
2017-07-18,27.37,27.935,27.32,27.57,570927,0
2017-07-19,27.64,28.03,27.44,27.58,544623,0
2017-07-20,27.63,28.17,26.881,27.91,828675,0
2017-07-21,28.17,28.1899,27.52,27.58,483837,0
2017-07-24,27.59,27.79,27.35,27.57,943986,0
2017-07-25,27.66,27.99,27.45,27.86,947738,0
2017-07-26,27.89,28.04,27.72,27.93,1503338,0
2017-07-27,28.02,28.46,27.97,28.37,1226915,0
2017-07-28,28.2,28.4,26.34,26.88,2069897,0
2017-07-31,27.03,27.03,26.16,26.27,1527823,0
2017-08-01,26.39,26.6,26.02,26.13,1201633,0
2017-08-02,26.32,26.7699,25.66,26.02,1548845,0
2017-08-03,27.63,29.27,27.5,27.64,3459801,0
2017-08-04,27.58,27.76,27.04,27.44,1020248,0
2017-08-07,27.46,28.75,27.23,28.3,2010733,0
2017-08-08,28.14,28.615,27.98,28.3,1211198,0
2017-08-09,28.09,28.26,27.78,28.05,1370424,0
2017-08-10,27.92,28.26,27.01,27.3,1584850,0
2017-08-11,27.39,27.86,27.075,27.8,790651,0
2017-08-14,28.02,28.64,27.97,28.55,892942,0
2017-08-15,28.56,28.59,28.33,28.52,529594,0
2017-08-16,28.65,29,27.96,28.14,1182967,0
2017-08-17,28.11,28.5,27.99,28.06,571680,0
2017-08-18,27.9,28.94,27.9,28.72,1322860,0
2017-08-21,28.57,28.69,28.19,28.28,594271,0
2017-08-22,28.35,28.75,28.22,28.73,498370,0
2017-08-23,28.5,28.82,28.5,28.55,565636,0
2017-08-24,28.6,28.85,28.39,28.52,350811,0
2017-08-25,28.63,28.76,28.37,28.59,697586,0
2017-08-28,28.63,28.77,28.37,28.69,339968,0
2017-08-29,28.58,29.01,28.52,28.89,1211870,0
2017-08-30,28.84,29.11,28.72,29,779889,0
2017-08-31,29.07,29.705,29,29.6,622666,0
2017-09-01,29.6,29.86,29.37,29.77,564440,0
2017-09-05,29.64,29.89,29.16,29.53,674621,0
2017-09-06,29.61,29.65,28.92,29.12,1301484,0
2017-09-07,29.04,29.15,28.37,28.4,974796,0
2017-09-08,28.28,28.77,28.11,28.55,652481,0
2017-09-11,28.75,28.89,27.98,28.36,1506516,0
2017-09-12,28.42,28.59,28.01,28.27,975535,0
2017-09-13,28.15,28.2,27.555,27.7,821925,0
2017-09-14,27.5,27.68,27.3,27.44,1099862,0
2017-09-15,27.49,27.49,26.43,26.77,2025451,0
2017-09-18,26.77,27.065,26.58,26.91,1241620,0
2017-09-19,26.98,27.04,26.24,26.39,710048,0
2017-09-20,26.39,26.53,26,26.06,1095110,0
2017-09-21,26.01,26.01,25.57,25.66,742201,0
2017-09-22,25.63,25.73,25.3,25.68,933678,0
2017-09-25,25.68,25.69,25.14,25.48,2679079,0
2017-09-26,25.47,25.75,25.26,25.67,1335264,0
2017-09-27,25.76,26.29,25.55,25.92,1297148,0
2017-09-28,25.86,26.02,25.45,25.51,742753,0
2017-09-29,25.49,26.27,25.395,25.87,1689034,0
2017-10-02,25.94,26.35,25.79,26.32,2462505,0
2017-10-03,26.36,26.42,25.72,25.97,659248,0
2017-10-04,26,26.85,25.56,26.69,779106,0
2017-10-05,26.65,27.22,26.36,27.16,785140,0
2017-10-06,27,27.62,26.79,27.51,1142899,0
2017-10-09,27.43,27.5,25.9,26.08,1191198,0
2017-10-10,26.23,26.3,25.96,26.18,1468747,0
2017-10-11,26.28,26.585,26.14,26.52,1612428,0
2017-10-12,26.18,26.4,26.12,26.25,724436,0
2017-10-13,26.19,26.54,26.03,26.33,499315,0
2017-10-16,26.4,26.63,26.27,26.58,503715,0
2017-10-17,26.49,26.75,26.41,26.71,393134,0
2017-10-18,26.82,27.07,26.59,26.62,492215,0
2017-10-19,26.53,26.77,26.2,26.47,820358,0
2017-10-20,26.69,26.705,26.26,26.45,520389,0
2017-10-23,26.59,26.755,26.14,26.17,694225,0
2017-10-24,26.1,26.18,25.81,25.94,930062,0
2017-10-25,25.77,26.155,25.6,26.01,756854,0
2017-10-26,26.1,26.42,25.78,26.14,673705,0
2017-10-27,26.055,26.305,25.6,26,870002,0
2017-10-30,26,26.07,25.61,25.92,773873,0
2017-10-31,25.93,26.365,25.8,26.21,620663,0
2017-11-01,26.18,26.18,25.59,25.93,931810,0
2017-11-02,25.5,26.05,23.99,24.05,4319217,0
2017-11-03,23.95,24.76,23.95,24.56,2124701,0
2017-11-06,24.67,25.47,24.67,25.12,1326633,0
2017-11-07,25.07,25.25,23.98,24.11,1706691,0
2017-11-08,24.02,24.17,23.85,24.04,765011,0
2017-11-09,23.97,24.17,23.85,24.08,868643,0
2017-11-10,23.97,24.15,23.62,23.72,723868,0
