Date,Open,High,Low,Close,Volume,OpenInt
2009-08-06,5.6,7,5.6,7,1758,0
2009-08-07,10,18,9.5,16,78221,0
2009-08-10,11.05,13,11.05,12.2,282719,0
2009-08-11,11.16,16,11.16,11.91,112023,0
2009-08-12,11.26,11.99,10.59,10.9,398799,0
2009-08-13,10.82,11.95,10.66,10.66,166164,0
2009-08-14,10.75,11.1,10.02,10.1,442278,0
2009-08-17,10.33,10.35,9.54,10.27,931917,0
2009-08-18,10.35,12.54,10.27,12.54,791747,0
2009-08-19,12.24,12.24,11,11.68,200524,0
2009-08-20,11.3,13.09,11.3,12.76,153209,0
2009-08-21,12.77,14.22,12.55,13.44,214007,0
2009-08-24,13.6,14.29,13.43,14.04,330553,0
2009-08-25,14.05,14.84,13.56,14.51,114068,0
2009-08-26,14.59,14.6,14,14.2,189750,0
2009-08-27,14.6,14.6,14.05,14.33,176319,0
2009-08-28,14.57,14.57,14.02,14.39,75950,0
2009-08-31,14.03,14.61,14.03,14.35,101616,0
2009-09-01,14,14.49,13.71,13.89,164010,0
2009-09-02,13.58,14,13.5,13.6,165194,0
2009-09-03,13.63,13.71,13.53,13.64,82463,0
2009-09-04,13.54,14.06,13.54,13.62,43722,0
2009-09-08,13.68,13.68,13.5,13.62,107387,0
2009-09-09,13.79,13.79,13.28,13.58,243652,0
2009-09-10,13.31,13.65,13.31,13.57,175270,0
2009-09-11,13.49,13.75,13.38,13.68,76932,0
2009-09-14,13.63,13.65,13.55,13.6,105551,0
2009-09-15,13.54,13.73,13.47,13.66,67302,0
2009-09-16,13.63,13.75,13.6,13.69,52621,0
2009-09-17,13.36,13.94,13.3,13.91,52816,0
2009-09-18,13.83,14.25,13.83,14,99227,0
2009-09-21,13.72,14.12,13.28,14.05,78920,0
2009-09-22,14.28,14.28,14.04,14.15,68571,0
2009-09-23,14.05,14.33,14.05,14.22,172885,0
2009-09-24,13.99,14.49,13.93,14.01,82180,0
2009-09-25,14.11,14.16,13.64,14,41231,0
2009-09-28,13.73,14.05,13.7,13.9,156012,0
2009-09-29,14.04,14.43,13.72,14.33,162044,0
2009-09-30,14.33,14.59,14.3,14.44,182654,0
2009-10-01,14.52,14.8,14.43,14.63,145136,0
2009-10-02,14.38,14.73,14.38,14.71,143871,0
2009-10-05,14.73,14.74,14.48,14.6,64706,0
2009-10-06,14.53,14.67,14.5,14.55,98978,0
2009-10-07,14.36,14.62,14.36,14.57,27407,0
2009-10-08,14.59,14.59,14.46,14.48,60510,0
2009-10-09,14.49,14.71,14.41,14.71,54520,0
2009-10-12,14.65,14.68,14.44,14.62,35084,0
2009-10-13,14.55,14.87,14.49,14.78,30006,0
2009-10-14,14.93,14.93,14.65,14.9,72986,0
2009-10-15,15,16.1,14.99,15.83,215006,0
2009-10-16,15.65,16.12,15.52,16.08,127351,0
2009-10-19,16.25,16.25,15.92,16.13,42378,0
2009-10-20,16.2,16.49,15.95,16.4,118870,0
2009-10-21,16.39,16.89,16.39,16.57,63210,0
2009-10-22,16.44,16.72,16.29,16.61,116646,0
2009-10-23,16.6,16.69,16.46,16.46,48870,0
2009-10-26,16.27,16.34,15.93,16.05,30504,0
2009-10-27,15.97,15.97,14.9,15.1,234483,0
2009-10-28,15.1,15.18,14.53,14.85,58539,0
2009-10-29,15,15.06,14.6,14.92,92818,0
2009-10-30,14.79,15.32,14.59,15.25,53472,0
2009-11-02,15.19,15.44,14.56,14.76,90249,0
2009-11-03,14.65,14.92,14.43,14.56,87070,0
2009-11-04,14.41,14.76,14.16,14.41,80936,0
2009-11-05,14.75,14.92,14.31,14.85,382998,0
2009-11-06,14.72,15.46,14.5,15.21,147655,0
2009-11-09,15.34,16.82,15.34,16.7,132113,0
2009-11-10,16.74,16.95,15.17,16.95,112229,0
2009-11-11,17.25,17.27,16.77,17.09,346741,0
2009-11-12,17.07,17.45,17.05,17.15,194778,0
2009-11-13,17.22,17.31,16.58,17.16,104544,0
2009-11-16,17.21,17.29,16.31,17.27,125396,0
2009-11-17,17.3,17.3,17.05,17.26,58949,0
2009-11-18,17.39,17.39,16.75,16.88,57938,0
2009-11-19,16.92,17.05,16.56,16.89,82496,0
2009-11-20,16.88,17.14,16.6,16.6,32748,0
2009-11-23,16.68,16.82,16.5,16.5,49105,0
2009-11-24,16.34,16.65,16.34,16.45,33618,0
2009-11-25,16.5,16.56,16.44,16.45,95129,0
2009-11-27,16.13,17.15,14.96,16.4,144928,0
2009-11-30,16.39,16.47,15.92,16.14,164635,0
2009-12-01,16.17,16.17,15.48,15.7,160845,0
2009-12-02,15.68,15.78,15.09,15.45,129046,0
2009-12-03,15.44,16.08,15.38,15.74,102113,0
2009-12-04,15.85,16.11,15.7,15.78,213795,0
2009-12-07,15.8,15.94,15.75,15.75,231867,0
2009-12-08,15.7,16.44,15.7,16.26,131516,0
2009-12-09,16.33,16.33,16.1,16.22,44840,0
2009-12-10,16.34,16.69,16.32,16.53,101047,0
2009-12-11,16.65,16.83,16.45,16.75,114526,0
2009-12-14,16.85,18.38,16.71,18.28,523014,0
2009-12-15,18.32,18.32,17.8,18.08,99827,0
2009-12-16,18.11,18.16,17.71,17.82,68050,0
2009-12-17,17.8,18.38,17.5,17.89,68290,0
2009-12-18,18.05,18.29,17.74,18.03,133541,0
2009-12-21,18.19,18.6,17.8,18.12,125447,0
2009-12-22,18.42,18.92,18.21,18.91,279693,0
2009-12-23,19,19.44,18.76,18.98,111959,0
2009-12-24,19.21,19.67,19,19.2,40547,0
2009-12-28,19.5,20.07,19.5,20,395129,0
2009-12-29,20.18,21.25,20,21.21,176218,0
2009-12-30,21.21,21.37,20.72,20.87,167396,0
2009-12-31,20.99,22,20.9,20.99,291302,0
2010-01-04,21.35,21.95,21,21.18,347340,0
2010-01-05,21.15,21.95,21.15,21.95,669768,0
2010-01-06,21.85,23.36,21.85,23.24,755716,0
2010-01-07,23.1,23.48,23,23.35,189989,0
2010-01-08,23.24,23.43,23.17,23.43,79502,0
2010-01-11,23.65,23.66,23.11,23.51,151392,0
2010-01-12,23.56,24.41,23.33,23.85,327670,0
2010-01-13,24.01,24.21,22.8,23,379869,0
2010-01-14,22.9,23.17,22.67,22.87,192184,0
2010-01-15,22.82,22.84,21.6,22.13,255360,0
2010-01-19,22.89,23.46,22.5,22.85,455669,0
2010-01-20,22.83,23.46,22.65,23.4,143597,0
2010-01-21,23.44,23.58,22.66,22.76,173767,0
2010-01-22,22.65,22.75,21.75,21.94,226947,0
2010-01-25,22.1,22.6,21.5,22.01,60194,0
2010-01-26,21.79,22.44,21.28,21.38,135326,0
2010-01-27,21.24,21.52,20.91,21.13,268703,0
2010-01-28,21.3,22.45,21.27,22.32,283678,0
2010-01-29,22.3,23.25,22.11,22.95,324480,0
2010-02-01,22.95,23.06,21.87,22.8,250215,0
2010-02-02,22.8,23.5,22.07,23.27,240963,0
2010-02-03,23.5,23.5,22.76,23.1,86727,0
2010-02-04,23,23,22.13,22.3,138984,0
2010-02-05,22.53,22.98,22.07,22.55,89803,0
2010-02-08,22.41,23.38,22.3,22.32,119768,0
2010-02-09,22.4,22.95,22.11,22.68,110403,0
2010-02-10,23.19,23.96,23,23.54,258677,0
2010-02-11,23.68,24.95,23.31,24.92,369965,0
2010-02-12,24.99,26.22,24.27,24.5,738271,0
2010-02-16,24.5,26.66,24.04,26.63,541928,0
2010-02-17,26.82,26.82,25.82,26.25,359523,0
2010-02-18,26.09,26.7,26.09,26.62,247713,0
2010-02-19,26.43,27.07,26.01,26.55,150431,0
2010-02-22,26.6,26.95,25.33,25.76,195609,0
2010-02-23,25.37,26.1,25.08,25.76,163993,0
2010-02-24,25.71,26.13,25.03,26.05,131651,0
2010-02-25,25.75,26.46,25.3,25.72,343077,0
2010-02-26,26.18,26.5,25.6,25.87,155627,0
2010-03-01,25.9,26.55,25.62,26,134244,0
2010-03-02,26,26,25.26,25.5,269706,0
2010-03-03,25.7,25.96,25.12,25.8,154783,0
2010-03-04,25.23,26.8,25.23,26.76,95396,0
2010-03-05,26.96,27.3,26.31,26.64,119366,0
2010-03-08,26.55,27.18,26.14,26.82,135334,0
2010-03-09,26.86,27.32,26.22,26.66,206213,0
2010-03-10,26.86,27.5,21.35,27.02,1702373,0
2010-03-11,26.77,26.95,26.17,26.41,113585,0
2010-03-12,26.44,26.53,25.16,25.27,183383,0
2010-03-15,25.18,25.43,24.62,24.9,110692,0
2010-03-16,24.9,25.28,24.59,25.11,112168,0
2010-03-17,25.16,25.45,25,25.3,60275,0
2010-03-18,25.53,25.53,24.65,24.84,94206,0
2010-03-19,24.71,24.96,24.34,24.43,117797,0
2010-03-22,24.36,25.51,24.31,25.03,252384,0
2010-03-23,25.03,25.07,24.29,24.46,149815,0
2010-03-24,24.25,24.41,23.73,23.96,265417,0
2010-03-25,24.03,24.23,22.88,22.91,259756,0
2010-03-26,22.84,24.17,21.61,23.38,585556,0
2010-03-29,23.39,23.39,22.39,22.83,153554,0
2010-03-30,22.71,22.75,22.45,22.45,128710,0
2010-03-31,22.49,22.7,22.19,22.4,259876,0
2010-04-01,22.32,22.99,22.08,22.17,249409,0
2010-04-05,22.44,22.49,22.17,22.17,130032,0
2010-04-06,22.31,24.58,22.2,24.26,760893,0
2010-04-07,24.46,25.61,23.98,25.55,328464,0
2010-04-08,25.37,26.05,24.8,25.8,166733,0
2010-04-09,25.78,25.98,25.42,25.96,153367,0
2010-04-12,25.86,26.23,25.67,25.79,193541,0
2010-04-13,25.72,25.75,25.32,25.61,169817,0
2010-04-14,25.73,25.8,25.47,25.68,96688,0
2010-04-15,25.85,26.94,25.62,26.47,255842,0
2010-04-16,26.47,26.55,25.38,25.93,58256,0
2010-04-19,25.55,25.58,24.9,25.18,159289,0
2010-04-20,25.25,25.35,24.72,25.06,105022,0
2010-04-21,25.07,25.3,24.79,25.29,124309,0
2010-04-22,25.01,25.54,24.99,25.5,46337,0
2010-04-23,25.37,25.75,25.22,25.22,175709,0
2010-04-26,25.09,25.46,24.51,24.88,135038,0
2010-04-27,25,25.11,23.61,23.73,429531,0
2010-04-28,24.02,24.25,23.7,24.15,135830,0
2010-04-29,24.26,24.51,24.18,24.4,116584,0
2010-04-30,24.34,24.51,24.14,24.16,84387,0
2010-05-03,24.17,24.21,23.86,23.96,74939,0
2010-05-04,23.86,24.47,23.61,24.29,165531,0
2010-05-05,23.96,24.05,23.35,23.42,155364,0
2010-05-06,23.42,23.73,21.84,22.49,176754,0
2010-05-07,22.74,22.85,21.29,21.84,171348,0
2010-05-10,22.18,22.72,21.71,22.02,92576,0
2010-05-11,21.78,23.29,21.21,23.13,193731,0
2010-05-12,23.34,24.16,22.76,24.16,217763,0
2010-05-13,24.16,24.44,23.4,24.3,88037,0
2010-05-14,23.81,24.7,23.21,23.9,217805,0
2010-05-17,24.05,24.25,23.8,24.09,67520,0
2010-05-18,24.14,25.18,23.92,24.87,157504,0
2010-05-19,24.87,24.94,24.01,24.85,72204,0
2010-05-20,24.47,24.87,23.52,24.8,252450,0
2010-05-21,24.67,25.18,24.25,24.91,133676,0
2010-05-24,24.82,25.45,24.34,24.52,105281,0
2010-05-25,24.06,24.27,23.51,24.18,127526,0
2010-05-26,24.25,25.41,24.25,24.52,294660,0
2010-05-27,24.73,25.17,24.51,25.17,122225,0
2010-05-28,24.95,26.92,24.73,26.81,472226,0
2010-06-01,26.79,27.79,26.5,26.82,399598,0
2010-06-02,27,27.37,26.34,26.82,168113,0
2010-06-03,26.59,27,26.59,26.76,182476,0
2010-06-04,26.32,27.27,26.03,26.97,158025,0
2010-06-07,27,27.34,26.44,26.5,124325,0
2010-06-08,26.44,26.8,25.87,26.1,126855,0
2010-06-09,26.2,26.63,25.91,26.08,106665,0
2010-06-10,26.21,26.8,25.79,26.73,98396,0
2010-06-11,26.3,27.49,26.3,27.31,169261,0
2010-06-14,27.68,28.58,27.15,28.13,464372,0
2010-06-15,28.26,28.7,27.95,28.15,206363,0
2010-06-16,28,28.83,27.84,28.19,167991,0
2010-06-17,28.21,28.5,27.46,27.96,132016,0
2010-06-18,27.97,27.99,27.28,27.4,123840,0
2010-06-21,27.48,27.55,26.78,27.36,212658,0
2010-06-22,27.23,27.23,26.35,26.44,223780,0
2010-06-23,26.34,26.51,25.55,25.9,168548,0
2010-06-24,25.79,26.18,25.44,25.49,81582,0
2010-06-25,25.5,25.96,25.17,25.61,168347,0
2010-06-28,25.6,26.2,25.05,25.49,54599,0
2010-06-29,25.15,25.31,24.5,24.74,127371,0
2010-06-30,24.8,25.5,24.66,24.74,87664,0
2010-07-01,24.89,25.04,24.06,24.52,160885,0
2010-07-02,24.43,24.78,24.33,24.44,54417,0
2010-07-06,24.59,24.79,24.15,24.29,147914,0
2010-07-07,24.26,24.73,24.03,24.65,177491,0
2010-07-08,24.7,25.23,24.49,24.94,108708,0
2010-07-09,24.91,25.34,24.15,25.23,92201,0
2010-07-12,25.14,25.2,24.3,24.98,110356,0
2010-07-13,25.23,25.64,25.15,25.56,121055,0
2010-07-14,25.47,25.79,25.05,25.78,84033,0
2010-07-15,25.79,25.84,25.58,25.75,67273,0
2010-07-16,25.65,25.73,25.09,25.33,353875,0
2010-07-19,25.33,25.33,25.05,25.26,59255,0
2010-07-20,25.05,25.55,25,25.54,36552,0
2010-07-21,25.65,26.07,25.26,26.03,130906,0
2010-07-22,26.2,26.36,25.55,26.24,104656,0
2010-07-23,26.22,26.35,25.3,26.02,212892,0
2010-07-26,25.86,26.21,25.84,25.98,48188,0
2010-07-27,26.23,26.37,25.71,25.77,40811,0
2010-07-28,25.79,25.94,24.99,25.29,92340,0
2010-07-29,25.5,27.36,24.74,27.17,419846,0
2010-07-30,26.98,28.48,26.98,28.37,195058,0
2010-08-02,28.62,28.62,27.7,28.53,200093,0
2010-08-03,28.6,28.69,28.2,28.5,237009,0
2010-08-04,28.69,28.7,28.35,28.36,198219,0
2010-08-05,28.08,28.43,28.08,28.21,63661,0
2010-08-06,28.02,28.39,27.61,28.18,74986,0
2010-08-09,28.28,28.64,27.82,28.51,104653,0
2010-08-10,28.05,28.8,27.83,28.09,59628,0
2010-08-11,27.86,28.05,26.6,26.81,131626,0
2010-08-12,26.61,27.17,26.58,26.7,50771,0
2010-08-13,26.6,26.89,26,26.48,46801,0
2010-08-16,26.35,26.99,26.35,26.88,47701,0
2010-08-17,27.27,27.65,27.16,27.38,72915,0
2010-08-18,27.56,27.62,27.25,27.44,42142,0
2010-08-19,27.44,27.87,27.32,27.61,154706,0
2010-08-20,27.45,27.6,27.1,27.51,37654,0
2010-08-23,27.52,27.59,27.16,27.31,53646,0
2010-08-24,27.11,27.29,26.89,27.07,83654,0
2010-08-25,26.89,27.17,26.44,27.11,74994,0
2010-08-26,27.12,27.12,26.37,26.39,118835,0
2010-08-27,26.43,27.2,26.43,27.08,115165,0
2010-08-30,27,27.26,26.96,27.06,47590,0
2010-08-31,27.06,27.06,26.36,26.5,145369,0
2010-09-01,26.73,27.16,26.73,26.88,71805,0
2010-09-02,26.8,27.64,26.79,27.42,98755,0
2010-09-03,27.54,27.7,26.56,26.65,152888,0
2010-09-07,26.6,27.09,26.56,26.58,156406,0
2010-09-08,26.61,26.81,26.44,26.63,159174,0
2010-09-09,26.83,26.92,26.53,26.87,48499,0
2010-09-10,26.82,26.99,26.5,26.53,32447,0
2010-09-13,26.62,26.98,26.38,26.86,47592,0
2010-09-14,26.78,27.1,26.61,26.83,93519,0
2010-09-15,26.67,27.08,26.67,27.04,67180,0
2010-09-16,27,27.07,26.5,26.72,166348,0
2010-09-17,26.7,27.15,26.37,27.12,55135,0
2010-09-20,27.16,27.72,27.16,27.71,154409,0
2010-09-21,27.76,27.94,27.41,27.63,82452,0
2010-09-22,27.69,27.83,27.25,27.66,55575,0
2010-09-23,27.59,29.49,27.59,29.43,408476,0
2010-09-24,29.9,30.2,29.52,29.9,159302,0
2010-09-27,29.85,30,29.38,30,122481,0
2010-09-28,30.08,30.1,29.57,29.81,134711,0
2010-09-29,30,31.07,30,31.04,211989,0
2010-09-30,31.09,31.19,30.18,31.14,179058,0
2010-10-01,31.2,31.31,30.43,30.64,125678,0
2010-10-04,30.65,30.68,29.55,29.57,187584,0
2010-10-05,29.78,30.26,27.51,27.58,559249,0
2010-10-06,27.6,27.6,25.6,25.85,607085,0
2010-10-07,25.87,26.23,25.29,25.4,532087,0
2010-10-08,25.55,25.76,25.4,25.63,521768,0
2010-10-11,25.79,25.79,25.21,25.33,376065,0
2010-10-12,25.25,25.5,25.02,25.3,282581,0
2010-10-13,25.49,26.49,25.34,26.2,247756,0
2010-10-14,25.99,26.4,25.76,26.02,186617,0
2010-10-15,26.14,26.22,25.7,25.88,232434,0
2010-10-18,25.73,26.03,25.68,25.84,232901,0
2010-10-19,25.65,25.97,25.55,25.6,271197,0
2010-10-20,25.64,26.2,25.6,26.08,71770,0
2010-10-21,26.15,26.16,25.33,25.47,185759,0
2010-10-22,25.53,25.53,25.02,25.1,263260,0
2010-10-25,25.25,25.88,24.75,24.8,183806,0
2010-10-26,24.72,24.8,24.4,24.48,178351,0
2010-10-27,24.15,24.67,24.15,24.4,343953,0
2010-10-28,24,26.65,23.11,25.25,837652,0
2010-10-29,25.6,26.17,25.51,26.06,301411,0
2010-11-01,26.21,27.03,25.6,27.03,417954,0
2010-11-02,27.17,27.2,26.38,27.14,270999,0
2010-11-03,27.23,27.24,26.72,27.06,159347,0
2010-11-04,27.41,27.74,27.06,27.73,144629,0
2010-11-05,27.74,28.26,27.6,28.26,167001,0
2010-11-08,28.2,28.36,28,28.24,51259,0
2010-11-09,28.22,28.41,27.94,27.98,85297,0
2010-11-10,28.02,28.3,27.8,28.27,57642,0
2010-11-11,28.09,28.22,27.68,27.76,80304,0
2010-11-12,27.52,27.76,26.86,26.93,88987,0
2010-11-15,26.86,27.27,26.63,26.77,156628,0
2010-11-16,26.8,27.23,26.26,26.84,102308,0
2010-11-17,27.02,27.23,26.65,26.9,39239,0
2010-11-18,27.06,27.33,26.34,26.89,149601,0
2010-11-19,27,27.04,26.81,26.97,121021,0
2010-11-22,26.84,27.26,26.84,27.24,46619,0
2010-11-23,26.98,27.1,26.52,26.67,65671,0
2010-11-24,26.84,26.97,26.54,26.77,40795,0
2010-11-26,26.75,26.75,26.46,26.71,42623,0
2010-11-29,26.5,26.82,26.29,26.78,50413,0
2010-11-30,26.63,27.18,26.55,27.18,170797,0
2010-12-01,27.57,27.73,27.15,27.55,52504,0
2010-12-02,27.5,28.24,27.5,27.86,171311,0
2010-12-03,27.89,28.5,27.84,28.5,75109,0
2010-12-06,28.5,28.5,28.15,28.26,31702,0
2010-12-07,28.33,28.35,28.07,28.17,38692,0
2010-12-08,28.07,28.5,28.05,28.5,50742,0
2010-12-09,28.5,29,28.45,28.99,73863,0
2010-12-10,28.97,29.4,28.85,29.33,64037,0
2010-12-13,29.34,29.5,29,29.06,43783,0
2010-12-14,29.07,29.43,28.89,29.33,51114,0
2010-12-15,29.04,29.3,28.77,28.94,78474,0
2010-12-16,28.94,29.27,28.5,28.95,61840,0
2010-12-17,29.04,29.19,28.5,28.89,60519,0
2010-12-20,28.57,28.84,28.34,28.51,88113,0
2010-12-21,28.51,28.88,28.26,28.72,41435,0
2010-12-22,28.78,29.02,28.63,28.7,63063,0
2010-12-23,28.95,28.96,28.67,28.76,36664,0
2010-12-27,28.25,29,28.25,28.76,34613,0
2010-12-28,28.8,28.89,28.5,28.59,40430,0
2010-12-29,28.77,29.06,28.49,28.54,94231,0
2010-12-30,28.3,28.78,28.27,28.65,57273,0
2010-12-31,28.85,28.88,28.59,28.71,54978,0
2011-01-03,28.93,29.16,28.68,28.71,125500,0
2011-01-04,28.74,29.14,28.72,28.98,76791,0
2011-01-05,28.99,29.16,28.9,29.12,52627,0
2011-01-06,29.07,29.15,28.8,29.12,51228,0
2011-01-07,29.1,29.15,28.65,28.95,46342,0
2011-01-10,28.86,29.02,28.64,28.9,13654,0
2011-01-11,28.96,29.02,28.77,28.84,21585,0
2011-01-12,28.88,29,28.87,28.95,23471,0
2011-01-13,28.89,29.11,28.89,29.06,91137,0
2011-01-14,29.19,29.42,28.95,29,64281,0
2011-01-18,29,29.25,28.78,29.22,93965,0
2011-01-19,29.18,29.28,28.88,29.02,104539,0
2011-01-20,28.83,28.98,28.52,28.78,80157,0
2011-01-21,28.88,28.88,28.52,28.68,34258,0
2011-01-24,28.6,28.88,28.37,28.66,45226,0
2011-01-25,28.66,28.87,28.46,28.51,43013,0
2011-01-26,28.63,28.98,28.28,28.65,20310,0
2011-01-27,28.79,28.93,28.61,28.74,41328,0
2011-01-28,28.64,28.78,28.53,28.67,39086,0
2011-01-31,28.83,28.99,28.64,28.98,85029,0
2011-02-01,29,29.59,28.71,29.42,75850,0
2011-02-02,29.5,29.66,29.31,29.45,46103,0
2011-02-03,29.35,29.83,29.31,29.73,82286,0
2011-02-04,29.73,29.78,29.35,29.36,39709,0
2011-02-07,29.4,29.7,29.4,29.68,9848,0
2011-02-08,29.51,29.88,29.38,29.62,80631,0
2011-02-09,29.55,29.71,29.35,29.69,32762,0
2011-02-10,29.47,29.72,29.47,29.65,16452,0
2011-02-11,29.91,29.91,29.49,29.9,22483,0
2011-02-14,29.92,30.1,29.76,30.1,50473,0
2011-02-15,29.94,30.05,29.77,29.89,9200,0
2011-02-16,29.9,30.15,29.9,30.03,82600,0
2011-02-18,30.65,30.65,30.05,30.34,72173,0
2011-02-22,29.99,30.34,29.75,30.11,120917,0
2011-02-23,30.29,30.29,29.9,30.06,88085,0
2011-02-24,29.97,30.11,29.89,30.05,193829,0
2011-02-25,30.15,30.3,29.92,30.22,42713,0
2011-02-28,30.3,30.3,29.98,30.19,74642,0
2011-03-01,30.2,30.25,30,30.05,49531,0
2011-03-02,30.05,30.11,29.76,29.99,39915,0
2011-03-03,30.16,30.29,29.8,29.91,87171,0
2011-03-04,30,30,29.81,30,53115,0
2011-03-07,29.91,30,29.63,29.75,68875,0
2011-03-08,29.59,30,29.5,29.84,110969,0
2011-03-09,29.63,30.16,29.6,30.12,56087,0
2011-03-10,30.03,30.09,29.91,30,57040,0
2011-03-11,29.9,30.11,29.83,30,92969,0
2011-03-14,29.92,30.12,29.92,30.01,66251,0
2011-03-15,29.8,30.04,29.64,29.83,47910,0
2011-03-16,29.67,29.89,29.67,29.71,44448,0
2011-03-17,29.93,30.05,29.79,30,34987,0
2011-03-18,30.11,30.2,29.95,30.14,56819,0
2011-03-21,30.2,30.36,29.77,30.2,46759,0
2011-03-22,29.98,30.26,29.98,30.15,26469,0
2011-03-23,30.18,30.24,29.91,30.1,32707,0
2011-03-24,30.16,30.31,29.98,30.03,47947,0
2011-03-25,30.15,30.29,30,30.21,30093,0
2011-03-28,30.17,30.35,30.17,30.26,25205,0
2011-03-29,30.34,30.4,30.21,30.4,33807,0
2011-03-30,30.48,30.52,30.2,30.36,68224,0
2011-03-31,30.44,30.68,30.44,30.68,25411,0
2011-04-01,30.82,30.89,30.52,30.84,65906,0
2011-04-04,30.9,30.9,30.77,30.9,20028,0
2011-04-05,30.99,30.99,30.64,30.74,44347,0
2011-04-06,30.84,30.9,30.68,30.76,62780,0
2011-04-07,30.89,31,30.7,30.71,72822,0
2011-04-08,30.82,31.03,30.73,30.82,40341,0
2011-04-11,30.88,30.9,30.49,30.5,29795,0
2011-04-12,30.51,30.9,30.24,30.49,33427,0
2011-04-13,30.52,31.04,30.42,30.7,25145,0
2011-04-14,30.7,30.84,30.67,30.75,22855,0
2011-04-15,30.75,31.11,30.71,31.07,67288,0
2011-04-18,30.88,31.23,30.76,31.19,45571,0
2011-04-19,31.24,31.25,30.85,31.24,46438,0
2011-04-20,31.39,32.38,31.07,32.38,305531,0
2011-04-21,32.27,32.86,32.07,32.79,105070,0
2011-04-25,32.8,32.8,32.25,32.56,49757,0
2011-04-26,32.45,32.81,32.45,32.71,30958,0
2011-04-27,32.85,32.85,32.01,32.58,208530,0
2011-04-28,32.41,32.68,31.88,32.5,177831,0
2011-04-29,32.42,32.5,32.27,32.48,45816,0
2011-05-02,32.39,32.6,32.32,32.49,45526,0
2011-05-03,32.36,32.39,32.2,32.39,88700,0
2011-05-04,32.44,32.52,32.23,32.48,29375,0
2011-05-05,32.36,32.53,31.89,32.28,73161,0
2011-05-06,32.68,32.7,32.25,32.27,32462,0
2011-05-09,32,32.79,32,32.79,80554,0
2011-05-10,32.84,34.55,32.55,34.46,342369,0
2011-05-11,34.48,34.56,33.33,33.97,87946,0
2011-05-12,33.93,34.47,33.8,34.45,65917,0
2011-05-13,34.54,34.69,34.35,34.54,134230,0
2011-05-16,34.46,34.46,33.81,34.1,77203,0
2011-05-17,33.78,34.25,33.68,34.08,166034,0
2011-05-18,34.04,34.19,33.01,33.98,132392,0
2011-05-19,34.1,34.36,33.87,34.35,66808,0
2011-05-20,34.37,36.32,34.23,36.21,227079,0
2011-05-23,36.16,36.17,35.18,35.3,81425,0
2011-05-24,35.4,36.02,35.1,35.14,32158,0
2011-05-25,35.06,35.46,35,35.23,55782,0
2011-05-26,35.25,35.25,34.7,35,43626,0
2011-05-27,35,35.71,34.54,35.2,26640,0
2011-05-31,35.28,35.97,35.2,35.72,108468,0
2011-06-01,35.69,35.69,35.36,35.36,18268,0
2011-06-02,35.41,36.07,34.64,35.91,54308,0
2011-06-03,35.44,37.49,35.41,36.6,191788,0
2011-06-06,37,37.3,36.32,36.54,103473,0
2011-06-07,36.69,37.04,36,36.35,77564,0
2011-06-08,36.06,37.05,36.03,36.89,58380,0
2011-06-09,36.93,37.03,36.57,36.87,47405,0
2011-06-10,36.97,37.12,36.15,36.15,23424,0
2011-06-13,36.43,36.43,35.58,35.61,58497,0
2011-06-14,35.9,37,35.81,36.87,55335,0
2011-06-15,35.62,36.84,35.62,36.12,30584,0
2011-06-16,36,36.78,35,35.36,126801,0
2011-06-17,35.64,36.3,35.35,36.19,77561,0
2011-06-20,35.42,36.23,35.42,35.8,55604,0
2011-06-21,36,36.2,35.76,35.82,142801,0
2011-06-22,35.94,35.95,35.38,35.68,151974,0
2011-06-23,35.31,35.86,35.3,35.5,87104,0
2011-06-24,35.56,35.77,35.36,35.64,107391,0
2011-06-27,36.36,36.36,35.47,35.99,19500,0
2011-06-28,36.03,36.5,35.85,36.44,73719,0
2011-06-29,36.24,36.9,36,36.59,32068,0
2011-06-30,36.66,36.93,36.13,36.8,38667,0
2011-07-01,36.81,37.5,36.46,37.25,64752,0
2011-07-05,37.29,37.57,37.09,37.49,38670,0
2011-07-06,37.49,37.75,37.38,37.61,46484,0
2011-07-07,37.76,38,37.46,37.48,41975,0
2011-07-08,37.5,37.82,37.22,37.28,38022,0
2011-07-11,37.12,37.27,36.67,36.99,31990,0
2011-07-12,36.99,37.5,36.82,37.17,29525,0
2011-07-13,37.38,37.64,37.38,37.45,45031,0
2011-07-14,37.75,37.75,36.91,37.1,35175,0
2011-07-15,37.16,37.2,36.87,37.1,48677,0
2011-07-18,36.83,37.29,36.8,36.94,12737,0
2011-07-19,37.02,37.53,36.4,36.89,38043,0
2011-07-20,37.08,37.28,36.84,36.97,15181,0
2011-07-21,37.22,37.34,36.34,37.09,37070,0
2011-07-22,36.99,37.21,36.76,36.9,17001,0
2011-07-25,36.61,37.02,36.34,36.64,12730,0
2011-07-26,36.66,36.84,36.25,36.38,26945,0
2011-07-27,36.77,36.84,35.39,35.54,89846,0
2011-07-28,35.18,35.19,32.2,33.98,632220,0
2011-07-29,33.39,33.98,32.95,33.84,78370,0
2011-08-01,34,34.68,33.68,34.5,91659,0
2011-08-02,34.5,34.78,34.2,34.45,61498,0
2011-08-03,34.31,34.93,34.29,34.69,73277,0
2011-08-04,34.47,34.56,33.62,34,111310,0
2011-08-05,34.82,34.82,33.35,33.95,82500,0
2011-08-08,33.33,34.16,31.06,31.79,169118,0
2011-08-09,32,32.49,31.73,32.39,109102,0
2011-08-10,31.92,33.44,31.17,32.46,95709,0
2011-08-11,31.94,33.61,31.94,33.44,69378,0
2011-08-12,32.95,33.76,32.95,33.71,79267,0
2011-08-15,34,34.31,33.71,34.27,68130,0
2011-08-16,33.5,34.28,33.5,34.16,60858,0
2011-08-17,33.96,34.74,33.96,34.34,28375,0
2011-08-18,34.05,34.05,33.07,33.4,46816,0
2011-08-19,33.08,33.27,32.09,32.3,94162,0
2011-08-22,33.21,33.29,32.36,32.68,74696,0
2011-08-23,32.58,32.92,32.31,32.8,96300,0
2011-08-24,32.93,33.14,32.61,32.79,142824,0
2011-08-25,33.29,33.39,32.36,32.66,128192,0
2011-08-26,32.13,32.87,32.13,32.82,124114,0
2011-08-29,33.22,33.99,33.22,33.68,60060,0
2011-08-30,33.59,34.02,32.08,33.93,54830,0
2011-08-31,34,34.87,33.82,34.85,79139,0
2011-09-01,34.76,35.53,34.76,35.13,92845,0
2011-09-02,35.12,35.21,34.63,34.83,32941,0
2011-09-06,34.09,35.25,32.67,35.16,70815,0
2011-09-07,35.65,35.65,35.03,35.32,75091,0
2011-09-08,35.11,35.75,35.11,35.63,58651,0
2011-09-09,35.36,35.56,34.57,34.73,111229,0
2011-09-12,34.62,35.22,34.15,35.22,67887,0
2011-09-13,35.57,35.96,35.32,35.66,65646,0
2011-09-14,35.96,36.5,35.51,36.3,40196,0
2011-09-15,36.61,36.61,35.89,36.08,36260,0
2011-09-16,36.05,37.02,35.65,36.98,121053,0
2011-09-19,36.14,37.19,36.14,37.05,57114,0
2011-09-20,37.14,37.49,36.83,37.04,40581,0
2011-09-21,36.93,37.43,36.51,36.74,42615,0
2011-09-22,36.96,36.96,35.36,35.4,47511,0
2011-09-23,35.64,36.02,35.54,35.88,57815,0
2011-09-26,36,36.22,35.05,35.27,53813,0
2011-09-27,35.44,35.99,35.12,35.13,38752,0
2011-09-28,35.25,35.39,34.59,35.16,42100,0
2011-09-29,36.58,36.58,35.1,35.18,42925,0
2011-09-30,34.93,35.53,34.44,35.39,66836,0
2011-10-03,36.16,36.16,34.35,34.68,55858,0
2011-10-04,34.1,34.63,33.63,34.41,86875,0
2011-10-05,34.44,35.26,34.38,35.1,47259,0
2011-10-06,35.04,35.6,34.64,35.49,44813,0
2011-10-07,35.37,35.56,35.08,35.47,33348,0
2011-10-10,36.01,36.03,35.29,35.57,50981,0
2011-10-11,35.99,36.76,35.98,36.31,55440,0
2011-10-12,36.54,37.09,36.5,36.92,55643,0
2011-10-13,37,37.09,36.6,36.6,30656,0
2011-10-14,37.02,37.2,36.56,36.61,28617,0
2011-10-17,36.55,36.82,35.92,35.94,24338,0
2011-10-18,36.34,36.5,36.11,36.26,26799,0
2011-10-19,36.14,36.29,35.86,35.9,27951,0
2011-10-20,35.98,36.26,35.67,35.67,23131,0
2011-10-21,35.84,35.96,35.57,35.76,33567,0
2011-10-24,35.72,36.7,35.69,36.62,59294,0
2011-10-25,36.58,37.23,36.08,37.04,58784,0
2011-10-26,37.5,37.5,36.74,37.42,60482,0
2011-10-27,38.31,40.87,37.72,39.95,483603,0
2011-10-28,39.9,40.54,39.59,40.45,66992,0
2011-10-31,40.1,40.58,39.73,40.25,142060,0
2011-11-01,40.25,40.5,39.2,40.44,112648,0
2011-11-02,40.5,42.69,40.35,42.69,164864,0
2011-11-03,42.69,43.55,42.22,43.54,123408,0
2011-11-04,43.25,43.5,42.99,43.31,94557,0
2011-11-07,43.31,43.31,42.55,42.64,55203,0
2011-11-08,43.02,43.44,42.72,42.77,72673,0
2011-11-09,42.32,43.35,42.28,42.89,53277,0
2011-11-10,43.01,43.26,42.04,42.5,54812,0
2011-11-11,42.71,44.09,42.71,43.98,131967,0
2011-11-14,43.97,43.97,43.47,43.76,104681,0
2011-11-15,44.06,44.89,43.7,44.87,100990,0
2011-11-16,44.95,45.65,44.71,45.29,130401,0
2011-11-17,45.3,45.7,45.28,45.66,126707,0
2011-11-18,45.92,45.92,44.74,45.52,117632,0
2011-11-21,45.32,45.91,45.2,45.33,134139,0
2011-11-22,45.18,46.58,45.18,46.39,126333,0
2011-11-23,46.09,46.63,46.02,46.53,112594,0
2011-11-25,46.26,46.83,46.03,46.2,71203,0
2011-11-28,47.03,47.13,46.65,47.02,95211,0
2011-11-29,47.23,47.33,46.43,46.67,129411,0
2011-11-30,47.49,47.77,47.01,47.61,254440,0
2011-12-01,47.5,47.86,47.01,47.72,170452,0
2011-12-02,47.79,48.15,47.79,48.1,151804,0
2011-12-05,48.23,48.52,47.91,48.24,161155,0
2011-12-06,48.3,49.83,48.28,49.63,223677,0
2011-12-07,49.72,49.88,49.09,49.88,123758,0
2011-12-08,49.68,50.43,49.52,50.21,251624,0
2011-12-09,50.2,50.27,50.01,50.23,280861,0
2011-12-12,50.42,50.93,49.95,50.69,128764,0
2011-12-13,50.99,51.32,50.64,50.7,138139,0
2011-12-14,50.34,51.3,49.4,49.51,110071,0
2011-12-15,49.74,49.79,48.88,49.17,209919,0
2011-12-16,48.73,50,48.73,49.66,149847,0
2011-12-19,49.93,50.09,49.42,49.55,81604,0
2011-12-20,49.88,50,49.81,49.9,111429,0
2011-12-21,49.78,49.89,49.42,49.72,82330,0
2011-12-22,49.76,49.94,49.55,49.69,57712,0
2011-12-23,49.86,50.17,49.81,49.93,75411,0
2011-12-27,50,50.65,49.84,50.07,153472,0
2011-12-28,49.97,50.32,49.85,50,68422,0
2011-12-29,50,50.22,49.94,50.09,84513,0
2011-12-30,50.07,50.28,50.07,50.18,37050,0
2012-01-03,50.3,50.82,49.18,49.26,69767,0
2012-01-04,49.15,49.41,47.9,48.55,198231,0
2012-01-05,48.45,50.38,48.36,50.33,144627,0
2012-01-06,50.35,50.71,50.19,50.49,100312,0
2012-01-09,50.3,50.56,50.23,50.38,189808,0
2012-01-10,50.76,50.77,49.75,49.75,132455,0
2012-01-11,49.78,49.92,48.34,48.9,208029,0
2012-01-12,49.4,50.53,48.23,50.43,104692,0
2012-01-13,50.41,50.68,50,50.46,65638,0
2012-01-17,50.67,51,50.53,50.6,85472,0
2012-01-18,50.67,50.82,50.5,50.5,32802,0
2012-01-19,50.53,50.81,50.18,50.31,77218,0
2012-01-20,50.47,50.88,50.31,50.64,62352,0
2012-01-23,50.97,52.6,50.68,52.06,208335,0
2012-01-24,52.09,53.2,51.48,52.92,170526,0
2012-01-25,52.96,53.39,52.57,53.28,78465,0
2012-01-26,53.58,54.26,53.2,54.13,157915,0
2012-01-27,54.06,54.36,53.86,54.06,140776,0
2012-01-30,54,54,53.21,53.32,104821,0
2012-01-31,53.66,53.99,53.35,53.49,70386,0
2012-02-01,54.04,54.08,53.35,53.78,67171,0
2012-02-02,53.74,54.36,53.58,53.9,90106,0
2012-02-03,53.94,53.94,52.62,53.1,79102,0
2012-02-06,52.84,53.07,52.44,52.93,43523,0
2012-02-07,52.76,53.02,52.45,52.79,71846,0
2012-02-08,52.8,53.03,52.43,52.54,49610,0
2012-02-09,52.65,53.83,52.4,53.17,71765,0
2012-02-10,53.01,54.01,50.27,50.5,192197,0
2012-02-13,50.99,51.58,50.28,51.24,178292,0
2012-02-14,51.37,52.95,51.31,52.95,181866,0
2012-02-15,53.35,54.26,52.79,53.5,172367,0
2012-02-16,54.95,56.47,53.8,54.69,388714,0
2012-02-17,54.95,59.73,54.93,59.14,375276,0
2012-02-21,59.94,60.7,59,60.16,318861,0
2012-02-22,59.98,63.22,59.76,62.48,371458,0
2012-02-23,62.97,64.7,61.12,63.99,321681,0
2012-02-24,64.14,65.71,63.76,64.61,231708,0
2012-02-27,64.94,65.25,62.38,64.78,183047,0
2012-02-28,65.34,65.6,63.78,64.37,126944,0
2012-02-29,64.8,65.21,63.58,64.44,144254,0
2012-03-01,64.63,64.88,63.58,63.6,214318,0
2012-03-02,63.56,63.75,62.89,63.42,172515,0
2012-03-05,64.41,64.41,63.48,63.85,182397,0
2012-03-06,63.89,64.74,63,63.88,130051,0
2012-03-07,64.46,64.81,63.5,63.6,131218,0
2012-03-08,63.53,63.64,59.59,61.22,420532,0
2012-03-09,60.93,63.78,60.93,63.26,215605,0
2012-03-12,63.39,64,62.99,63.43,163237,0
2012-03-13,64.07,64.07,62.54,63.57,159085,0
2012-03-14,64.27,64.34,62.61,63.77,133739,0
2012-03-15,64.31,64.39,63.36,63.53,131296,0
2012-03-16,63.8,64,62.45,62.67,106188,0
2012-03-19,62.08,64.88,62.02,64.18,158346,0
2012-03-20,64.61,64.69,63.67,64.21,87270,0
2012-03-21,64.67,64.67,63.92,64.23,89179,0
2012-03-22,64,64.01,62,63.52,107997,0
2012-03-23,63.55,64.07,62.49,63.39,82459,0
2012-03-26,64.31,64.49,63.12,63.73,120720,0
2012-03-27,63.8,64.1,62.54,63.04,90577,0
2012-03-28,63.27,63.49,61.79,62.15,95246,0
2012-03-29,62.26,62.97,60.88,62.61,124800,0
2012-03-30,62.81,62.81,60.5,60.64,133592,0
2012-04-02,60.35,62.5,60.22,62.3,110813,0
2012-04-03,62.62,63.49,62.12,62.62,74519,0
2012-04-04,62.35,62.62,60.7,60.85,102374,0
2012-04-05,60.7,61.47,60.34,60.95,69961,0
2012-04-09,60.42,60.68,58.7,59.41,147828,0
2012-04-10,59.17,59.22,56.79,57.03,141537,0
2012-04-11,57.74,58.27,56.81,57.29,177887,0
2012-04-12,57.37,58.79,57.37,58.3,156927,0
2012-04-13,58.05,58.62,57,57.67,118358,0
2012-04-16,57.46,57.92,57.04,57.71,75998,0
2012-04-17,57.94,58.96,57.8,58.02,76925,0
2012-04-18,58,59.48,57.74,59.19,61288,0
2012-04-19,59.15,59.7,58.12,58.96,226736,0
2012-04-20,57.8,59.64,57.8,58.9,174983,0
2012-04-23,58.48,59.08,58.03,58.71,82024,0
2012-04-24,58.74,59.15,58.38,58.79,192350,0
2012-04-25,59.04,60.18,58.79,59.93,114294,0
2012-04-26,60.57,63,57.74,60.95,215190,0
2012-04-27,61.35,61.73,60.42,60.52,96500,0
2012-04-30,60.72,61.75,59.46,59.83,47824,0
2012-05-01,59.83,60.17,58.99,59.14,92948,0
2012-05-02,59.09,59.3,58.03,59.09,51579,0
2012-05-03,59.38,59.64,58.51,59.34,84153,0
2012-05-04,59.15,59.15,56.97,57.19,93026,0
2012-05-07,56.81,56.92,56,56.19,94976,0
2012-05-08,56.01,56.31,53.8,54.29,183866,0
2012-05-09,53.97,54.64,53.5,54.24,202557,0
2012-05-10,54.39,54.96,53.49,53.97,170936,0
2012-05-11,53.61,57.16,53.26,56.78,130188,0
2012-05-14,56.54,56.78,55.55,56.14,57088,0
2012-05-15,55.99,57.33,55.99,56.86,108281,0
2012-05-16,56.84,56.84,55.08,55.33,70485,0
2012-05-17,55.3,55.31,52.01,52.35,107497,0
2012-05-18,52.59,54.08,52.23,53.57,102050,0
2012-05-21,53.48,54,52.61,53.78,117658,0
2012-05-22,54,56,53.75,55.51,150561,0
2012-05-23,55.49,57.47,55.35,57.41,134847,0
2012-05-24,57.29,59.99,56.89,59.02,217453,0
2012-05-25,58.89,58.93,57.56,57.98,92841,0
2012-05-29,58.34,59.03,57.19,57.5,83869,0
2012-05-30,57.12,57.9,56.87,57.09,97443,0
2012-05-31,57.27,58,56.56,57.86,329071,0
2012-06-01,57.52,57.91,56.8,57.77,194488,0
2012-06-04,57.52,59.59,57.19,59.11,156205,0
2012-06-05,59.31,63.1,59,62.5,335516,0
2012-06-06,63.07,64.66,62.64,64.4,198960,0
2012-06-07,64.76,64.79,63.5,63.76,90038,0
2012-06-08,63.98,66.51,63.51,64.94,177610,0
2012-06-11,66.16,66.37,65.03,65.49,115647,0
2012-06-12,65.43,67.03,65.43,66.13,97746,0
2012-06-13,66.27,66.43,65.29,66.02,108583,0
2012-06-14,65.72,66.52,65.35,65.35,169769,0
2012-06-15,65.54,67.56,63.76,67.4,88763,0
2012-06-18,67.48,70.47,66.79,70.37,210550,0
2012-06-19,70.68,72.61,70.23,71.77,308823,0
2012-06-20,72.26,72.26,70.45,70.97,125871,0
2012-06-21,71.49,71.76,70.21,70.35,197342,0
2012-06-22,70.39,71.5,69.89,70.85,68442,0
2012-06-25,70.55,71.25,70.03,70.78,80755,0
2012-06-26,70.27,71.8,70.23,71.7,94150,0
2012-06-27,71.7,72.55,71.67,72.36,149266,0
2012-06-28,72.09,72.4,70.96,71.74,56492,0
2012-06-29,72.4,73.23,71.75,73.23,101708,0
2012-07-02,73.54,75.94,73.54,75.65,132678,0
2012-07-03,75.9,76.198,74.91,75.43,56360,0
2012-07-05,74.23,75.32,74.23,74.99,129435,0
2012-07-06,74.76,75.47,74,74.44,59542,0
2012-07-09,74.44,74.44,73.22,74.36,113594,0
2012-07-10,74.36,74.97,72.26,73.16,111946,0
2012-07-11,73.08,73.69,72.46,73.37,64563,0
2012-07-12,73.11,73.19,67,70.7,259093,0
2012-07-13,70.81,73.86,70.81,73.86,98306,0
2012-07-16,73.9,75.23,73.86,75,75300,0
2012-07-17,75,75.25,73.33,74.59,73834,0
2012-07-18,74.97,76.02,74.94,75.38,117108,0
2012-07-19,75.97,76.4,75.43,75.87,97962,0
2012-07-20,75.49,76.07,74.32,75.75,63322,0
2012-07-23,75.03,75.4,73.87,74.44,36558,0
2012-07-24,74.22,74.57,73.4,73.8,101478,0
2012-07-25,73.6,75.78,73.5,74.42,64252,0
2012-07-26,74.97,75.28,72.01,72.8,185729,0
2012-07-27,71.25,74.09,71.25,73.93,120248,0
2012-07-30,73.5,79.2,73.49,77.49,265165,0
2012-07-31,77.5,78.15,77.2,77.56,112942,0
2012-08-01,77.57,78.5,76.28,77.78,123535,0
2012-08-02,77.59,78.52,77.274,77.89,151609,0
2012-08-03,78.14,79.4,77.8,78.4,197131,0
2012-08-06,80.16,82.83,79.78,81.86,235628,0
2012-08-07,82.24,83.829,81.804,82.79,121636,0
2012-08-08,82.85,84.43,82.262,84.3,98047,0
2012-08-09,84.74,84.74,83.251,83.61,153036,0
2012-08-10,83.5,83.97,83.01,83.6,101854,0
2012-08-13,83.5,84.82,83.26,84.67,137879,0
2012-08-14,84.92,84.93,84.31,84.44,63831,0
2012-08-15,83.77,84.968,83.75,84.69,119218,0
2012-08-16,85,89.49,84.98,89.31,263935,0
2012-08-17,89.67,90.92,88.25,90.79,117487,0
2012-08-20,91.19,92.29,89.58,90.05,227055,0
2012-08-21,89.77,90.319,84.74,85.11,389575,0
2012-08-22,84.59,85.08,83.68,84.95,237319,0
2012-08-23,84.95,85.01,83.12,84.12,160028,0
2012-08-24,84.44,84.81,83.82,84.1,117753,0
2012-08-27,84.5,85.39,83.68,84.45,149069,0
2012-08-28,84.39,85.55,84.04,85.49,59599,0
2012-08-29,85.61,86.79,85.38,85.59,94534,0
2012-08-30,85.42,85.42,82.61,83.59,107214,0
2012-08-31,83.9,84.87,83.9,84.29,52411,0
2012-09-04,84.29,86.38,83.78,86,101074,0
2012-09-05,86.17,87.83,86.084,87.39,126106,0
2012-09-06,87.98,88,87,87.72,135515,0
2012-09-07,87.4,87.42,85.59,85.84,61636,0
2012-09-10,86.36,88,86.02,87.28,108608,0
2012-09-11,87.75,87.955,87.212,87.55,83592,0
2012-09-12,88.02,90.83,87.81,89.45,119888,0
2012-09-13,89.78,91.4,88.5,91.06,175586,0
2012-09-14,91.62,91.62,88.99,89.76,129730,0
2012-09-17,89.15,91.06,89.15,90.25,86500,0
2012-09-18,90.79,90.99,89.08,89.27,66692,0
2012-09-19,90.01,90.1,89.46,89.46,37238,0
2012-09-20,89.56,90.61,89.45,90.46,78949,0
2012-09-21,90.68,91.4,89.14,89.23,98213,0
2012-09-24,89.15,89.16,86.48,87.24,101540,0
2012-09-25,86.81,87.19,84.5,85.27,176671,0
2012-09-26,84.97,85.63,83.72,84.2,140467,0
2012-09-27,84.66,87.19,83.826,86.05,145179,0
2012-09-28,85.74,86.4,84.02,86.25,131183,0
2012-10-01,86.74,88.59,86.55,88.49,189310,0
2012-10-02,88.94,89.61,86.77,88.05,88493,0
2012-10-03,88.66,103.43,88.66,102.69,1016710,0
2012-10-04,101.61,115.22,99.14,114.1,790774,0
2012-10-05,114.17,115.73,109.88,111.44,317398,0
2012-10-08,110.78,113.43,110.66,111.79,188847,0
2012-10-09,111.56,111.56,107.4,108.41,246315,0
2012-10-10,108.19,110.75,107.48,108.39,181343,0
2012-10-11,109.24,112.59,109.24,111.08,151282,0
2012-10-12,110.9,115.02,110.9,114.73,97486,0
2012-10-15,115.82,117.07,113.59,114.71,159681,0
2012-10-16,114.4,118.48,114.25,117.44,126909,0
2012-10-17,117.83,118.39,116.7,117.05,178219,0
2012-10-18,116.86,116.86,111.39,111.84,177727,0
2012-10-19,110.72,114.51,110.12,111.92,192380,0
2012-10-22,111.58,115.65,111,112.03,190713,0
2012-10-23,111,111,107.88,109.76,272196,0
2012-10-24,109.81,129.72,109.75,124.33,937760,0
2012-10-25,122.07,127.5,114.75,115.9,965791,0
2012-10-26,115.06,116.59,111.88,115.41,312759,0
2012-10-31,114.8,116.27,112.1,113.5,166506,0
2012-11-01,112.28,115.12,108.78,110.34,265058,0
2012-11-02,111.53,114.87,109.85,111,113260,0
2012-11-05,111.25,112.54,100.75,107.63,484023,0
2012-11-06,107.68,108.58,105.42,106.6,186689,0
2012-11-07,105.95,114.43,104.72,111.94,295346,0
2012-11-08,112,115.15,110.68,111.99,171552,0
2012-11-09,111.69,113.07,108.14,109.58,146491,0
2012-11-12,109.11,112.34,106.65,107.15,173058,0
2012-11-13,106.01,109.78,105.29,105.51,184939,0
2012-11-14,104.23,105.15,101.5,102.44,291202,0
2012-11-15,101.44,102,97.01,100.52,357099,0
2012-11-16,100.98,104.18,99.17,103.87,230000,0
2012-11-19,105.32,106.94,102.78,105.5,248880,0
2012-11-20,105.63,106.07,103.22,104.47,96622,0
2012-11-21,104.42,106.36,103.01,105.85,138152,0
2012-11-23,105.65,106,102.63,103.97,88062,0
2012-11-26,103.54,104.44,101.48,101.93,156739,0
2012-11-27,101.56,108.9,99.89,104.68,441689,0
2012-11-28,104.85,104.86,101.52,103.94,145124,0
2012-11-29,104.6,108,103.77,106.33,238726,0
2012-11-30,106.86,107.94,105.17,106.33,144135,0
2012-12-03,107.5,108.23,103.42,104.12,145722,0
2012-12-04,102.83,104.54,99.84,100.65,270602,0
2012-12-05,100.1,100.1,96.25,97.93,403278,0
2012-12-06,97.35,102.57,97.35,101.19,188073,0
2012-12-07,102.32,109.24,101.37,103.02,414845,0
2012-12-10,103.25,106.93,102.95,103.3,152405,0
2012-12-11,103.36,104.39,102,102.69,131444,0
2012-12-12,102.42,108.92,102.25,106.73,530782,0
2012-12-13,106.05,107.22,104.05,104.85,258640,0
2012-12-14,99.65,101.49,94.6,95.05,434386,0
2012-12-17,95.1,95.72,93.624,94.37,281349,0
2012-12-18,94.76,94.96,91.85,93.76,233507,0
2012-12-19,93.78,93.89,88.34,89.25,493204,0
2012-12-20,89.9,90.54,88.44,89.26,177057,0
2012-12-21,86.85,88.94,86.85,87.35,98245,0
2012-12-24,87.51,87.81,86.51,86.62,40212,0
2012-12-26,86.29,86.5,84.34,84.56,128499,0
2012-12-27,84.32,86.47,83.08,85.76,155061,0
2012-12-28,85.37,86.3,84.66,85.75,176802,0
2012-12-31,85.21,87.065,85,86.655,115022,0
2013-01-02,87.62,89.38,86.66,87.76,223838,0
2013-01-03,87.63,89.71,85.14,85.54,175921,0
2013-01-04,86.38,87.31,84.19,86.87,227936,0
2013-01-07,87.15,88.87,85.05,87.51,262386,0
2013-01-08,87.74,91.73,86.99,91.53,312795,0
2013-01-09,91.9,92.45,90.02,91.37,155170,0
2013-01-10,92.24,94.41,90.31,93.57,181239,0
2013-01-11,93.79,95.05,92.69,94.63,144578,0
2013-01-14,95,96.72,93.57,94.92,136708,0
2013-01-15,94.75,96.56,94.6,96.02,110218,0
2013-01-16,95.88,97.85,93.86,94.51,124395,0
2013-01-17,94.36,95.71,93.45,94.92,55555,0
2013-01-18,94.34,95.08,92.29,93.26,104670,0
2013-01-22,93.01,94.19,92.63,93.94,77610,0
2013-01-23,93.6,93.81,91.841,93.2,108531,0
2013-01-24,92.76,94.12,91.3,92.59,144217,0
2013-01-25,92.19,92.8,90.438,91.59,99573,0
2013-01-28,91.39,92.22,87.7,88.04,142509,0
2013-01-29,87.37,88.214,87.14,87.64,233761,0
2013-01-30,86.97,87.4,85.76,86.29,220332,0
2013-01-31,85.73,90.53,85.4,87.87,343750,0
2013-02-01,88.03,90,87.91,89.37,121510,0
2013-02-04,88.42,89.15,87.04,87.84,74262,0
2013-02-05,88.66,89.07,87.42,87.97,86630,0
2013-02-06,87.86,88.04,87.28,87.74,132055,0
2013-02-07,87.51,87.78,86.381,87.08,95861,0
2013-02-08,86.97,87.585,85.601,86.05,77094,0
2013-02-11,86,86.6,84.76,85.57,131016,0
2013-02-12,85.82,85.97,83.65,83.86,279215,0
2013-02-13,84.49,93.414,83.82,91.01,705231,0
2013-02-14,91.02,92.28,87.27,87.44,241879,0
2013-02-15,87.13,89.61,85.75,87.73,134525,0
2013-02-19,87.87,88.47,86.67,87.04,149313,0
2013-02-20,86.9,87.335,84,85,175636,0
2013-02-21,85,85,80.62,80.76,283093,0
2013-02-22,80.44,81,78.018,78.59,362157,0
2013-02-25,78.64,79.34,77.26,77.38,245648,0
2013-02-26,76.87,77.937,75,75.45,271820,0
2013-02-27,75.59,79.35,75.57,78.84,299138,0
2013-02-28,79.51,84.5,77.79,81.54,453143,0
2013-03-01,81.61,82.14,79.17,81.91,156863,0
2013-03-04,81.57,82.52,80.86,82.23,253408,0
2013-03-05,82.85,84.98,82.12,83.79,176403,0
2013-03-06,83.95,84.47,80.86,81.73,157781,0
2013-03-07,81.48,82.84,80.55,82.46,209409,0
2013-03-08,82.39,84.53,82.2,83.72,310358,0
2013-03-11,83,84.21,82.24,82.4,168467,0
2013-03-12,82.19,84.31,82.19,83.34,212002,0
2013-03-13,83.25,83.44,81.03,81.03,212700,0
2013-03-14,81.25,82.58,81.09,81.75,286518,0
2013-03-15,81.75,82.42,79.32,79.45,303547,0
2013-03-18,78.84,79.4,75.66,75.9,385366,0
2013-03-19,76.17,78.58,71.73,71.8,847763,0
2013-03-20,73,73.48,70.51,71.32,592596,0
2013-03-21,71.14,72.39,70.12,70.7,267414,0
2013-03-22,71.52,71.92,69.46,69.88,208111,0
2013-03-25,70.15,70.41,66.97,67.35,371423,0
2013-03-26,67.67,69.48,67.318,69.2,264635,0
2013-03-27,68.92,70.835,68.64,70.43,223141,0
2013-03-28,70.26,70.87,69.01,69.75,317423,0
2013-04-01,69.75,70,67.95,69.43,253502,0
2013-04-02,70.08,71.69,69.46,70.72,359713,0
2013-04-03,70.38,70.59,68.94,69.51,324081,0
2013-04-04,69.38,71.22,69.38,70.93,230905,0
2013-04-05,70.02,73.98,69.48,73.65,374823,0
2013-04-08,73.65,75.95,72.76,75.84,369772,0
2013-04-09,75.71,76.96,75.4,75.97,319910,0
2013-04-10,76.02,77.25,75.52,76.21,236441,0
2013-04-11,76.37,78,76.25,77.01,362756,0
2013-04-12,76.56,77.185,75.94,76.55,233011,0
2013-04-15,76.34,76.9,74.75,75.43,447496,0
2013-04-16,75.6,76.3,75.45,76.18,299851,0
2013-04-17,75.99,76.06,74.1,75.27,220845,0
2013-04-18,75.25,75.26,72.65,72.93,421754,0
2013-04-19,73.08,73.63,72,72.39,163802,0
2013-04-22,71.75,72.62,70.7,71.65,225513,0
2013-04-23,71.78,73.02,71.54,72.98,336211,0
2013-04-24,73.16,74.94,73.03,74.32,225911,0
2013-04-25,74.33,80.74,73.45,80.08,477709,0
2013-04-26,79.72,82.38,79.44,81.55,495594,0
2013-04-29,82.04,83.32,81.57,83.19,539900,0
2013-04-30,82.4,83.34,82.02,82.54,242429,0
2013-05-01,82.26,82.45,80.59,81.74,330906,0
2013-05-02,81.93,83.41,81.24,83.22,191553,0
2013-05-03,84,85.24,83.27,84.79,182004,0
2013-05-06,84.97,90.43,84.3,90.18,558711,0
2013-05-07,89.82,90.71,87.85,90.18,364053,0
2013-05-08,90.27,91.088,88.26,90.95,259327,0
2013-05-09,91.16,92.775,90.445,92,213832,0
2013-05-10,89.6,92.87,89.6,92.3,204195,0
2013-05-13,92.7,92.73,90.61,91.9,255692,0
2013-05-14,92.3,93.66,92.04,93.59,213625,0
2013-05-15,92.37,95.36,92.19,95.12,214310,0
2013-05-16,94.77,95.525,94.505,94.8,106008,0
2013-05-17,95.6,95.7,94,95.44,139985,0
2013-05-20,95.44,96.61,94.58,95.53,126836,0
2013-05-21,95.81,97.29,95.47,96.01,215247,0
2013-05-22,96.29,97.13,91.96,92.74,278383,0
2013-05-23,91.51,92.87,90.63,92.83,163354,0
2013-05-24,92.59,92.59,91.25,91.67,88636,0
2013-05-28,92.5,93.3,91.73,92.96,253959,0
2013-05-29,92.51,94.41,92.05,93.4,218583,0
2013-05-30,93.95,95.495,93.26,95.21,132266,0
2013-05-31,95.14,95.5,94.17,94.27,201534,0
2013-06-03,94.65,95.93,93.16,95.78,224849,0
2013-06-04,94.94,96.74,93.44,94.14,144615,0
2013-06-05,93.67,93.8,91.75,91.92,264155,0
2013-06-06,92.09,94.5,91.861,94.5,125241,0
2013-06-07,94.79,95.76,94.04,94.89,115668,0
2013-06-10,95.44,95.44,93.47,93.55,113586,0
2013-06-11,91.97,96.5,90.68,96.12,167624,0
2013-06-12,96.65,96.65,94.28,95.25,164939,0
2013-06-13,95.24,96.72,94.7,96.01,198117,0
2013-06-14,96.52,97.45,96.26,97.2,193817,0
2013-06-17,98.62,100.27,97.7,99.4,171252,0
2013-06-18,100.42,102.15,99.61,100.15,129419,0
2013-06-19,100.33,101.9,99.23,99.65,127742,0
2013-06-20,98.75,100.35,95,95.92,153631,0
2013-06-21,96.21,96.33,91.33,95.02,489148,0
2013-06-24,93.98,94.37,91.15,92.4,155710,0
2013-06-25,92.9,94.87,92.57,93.98,97004,0
2013-06-26,94.4,95.47,93.89,94.7,59300,0
2013-06-27,94.698,95.78,94.545,94.95,45231,0
2013-06-28,94.56,95.03,93.67,94.3,61183,0
2013-07-01,94.5,96.87,94.47,96.55,70617,0
2013-07-02,96.6,97.64,96.29,97.36,88094,0
2013-07-03,96.92,97.55,95.66,96.16,10773,0
2013-07-05,95.85,97.87,95.31,96.36,53162,0
2013-07-08,96.26,96.54,94.66,95.22,44150,0
2013-07-09,95.55,96.72,95.27,96.37,32618,0
2013-07-10,96.01,96.99,95.95,96.82,16361,0
2013-07-11,97.81,97.81,96.42,96.52,29300,0
2013-07-12,96.21,98.203,96.16,97.85,269237,0
2013-07-15,97.15,99.16,96.18,98.17,48788,0
2013-07-16,98.1,98.57,97.06,98.38,34311,0
2013-07-17,99.19,99.19,97.44,98.25,72100,0
2013-07-18,98.66,98.81,97.79,97.8,43485,0
2013-07-19,97.64,98.54,97.07,98.36,28618,0
2013-07-22,98.5,99.88,97.76,99.14,82023,0
2013-07-23,99.38,99.8,98.67,98.99,53487,0
2013-07-24,99.5,99.93,98.74,99,37459,0
2013-07-25,99.5,112.28,97,111.3,347471,0
2013-07-26,110.66,119.7,110.66,118.58,458796,0
2013-07-29,117.65,120.7,117.35,119.76,442391,0
2013-07-30,119.74,122.13,119.01,121.89,163800,0
2013-07-31,122.25,125.91,121.42,123.26,351545,0
2013-08-01,123.41,126.73,122.64,125.54,398428,0
2013-08-02,125.2,127.95,124.61,127.68,167273,0
2013-08-05,127.75,127.75,126.21,126.62,96968,0
2013-08-06,126.12,127.05,123.51,123.83,76778,0
2013-08-07,123.18,126.43,122.18,126.24,122420,0
2013-08-08,127,129.86,126.5,127.99,222908,0
2013-08-09,128.05,130.07,127.39,130.07,108749,0
2013-08-12,129.96,130.4,128,128.18,36335,0
2013-08-13,128.73,128.73,125.69,125.98,48702,0
2013-08-14,126.3,127,122.52,122.62,106269,0
2013-08-15,120.64,125.4,118.96,124.8,127867,0
2013-08-16,123.59,124.76,123.59,124.21,62559,0
2013-08-19,124.5,125.17,121,121.54,33088,0
2013-08-20,121.08,121.8,119,121.61,57657,0
2013-08-21,121.56,130.28,121.56,130,250043,0
2013-08-22,131,131.23,121.99,127.6,98221,0
2013-08-23,127.28,128.86,124.36,128.48,52362,0
2013-08-26,128.55,131.28,127.42,130.32,84747,0
2013-08-27,129.75,131,126.44,127.99,88338,0
2013-08-28,128.29,131.68,127.2,128.12,137596,0
2013-08-29,128.1,130.32,127.63,128.03,200400,0
2013-08-30,128.98,130.73,126.25,130.4,62028,0
2013-09-03,132,132.6,128.85,129.15,169316,0
2013-09-04,129.56,132.93,129.37,132.58,261805,0
2013-09-05,132.33,134.1,131.88,133.36,67109,0
2013-09-06,134.1,136.62,132.27,135.04,113451,0
2013-09-09,135.5,137.75,135.19,136.02,105456,0
2013-09-10,136.24,138,135.18,136.37,180990,0
2013-09-11,136.47,136.82,133.5,135.25,55976,0
2013-09-12,134.71,136.02,134.13,134.43,59280,0
2013-09-13,135.13,135.83,131.04,134.78,56071,0
2013-09-16,136,137.04,134.28,134.51,58272,0
2013-09-17,134.84,136.29,134.04,136.14,66398,0
2013-09-18,136.27,138,131.92,135.73,101256,0
2013-09-19,135.63,137.05,135,136.87,53766,0
2013-09-20,137.42,139.52,137.21,139.29,233441,0
2013-09-23,138.65,140.25,136.75,139.03,87273,0
2013-09-24,139.84,142.82,139.5,141.31,82900,0
2013-09-25,141.56,142.87,139.11,139.48,62778,0
2013-09-26,140.13,142.53,139.01,142.3,63600,0
2013-09-27,141.56,143.14,141.56,141.9,61596,0
2013-09-30,141.2,141.66,139.05,140.01,71800,0
2013-10-01,139.51,148.5,139.51,148.47,181800,0
2013-10-02,148.63,149.25,146.46,148.64,94300,0
2013-10-03,148.37,148.56,144.71,145.03,109200,0
2013-10-04,145.37,149.05,144.82,147.36,159200,0
2013-10-07,145.84,147.97,144.32,146.89,84100,0
2013-10-08,147.36,149.11,139.2,139.99,57300,0
2013-10-09,140.41,140.41,131.75,133.85,163968,0
2013-10-10,135.18,137,134.55,136,61783,0
2013-10-11,135.35,137.21,133.78,134.84,35315,0
2013-10-14,133.78,136.23,132.69,135.48,34382,0
2013-10-15,134.92,135.74,132.85,133.58,35943,0
2013-10-16,134.27,137.9,132.79,136.9,51300,0
2013-10-17,136.72,137.76,136,137.69,40500,0
2013-10-18,137.91,137.96,134.88,135.84,43500,0
2013-10-21,135.28,136.89,133.02,133.95,40200,0
2013-10-22,135.76,136.54,132.22,132.88,55400,0
2013-10-23,132,135.66,130,132.92,133180,0
2013-10-24,142.64,154.39,138.96,146.96,219000,0
2013-10-25,146.2,149.69,143.59,144.83,78728,0
2013-10-28,140.92,146.05,140.92,144.24,52200,0
2013-10-29,143.92,147.39,143.92,147.38,141100,0
2013-10-30,148.55,150,148,149.36,124400,0
2013-10-31,149,158.08,146.46,157.28,291898,0
2013-11-01,157,158,151.95,154.51,201300,0
2013-11-04,154.51,156.64,153.1,155.51,128081,0
2013-11-05,155.64,155.9,153.33,154.03,104800,0
2013-11-06,153.78,154.42,146.5,149.78,123400,0
2013-11-07,148.81,148.86,140,143.44,167950,0
2013-11-08,142.69,143.64,139.8,140.41,118900,0
2013-11-11,140.95,148.37,140.28,145.8,147177,0
2013-11-12,146.32,148.79,143.44,144.89,95700,0
2013-11-13,143.26,147.46,142.69,144.5,109100,0
2013-11-14,144.41,146.67,143.1,144.98,120500,0
2013-11-15,145.71,151.68,145.71,150.44,155200,0
2013-11-18,151.01,153.96,148.15,150.7,81100,0
2013-11-19,150.22,153.51,149.63,151.97,86038,0
2013-11-20,151.69,153.26,149.67,149.99,74000,0
2013-11-21,150.89,153.25,149.57,152.02,113200,0
2013-11-22,151.01,153.11,149.02,152.04,103358,0
2013-11-25,151.34,153.87,151.11,151.76,111000,0
2013-11-26,151.01,153.25,151,152.3,79600,0
2013-11-27,152.68,154.62,145.67,151.73,113400,0
2013-11-29,152.22,161.9,150.64,160.98,109479,0
2013-12-02,159.57,164.37,158,163.93,183900,0
2013-12-03,162.62,171,161.8,170.19,224478,0
2013-12-04,168.33,170.58,165.19,167.17,304800,0
2013-12-05,169.23,169.73,165.62,166.11,51100,0
2013-12-06,166.97,169.88,162.9,169.19,188500,0
2013-12-09,169.27,169.99,165.68,167.2,121862,0
2013-12-10,166.78,167,159.7,160.86,149600,0
2013-12-11,160.16,160.56,156.19,158.73,58600,0
2013-12-12,158.02,160.41,155.29,159.19,65643,0
2013-12-13,157.51,160.25,157.51,159.35,27800,0
2013-12-16,160.68,161.28,159.11,160.35,59229,0
2013-12-17,160.34,160.34,157.27,157.95,47300,0
2013-12-18,157.79,160,156.27,160,30400,0
2013-12-19,158.04,160.22,157.42,159.4,54400,0
2013-12-20,159.11,160.19,156.64,160.06,115600,0
2013-12-23,160.7,160.7,158.26,159.3,33000,0
2013-12-24,158.6,159.8,158.13,158.93,14736,0
2013-12-26,158.94,164.01,158.24,161.04,71400,0
2013-12-27,161.86,162,159.29,160.95,69400,0
2013-12-30,160.9,160.9,156.31,157.85,52500,0
2013-12-31,156.16,160.97,156.16,158.63,65100,0
2014-01-02,157.82,163.22,156.15,161.64,110976,0
2014-01-03,162.07,163.82,159.52,162.99,78133,0
2014-01-06,163.5,163.5,160.43,161,105600,0
2014-01-07,160.94,160.97,152.32,156.12,227400,0
2014-01-08,156.32,161.26,147.29,160.46,359400,0
2014-01-09,163.3,164.92,160,164.48,101400,0
2014-01-10,164.61,164.61,161.03,162.93,50500,0
2014-01-13,162.23,162.23,157.46,158.81,40800,0
2014-01-14,158.86,160.78,152.5,155.75,114800,0
2014-01-15,155.51,159.41,153.18,158.4,94400,0
2014-01-16,158.02,162.93,153.67,156.63,59027,0
2014-01-17,156.03,156.63,150.26,150.87,69400,0
2014-01-21,150.87,150.87,144.5,148.21,207600,0
2014-01-22,152.39,154.26,147.75,148.36,136300,0
2014-01-23,148.35,148.35,137.5,141.35,194200,0
2014-01-24,140,140.96,137,137.43,191000,0
2014-01-27,138.85,138.94,131.25,134.95,149600,0
2014-01-28,134.11,135.5,132.01,133.39,146500,0
2014-01-29,131.5,134.55,129.08,129.75,170800,0
2014-01-30,131.07,136,130.51,134.44,134000,0
2014-01-31,133.16,133.27,130.05,130.74,110000,0
2014-02-03,130.23,131.87,128.78,129.79,271731,0
2014-02-04,130.15,130.78,126.22,128.24,167005,0
2014-02-05,128.02,133.53,126.48,133.4,265069,0
2014-02-06,132.23,134.78,118,125.51,843505,0
2014-02-07,124.17,127.53,121.27,123.6,427762,0
2014-02-10,121.89,125.1,121.02,121.68,219285,0
2014-02-11,123.32,126.5,117.25,117.73,538925,0
2014-02-12,117.32,122.97,115.7,120.85,605927,0
2014-02-13,116.71,129.77,114,124.74,478945,0
2014-02-14,124.43,126.09,117.28,120.12,401431,0
2014-02-18,120.98,120.98,112.21,115,600492,0
2014-02-19,114.31,116.42,112.02,113.55,514218,0
2014-02-20,113.32,114.61,104.93,107.14,813170,0
2014-02-21,105.9,115.52,105.9,113.55,611290,0
2014-02-24,113.11,117.27,111.27,113.03,291717,0
2014-02-25,114.52,121.06,112.64,116.76,415472,0
2014-02-26,120.34,120.35,98.26,101,1310194,0
2014-02-27,99.89,101.95,96.5,99.94,660708,0
2014-02-28,100.33,100.96,97,98.38,289957,0
2014-03-03,97.8,102,97.47,100.95,432994,0
2014-03-04,101.63,104.92,100.87,103.33,286322,0
2014-03-05,103.74,105.69,102.75,104.1,298655,0
2014-03-06,104.62,109.9,104.62,107.51,329719,0
2014-03-07,107.43,109.82,107.3,107.97,237451,0
2014-03-10,107.97,111.95,107.85,110.92,313899,0
2014-03-11,111.06,114.26,110.57,112.55,344651,0
2014-03-12,112.01,112.72,110.15,112.27,249779,0
2014-03-13,111.99,113.54,110.06,112.05,281214,0
2014-03-14,111.46,117.37,110.06,112.6,320975,0
2014-03-17,113.29,114.94,112.28,114.5,180304,0
2014-03-18,115.06,116.8,112.4,115.55,187762,0
2014-03-19,115.17,120.61,113.78,117.38,269451,0
2014-03-20,117.5,118.92,115.41,117.72,189460,0
2014-03-21,117.82,119.06,115.05,115.82,160172,0
2014-03-24,113.09,119.48,113.09,115.41,191462,0
2014-03-25,115,117.62,113.6,114.97,180056,0
2014-03-26,114.99,116.26,113.39,114.46,187000,0
2014-03-27,115.02,121.33,114.01,119.7,271641,0
2014-03-28,119.53,121.24,116.31,117.59,229100,0
2014-03-31,117.78,123.81,117.77,121.66,249066,0
2014-04-01,122.07,125.99,120.98,125.84,288679,0
2014-04-02,125.52,126.84,123.05,125.28,229795,0
2014-04-03,125,126.19,123.01,124.96,185827,0
2014-04-04,125.97,126.5,122.08,122.84,152514,0
2014-04-07,121.92,125.62,117.3,119.6,310195,0
2014-04-08,118.48,119.8,116.17,117.17,310488,0
2014-04-09,118,122.32,117.51,122.12,238869,0
2014-04-10,121.18,123.96,119.9,122.31,169174,0
2014-04-11,121.79,124.54,118.79,120.19,315822,0
2014-04-14,120.91,124.42,118.36,124.04,209068,0
2014-04-15,125.03,126.14,119.84,120.21,381176,0
2014-04-16,120.01,122.54,116.8,118.63,197976,0
2014-04-17,117.24,119.25,116.56,117.03,221568,0
2014-04-21,116.05,117.42,111.04,114.24,450643,0
2014-04-22,114.39,115.5,113.3,114.34,351279,0
2014-04-23,114.74,114.74,110.25,111.81,249231,0
2014-04-24,117,117,104,111.8,609720,0
2014-04-25,111.34,111.34,105.05,105.55,264258,0
2014-04-28,105.13,105.58,102.29,102.45,224903,0
2014-04-29,102.79,103.56,100.12,100.93,348714,0
2014-04-30,100.02,103.92,100,103.71,259905,0
2014-05-01,102.62,102.9,99.82,102.21,308272,0
2014-05-02,102.57,104.25,101.7,103.42,126087,0
2014-05-05,102.15,103.24,100.65,101.28,146942,0
2014-05-06,101,102.6,97.77,98.08,272379,0
2014-05-07,97.96,98.51,94.56,95.36,228880,0
2014-05-08,95.24,101.5,95.24,100.03,190544,0
2014-05-09,100.18,101.58,99.29,100.86,146020,0
2014-05-12,100.81,105.43,100.81,105.09,134606,0
2014-05-13,106.88,106.99,101.03,101.86,167055,0
2014-05-14,102.86,105.73,100.76,103.3,213851,0
2014-05-15,103.14,105.43,100.51,105.11,140251,0
2014-05-16,105.94,107.01,102.93,103.94,126003,0
2014-05-19,104.18,105.81,104.18,105.44,173291,0
2014-05-20,104.99,105.6,99.05,99.15,254214,0
2014-05-21,99.63,100.76,97.88,100.73,154550,0
2014-05-22,101.2,105,100.5,102.41,115209,0
2014-05-23,102.55,104.21,102.22,103.5,100555,0
2014-05-27,104.18,110.42,104.18,110.21,237901,0
2014-05-28,110.29,111.25,108.5,109.96,181254,0
2014-05-29,109.56,111.93,109.05,110.4,202221,0
2014-05-30,110.4,111.69,109.73,110.21,164412,0
2014-06-02,111.8,111.8,109.04,110.05,148018,0
2014-06-03,110.29,110.34,108.19,108.96,162685,0
2014-06-04,108.5,114.16,108.5,112.29,144931,0
2014-06-05,112.04,115.67,110.84,114.76,128820,0
2014-06-06,115.43,118.25,115.13,116.96,86635,0
2014-06-09,116.97,118.4,115.94,118.28,84941,0
2014-06-10,117.55,118.95,115.1,116.04,119400,0
2014-06-11,114.59,115.32,111.05,112.72,134717,0
2014-06-12,112.8,114.57,111.81,113.09,94889,0
2014-06-13,113.82,113.82,109.69,110.23,136209,0
2014-06-16,109.54,120.5,109.17,120.36,261555,0
2014-06-17,119.81,121.7,117.06,117.53,238885,0
2014-06-18,117.16,118.29,115.51,117.04,130119,0
2014-06-19,117.43,118.09,113.54,115.41,111396,0
2014-06-20,116.09,117.63,113.53,115.64,191362,0
2014-06-23,114.99,118.12,114.07,117.72,139027,0
2014-06-24,115.6,117.67,113.77,114.35,168843,0
2014-06-25,113.68,115.53,112.93,114.24,123948,0
2014-06-26,113.82,114.53,110.68,114,158501,0
2014-06-27,112.43,117.36,112.39,114.29,2211465,0
2014-06-30,114.82,115.21,111.7,114.58,236419,0
2014-07-01,115.26,118,112.96,113.59,316270,0
2014-07-02,113.71,115.6,112.41,113.74,161300,0
2014-07-03,113.65,116.06,112.9,113.82,166416,0
2014-07-07,113.9,113.9,111.51,112,135055,0
2014-07-08,112.28,112.28,108.47,112,202687,0
2014-07-09,111.96,111.96,106.14,106.99,387597,0
2014-07-10,105,106,103.46,104.75,164440,0
2014-07-11,104,106.15,103.74,104.96,82585,0
2014-07-14,106,109.39,105.36,108.82,172416,0
2014-07-15,109,110.78,108.23,110.12,281549,0
2014-07-16,110.02,111.58,108.02,111.53,179868,0
2014-07-17,110.69,111.46,109.53,110.29,174127,0
2014-07-18,110.13,111.51,108.96,111,142919,0
2014-07-21,110.45,112.29,109.3,110.69,91156,0
2014-07-22,110.37,114.27,110.35,114.18,209834,0
2014-07-23,113.32,114.93,111.87,112.9,144728,0
2014-07-24,120,122.25,113.03,118.32,335422,0
2014-07-25,117.56,119.98,117,118.96,199932,0
2014-07-28,119.47,121.87,118.94,119.95,170047,0
2014-07-29,120.64,121.66,118.59,118.9,156761,0
2014-07-30,119.12,120.48,117.48,118.69,154218,0
2014-07-31,117.22,117.49,107.43,108.38,500574,0
2014-08-01,107,108.15,102.27,103.83,379950,0
2014-08-04,103.65,105.07,83.45,88.65,1620589,0
2014-08-05,87.75,90.59,83.57,84.05,698518,0
2014-08-06,84.06,87.54,84.06,86.686,412826,0
2014-08-07,86.652,86.652,83.84,83.98,233407,0
2014-08-08,83.55,88.18,83.366,86.42,253009,0
2014-08-11,86.9,89.66,86.7,86.76,192313,0
2014-08-12,86,88.82,84.95,88.17,267385,0
2014-08-13,87.93,89.3,87.16,89.09,159366,0
2014-08-14,89,89.94,87.24,87.38,243912,0
2014-08-15,87.45,87.847,86.68,87,220339,0
2014-08-18,87.89,89.06,84.89,88.67,355100,0
2014-08-19,89.15,90.44,88.13,89.64,82851,0
2014-08-20,89.29,89.9,88.02,88.75,117067,0
2014-08-21,88.72,90.85,87.79,90.58,131952,0
2014-08-22,90.28,90.99,88.85,89.96,168497,0
2014-08-25,90.38,94.12,90.092,91.8,234746,0
2014-08-26,92.32,94.78,91.72,94.64,179951,0
2014-08-27,94.9,95.76,93.86,95.65,185005,0
2014-08-28,95.51,96.19,94.37,95.64,206347,0
2014-08-29,95.5,100.25,95.26,99.93,296233,0
2014-09-02,100.62,102.36,99.33,101.86,267121,0
2014-09-03,102.43,103.86,101.43,102.02,249196,0
2014-09-04,101.94,104.49,100.93,101.32,263963,0
2014-09-05,101.32,105.01,101.32,104.6,190036,0
2014-09-08,104.87,106.13,104.19,104.95,212490,0
2014-09-09,104.44,104.44,101.87,101.89,297918,0
2014-09-10,102.29,103.91,101.01,102.29,208157,0
2014-09-11,102.18,104.45,102.18,103.69,235403,0
2014-09-12,104,106.05,102.2,102.49,287650,0
2014-09-15,102.16,104.25,100.46,101.79,311853,0
2014-09-16,101.77,103.34,100.27,102.27,216090,0
2014-09-17,101.97,103.65,101.34,102.46,260017,0
2014-09-18,103.28,107.19,102.69,106.1,314807,0
2014-09-19,106.82,107.92,100.85,101.43,392213,0
2014-09-22,100.49,102.35,100.1,101.69,196394,0
2014-09-23,102.06,103.01,98.77,100.8,267128,0
2014-09-24,100.79,104,99.7,102.43,223830,0
2014-09-25,102.53,102.65,99.53,101.22,295082,0
2014-09-26,101.64,103.53,101.08,102.71,194771,0
2014-09-29,102.74,102.84,99.78,100.98,235538,0
2014-09-30,100.9,102.24,100.65,100.8,200234,0
2014-10-01,101.16,101.16,96.12,96.87,352389,0
2014-10-02,96.71,100.49,93.71,100.4,290055,0
2014-10-03,101.53,103.83,101.53,101.99,202375,0
2014-10-06,101.75,103.63,101.32,101.82,220764,0
2014-10-07,100.76,101.07,97.53,97.73,260284,0
2014-10-08,97.99,99.19,96.84,98.74,342651,0
2014-10-09,98.78,99.64,94.87,94.91,327360,0
2014-10-10,94.46,96.5,93.21,95.04,283453,0
2014-10-13,94.95,96.32,91.84,92.18,226818,0
2014-10-14,93.25,94.75,91.15,93.78,265848,0
2014-10-15,92.36,95,90.84,93.93,364489,0
2014-10-16,92.34,95.5,90.25,93.74,355577,0
2014-10-17,95.19,96.31,93.44,94.05,237868,0
2014-10-20,94.93,96,93.86,94.83,246533,0
2014-10-21,95.71,96.58,72.81,84.51,2350870,0
2014-10-22,77.34,80.47,68.41,69.11,1409813,0
2014-10-23,69.6,73.69,66.14,71.74,924074,0
2014-10-24,71.89,74,70.3,73.33,609262,0
2014-10-27,72.61,73.53,69.64,71.59,816913,0
2014-10-28,71.59,72.5,69.72,71.86,572271,0
2014-10-29,71.19,77.46,70,72.9,1057893,0
2014-10-30,73,78.07,72.51,76.69,953217,0
2014-10-31,77.63,77.706,72.88,74.66,567443,0
2014-11-03,74.64,76.558,72.05,72.76,290307,0
2014-11-04,72.29,73.146,69.26,69.85,294267,0
2014-11-05,70.21,71.84,69.354,70.95,286368,0
2014-11-06,71,71.27,68.78,70.16,303247,0
2014-11-07,69.81,71.39,69.29,70.05,260258,0
2014-11-10,69.93,70.91,67.89,70.31,361863,0
2014-11-11,70.05,74.57,69.83,72.78,610964,0
2014-11-12,59.97,65,55.66,60.5,2599056,0
2014-11-13,60.34,61.53,54.83,55,1093200,0
2014-11-14,54.45,54.75,50.86,51.76,1095955,0
2014-11-17,51.07,53.68,49.23,52.32,931329,0
2014-11-18,52.3,53.1,50.83,52.6,781144,0
2014-11-19,52.3,53.18,51.62,53.04,287046,0
2014-11-20,52.54,56.55,52.48,55.97,595466,0
2014-11-21,56.54,57.49,55.67,55.88,457887,0
2014-11-24,56.39,57.48,55.37,55.96,593019,0
2014-11-25,55.88,56.472,54.1,54.3,183894,0
2014-11-26,54.66,54.66,53.69,54.13,177266,0
2014-11-28,53.69,54.466,52,52.28,155088,0
2014-12-01,52.7,52.79,48.4,48.52,315593,0
2014-12-02,48.54,49.49,47.78,48.61,255770,0
2014-12-03,48.46,49.79,47.05,47.64,282994,0
2014-12-04,47.64,49.93,46.614,49.5,412275,0
2014-12-05,49.78,50.61,48.33,50.36,231096,0
2014-12-08,49.99,51.31,48.61,49.06,210768,0
2014-12-09,48.31,51.07,48.02,50.93,238123,0
2014-12-10,50.45,51.15,48.25,48.99,292331,0
2014-12-11,49.48,50.84,49.073,49.72,133440,0
2014-12-12,50.23,50.295,48.023,49.25,151643,0
2014-12-15,49.37,49.84,48.14,48.66,141882,0
2014-12-16,48.11,48.83,46.33,47.56,183684,0
2014-12-17,47.58,51.53,46.97,51.36,260554,0
2014-12-18,49.68,49.8,47.32,47.87,963571,0
2014-12-19,48,48.45,47.1,47.54,503380,0
2014-12-22,45.91,45.99,30.72,31.49,2673706,0
2014-12-23,31.42,31.96,28.2,29.44,1582642,0
2014-12-24,29.49,34.37,29.093,33.81,707518,0
2014-12-26,33.93,34.77,32.91,33.4,445882,0
2014-12-29,33.26,34.44,32.6,33.89,270713,0
2014-12-30,34.34,34.73,33.51,34.17,273749,0
2014-12-31,34.4,35.1,33.58,33.79,305131,0
2015-01-02,33.83,35.25,33.56,34.17,285907,0
2015-01-05,34.2,35.17,32.25,32.46,368499,0
2015-01-06,32.5,32.89,29.19,30.48,402245,0
2015-01-07,30.4,31.39,29.77,30.34,518090,0
2015-01-08,30.24,31.625,30,31.41,137081,0
2015-01-09,31.33,31.51,28.59,28.9,352375,0
2015-01-12,28.69,29.24,26.59,26.94,347712,0
2015-01-13,26.5,26.5,16,16.49,3646352,0
2015-01-14,17.02,18.36,16,18.06,1115051,0
2015-01-15,18.2,20.25,18.05,18.37,1137737,0
2015-01-16,18.01,32.88,17.76,27.66,4960177,0
2015-01-20,25,26.96,21.082,21.2,2415540,0
2015-01-21,21.2,27.9,20.66,24.71,2762016,0
2015-01-22,24.65,26.74,23.7,23.86,905957,0
2015-01-23,23.73,25.08,20.33,21.31,1468462,0
2015-01-26,25.27,25.5,21.85,22.15,1422305,0
2015-01-27,21.9,22.24,21.4,21.91,535590,0
2015-01-28,21.91,22.03,20.9,21.08,498632,0
2015-01-29,21.18,21.18,19.93,20.56,539888,0
2015-01-30,19.91,21.97,18.5,20.28,1162164,0
2015-02-02,20.4,21.47,19.95,20.19,326441,0
2015-02-03,20.48,22.763,20.2,21.75,677241,0
2015-02-04,21.72,22.36,20.72,20.75,326384,0
2015-02-05,21.69,23.42,21.36,22.46,799656,0
2015-02-06,22.64,24.23,21.52,23.68,939334,0
2015-02-09,23.38,24.7,21.9,22.39,656227,0
2015-02-10,22.6,23.28,21.53,21.89,425545,0
2015-02-11,21.71,22.16,21.1,21.52,315957,0
2015-02-12,21.91,23.05,21.4,22.23,345561,0
2015-02-13,22.45,23.39,21.897,22.32,420157,0
2015-02-17,22.32,23.5,22.23,23.4,548522,0
2015-02-18,23.41,25.68,23.41,24.16,612230,0
2015-02-19,24,24.99,23.64,23.81,417984,0
2015-02-20,23.73,24.02,22.75,23.2,679641,0
2015-02-23,23.74,24.51,22,23.56,1005737,0
2015-02-24,23.45,23.91,22.86,23.49,483035,0
2015-02-25,23.44,23.73,22.31,22.69,570523,0
2015-02-26,22.74,23.46,21.98,22.2,416110,0
2015-02-27,21.78,21.875,19.82,20.14,710600,0
2015-03-02,20.03,20.67,19.83,20.47,186700,0
2015-03-03,19.8,20.98,19.44,20.22,443300,0
2015-03-04,20.08,20.74,18.55,18.74,873700,0
2015-03-05,18.75,19.21,17.82,18.76,551500,0
2015-03-06,18.62,19.15,18.3,18.54,250400,0
2015-03-09,18.5,18.59,16.67,17.01,600000,0
2015-03-10,16.89,17.77,16.55,17.6,385700,0
2015-03-11,17.78,17.78,17.21,17.58,239300,0
2015-03-12,17.68,18.4,17.61,18.02,277900,0
2015-03-13,18.03,18.08,17.42,17.81,316900,0
2015-03-16,17.86,17.87,15.5,16.39,962800,0
2015-03-17,16.35,16.49,15,15.13,897100,0
2015-03-18,15.34,15.34,13.6,13.85,1302500,0
2015-03-19,13.6,13.79,12.28,12.48,1262500,0
2015-03-20,12.5,13.68,12.48,13.33,740300,0
2015-03-23,13.17,14.1,13.05,13.94,567500,0
2015-03-24,13.6,14.35,13.46,14.31,494200,0
2015-03-25,14.3,14.85,14.08,14.27,382200,0
2015-03-26,14.2,14.44,13.74,14.03,368800,0
2015-03-27,13.94,14.1,13.19,13.37,348000,0
2015-03-30,13.49,13.71,12.97,13.11,364600,0
2015-03-31,12.95,13.15,12.41,12.87,500677,0
2015-04-01,12.82,13.45,12.56,13.26,308700,0
2015-04-02,13.14,15.24,13.14,15,620000,0
2015-04-06,14.85,16.52,14.65,16.46,511100,0
2015-04-07,18.46,20.14,18.06,19.38,1657018,0
2015-04-08,19.12,19.2,18.02,18.42,593300,0
2015-04-09,18.97,19.5,18.57,18.91,421605,0
2015-04-10,19.5,20.84,18.3,20.53,667400,0
2015-04-13,21.25,21.37,18.7,19.08,924900,0
2015-04-14,19,19.1,18.08,18.26,487900,0
2015-04-15,18.32,19.15,17.75,18.79,308631,0
2015-04-16,18.76,18.83,17.76,17.8,412601,0
2015-04-17,17.66,17.85,16.92,17.39,385800,0
2015-04-20,17.4,18.44,17.39,17.52,365689,0
2015-04-21,17.56,17.56,16.62,16.75,305703,0
2015-04-22,16.79,18.1,16.61,18.07,644979,0
2015-04-23,18.23,22.75,18.1,22.48,2366700,0
2015-04-24,22.16,24.9,22.038,23.24,1584509,0
2015-04-27,23.24,24.49,22.83,24,653200,0
2015-04-28,24,25.68,23.522,25.21,1125089,0
2015-04-29,25,26.64,24.38,24.77,797800,0
2015-04-30,25,25,23.44,24.25,532900,0
2015-05-01,25.5,27.45,24.37,26.94,851800,0
2015-05-04,26.91,30.69,26.5,30.25,1053900,0
2015-05-05,29.95,30.85,28.25,28.58,943600,0
2015-05-06,28.57,28.93,26.43,27.31,696602,0
2015-05-07,27.38,30.105,26.63,29.92,638937,0
2015-05-08,30.21,30.98,29.54,29.96,633500,0
2015-05-11,30.07,32.7,29.75,30.51,518600,0
2015-05-12,30.67,30.9,29.623,30.43,368602,0
2015-05-13,30.32,30.51,28.25,30.22,612803,0
2015-05-14,30.59,31.04,29.61,30.66,539300,0
2015-05-15,30.62,31,29.75,30.26,597779,0
2015-05-18,29.95,31.09,29.45,30.37,482189,0
2015-05-19,30.12,30.47,29.02,29.53,362809,0
2015-05-20,29.53,29.71,27.6,28.95,514400,0
2015-05-21,28.88,29.34,28.43,28.73,218400,0
2015-05-22,28.69,29.18,28.33,28.94,239300,0
2015-05-26,29.28,30.16,28.36,29.05,408734,0
2015-05-27,28.72,29.19,28.3,29,656400,0
2015-05-28,29,29,27.75,27.83,481223,0
2015-05-29,27.65,28,26.66,27.52,444200,0
2015-06-01,27.55,28.08,26.62,26.82,374087,0
2015-06-02,26.78,28.17,26.4,27.57,399397,0
2015-06-03,27.75,29.2,27.48,28.59,543000,0
2015-06-04,28.94,28.94,27.75,28.11,322200,0
2015-06-05,27.94,28.08,26.75,26.87,359600,0
2015-06-08,27.48,27.48,26.5,27.1,231500,0
2015-06-09,27.1,28.6,27.1,27.91,333525,0
2015-06-10,27.96,30.19,27.56,29.99,563419,0
2015-06-11,30.21,32,29.46,31.11,726414,0
2015-06-12,30.91,32.3,30.42,32.15,341900,0
2015-06-15,32.2,32.93,31.54,31.93,364300,0
2015-06-16,31.84,33.2,31.15,31.69,415100,0
2015-06-17,31.6,31.79,30.53,30.7,264300,0
2015-06-18,30.85,31.61,30.31,31.25,433800,0
2015-06-19,31.29,31.58,30.18,30.36,386800,0
2015-06-22,30.6,32.4,29.51,31.95,487000,0
2015-06-23,32.14,33.59,31.81,31.93,540932,0
2015-06-24,31.9,32.46,30.93,31.82,354700,0
2015-06-25,31.9,31.9,30.98,31.31,221500,0
2015-06-26,31.36,31.54,30.55,31.4,438000,0
2015-06-29,30.82,31.42,30.23,30.97,297200,0
2015-06-30,31.09,31.47,30.53,30.79,328572,0
2015-07-01,31.24,31.45,29.51,29.64,488100,0
2015-07-02,29.66,30.5,29,30.02,309500,0
2015-07-06,29.7,30.06,29.11,29.46,211800,0
2015-07-07,29.26,29.77,28.46,29.52,436000,0
2015-07-08,29.25,29.84,27.34,27.73,551600,0
2015-07-09,28.27,29.3,27.75,28.58,741800,0
2015-07-10,29.04,29.33,27.81,28.07,601700,0
2015-07-13,28.07,30.38,27.7,29.8,330600,0
2015-07-14,30,30.26,28.9,29.02,338943,0
2015-07-15,29.01,29.27,27.83,28.52,282415,0
2015-07-16,28.7,29.11,28.25,28.88,337400,0
2015-07-17,28.8,29.59,28.76,28.99,304700,0
2015-07-20,29.29,31.71,28.57,31.54,435000,0
2015-07-21,31.55,32.88,30.58,31.24,462600,0
2015-07-22,31.18,31.18,29.95,30.94,312400,0
2015-07-23,35.64,41.23,35.2,39.54,1952500,0
2015-07-24,39.9,40,35.52,37.72,769300,0
2015-07-27,37.73,39.33,36.53,38.64,342700,0
2015-07-28,38.83,39.16,37.29,38.27,388300,0
2015-07-29,38.17,39.74,37.78,38.89,309600,0
2015-07-30,38.68,39.41,37.87,38.9,326100,0
2015-07-31,38.7,38.7,32.01,32.66,1064600,0
2015-08-03,33.51,35.24,33.04,34.06,454840,0
2015-08-04,33.92,34.85,32.45,32.61,283500,0
2015-08-05,32.84,33.28,31.29,32.56,273800,0
2015-08-06,32.41,33.34,31.9,33.14,346578,0
2015-08-07,32.78,33.89,30.12,31.05,523100,0
2015-08-10,30.89,32.86,30.6,31.78,338600,0
2015-08-11,30.9,31.34,29.8,30.94,301109,0
2015-08-12,30.29,31.16,30.08,31.01,161100,0
2015-08-13,30.71,31.05,29.73,29.8,172700,0
2015-08-14,29.45,30.01,29.07,29.91,136000,0
2015-08-17,29.73,30.88,29.54,29.95,128100,0
2015-08-18,30.07,31.51,29.33,30.66,258200,0
2015-08-19,30.24,30.87,29.56,30.15,128800,0
2015-08-20,30.02,30.11,29.21,29.3,150400,0
2015-08-21,28.86,29.56,28.51,29.26,365100,0
2015-08-24,27.96,28.41,25.051,25.95,609707,0
2015-08-25,26.7,27.87,23.82,23.85,511400,0
2015-08-26,24.28,25.57,23.92,25.43,378000,0
2015-08-27,25.91,26.54,25.14,25.76,345600,0
2015-08-28,25.45,27,25.33,25.48,298800,0
2015-08-31,25.31,27.37,25.31,26.91,326200,0
2015-09-01,26.05,27.31,25.6,25.68,268800,0
2015-09-02,26.19,26.34,25.1,25.83,221500,0
2015-09-03,25.85,26.81,25.72,26.15,163700,0
2015-09-04,25.71,26.5,25.43,25.91,111100,0
2015-09-08,26.42,26.84,26.02,26.51,231400,0
2015-09-09,26.89,28.3,26.75,26.94,209800,0
2015-09-10,26.83,31.44,26.29,30.93,725601,0
2015-09-11,30.5,30.88,30,30.19,199300,0
2015-09-14,30.14,30.14,28.73,29.08,202100,0
2015-09-15,29.02,29.34,27.06,27.32,451900,0
2015-09-16,27.4,29.59,27.36,28.81,393100,0
2015-09-17,28.77,28.99,27.11,27.33,313379,0
2015-09-18,26.68,27.38,25.65,25.78,439500,0
2015-09-21,25.82,26.88,25.51,25.75,407500,0
2015-09-22,25.33,26.49,25.1,25.49,383700,0
2015-09-23,25.43,25.768,23.62,25.22,533422,0
2015-09-24,24.93,25.21,23.83,24.96,372152,0
2015-09-25,25.25,25.65,24.43,24.77,210000,0
2015-09-28,24.58,24.89,23.12,23.33,226425,0
2015-09-29,23.47,24.17,23.04,23.48,201000,0
2015-09-30,23.59,24.83,23.55,23.84,329400,0
2015-10-01,24,24.27,22.1,22.93,389700,0
2015-10-02,22.53,24.39,22.41,24.18,166500,0
2015-10-05,24.66,26.72,24.66,26.49,367745,0
2015-10-06,26.63,27.7,26.44,26.92,259100,0
2015-10-07,26.86,28.67,26.86,28.25,343350,0
2015-10-08,29.6,30.57,28.28,29.7,377100,0
2015-10-09,29.63,30.14,28.91,29.52,280100,0
2015-10-12,30.04,30.29,28.12,28.33,164743,0
2015-10-13,31,31,28.21,28.66,658900,0
2015-10-14,28.34,30,28,28.35,187500,0
2015-10-15,28.44,31.44,28.05,31.37,652600,0
2015-10-16,31.44,33.63,30.16,31.98,876600,0
2015-10-19,32.36,34.3,31.76,33.08,557874,0
2015-10-20,33.25,33.36,31.87,32.88,285400,0
2015-10-21,32.65,32.8,31.37,31.77,391200,0
2015-10-22,35.7,37,26.27,26.42,1990400,0
2015-10-23,27.42,29.54,27,28.51,1015800,0
2015-10-26,28.54,29.2,26.48,27.34,585200,0
2015-10-27,27.11,27.36,25.44,25.7,449900,0
2015-10-28,25.69,27.84,25.68,27.76,338100,0
2015-10-29,27.49,28.8,26.83,27.89,345200,0
2015-10-30,27.84,28.7,26.31,26.81,348100,0
2015-11-02,26.96,29.469,26.82,28.88,525955,0
2015-11-03,28.55,30.88,28.55,29.19,809398,0
2015-11-04,29.18,30.06,28.4,29.07,222429,0
2015-11-05,29.2,29.7,28.37,29.58,168500,0
2015-11-06,29.8,30.6,29.01,29.96,363400,0
2015-11-09,29.66,29.79,28.2,28.9,268871,0
2015-11-10,28.59,29.19,27.6,28.61,413900,0
2015-11-11,28.79,29.16,26.56,27.54,708600,0
2015-11-12,27.5,28.26,27.02,27.05,335500,0
2015-11-13,27,27.66,26.72,27.04,240200,0
2015-11-16,26.78,28.15,26.47,27.89,389400,0
2015-11-17,27.71,28.5,26.43,28.2,711000,0
2015-11-18,28.25,28.52,26.44,26.86,999100,0
2015-11-19,26.66,27,26.32,26.47,215500,0
2015-11-20,26.93,28,26.72,26.81,319000,0
2015-11-23,26.63,27.78,25.36,25.58,598800,0
2015-11-24,25.5,26.11,25.09,25.66,348600,0
2015-11-25,25.66,27.62,25.34,27.13,422000,0
2015-11-27,27.04,28.83,26.75,28.6,241500,0
2015-11-30,28.75,29.56,28.3,28.77,403400,0
2015-12-01,29.04,29.39,28.091,28.35,307357,0
2015-12-02,28.41,28.66,25.46,25.65,544268,0
2015-12-03,25.85,26.32,24.92,25.06,398378,0
2015-12-04,25.05,25.92,24.95,25.4,232900,0
2015-12-07,25.88,25.99,24.2,24.3,557800,0
2015-12-08,23.9,24.15,22.95,23.52,414117,0
2015-12-09,23.53,25,23.53,24.21,293900,0
2015-12-10,24.3,25.11,24.07,24.56,316600,0
2015-12-11,23.68,24.35,23.3,23.82,531500,0
2015-12-14,23.81,24.48,23.03,23.49,589772,0
2015-12-15,23.94,25.68,23.7,25.3,652800,0
2015-12-16,25.32,27.69,25.32,27.5,655400,0
2015-12-17,27.62,28.74,27.29,28.52,445000,0
2015-12-18,28.61,29.69,27.85,28.86,845700,0
2015-12-21,28.98,30.5,28.67,29.89,700900,0
2015-12-22,30.19,31.26,29.02,30.93,769570,0
2015-12-23,31.08,32.78,30.58,32.07,612400,0
2015-12-24,32.39,32.75,30.67,30.85,507219,0
2015-12-28,30.75,31.1,28.77,28.79,730793,0
2015-12-29,28.76,30.05,28.49,29.17,542300,0
2015-12-30,29.29,29.71,27.93,27.93,243073,0
2015-12-31,27.82,28.44,27.04,27.81,490402,0
2016-01-04,27.06,28.97,26.84,28.72,457000,0
2016-01-05,28.69,30.94,28.35,28.91,522796,0
2016-01-06,28.24,31.11,28.06,30.73,629306,0
2016-01-07,29.84,30.47,28.28,28.9,679215,0
2016-01-08,29.17,29.9999,28.18,28.54,372892,0
2016-01-11,28.96,29.78,28.42,29.33,369841,0
2016-01-12,29.65,29.95,27.5,27.95,382695,0
2016-01-13,28.14,29.06,26.4,26.69,463925,0
2016-01-14,26.89,29.34,26.1601,27.8,732107,0
2016-01-15,26.71,27.36,25.87,27.22,427638,0
2016-01-19,26.89,27.99,26.13,27.03,646600,0
2016-01-20,26.75,27.61,22.22,25.61,1076286,0
2016-01-21,25.86,27.17,25.35,26.44,311694,0
2016-01-22,27.39,28.36,27.15,28.13,310087,0
2016-01-25,28.1,28.53,26.05,26.36,459295,0
2016-01-26,26.69,27.81,26.03,27.62,191558,0
2016-01-27,27.55,28.68,27.1001,27.82,287195,0
2016-01-28,28.08,29.54,27.42,28.52,667649,0
2016-01-29,28.62,28.98,27.26,28.87,401142,0
2016-02-01,28.86,29.75,27.96,29.32,265547,0
2016-02-02,28.84,29.13,27.23,28.24,791031,0
2016-02-03,28.73,28.73,27.16,27.87,274979,0
2016-02-04,27.74,29.99,27.51,28.68,862758,0
2016-02-05,28.88,28.98,26.4,26.56,374705,0
2016-02-08,26.56,27.01,25.7,26.8,264356,0
2016-02-09,26.28,27.33,25.72,25.99,446506,0
2016-02-10,26.39,27.21,25.66,25.89,361749,0
2016-02-11,25.62,26.49,24.68,26.2,260625,0
2016-02-12,26.48,28.75,26.03,27.87,428093,0
2016-02-16,28.23,29.69,27.29,29.31,442571,0
2016-02-17,29.84,32.11,29.705,31.97,604599,0
2016-02-18,32.12,32.6625,29.65,31.92,490706,0
2016-02-19,31.78,33.03,29.9846,32.3,498591,0
2016-02-22,32.3,33.39,31.99,32.34,584616,0
2016-02-23,32.44,33.09,31.56,31.63,387509,0
2016-02-24,31,33.08,30.951,32.65,473073,0
2016-02-25,32.92,35.81,32.6,35.69,649625,0
2016-02-26,35.74,36.73,33.35,34.41,611676,0
2016-02-29,33.72,33.72,26,26.76,1982104,0
2016-03-01,26.75,27.1,18.1,19.16,7137463,0
2016-03-02,21.24,21.29,17.33,20.74,6350857,0
2016-03-03,20.26,21.29,19.11,20.01,2118563,0
2016-03-04,20.31,21.32,19.63,20.78,930789,0
2016-03-07,20.77,22.27,20.57,22.14,513828,0
2016-03-08,21.89,22.29,21.25,21.33,580681,0
2016-03-09,21.57,22.83,20.88,22.33,752176,0
2016-03-10,23.55,24.5,22.88,23.12,1525646,0
2016-03-11,23.25,24.74,23.22,24.57,611998,0
2016-03-14,24.61,25.05,24.05,24.64,526400,0
2016-03-15,25.06,25.29,21,21.07,1157909,0
2016-03-16,21.25,23.3485,21.12,22.46,644557,0
2016-03-17,22.64,23.88,22.03,23.4,456640,0
2016-03-18,23.4,24.36,23.4,23.88,572742,0
2016-03-21,23.86,24.9499,23.86,24.51,598305,0
2016-03-22,24.17,24.9,23.63,23.8,518745,0
2016-03-23,23.67,23.67,22.49,22.87,660388,0
2016-03-24,22.87,23.97,22.13,23.81,387634,0
2016-03-28,23.74,23.84,20.7501,22.37,1057652,0
2016-03-29,22.37,23.75,21.3301,23.27,632923,0
2016-03-30,23.58,24.36,23.04,23.52,551005,0
2016-03-31,23.52,24.4,23.45,24.15,336812,0
2016-04-01,23.89,25.7,23.87,25.34,489432,0
2016-04-04,25.17,25.68,24,24.36,432328,0
2016-04-05,23.9,24.78,23.56,24.21,223174,0
2016-04-06,24.29,24.95,23.75,24.83,273117,0
2016-04-07,24.48,25.57,24.48,25.54,444776,0
2016-04-08,25.87,26.47,25.1901,25.635,379710,0
2016-04-11,25.46,26.57,24.49,26.06,330124,0
2016-04-12,26.13,27.04,25.77,26.69,227330,0
2016-04-13,26.86,27.35,26.25,27.14,329032,0
2016-04-14,27.07,27.565,26.82,27.18,179209,0
2016-04-15,27.27,27.97,27.07,27.75,274932,0
2016-04-18,27.74,28.49,27.41,28.06,249338,0
2016-04-19,28.18,28.39,27.43,27.65,257818,0
2016-04-20,27.74,28.35,27.5,27.98,237859,0
2016-04-21,27.9,28.35,27.551,27.73,162384,0
2016-04-22,27.54,28.83,27.54,28.28,177549,0
2016-04-25,28.24,28.65,27.5,28.29,326602,0
2016-04-26,28.16,29.23,27.83,29.01,238994,0
2016-04-27,29.04,30.1089,29.01,29.38,263454,0
2016-04-28,28.38,32.2592,26.74,30.09,1402522,0
2016-04-29,29.79,32.2,29.55,31.29,523837,0
2016-05-02,28.81,30.44,27.58,29.51,1373197,0
2016-05-03,31,31,28,29.77,844286,0
2016-05-04,29.45,30.8892,28.66,30.25,511824,0
2016-05-05,30.6,31.65,30.3,30.82,321801,0
2016-05-06,30.99,32.55,30.45,30.52,547391,0
2016-05-09,30.65,31.36,30.65,30.81,375941,0
2016-05-10,31.06,31.33,28.62,28.62,903159,0
2016-05-11,28.82,30.69,28.82,29.395,361135,0
2016-05-12,29.35,30.12,28.13,29.37,339551,0
2016-05-13,29.31,29.99,28.94,29,269653,0
2016-05-16,28.77,29.86,28.29,28.47,301387,0
2016-05-17,28.54,28.925,26.6303,26.77,512432,0
2016-05-18,26.77,27.86,26.6,27.13,289719,0
2016-05-19,26.9,27.49,25.83,25.92,292219,0
2016-05-20,26.07,27.01,25.67,25.96,352950,0
2016-05-23,25.95,26.7572,25.56,25.56,387891,0
2016-05-24,25.87,27.34,25.5,26.71,534762,0
2016-05-25,26.76,28.5,26.76,28.49,375067,0
2016-05-26,28.34,28.7399,26.91,27.66,297173,0
2016-05-27,27.58,28.205,27.42,27.96,166933,0
2016-05-31,28.26,28.35,27.74,27.93,153900,0
2016-06-01,27.87,28,27.03,27.92,168027,0
2016-06-02,27.66,28.03,27.37,28.03,105828,0
2016-06-03,27.73,29.09,27.4,29,364959,0
2016-06-06,29.26,30.6,29.26,30.16,483407,0
2016-06-07,30.44,30.96,30.335,30.7,219344,0
2016-06-08,30.9,31.4,29.36,29.37,449020,0
2016-06-09,29.25,29.42,28.36,28.36,307716,0
2016-06-10,28.06,28.36,26.37,26.64,466304,0
2016-06-13,26.33,26.473,25.22,25.43,540017,0
2016-06-14,25.39,26.68,25.31,25.5,300341,0
2016-06-15,25.61,26.7,25.56,25.56,365357,0
2016-06-16,25.5,26.77,25.01,26.69,393625,0
2016-06-17,26.7,27.45,26.5201,27.26,362469,0
2016-06-20,27.8,28.69,27.61,27.97,529455,0
2016-06-21,27.94,28.16,27.32,27.32,516579,0
2016-06-22,27.62,28.7,26.375,26.7,606342,0
2016-06-23,27.11,28.34,26.935,28.01,374620,0
2016-06-24,26.32,27.22,25.74,26.33,795510,0
2016-06-27,26.02,26.97,24.83,25.01,575377,0
2016-06-28,25.47,27.1,25.21,26.12,308488,0
2016-06-29,26.6,26.98,25.65,26.43,707455,0
2016-06-30,26.29,27.91,25.87,27.84,439252,0
2016-07-01,27.77,28.66,27.495,27.88,253273,0
2016-07-05,27.6,27.8699,22.8167,24.76,2098321,0
2016-07-06,24.55,25.89,24.53,25.55,502672,0
2016-07-07,25.73,26.19,24.91,25.59,258667,0
2016-07-08,26.05,27.09,26.05,26.51,335285,0
2016-07-11,26.61,27.51,26.61,27.2,209899,0
2016-07-12,27.63,28.65,27.43,28.17,267590,0
2016-07-13,28.22,28.575,27.945,28.14,171625,0
2016-07-14,28.55,28.699,28.15,28.23,226532,0
2016-07-15,28.28,28.6665,27.85,28.07,78460,0
2016-07-18,27.96,28.74,27.74,28.49,154652,0
2016-07-19,28.5,28.88,27.8497,28.14,190004,0
2016-07-20,28.79,28.93,27.88,28.76,417931,0
2016-07-21,29.52,30,25.2801,26.02,1040914,0
2016-07-22,25.6,25.755,24.25,24.93,819384,0
2016-07-25,24.97,25.409,24.03,24.28,378862,0
2016-07-26,24.3,24.99,24.02,24.2,373915,0
2016-07-27,24.26,24.78,23.75,24.06,494712,0
2016-07-28,26.8,26.8,23,23.2,1039012,0
2016-07-29,23.3,23.52,21.751,23.26,756096,0
2016-08-01,23.48,24.56,23.48,24.38,490006,0
2016-08-02,24.86,24.98,23.36,24.02,544907,0
2016-08-03,23.98,24.95,23.9,24.65,246466,0
2016-08-04,24.5,24.89,24.01,24.57,197495,0
2016-08-05,24.9,25.7836,24.74,25.59,332021,0
2016-08-08,25.74,26.304,25.32,25.33,302147,0
2016-08-09,25.4,26.38,24.69,25.96,693273,0
2016-08-10,28.2,30,27.59,29.29,1772204,0
2016-08-11,29.15,30.164,28.81,29.51,447287,0
2016-08-12,29.43,30.07,29.27,29.95,332102,0
2016-08-15,30.18,32.01,30.17,31.57,512388,0
2016-08-16,31.66,32.33,31.05,31.19,507886,0
2016-08-17,31.31,31.5,30.83,31.17,296296,0
2016-08-18,31.65,32.01,31.06,31.39,219740,0
2016-08-19,31.29,31.91,30.49,31.61,315880,0
2016-08-22,31.29,31.99,30.93,31.36,192719,0
2016-08-23,31.36,32.87,31.36,32.72,330237,0
2016-08-24,32.84,34.02,32.64,33.54,465337,0
2016-08-25,33.35,33.96,31.7,31.73,274574,0
2016-08-26,31.96,32.97,31.61,32.46,303870,0
2016-08-29,33.13,33.67,32.37,32.64,244713,0
2016-08-30,32.83,33.44,32.76,33.14,110976,0
2016-08-31,32.98,33.49,32.58,32.58,383777,0
2016-09-01,32.6,33.13,32.13,32.88,229276,0
2016-09-02,33.1,34.21,33.0201,33.89,257720,0
2016-09-06,33.83,34.66,32.28,33.01,738341,0
2016-09-07,33.04,34.095,32.89,32.92,318693,0
2016-09-08,32.96,33.67,32.85,32.87,144996,0
2016-09-09,32.73,33.35,32.18,32.21,171221,0
2016-09-12,31.92,33.22,31.44,32.73,205217,0
2016-09-13,32.28,32.89,31.355,31.7,343796,0
2016-09-14,31.85,32.261,31.6,31.85,111705,0
2016-09-15,31.75,32.74,31.68,32.45,128288,0
2016-09-16,32.32,32.92,31.8204,32.46,234354,0
2016-09-19,32.84,33.5,32.41,32.66,122590,0
2016-09-20,33.06,33.37,32.39,32.45,230494,0
2016-09-21,32.52,33.05,30.59,31.39,1061602,0
2016-09-22,31.62,31.98,30.8,31.58,219397,0
2016-09-23,31.28,32.17,30.8,31.28,180837,0
2016-09-26,31.01,31.64,30.91,30.96,180669,0
2016-09-27,31.01,31.87,30.62,31.48,205363,0
2016-09-28,31.45,32.58,31.2,32.38,205939,0
2016-09-29,32.22,33.13,32.04,32.04,287621,0
2016-09-30,32.17,33.15,31.74,32.4,422845,0
2016-10-03,32.38,32.94,31.56,32.74,345743,0
2016-10-04,32.93,33.36,32.395,32.76,229825,0
2016-10-05,32.79,33.5,32.76,32.91,256809,0
2016-10-06,32.75,32.999,31.59,31.61,379228,0
2016-10-07,31.64,31.91,30.89,31.02,222412,0
2016-10-10,31.12,31.91,30.68,30.68,296436,0
2016-10-11,30.67,30.79,30.09,30.27,213867,0
2016-10-12,30.17,30.28,29.54,30.1,252889,0
2016-10-13,29.89,31.04,29.81,30.74,206651,0
2016-10-14,31.02,31.72,30.7,30.77,271691,0
2016-10-17,30.73,30.825,29.61,29.63,317680,0
2016-10-18,29.92,30.82,29.75,30.15,103743,0
2016-10-19,30.3,30.67,30.12,30.65,128349,0
2016-10-20,30.62,31.65,30.32,31.27,224644,0
2016-10-21,30.95,31.74,30.57,30.86,163736,0
2016-10-24,30.99,32.1,30.64,31.73,318357,0
2016-10-25,31.62,31.94,30.54,30.81,440837,0
2016-10-26,30.82,31.09,29.67,29.94,522578,0
2016-10-27,29,29.57,27.96,28.16,900260,0
2016-10-28,28.21,28.58,26.33,26.33,688852,0
2016-10-31,26.11,26.99,25.15,25.75,1165559,0
2016-11-01,25.3,26.03,24.92,25.43,680716,0
2016-11-02,25.31,26.36,24.78,24.8,581290,0
2016-11-03,24.71,24.85,23.86,24.39,809519,0
2016-11-04,24.4,24.86,23.855,24.09,568369,0
2016-11-07,24.45,25.105,24.251,24.84,480177,0
2016-11-08,24.85,26.35,24.56,25.44,491030,0
2016-11-09,24.84,26.31,24.5,25.8,395909,0
2016-11-10,25.9,26.65,25.39,25.67,419520,0
2016-11-11,25.58,26.47,25.2288,25.59,316898,0
2016-11-14,25.35,26.17,25.2,25.32,213626,0
2016-11-15,25.35,26.21,25.01,26,325151,0
2016-11-16,25.85,26.69,25.47,26.37,201169,0
2016-11-17,26.58,26.73,26.22,26.56,189479,0
2016-11-18,26.68,27.41,26.68,27.19,332446,0
2016-11-21,27.4,27.98,27.24,27.96,271553,0
2016-11-22,27.97,28.59,27.85,28.01,163293,0
2016-11-23,27.78,28.67,27.68,28.41,161144,0
2016-11-25,28.39,28.67,28,28.22,66557,0
2016-11-28,28.02,28.6784,27.26,27.32,140695,0
2016-11-29,27.16,27.43,26.51,26.66,411327,0
2016-11-30,26.96,27.38,26.5,26.94,225380,0
2016-12-01,27.13,27.56,25.9,25.99,331696,0
2016-12-02,25.91,26.38,25.65,26.22,259676,0
2016-12-05,26.3,26.89,26.05,26.58,333372,0
2016-12-06,26.55,27.35,26.55,27.1,156196,0
2016-12-07,27.16,27.965,27.16,27.91,165488,0
2016-12-08,27.91,29.11,27.91,28.69,263342,0
2016-12-09,28.84,28.9445,27.85,27.92,241379,0
2016-12-12,27.99,28.44,27.07,27.5,349315,0
2016-12-13,27.64,28.42,27.33,27.41,247022,0
2016-12-14,27.27,27.4,26.2,26.29,344064,0
2016-12-15,26.2,26.93,25.73,25.78,269308,0
2016-12-16,25.93,26.49,25.75,25.87,304373,0
2016-12-19,25.9,26.82,25.9,26.77,189467,0
2016-12-20,26.74,27.44,26.25,27.27,207368,0
2016-12-21,27.21,27.8,26.8,27.36,203373,0
2016-12-22,27.43,27.71,26.3,26.44,296799,0
2016-12-23,26.41,27.55,26.41,27.4,188530,0
2016-12-27,27.58,28.07,27.305,27.86,127318,0
2016-12-28,28,28,26.81,26.81,340346,0
2016-12-29,26.78,27.5,26.64,26.74,122104,0
2016-12-30,26.93,27.119,26.43,26.59,202108,0
2017-01-03,26.96,27.45,26.74,26.9,127868,0
2017-01-04,27.09,27.895,26.961,27.77,171584,0
2017-01-05,27.71,27.97,27.23,27.49,150999,0
2017-01-06,27.65,27.95,26.82,27.5,191456,0
2017-01-09,27.43,27.52,26.94,27.04,96853,0
2017-01-10,26.99,27.52,26.79,27.12,105123,0
2017-01-11,27.08,27.49,27,27.4,54060,0
2017-01-12,27.32,27.32,26.31,26.34,243582,0
2017-01-13,26.64,27,26.31,26.77,196548,0
2017-01-17,26.63,27.0434,26.35,26.35,148109,0
2017-01-18,26.41,26.79,25.7,26.53,194600,0
2017-01-19,26.55,27.03,25.84,25.84,178712,0
2017-01-20,25.81,26.22,25.77,26.18,122612,0
2017-01-23,26.19,26.7463,26.04,26.25,106750,0
2017-01-24,26.3,26.51,25.8,25.95,225325,0
2017-01-25,26.13,26.93,25.8088,26.8,226646,0
2017-01-26,26.89,28.25,26.86,28.18,342016,0
2017-01-27,28.3,28.47,28.05,28.31,164588,0
2017-01-30,28.12,28.64,27.451,28.19,146356,0
2017-01-31,28.14,28.72,27.95,28.46,207911,0
2017-02-01,28.56,28.97,28.5,28.58,69127,0
2017-02-02,28.49,29.0728,28.47,28.74,123450,0
2017-02-03,29.11,29.5389,28.96,29.21,136739,0
2017-02-06,29.21,29.43,28.93,28.98,144795,0
2017-02-07,29.07,29.07,28.45,28.98,115046,0
2017-02-08,28.99,29.4802,28.53,28.71,244847,0
2017-02-09,28.82,29.13,28.1575,28.79,125942,0
2017-02-10,28.96,29.44,28.96,29.24,77652,0
2017-02-13,29.4,29.9,28.91,29.77,141039,0
2017-02-14,29.99,31.06,29.85,31,355904,0
2017-02-15,31,31.33,30.28,30.79,323228,0
2017-02-16,27.71,27.71,22.53,22.74,2671572,0
2017-02-17,23.03,23.89,22.64,23.16,844152,0
2017-02-21,23.58,25.15,23.51,23.74,740954,0
2017-02-22,23.52,24.12,23.05,24.03,449784,0
2017-02-23,25.4,25.43,21.83,21.96,1092416,0
2017-02-24,22.19,22.26,21.37,22.24,404886,0
2017-02-27,22.05,24,21.8101,23.88,636927,0
2017-02-28,23.89,24.8,23.64,24.07,602358,0
2017-03-01,24.54,25.3401,24.3,25.16,429484,0
2017-03-02,25.11,25.72,24.531,25.36,505923,0
2017-03-03,25.26,26.25,25.1774,25.81,477614,0
2017-03-06,25.91,26.2132,24.93,25.76,417465,0
2017-03-07,25.7,26.285,25.4,26.03,337007,0
2017-03-08,26,26.48,25.24,26.22,443975,0
2017-03-09,26.19,26.7,26.01,26.51,288972,0
2017-03-10,26.8,27.05,26.38,26.38,437466,0
2017-03-13,26.49,27.89,26.22,27.86,591236,0
2017-03-14,27.71,28.23,27.261,28,470926,0
2017-03-15,28.1,28.37,27.73,28.19,367641,0
2017-03-16,28.12,29.13,27.9,28.53,387660,0
2017-03-17,28.63,28.98,28.08,28.36,765705,0
2017-03-20,28.53,28.75,27.815,28.2,545400,0
2017-03-21,28.31,28.44,26.55,26.68,546588,0
2017-03-22,26.55,27.34,26.24,27.16,208647,0
2017-03-23,27.27,29.2,27.02,28.96,489335,0
2017-03-24,29.04,31.63,29.04,31.49,624002,0
2017-03-27,31.15,33.52,30.2614,32.53,1016221,0
2017-03-28,33.93,35.48,33.76,34.97,817990,0
2017-03-29,35.12,35.84,33.92,35.39,481168,0
2017-03-30,35.88,37.1,35,36.85,693341,0
2017-03-31,36.99,38.8,36.4013,36.8,557096,0
2017-04-03,36.61,37.4,34.9,36.28,478537,0
2017-04-04,36.7,37.51,36.55,37.4,233855,0
2017-04-05,37.86,38.26,36.2,36.31,393676,0
2017-04-06,36.08,37.755,35.575,37.32,254591,0
2017-04-07,37.44,40.24,37.44,39.13,435699,0
2017-04-10,39.17,41.35,39.17,41.15,326266,0
2017-04-11,41.08,42,40.521,41.67,588648,0
2017-04-12,41.8,44.19,40.66,43.51,791247,0
2017-04-13,42.77,46.45,42.031,42.61,839315,0
2017-04-17,42.78,44.38,42.16,44.03,550070,0
2017-04-18,43.85,45.19,43.85,45.02,196108,0
2017-04-19,45.5,46.99,43.48,43.88,661494,0
2017-04-20,44.07,45.26,25,25.44,6317330,0
2017-04-21,26.75,28.59,23.75,24.05,4064261,0
2017-04-24,23.7,24.19,22.211,23.1,927624,0
2017-04-25,23.11,24,22.66,23.41,913255,0
2017-04-26,23.31,23.81,22.01,22.17,1038529,0
2017-04-27,22.63,24.18,21.67,21.8,1069534,0
2017-04-28,21.63,22.5,20.92,22.09,639213,0
2017-05-01,24.25,25.35,23.12,23.32,3080791,0
2017-05-02,22.31,22.55,20.41,20.59,1469303,0
2017-05-03,20.47,20.86,19.6,19.64,780090,0
2017-05-04,19.5,19.5,16.17,17.93,1568898,0
2017-05-05,18.01,18.85,17.75,18.38,321009,0
2017-05-08,19.25,19.2708,17.72,17.92,565957,0
2017-05-09,17.85,18.27,17.68,18.11,327244,0
2017-05-10,18.22,19.32,18.02,19.26,642789,0
2017-05-11,19.08,19.42,18.6,19.08,288936,0
2017-05-12,18.97,20.5,18.78,20.15,476696,0
2017-05-15,20.11,21.02,19.73,20.16,629976,0
2017-05-16,20.17,20.85,19.82,20.41,338095,0
2017-05-17,20.13,20.65,18.7,18.76,519757,0
2017-05-18,18.68,19.65,18.526,19.37,258019,0
2017-05-19,19.33,20.2,19.33,20.04,251010,0
2017-05-22,20.17,20.88,19.7549,20.36,266114,0
2017-05-23,20.43,20.84,20.13,20.59,186241,0
2017-05-24,20.65,20.97,20.22,20.73,285051,0
2017-05-25,20.79,21.4176,20.57,20.67,298896,0
2017-05-26,20.75,21.48,20.62,21.16,180921,0
2017-05-30,21.31,22.1102,21.055,21.29,282659,0
2017-05-31,21.25,21.55,20.52,20.58,197441,0
2017-06-01,20.69,21.57,20.6154,21.32,126355,0
2017-06-02,21.28,22.07,21.15,21.87,160153,0
2017-06-05,21.66,21.95,21.27,21.35,225439,0
2017-06-06,21.03,21.73,20.83,20.91,237058,0
2017-06-07,20.73,21.32,20.73,20.87,91079,0
2017-06-08,20.66,21.29,20.66,20.92,89493,0
2017-06-09,20.9,21.33,20.65,20.85,99377,0
2017-06-12,20.61,21.33,20.61,20.85,120693,0
2017-06-13,20.7,21.79,20.7,21.48,147021,0
2017-06-14,21.57,21.57,21.07,21.42,86533,0
2017-06-15,21.16,21.885,21.04,21.45,67229,0
2017-06-16,21.23,21.9,21.23,21.88,157787,0
2017-06-19,21.98,22.53,21.92,22.25,217268,0
2017-06-20,22.31,22.6,21.61,21.65,111193,0
2017-06-21,21.62,21.7375,21.4,21.53,67304,0
2017-06-22,21.58,22.48,21.43,22.26,103144,0
2017-06-23,22.41,22.7769,22.31,22.44,153561,0
2017-06-26,22.62,22.7,22.23,22.4,104048,0
2017-06-27,22.4,22.79,22.1385,22.55,204454,0
2017-06-28,22.64,22.88,22.53,22.78,75654,0
2017-06-29,22.63,22.83,22.005,22.2,108771,0
2017-06-30,22.21,22.6,21.8,21.81,67061,0
2017-07-03,21.81,22.68,21.81,22.53,74223,0
2017-07-05,22.44,22.54,22.07,22.12,71908,0
2017-07-06,21.87,22.05,21.07,21.23,101667,0
2017-07-07,21.03,21.57,20.9509,21.54,120892,0
2017-07-10,21.53,22.1,20.8,21.56,185089,0
2017-07-11,21.58,22.225,21.21,21.39,92404,0
2017-07-12,21.49,21.93,21.42,21.6399,101330,0
2017-07-13,21.53,21.765,21.23,21.57,101261,0
2017-07-14,21.54,22.35,21.34,22.15,100829,0
2017-07-17,22.19,22.74,22.18,22.52,83030,0
2017-07-18,22.38,22.67,22.11,22.12,130242,0
2017-07-19,22.05,22.68,21.73,22.49,224194,0
2017-07-20,22.57,23.22,22.05,23.01,156077,0
2017-07-21,23.24,23.33,22.16,22.42,232990,0
2017-07-24,22.45,22.88,22.14,22.8,307568,0
2017-07-25,23.4,26.73,23,26.19,784589,0
2017-07-26,26.36,26.74,25.92,26.43,331777,0
2017-07-27,26.84,27.81,26.74,27.64,550910,0
2017-07-28,27.46,27.46,25.49,25.54,285061,0
2017-07-31,25.64,26.4,25,26.09,190439,0
2017-08-01,26.2,26.3,25.63,25.93,130413,0
2017-08-02,25.5,25.5,22.91,23.785,471327,0
2017-08-03,23.94,24.37,23.74,23.79,150566,0
2017-08-04,24.27,24.27,23.32,23.35,158216,0
2017-08-07,23.47,24.14,23.39,23.77,104857,0
2017-08-08,23.78,24.17,23.3804,23.92,171241,0
2017-08-09,23.13,25.04,23.13,24.38,260554,0
2017-08-10,24.58,24.58,23.25,23.34,199464,0
2017-08-11,23.46,23.51,22.54,22.61,212548,0
2017-08-14,22.98,23.82,22.87,23.6,141960,0
2017-08-15,23.46,23.46,22.7952,23.01,77847,0
2017-08-16,22.94,23.34,22.47,22.59,450254,0
2017-08-17,22.62,23.49,20.99,21.2,480946,0
2017-08-18,21.19,21.68,19.28,19.93,780667,0
2017-08-21,20.02,21.09,20.02,20.48,222056,0
2017-08-22,20.5,20.6899,20.05,20.09,292835,0
2017-08-23,20.08,20.955,19.5,19.79,159310,0
2017-08-24,19.84,20.48,19.59,20.37,178794,0
2017-08-25,20.42,20.915,20.2751,20.77,158017,0
2017-08-28,23,23.9,20.5,21.09,596455,0
2017-08-29,20.68,21.76,20.45,21.485,303223,0
2017-08-30,21.39,22.6,21.39,22.23,298306,0
2017-08-31,22.44,22.83,22.29,22.78,234630,0
2017-09-01,22.73,23.42,22.37,23.15,539194,0
2017-09-05,23.2,23.2,22.51,22.7,367661,0
2017-09-06,22.8,22.9596,22.6,22.75,145858,0
2017-09-07,22.81,23.79,22.55,23.72,150520,0
2017-09-08,23.41,23.765,22.77,23.6,147788,0
2017-09-11,23.76,24.3,23.54,24.13,139229,0
2017-09-12,23.97,24.33,23.865,24.2,64523,0
2017-09-13,24.07,24.2,23.745,23.94,106108,0
2017-09-14,23.94,24.28,23.61,24.19,174536,0
2017-09-15,24.28,24.49,23.93,24.31,219361,0
2017-09-18,24.4,24.61,23.95,24.09,152395,0
2017-09-19,24.17,25.04,23.99,25,196879,0
2017-09-20,24.91,25.38,24.91,25.05,68416,0
2017-09-21,25.1,25.15,24.79,25.03,56965,0
2017-09-22,25.1,25.1575,24.89,25.09,78464,0
2017-09-25,25.1,25.15,24.78,25.11,109320,0
2017-09-26,25.2,25.93,25.15,25.46,218173,0
2017-09-27,25.7,25.94,24.99,25.93,96192,0
2017-09-28,25.94,26.07,24.92,25.96,146693,0
2017-09-29,26.02,26.925,25.78,25.86,140316,0
2017-10-02,25.84,26.73,25.8,26.12,92169,0
2017-10-03,26.25,26.89,26.22,26.44,78238,0
2017-10-04,26.36,27.09,26.27,27.03,110012,0
2017-10-05,27.14,27.54,26.66,27.29,115826,0
2017-10-06,27.01,27.51,26.9,27.12,105788,0
2017-10-09,27.1,27.14,26.65,26.81,73513,0
2017-10-10,27.04,27.27,26.75,26.93,36683,0
2017-10-11,26.97,27.06,26.64,26.76,46902,0
2017-10-12,26.69,26.83,26.24,26.55,67730,0
2017-10-13,26.74,27.23,26.401,26.91,74622,0
2017-10-16,27.09,27.09,25.67,26.3,71294,0
2017-10-17,26.39,26.86,25.4164,26.49,57823,0
2017-10-18,26.52,26.89,26.39,26.48,72018,0
2017-10-19,26.27,26.72,25.86,26.52,73196,0
2017-10-20,26.76,26.76,25.96,26.22,57111,0
2017-10-23,26.22,26.2524,25.02,25.14,219478,0
2017-10-24,25.07,25.71,24.71,24.9,122869,0
2017-10-25,24.83,25.11,24.38,25.04,98596,0
2017-10-26,25.78,26.75,24.75,25.61,215028,0
2017-10-27,25.9,25.9,23.18,25.13,208420,0
2017-10-30,25.21,26.486,24.91,26.15,239008,0
2017-10-31,26.33,26.66,25.75,25.84,202782,0
2017-11-01,26.07,27.06,25.88,26.74,113727,0
2017-11-02,26.82,27.0294,25.69,26.42,260321,0
2017-11-03,26.42,26.83,25.61,25.63,161811,0
2017-11-06,25.51,26.55,25.49,25.66,112610,0
2017-11-07,25.78,26.18,25.26,25.27,211206,0
2017-11-08,25.22,26.46,24.52,26.09,315246,0
2017-11-09,25.63,26.37,25.06,25.27,170404,0
2017-11-10,25.15,25.73,25.15,25.45,55592,0
