Date,Open,High,Low,Close,Volume,OpenInt
2010-07-28,9,9,9,9,0,0
2010-07-29,9.35,10.49,9,10.23,4069441,0
2010-07-30,10.05,10.2,9.98,10.06,264192,0
2010-08-02,10.45,10.73,10.1,10.5,180081,0
2010-08-03,10.59,10.6,10.1,10.17,94950,0
2010-08-04,10.17,10.17,10.03,10.03,43323,0
2010-08-05,10.25,10.25,9.67,10.03,76559,0
2010-08-06,10,10,9.84,9.9,99870,0
2010-08-09,10.1,10.25,9.9,10.23,63107,0
2010-08-10,10.05,10.22,10.03,10.15,28300,0
2010-08-11,10.02,10.05,9.98,10.03,31474,0
2010-08-12,9.9,10.1,9.9,10.04,18474,0
2010-08-13,10,10.04,9.99,10,54100,0
2010-08-16,9.9,10.1,9.88,10,33400,0
2010-08-17,9.92,10.03,9.79,9.92,193327,0
2010-08-18,9.77,9.95,9.61,9.92,28900,0
2010-08-19,10,10.16,9.91,10.16,23875,0
2010-08-20,10.01,10.66,9.95,10.1,108625,0
2010-08-23,10.11,10.11,9.8,10.01,29459,0
2010-08-24,9.9,10.05,9.88,10,46950,0
2010-08-25,10,10.19,9.98,10.08,57280,0
2010-08-26,10.07,10.07,9.94,10.02,16226,0
2010-08-27,10.07,10.08,9.98,9.98,16800,0
2010-08-30,9.85,10.41,9.85,10.32,57811,0
2010-08-31,10.22,10.26,9.99,10.22,49035,0
2010-09-01,10.3,10.3,9.95,10.25,29200,0
2010-09-02,10.19,10.49,10.16,10.33,29535,0
2010-09-03,10.39,10.58,10.35,10.49,57471,0
2010-09-07,10.65,11.47,10.65,11.38,167010,0
2010-09-08,11.42,11.6,11.14,11.47,58022,0
2010-09-09,11.6,11.6,10.89,11.21,53021,0
2010-09-10,11.54,11.54,11.07,11.1,20000,0
2010-09-13,11.08,11.35,10.94,11.22,44207,0
2010-09-14,11.2,11.78,11.14,11.47,22077,0
2010-09-15,11.47,11.57,11.34,11.51,47220,0
2010-09-16,11.56,12.15,11.56,12.05,57307,0
2010-09-17,12.05,12.37,11.59,11.59,33387,0
2010-09-20,11.59,11.78,11.41,11.55,66410,0
2010-09-21,11.44,11.69,11.2,11.32,70593,0
2010-09-22,11.2,11.28,11.06,11.07,37946,0
2010-09-23,11.16,11.16,10.83,10.84,43145,0
2010-09-24,10.91,11.04,10.85,11,34020,0
2010-09-27,11,11.05,10.5,10.56,47289,0
2010-09-28,10.59,10.76,10.51,10.6,156104,0
2010-09-29,10.56,10.94,10.56,10.65,125899,0
2010-09-30,10.76,10.88,10.25,10.46,697668,0
2010-10-01,10.57,11.23,10.39,11.23,105234,0
2010-10-04,11.1,11.43,10.99,11.1,15862,0
2010-10-05,11.17,11.71,11.04,11.69,37522,0
2010-10-06,11.76,12.15,11.75,12.01,185158,0
2010-10-07,12.05,12.51,11.79,12.34,104138,0
2010-10-08,12.33,12.86,12.04,12.55,106011,0
2010-10-11,12.58,13.16,12.51,12.92,164358,0
2010-10-12,12.84,13.04,12.76,13.01,16204,0
2010-10-13,13.01,13.8,12.94,13.8,104105,0
2010-10-14,13.85,13.92,13.58,13.8,67345,0
2010-10-15,13.91,14,13.63,13.93,101356,0
2010-10-18,14.11,14.31,13.65,14.1,149062,0
2010-10-19,14,14,13.25,13.37,76819,0
2010-10-20,13.44,13.79,13.44,13.73,77560,0
2010-10-21,13.73,13.94,13.21,13.31,38971,0
2010-10-22,13.31,13.31,12.78,12.89,26490,0
2010-10-25,12.99,12.99,12.49,12.51,12808,0
2010-10-26,12.43,12.81,12.24,12.79,83318,0
2010-10-27,12.7,13.66,12.69,13.25,107720,0
2010-10-28,13.34,13.34,12.86,13.07,56860,0
2010-10-29,12.92,13.22,12.84,13.21,28884,0
2010-11-01,13.26,13.67,13.02,13.38,229165,0
2010-11-02,13.41,13.45,13.19,13.25,81782,0
2010-11-03,13.27,13.29,12.96,13.25,28120,0
2010-11-04,13.47,13.52,13,13.25,66019,0
2010-11-05,13.65,13.75,12.72,12.88,114310,0
2010-11-08,12.91,12.91,12,12.01,35245,0
2010-11-09,12.04,12.2,11.85,12.16,63492,0
2010-11-10,12.22,12.93,12.12,12.91,23748,0
2010-11-11,12.92,13.17,12.92,13.12,15645,0
2010-11-12,13.06,13.06,12.43,12.95,36714,0
2010-11-15,12.97,14.07,12.96,13.49,36163,0
2010-11-16,13.35,13.64,13.24,13.56,33767,0
2010-11-17,13.59,14.99,13.54,14.7,83559,0
2010-11-18,14.79,15.6,14.59,15.55,71122,0
2010-11-19,15.62,16.25,15.57,16.15,75429,0
2010-11-22,16.05,16.14,15.81,16.02,53668,0
2010-11-23,15.97,15.97,14.98,15.61,56039,0
2010-11-24,15.72,16.12,15.69,16.02,39891,0
2010-11-26,15.9,15.9,15.36,15.38,6880,0
2010-11-29,15.19,15.29,14.89,14.98,18544,0
2010-11-30,14.81,14.89,14.3,14.59,31268,0
2010-12-01,14.75,14.78,14.29,14.78,37021,0
2010-12-02,14.71,15.12,14.71,14.86,29131,0
2010-12-03,14.81,14.81,14.29,14.77,34327,0
2010-12-06,14.7,14.74,14.53,14.64,22581,0
2010-12-07,14.79,15.95,14.74,15.94,43311,0
2010-12-08,16.01,16.3,15.83,15.95,103582,0
2010-12-09,16.08,16.08,15.43,15.66,60090,0
2010-12-10,15.6,15.68,15.38,15.59,18000,0
2010-12-13,15.73,15.73,15.3,15.4,19090,0
2010-12-14,15.54,15.54,14.53,15.02,26550,0
2010-12-15,15.05,15.09,14.76,14.99,52576,0
2010-12-16,14.93,16.31,14.63,16.07,37573,0
2010-12-17,16,16.25,15.57,16.25,70408,0
2010-12-20,16.61,17,16.01,16.52,40104,0
2010-12-21,16.44,17.28,16.3,16.77,51309,0
2010-12-22,16.87,16.99,16.61,16.9,11358,0
2010-12-23,16.83,17.07,16.73,17.07,13301,0
2010-12-27,17.02,17.2,16.93,17.09,14278,0
2010-12-28,17.02,17.09,16.58,16.63,17648,0
2010-12-29,16.72,17,16.51,16.56,21595,0
2010-12-30,16.59,16.99,16.59,16.89,23282,0
2010-12-31,16.97,17.13,16.8,17.06,56789,0
2011-01-03,17.19,17.19,16.35,16.78,61620,0
2011-01-04,16.85,16.89,16.73,16.75,33478,0
2011-01-05,16.2,17.23,16.2,16.49,99429,0
2011-01-06,16.43,17,16.43,16.55,15411,0
2011-01-07,16.59,16.59,15.64,15.99,17353,0
2011-01-10,15.99,15.99,14.74,15.67,35674,0
2011-01-11,15.64,17.59,15.64,16.23,87562,0
2011-01-12,16.38,16.38,15.93,16.03,362255,0
2011-01-13,15.95,16.29,15.5,16.15,25682,0
2011-01-14,16.29,16.29,15.74,15.83,57251,0
2011-01-18,15.97,16.56,15.65,16.44,38991,0
2011-01-19,16.67,16.75,15.41,15.84,85529,0
2011-01-20,15.83,15.93,14.87,15.2,55667,0
2011-01-21,15.27,15.47,15.11,15.22,20819,0
2011-01-24,15.24,15.57,14.88,15.28,77343,0
2011-01-25,14.95,14.95,13.68,14.08,281260,0
2011-01-26,14.14,14.41,13.88,14.33,194154,0
2011-01-27,14.25,14.36,14,14.25,41690,0
2011-01-28,14.24,14.25,14,14.14,90168,0
2011-01-31,14,14.39,13.95,14.25,190498,0
2011-02-01,14.12,14.36,14,14.28,313851,0
2011-02-02,14.37,14.5,14.27,14.4,98277,0
2011-02-03,14.3,14.4,14.05,14.15,50924,0
2011-02-04,14.12,14.12,13.33,13.54,48315,0
2011-02-07,13.55,13.88,13.39,13.82,120772,0
2011-02-08,13.86,14.07,13.69,14.02,222159,0
2011-02-09,13.85,14.41,13.85,14.41,131836,0
2011-02-10,14.39,14.4,14,14.03,42281,0
2011-02-11,13.9,13.9,13.04,13.25,251771,0
2011-02-14,13.19,13.21,12.75,12.93,92559,0
2011-02-15,12.86,13.28,12.57,13.15,294044,0
2011-02-16,13.15,13.19,12.77,13,180712,0
2011-02-18,13.01,13.05,12.91,12.98,95962,0
2011-02-22,12.95,13.01,12.7,12.76,112571,0
2011-02-23,12.82,12.82,12.58,12.6,64057,0
2011-02-24,12.65,12.72,12.36,12.49,60788,0
2011-02-25,12.61,12.61,12.28,12.48,39756,0
2011-02-28,12.66,12.66,12.36,12.55,55904,0
2011-03-01,12.61,12.71,12.29,12.34,68722,0
2011-03-02,12.32,12.58,12.2,12.42,81209,0
2011-03-03,12.43,12.53,12.29,12.35,30669,0
2011-03-04,12.34,12.45,12.22,12.37,117465,0
2011-03-07,12.4,12.42,12.11,12.15,130625,0
2011-03-08,12.15,12.34,11.95,12.32,150349,0
2011-03-09,12.29,12.43,12.13,12.4,148298,0
2011-03-10,12.29,12.29,11.91,11.95,131482,0
2011-03-11,11.9,12.24,11.9,12.03,35491,0
2011-03-14,11.99,12.03,11.84,11.91,46016,0
2011-03-15,11.74,12.24,11.56,12.11,55094,0
2011-03-16,12.08,12.23,11.77,11.99,42136,0
2011-03-17,12.1,12.1,11.93,12.02,27456,0
2011-03-18,12.04,12.31,11.79,12.22,94089,0
2011-03-21,12.21,12.52,12.09,12.52,46861,0
2011-03-22,12.51,12.77,12.48,12.64,100868,0
2011-03-23,12.59,12.88,12.44,12.69,61150,0
2011-03-24,12.7,12.81,12.65,12.76,58166,0
2011-03-25,12.85,12.94,12.74,12.87,210782,0
2011-03-28,12.91,13.02,12.68,12.98,392317,0
2011-03-29,12.92,13.05,12.9,13.02,180744,0
2011-03-30,13.02,13.44,12.95,13.44,218483,0
2011-03-31,13.33,13.47,13.14,13.44,99942,0
2011-04-01,13.44,13.49,12.95,13.01,50539,0
2011-04-04,13,13.42,12.94,12.99,55822,0
2011-04-05,12.94,13.47,12.94,13.39,128001,0
2011-04-06,13.4,13.4,12.98,13.22,64735,0
2011-04-07,13.22,13.32,13.12,13.29,54134,0
2011-04-08,13.35,13.37,13.11,13.2,23308,0
2011-04-11,13.18,13.27,12.97,13,32479,0
2011-04-12,12.92,13.28,12.89,13.24,83153,0
2011-04-13,13.3,13.32,13.07,13.21,22540,0
2011-04-14,13.12,13.21,12.95,13.16,9991,0
2011-04-15,13.19,13.37,13.18,13.26,98833,0
2011-04-18,13.15,13.18,12.81,13.14,54107,0
2011-04-19,13.15,13.2,12.92,13.17,137328,0
2011-04-20,13.25,13.49,13.22,13.35,74495,0
2011-04-21,13.25,13.35,13.1,13.21,24337,0
2011-04-25,13.15,13.22,12.82,13.2,43311,0
2011-04-26,13.25,13.35,13.14,13.21,97568,0
2011-04-27,13.24,13.29,12.91,13.25,209429,0
2011-04-28,13.25,13.53,13.25,13.48,60852,0
2011-04-29,13.5,13.5,12.98,13.25,92276,0
2011-05-02,13.25,13.46,13.2,13.31,45488,0
2011-05-03,13.3,13.44,13.3,13.39,36144,0
2011-05-04,13.34,13.45,13.25,13.28,273564,0
2011-05-05,13.29,13.39,13.24,13.24,124973,0
2011-05-06,13.24,13.83,13.24,13.82,143607,0
2011-05-09,13.84,14.15,13.79,14.11,155885,0
2011-05-10,14.15,14.18,13.94,14.1,121229,0
2011-05-11,14.03,14.15,13.94,14.05,77486,0
2011-05-12,14.04,14.18,13.91,14.15,56229,0
2011-05-13,14.15,14.46,14.12,14.17,136160,0
2011-05-16,14.11,14.35,14.11,14.25,121029,0
2011-05-17,14.22,15.02,14.12,14.94,183503,0
2011-05-18,14.99,15,14.56,14.77,95892,0
2011-05-19,14.84,15.03,14.74,14.92,60963,0
2011-05-20,14.9,15.04,14.79,14.92,99249,0
2011-05-23,14.75,15.09,14.49,15.02,94149,0
2011-05-24,14.94,15.07,14.7,14.78,87915,0
2011-05-25,14.78,15.09,14.75,14.98,177568,0
2011-05-26,14.93,15.02,14.85,15,45764,0
2011-05-27,15,15.02,14.84,15,64754,0
2011-05-31,15.05,15.05,14.84,14.84,775042,0
2011-06-01,14.85,14.85,13.61,13.75,110726,0
2011-06-02,13.71,14.04,13.61,13.66,86590,0
2011-06-03,13.51,13.68,13.25,13.26,45084,0
2011-06-06,13.29,13.5,13.24,13.24,39556,0
2011-06-07,13.27,13.5,13.27,13.29,23717,0
2011-06-08,13.26,13.33,12.91,13.17,320013,0
2011-06-09,13.15,13.21,12.99,13.15,58887,0
2011-06-10,13.09,13.25,13.01,13.12,43849,0
2011-06-13,13.19,13.78,13.07,13.75,109820,0
2011-06-14,13.85,14.05,13.68,13.96,95898,0
2011-06-15,13.86,13.86,13.14,13.29,137017,0
2011-06-16,13.27,13.5,13.12,13.34,148837,0
2011-06-17,13.38,13.4,12.98,13.07,173823,0
2011-06-20,13.09,13.19,12.99,13.12,95646,0
2011-06-21,13.15,13.87,13.15,13.5,106444,0
2011-06-22,13.52,13.57,13.28,13.4,90461,0
2011-06-23,13.28,13.47,13.12,13.27,67686,0
2011-06-24,13.32,14.22,13.32,14.01,1404054,0
2011-06-27,13.97,14.59,13.91,14.54,148088,0
2011-06-28,14.47,14.95,14.47,14.93,93715,0
2011-06-29,15,15,14.52,14.7,83803,0
2011-06-30,14.76,14.98,14.51,14.85,95715,0
2011-07-01,14.9,14.9,14.21,14.63,116445,0
2011-07-05,14.63,14.92,14.57,14.88,69108,0
2011-07-06,14.91,15,14.48,14.93,86056,0
2011-07-07,15,15,14.8,14.94,81649,0
2011-07-08,14.81,14.9,14.55,14.84,38090,0
2011-07-11,14.75,14.8,14.28,14.34,63359,0
2011-07-12,14.36,14.79,14,14.28,60992,0
2011-07-13,14.21,14.76,14.12,14.3,54759,0
2011-07-14,14.36,14.54,14.15,14.18,90619,0
2011-07-15,14.27,14.55,14.2,14.38,95959,0
2011-07-18,14.29,14.42,14.25,14.31,57706,0
2011-07-19,14.44,14.45,14.18,14.36,67326,0
2011-07-20,14.4,14.4,13.16,13.72,102858,0
2011-07-21,13.77,14.25,13.68,14.19,58638,0
2011-07-22,14.24,14.24,13.93,14.2,15537,0
2011-07-25,14.03,14.15,13.92,13.98,28266,0
2011-07-26,13.96,13.96,13.52,13.92,40510,0
2011-07-27,13.92,14.11,13.71,13.81,91261,0
2011-07-28,13.85,14.26,13.85,14.25,63643,0
2011-07-29,14.02,14.25,13.5,14.18,57429,0
2011-08-01,14.25,14.25,13.76,13.9,158391,0
2011-08-02,13.87,13.99,13.57,13.58,96472,0
2011-08-03,13.61,13.81,13.38,13.49,342236,0
2011-08-04,13.34,13.51,12.93,12.93,73445,0
2011-08-05,13.03,13.1,12.51,12.88,96035,0
2011-08-08,12.64,12.95,12.21,12.22,78413,0
2011-08-09,12.42,13.13,12.14,13.06,93052,0
2011-08-10,12.83,12.91,11.95,12.08,191331,0
2011-08-11,12.15,12.37,12.03,12.14,137636,0
2011-08-12,12.14,12.22,11.73,12.06,58917,0
2011-08-15,12.05,12.08,11.84,12.02,79540,0
2011-08-16,11.88,12.02,11.63,11.93,131415,0
2011-08-17,12.03,12.12,11.67,11.89,93195,0
2011-08-18,11.73,11.73,11.22,11.48,134627,0
2011-08-19,11.37,11.73,11.18,11.4,230121,0
2011-08-22,11.67,11.9,11.33,11.38,72377,0
2011-08-23,11.46,11.54,11.18,11.43,121034,0
2011-08-24,11.43,11.67,11.31,11.64,151581,0
2011-08-25,11.76,11.76,11.28,11.41,66018,0
2011-08-26,11.37,11.69,11.37,11.52,75634,0
2011-08-29,11.67,11.91,11.45,11.49,137019,0
2011-08-30,11.49,12.01,11.43,11.97,81912,0
2011-08-31,12,12.06,11.54,11.82,78162,0
2011-09-01,11.78,12,11.37,11.52,83720,0
2011-09-02,11.42,11.94,11.4,11.4,94798,0
2011-09-06,11.16,11.28,10.82,11.02,186306,0
2011-09-07,11.17,11.76,11.17,11.5,118813,0
2011-09-08,11.42,11.49,11.05,11.08,31440,0
2011-09-09,10.94,11.07,10.79,11,55902,0
2011-09-12,10.84,11.64,10.84,11.49,114162,0
2011-09-13,11.5,11.73,11.36,11.69,77842,0
2011-09-14,11.78,11.98,11.45,11.83,52787,0
2011-09-15,11.89,11.89,11.58,11.76,34383,0
2011-09-16,11.81,11.81,11.56,11.69,183496,0
2011-09-19,11.5,11.5,10.99,11.2,51406,0
2011-09-20,11.19,11.46,10.74,10.78,113070,0
2011-09-21,10.81,11.16,9.94,9.96,61097,0
2011-09-22,9.59,10.06,9.59,9.67,89599,0
2011-09-23,9.84,10.62,9.68,10.61,52661,0
2011-09-26,10.66,10.66,10.21,10.58,23459,0
2011-09-27,10.83,11.41,10.77,11.04,96983,0
2011-09-28,11.02,11.29,9.96,9.98,75805,0
2011-09-29,10.17,10.17,9.91,10.12,46957,0
2011-09-30,9.98,10.19,9.98,10,75800,0
2011-10-03,9.9,9.92,9.6,9.6,107736,0
2011-10-04,9.6,10.78,9.6,10.51,85550,0
2011-10-05,10.38,10.99,10.36,10.68,29038,0
2011-10-06,10.62,10.62,10.31,10.34,57864,0
2011-10-07,10.36,10.36,9.72,9.83,82192,0
2011-10-10,10.01,10.23,9.86,10.23,78995,0
2011-10-11,10.15,10.82,10.15,10.72,42040,0
2011-10-12,10.82,11.4,10.75,11.33,55099,0
2011-10-13,11.25,11.25,10.76,10.87,25313,0
2011-10-14,10.9,10.98,10.47,10.94,47271,0
2011-10-17,10.82,10.85,10.44,10.53,45319,0
2011-10-18,10.6,11.4,10.55,11.33,52810,0
2011-10-19,11.24,11.33,10.59,10.65,60830,0
2011-10-20,10.6,10.67,10.29,10.47,25325,0
2011-10-21,10.61,10.85,10.54,10.82,41396,0
2011-10-24,10.83,11.48,10.72,11.44,44044,0
2011-10-25,11.31,11.31,10.83,10.91,35845,0
2011-10-26,11,11.83,10.89,11.72,48678,0
2011-10-27,12,12,11.68,11.85,149998,0
2011-10-28,11.82,12.27,11.81,12.13,39448,0
2011-10-31,12,12,11.5,11.64,60573,0
2011-11-01,11.25,11.39,10.57,10.73,60528,0
2011-11-02,10.88,10.9,10.7,10.84,53489,0
2011-11-03,10.98,11.86,10.96,11.81,29065,0
2011-11-04,11.71,11.71,11.02,11.07,13219,0
2011-11-07,11.12,11.26,10.79,11.17,22174,0
2011-11-08,11.35,11.66,11.25,11.42,20904,0
2011-11-09,11.12,11.47,11.07,11.08,51948,0
2011-11-10,11.25,11.4,10.88,11.25,33603,0
2011-11-11,11.42,11.87,11.35,11.78,51511,0
2011-11-14,11.77,11.83,11.46,11.56,47095,0
2011-11-15,11.5,12.19,11.5,12.05,39693,0
2011-11-16,11.81,11.81,11.25,11.53,86442,0
2011-11-17,11.6,11.68,11.36,11.52,150729,0
2011-11-18,11.46,11.59,11.13,11.41,31611,0
2011-11-21,11.2,11.33,10.98,11.04,29938,0
2011-11-22,11,11.29,10.85,10.92,223753,0
2011-11-23,10.87,10.88,10.08,10.43,132218,0
2011-11-25,10.4,10.68,10.32,10.37,27298,0
2011-11-28,10.64,10.9,10.55,10.77,64989,0
2011-11-29,10.74,10.82,9.76,9.95,147413,0
2011-11-30,10.24,10.5,9.97,10.44,179894,0
2011-12-01,10.41,10.6,10.29,10.36,43860,0
2011-12-02,10.53,10.8,10.29,10.41,171842,0
2011-12-05,10.47,10.69,10.38,10.55,48777,0
2011-12-06,10.58,10.63,10.36,10.4,52807,0
2011-12-07,10.35,10.5,10.11,10.35,34184,0
2011-12-08,10.27,10.27,9.83,9.92,36128,0
2011-12-09,9.86,10.66,9.75,10.45,246328,0
2011-12-12,10.32,10.36,10.15,10.32,35362,0
2011-12-13,10.42,10.5,10.11,10.28,64336,0
2011-12-14,10.16,10.74,10.09,10.4,221602,0
2011-12-15,10.62,10.67,10.3,10.38,52821,0
2011-12-16,10.35,10.92,10.35,10.85,391342,0
2011-12-19,10.96,11,10.22,10.4,47549,0
2011-12-20,10.67,11.22,10.56,11.18,56888,0
2011-12-21,11.08,11.64,10.94,11.55,78965,0
2011-12-22,11.56,11.71,11.46,11.53,45214,0
2011-12-23,11.58,12.05,11.58,12.01,86914,0
2011-12-27,12,12.04,11.85,12.02,37140,0
2011-12-28,11.95,12.04,11.92,12,50322,0
2011-12-29,12.05,12.33,11.99,12.24,49222,0
2011-12-30,12.16,12.16,11.88,11.96,67510,0
2012-01-03,12.24,12.24,11.57,11.67,77481,0
2012-01-04,11.56,12,11.56,11.88,28425,0
2012-01-05,11.78,11.85,11.56,11.6,46105,0
2012-01-06,11.56,11.83,11.55,11.57,53141,0
2012-01-09,11.51,11.73,11.49,11.61,67485,0
2012-01-10,11.68,12.3,11.61,11.98,126540,0
2012-01-11,11.96,12.25,11.87,12.16,54151,0
2012-01-12,12.15,12.15,11.92,11.95,50807,0
2012-01-13,11.8,12.03,11.79,12,92235,0
2012-01-17,12.07,12.48,11.96,12.37,162280,0
2012-01-18,12.33,12.61,12.16,12.34,201254,0
2012-01-19,12.38,12.44,12.18,12.21,25895,0
2012-01-20,12.2,12.48,12.2,12.39,40761,0
2012-01-23,12.4,12.4,11.75,11.95,140684,0
2012-01-24,11.91,12.04,11.82,11.99,40286,0
2012-01-25,11.97,12.13,11.97,12.02,25459,0
2012-01-26,12.04,12.04,11.84,11.89,27804,0
2012-01-27,11.84,12,11.75,12,23612,0
2012-01-30,11.9,11.93,11.68,11.74,25653,0
2012-01-31,11.86,11.86,11.26,11.51,66977,0
2012-02-01,11.49,12.25,11.44,12.22,116010,0
2012-02-02,12.25,12.6,12.22,12.51,55349,0
2012-02-03,12.53,13.05,12.53,13.01,92863,0
2012-02-06,12.94,13,12.52,12.56,30061,0
2012-02-07,12.51,12.57,12.35,12.51,25233,0
2012-02-08,12.45,12.52,11.89,12.16,56244,0
2012-02-09,12.2,12.2,11.97,11.98,23920,0
2012-02-10,11.88,11.88,11.22,11.34,34959,0
2012-02-13,11.48,11.79,11.48,11.75,26272,0
2012-02-14,11.73,11.9,11.34,11.88,53552,0
2012-02-15,11.91,12.18,11.63,12.1,64992,0
2012-02-16,12.13,12.66,12,12.58,84948,0
2012-02-17,12.6,12.65,12.46,12.49,43452,0
2012-02-21,12.49,12.6,12.34,12.43,35855,0
2012-02-22,12.33,12.43,11.92,11.96,48421,0
2012-02-23,11.94,13,11.94,13,77129,0
2012-02-24,12.93,13,12.51,12.58,65567,0
2012-02-27,12.49,12.53,11.91,12.51,40136,0
2012-02-28,12.53,12.71,12.46,12.71,79377,0
2012-02-29,12.72,12.95,12.44,12.45,76487,0
2012-03-01,12.53,12.72,12.17,12.18,92134,0
2012-03-02,12.2,12.28,11.12,11.35,82027,0
2012-03-05,11.38,11.89,11.14,11.77,73616,0
2012-03-06,11.63,11.8,11.6,11.7,39055,0
2012-03-07,11.72,11.88,11.65,11.87,36044,0
2012-03-08,11.99,12.5,11.94,12.29,53454,0
2012-03-09,12.25,12.26,11.81,11.94,59732,0
2012-03-12,11.96,12.06,11.95,12,61607,0
2012-03-13,12.03,12.1,11.95,12.02,54041,0
2012-03-14,12.02,12.08,11.98,12.01,25731,0
2012-03-15,12.04,12.09,11.92,12.09,26423,0
2012-03-16,12.05,12.25,11.6,12.24,393234,0
2012-03-19,12.17,12.66,12.07,12.55,105472,0
2012-03-20,12.41,12.7,12.36,12.55,107097,0
2012-03-21,12.61,12.85,12.5,12.78,87473,0
2012-03-22,12.59,12.66,12.32,12.62,62587,0
2012-03-23,12.58,12.7,12.51,12.67,44811,0
2012-03-26,12.8,12.84,12.66,12.74,44078,0
2012-03-27,12.71,12.85,12.41,12.63,65660,0
2012-03-28,12.62,12.75,12.38,12.68,102364,0
2012-03-29,12.57,12.9,12.45,12.72,66138,0
2012-03-30,12.84,12.84,12.49,12.52,42692,0
2012-04-02,12.49,13,12.42,12.98,74065,0
2012-04-03,12.92,12.92,12.37,12.51,49662,0
2012-04-04,12.34,12.62,12.31,12.43,56389,0
2012-04-05,12.48,12.72,12.41,12.62,10828,0
2012-04-09,12.33,12.43,12.05,12.3,66901,0
2012-04-10,12.25,12.39,11.97,11.99,109299,0
2012-04-11,12.11,12.39,12,12.3,80911,0
2012-04-12,12.26,12.6,12.19,12.51,26490,0
2012-04-13,12.41,12.41,12,12.02,55773,0
2012-04-16,12.14,12.35,12,12.31,18816,0
2012-04-17,12.46,12.77,12.44,12.63,29851,0
2012-04-18,12.53,12.61,12.18,12.23,36182,0
2012-04-19,12.28,12.6,12.09,12.44,48149,0
2012-04-20,12.63,12.85,12.58,12.75,102741,0
2012-04-23,12.58,12.68,12.42,12.49,62405,0
2012-04-24,12.5,12.65,12.49,12.6,53050,0
2012-04-25,12.78,12.78,12.58,12.62,28759,0
2012-04-26,12.66,12.7,12.57,12.6,19035,0
2012-04-27,12.58,12.63,12.46,12.6,22630,0
2012-04-30,12.54,12.6,12.46,12.51,28963,0
2012-05-01,12.46,12.78,12.45,12.52,47273,0
2012-05-02,12.41,12.55,12.28,12.52,25586,0
2012-05-03,12.47,12.47,12.21,12.38,41812,0
2012-05-04,12.27,12.52,12.11,12.41,51868,0
2012-05-07,12.33,12.56,12.11,12.5,39422,0
2012-05-08,12.39,12.58,12.09,12.22,85678,0
2012-05-09,12.05,12.07,11.66,11.81,95490,0
2012-05-10,11.88,11.88,11.18,11.53,59101,0
2012-05-11,11.41,11.45,10.96,11.08,37996,0
2012-05-14,10.92,11.04,10.79,10.94,34122,0
2012-05-15,10.94,11.53,10.92,11.16,31545,0
2012-05-16,11.17,11.5,11.17,11.41,26389,0
2012-05-17,11.36,11.62,11.34,11.4,71052,0
2012-05-18,11.36,11.36,11.08,11.24,35137,0
2012-05-21,11.33,11.34,10.95,11.25,62580,0
2012-05-22,11.25,11.36,10.98,11.31,45355,0
2012-05-23,11.15,11.36,11.08,11.34,23324,0
2012-05-24,11.34,11.52,11.08,11.5,30822,0
2012-05-25,11.45,11.75,11.42,11.71,68482,0
2012-05-29,11.8,12.13,11.71,12.09,101668,0
2012-05-30,11.95,12.06,11.52,11.57,38938,0
2012-05-31,11.6,12,11.6,11.86,174800,0
2012-06-01,11.58,11.71,11.24,11.29,46220,0
2012-06-04,11.37,11.63,11.03,11.54,35140,0
2012-06-05,11.44,11.74,11.44,11.69,28749,0
2012-06-06,11.78,11.95,11.73,11.8,49019,0
2012-06-07,11.95,11.95,11.4,11.44,40356,0
2012-06-08,11.43,11.59,11.3,11.45,27125,0
2012-06-11,11.61,11.66,11.3,11.34,54339,0
2012-06-12,11.42,11.81,11.42,11.77,26280,0
2012-06-13,11.72,11.9,11.15,11.24,38455,0
2012-06-14,11.21,11.74,11.21,11.68,38839,0
2012-06-15,11.69,11.88,11.6,11.79,87342,0
2012-06-18,11.75,11.84,11.22,11.47,48935,0
2012-06-19,11.57,12.06,11.5,12.05,44201,0
2012-06-20,12.08,12.08,11.5,11.64,36740,0
2012-06-21,11.6,11.62,11.12,11.24,40783,0
2012-06-22,11.31,11.72,11.2,11.7,259300,0
2012-06-25,11.44,11.88,11.41,11.77,21621,0
2012-06-26,11.77,12.01,11.64,11.84,33448,0
2012-06-27,11.95,12.08,11.72,11.89,42347,0
2012-06-28,11.77,11.81,11.36,11.57,37574,0
2012-06-29,11.82,12.02,11.73,12,64624,0
2012-07-02,12.08,12.3,11.9,12.19,47180,0
2012-07-03,12.16,12.3,12.09,12.28,30737,0
2012-07-05,12.23,12.48,12.23,12.41,16520,0
2012-07-06,12.25,12.31,11.97,12.07,50894,0
2012-07-09,12.1,12.22,12.02,12.14,12413,0
2012-07-10,12.26,12.37,11.92,11.95,21680,0
2012-07-11,12,12.2,11.72,11.96,75333,0
2012-07-12,11.91,12.35,11.77,12.29,39094,0
2012-07-13,12.32,12.85,12.32,12.75,64999,0
2012-07-16,12.66,12.74,12.3,12.53,20800,0
2012-07-17,12.55,12.55,12.12,12.26,43816,0
2012-07-18,12.27,12.32,12.2,12.32,46823,0
2012-07-19,12.36,12.39,12.23,12.35,48200,0
2012-07-20,12.23,12.3,12.17,12.17,28678,0
2012-07-23,11.92,12.25,11.8,11.98,73911,0
2012-07-24,12.06,12.06,11.33,11.4,34025,0
2012-07-25,11.49,11.53,11.23,11.37,33861,0
2012-07-26,11.59,11.65,11.5,11.56,11028,0
2012-07-27,11.59,12.25,11.59,12.23,37616,0
2012-07-30,12.29,12.3,12.14,12.2,16570,0
2012-07-31,12.14,12.24,12.06,12.21,27252,0
2012-08-01,12.25,12.25,11.35,11.35,48172,0
2012-08-02,11.28,11.73,11.24,11.45,45243,0
2012-08-03,11.61,12.35,11.47,12.23,46452,0
2012-08-06,12.26,12.69,12.09,12.2,47991,0
2012-08-07,12.27,12.3,11.7,11.79,46112,0
2012-08-08,11.71,11.98,11.55,11.59,14102,0
2012-08-09,11.82,12.04,11.67,12.04,42995,0
2012-08-10,12.01,12.06,11.85,12.05,40945,0
2012-08-13,12.05,12.05,11.58,11.73,23015,0
2012-08-14,11.84,12.02,11.74,11.9,32752,0
2012-08-15,11.9,12.02,11.77,12.02,36700,0
2012-08-16,12,12.18,11.97,12.15,46965,0
2012-08-17,12.15,12.26,12.05,12.25,49652,0
2012-08-20,12.18,12.18,11.95,12.14,12896,0
2012-08-21,12.23,12.3,12,12.04,45051,0
2012-08-22,12.06,12.19,11.91,12.03,16891,0
2012-08-23,12.03,12.09,11.61,11.7,24332,0
2012-08-24,11.7,11.7,11.48,11.51,38411,0
2012-08-27,11.6,11.6,11.16,11.23,48862,0
2012-08-28,11.27,11.62,11.23,11.52,45961,0
2012-08-29,11.59,11.59,11.26,11.33,64470,0
2012-08-30,11.31,11.35,11.23,11.3,54097,0
2012-08-31,11.43,11.59,11.22,11.54,62593,0
2012-09-04,11.59,11.77,11.53,11.62,46276,0
2012-09-05,11.57,11.69,11.48,11.57,59916,0
2012-09-06,11.67,11.75,11.5,11.69,96992,0
2012-09-07,11.76,11.8,11.65,11.69,39217,0
2012-09-10,11.64,11.64,11.35,11.51,49364,0
2012-09-11,11.52,11.63,11.51,11.56,38721,0
2012-09-12,11.64,11.68,11.24,11.31,36669,0
2012-09-13,11.31,11.99,11.25,11.48,66368,0
2012-09-14,11.55,11.84,11.36,11.4,54587,0
2012-09-17,11.38,11.39,11.17,11.36,29200,0
2012-09-18,11.32,11.78,11.3,11.75,32303,0
2012-09-19,11.75,11.94,11.69,11.91,42324,0
2012-09-20,11.88,12.15,11.75,12.04,54147,0
2012-09-21,12.25,12.25,11.87,12,97380,0
2012-09-24,11.92,11.92,11.7,11.75,93872,0
2012-09-25,11.65,12.13,11.65,11.7,149976,0
2012-09-26,11.65,11.89,11.62,11.86,113367,0
2012-09-27,11.75,11.97,11.66,11.7,149013,0
2012-09-28,11.65,11.83,11.65,11.7,94798,0
2012-10-01,11.65,11.95,11.6,11.77,124387,0
2012-10-02,11.65,12.1,11.65,12,157306,0
2012-10-03,11.88,12.48,11.8,12.32,213206,0
2012-10-04,12.25,12.5,12.18,12.42,132022,0
2012-10-05,12.35,12.63,12.32,12.47,148357,0
2012-10-08,12.4,12.67,12.4,12.45,173279,0
2012-10-09,12.4,12.5,12.3,12.3,138237,0
2012-10-10,12.25,12.45,12.24,12.29,78590,0
2012-10-11,12.42,12.66,12.29,12.38,38552,0
2012-10-12,12.35,13.58,12.35,13.54,353401,0
2012-10-15,13.63,13.83,13.36,13.5,142336,0
2012-10-16,13.51,13.75,13.47,13.53,182430,0
2012-10-17,13.5,13.69,13.49,13.55,55346,0
2012-10-18,13.5,13.75,13.44,13.66,135964,0
2012-10-19,13.57,13.8,13.53,13.61,236781,0
2012-10-22,13.54,13.69,13.5,13.55,53069,0
2012-10-23,13.5,13.73,13.47,13.64,41908,0
2012-10-24,13.68,13.72,13.45,13.58,280437,0
2012-10-25,13.69,13.78,13.47,13.63,41128,0
2012-10-26,13.69,13.9,13.48,13.74,191659,0
2012-10-31,13.79,14,13.68,13.98,61824,0
2012-11-01,13.92,13.98,13.41,13.62,52888,0
2012-11-02,13.66,13.68,13.24,13.4,53819,0
2012-11-05,13.37,13.72,13.26,13.63,38281,0
2012-11-06,13.66,13.73,13.4,13.48,43760,0
2012-11-07,13.28,13.53,13.28,13.48,59526,0
2012-11-08,13.43,13.51,12.97,13.05,38821,0
2012-11-09,12.82,13.31,12.73,13.29,58856,0
2012-11-12,13.29,13.35,12.98,13.3,43357,0
2012-11-13,13.26,13.48,13.16,13.45,133244,0
2012-11-14,13.5,13.5,13.23,13.3,77949,0
2012-11-15,13.32,13.65,13.22,13.63,111090,0
2012-11-16,13.6,13.82,13.5,13.65,75300,0
2012-11-19,13.82,13.85,13.55,13.77,52834,0
2012-11-20,13.7,13.82,13.56,13.64,40940,0
2012-11-21,13.68,13.81,13.59,13.69,23479,0
2012-11-23,13.72,13.79,13.65,13.79,22296,0
2012-11-26,13.7,13.83,13.6,13.79,37600,0
2012-11-27,13.78,14,13.73,13.91,121954,0
2012-11-28,13.86,13.91,13.68,13.85,27067,0
2012-11-29,14,14,13.77,13.81,33303,0
2012-11-30,13.88,13.93,13.7,13.9,77789,0
2012-12-03,13.95,13.95,13.66,13.72,43121,0
2012-12-04,13.7,13.92,13.7,13.79,16382,0
2012-12-05,13.81,13.81,13.55,13.6,39146,0
2012-12-06,13.59,13.91,13.56,13.81,9680,0
2012-12-07,13.92,13.92,13.68,13.79,9362,0
2012-12-10,13.85,13.96,13.7,13.96,36459,0
2012-12-11,14,14,13.89,13.96,38056,0
2012-12-12,13.95,14,13.79,13.84,28943,0
2012-12-13,13.75,13.78,13.49,13.56,25490,0
2012-12-14,13.49,13.71,13.49,13.62,44105,0
2012-12-17,13.64,13.95,13.64,13.93,34868,0
2012-12-18,13.93,13.95,13.85,13.92,99855,0
2012-12-19,13.89,13.95,13.63,13.77,32777,0
2012-12-20,13.74,13.93,13.72,13.77,44178,0
2012-12-21,13.75,13.85,13.55,13.75,119367,0
2012-12-24,13.71,13.87,13.59,13.69,17993,0
2012-12-26,13.75,13.82,13.47,13.49,58025,0
2012-12-27,13.54,13.84,13.4,13.71,39806,0
2012-12-28,13.67,14,13.36,13.67,91748,0
2012-12-31,13.64,13.95,13.64,13.95,56824,0
2013-01-02,13.95,13.96,13.83,13.91,87825,0
2013-01-03,13.95,13.95,13.77,13.86,36123,0
2013-01-04,13.91,13.95,13.84,13.94,89781,0
2013-01-07,13.82,13.95,13.78,13.87,103673,0
2013-01-08,13.91,13.93,13.63,13.83,108842,0
2013-01-09,13.9,13.92,13.7,13.75,59608,0
2013-01-10,13.77,13.77,13.5,13.52,70269,0
2013-01-11,13.57,13.61,13.15,13.52,55177,0
2013-01-14,13.48,13.69,13.39,13.56,33044,0
2013-01-15,13.5,13.78,13.37,13.69,91877,0
2013-01-16,13.69,13.73,13.29,13.31,89305,0
2013-01-17,13.4,13.47,13.24,13.35,29120,0
2013-01-18,13.31,13.49,13.18,13.41,44507,0
2013-01-22,13.41,13.52,13.35,13.49,48538,0
2013-01-23,13.44,13.51,13.34,13.37,51600,0
2013-01-24,13.39,13.48,13.19,13.44,32678,0
2013-01-25,13.51,13.82,13.41,13.77,44605,0
2013-01-28,13.7,13.95,13.68,13.81,153222,0
2013-01-29,13.79,13.84,13.69,13.78,63599,0
2013-01-30,13.8,13.81,13.61,13.68,71950,0
2013-01-31,13.69,13.95,13.58,13.91,44216,0
2013-02-01,13.95,14.58,13.84,14.58,130327,0
2013-02-04,14.47,14.7,14.09,14.24,53659,0
2013-02-05,14.27,14.37,14.16,14.29,45994,0
2013-02-06,14.22,14.62,14.11,14.62,50560,0
2013-02-07,14.65,14.79,14.51,14.69,38244,0
2013-02-08,14.74,15.34,14.66,15.24,127252,0
2013-02-11,15.27,15.35,15.03,15.33,62815,0
2013-02-12,15.3,15.35,15,15.21,42518,0
2013-02-13,15.23,15.35,15.15,15.33,41618,0
2013-02-14,15.3,15.37,15.21,15.24,15782,0
2013-02-15,15.25,15.37,14.5,15.32,104166,0
2013-02-19,15.33,15.4,15.25,15.36,48674,0
2013-02-20,15.39,15.4,15.13,15.23,39601,0
2013-02-21,15.21,15.39,15,15.15,37295,0
2013-02-22,15.24,15.35,15.22,15.28,42548,0
2013-02-25,15.32,15.32,15,15.01,25268,0
2013-02-26,15.07,15.25,15,15.17,26659,0
2013-02-27,15.21,15.4,15.1,15.26,35330,0
2013-02-28,15.33,15.4,15.26,15.34,27628,0
2013-03-01,15.23,15.39,15.07,15.28,31733,0
2013-03-04,15.3,15.39,14.9,15.38,36078,0
2013-03-05,15.39,15.67,15.35,15.65,47285,0
2013-03-06,15.65,15.67,15.49,15.6,20964,0
2013-03-07,15.6,15.63,15.15,15.59,29727,0
2013-03-08,15.71,15.71,15.5,15.68,62277,0
2013-03-11,15.54,15.64,15.34,15.51,12329,0
2013-03-12,15.53,15.6,15.34,15.48,16892,0
2013-03-13,15.53,15.59,15.43,15.55,33800,0
2013-03-14,15.52,15.6,15.51,15.6,31064,0
2013-03-15,15.63,15.68,15.5,15.66,94619,0
2013-03-18,15.53,15.74,15.44,15.69,70342,0
2013-03-19,15.75,16.01,15.68,15.94,98902,0
2013-03-20,15.95,16.5,15.89,16.26,430036,0
2013-03-21,16.15,16.98,16.15,16.81,271374,0
2013-03-22,16.85,17.88,16.85,17.51,258738,0
2013-03-25,17.59,17.69,17.17,17.31,305885,0
2013-03-26,17.42,17.49,17.26,17.41,119356,0
2013-03-27,17.29,17.6,17.25,17.54,516529,0
2013-03-28,17.51,17.59,17.34,17.51,71481,0
2013-04-01,17.44,17.51,16.98,17.32,220520,0
2013-04-02,17.38,17.53,17.26,17.39,118737,0
2013-04-03,17.36,17.49,17.14,17.33,398942,0
2013-04-04,17.31,17.4,17.02,17.14,154903,0
2013-04-05,16.93,17.41,16.87,17.23,241613,0
2013-04-08,17.21,17.35,16.97,17.33,165926,0
2013-04-09,17.46,17.55,17.4,17.48,120003,0
2013-04-10,17.55,19.36,17.55,18.89,297980,0
2013-04-11,18.98,18.98,17.96,18.15,83817,0
2013-04-12,18.13,18.33,18.12,18.25,171856,0
2013-04-15,18.23,18.31,18,18.2,191966,0
2013-04-16,18.34,18.48,18.11,18.25,167835,0
2013-04-17,18.24,18.26,17.35,18,75846,0
2013-04-18,17.97,18.21,17.9,18,210420,0
2013-04-19,18.01,18.06,17.91,18.06,41801,0
2013-04-22,18.09,18.09,17.68,17.71,52538,0
2013-04-23,17.7,18,17.57,17.76,115819,0
2013-04-24,17.69,18.12,17.69,18.09,73906,0
2013-04-25,18.17,18.34,18.03,18.21,97215,0
2013-04-26,18.22,18.22,18,18.13,112662,0
2013-04-29,18.14,18.25,18.08,18.25,41339,0
2013-04-30,18.25,18.25,18.09,18.22,105317,0
2013-05-01,18.13,18.2,17.4,17.59,117602,0
2013-05-02,17.64,18,17.64,17.98,38317,0
2013-05-03,18,18.25,17.92,18.24,69884,0
2013-05-06,18.19,18.25,18.05,18.25,21576,0
2013-05-07,18.35,18.44,18.25,18.44,32342,0
2013-05-08,18.42,18.73,18.3,18.6,90353,0
2013-05-09,18.6,18.64,18.39,18.53,69597,0
2013-05-10,18.59,18.72,18.4,18.58,44509,0
2013-05-13,18.6,18.76,18.49,18.74,49075,0
2013-05-14,18.7,19.26,18.68,19.16,98493,0
2013-05-15,19.19,20.12,18.93,19.67,474501,0
2013-05-16,19.62,19.76,19.35,19.59,174272,0
2013-05-17,20,21.21,19.88,20.99,709180,0
2013-05-20,21.06,21.29,20.88,21,142990,0
2013-05-21,20.97,21.1,20.89,20.95,107051,0
2013-05-22,20.9,20.9,20.06,20.36,204825,0
2013-05-23,20.2,20.5,20.2,20.5,48509,0
2013-05-24,20.47,20.74,20.36,20.71,90608,0
2013-05-28,21.01,21.7,20.99,21.56,202215,0
2013-05-29,21.45,21.58,21.11,21.26,276479,0
2013-05-30,21.26,22.18,21.26,22.08,182947,0
2013-05-31,21.97,23.19,21.97,22.98,223675,0
2013-06-03,23.1,23.57,22.45,23.26,188246,0
2013-06-04,23.35,23.48,22.89,23.25,120810,0
2013-06-05,23.16,23.72,23.04,23.31,70403,0
2013-06-06,23.39,23.55,22.91,22.99,139076,0
2013-06-07,23.13,23.2,22.79,22.97,109347,0
2013-06-10,22.98,23.1,22.85,23.07,84607,0
2013-06-11,22.82,23.17,22.62,22.76,65311,0
2013-06-12,22.92,23.05,21.91,22.06,174399,0
2013-06-13,22.13,22.75,22,22.62,199867,0
2013-06-14,22.66,22.8,22.31,22.74,114927,0
2013-06-17,22.97,24.96,22.97,24.94,259658,0
2013-06-18,25.08,25.93,24.04,24.39,584389,0
2013-06-19,24.2,24.2,22.3,23.08,397894,0
2013-06-20,23,23.3,22.55,23.14,178910,0
2013-06-21,23.31,24.29,23.07,24.07,480939,0
2013-06-24,23.75,23.97,22.86,23.38,249011,0
2013-06-25,23.45,23.88,23.45,23.85,135118,0
2013-06-26,24.04,24.28,23.59,23.81,170969,0
2013-06-27,23.76,24.34,23.76,24.22,205396,0
2013-06-28,24.25,24.96,24.23,24.6,528987,0
2013-07-01,25.28,27.74,25,26.97,346520,0
2013-07-02,26.48,26.48,24.63,25.42,354636,0
2013-07-03,25.04,26.1,25.02,25.62,161333,0
2013-07-05,25.9,26.63,25.62,26.62,145000,0
2013-07-08,26.86,27.42,26.73,27,135905,0
2013-07-09,27.12,28.32,26.47,28.3,467749,0
2013-07-10,28.43,28.81,28.2,28.33,197453,0
2013-07-11,28.62,29.1,28.08,28.14,213603,0
2013-07-12,28.23,28.3,26.66,27,183141,0
2013-07-15,27.1,27.21,26.69,27.06,149785,0
2013-07-16,27.1,27.16,26.55,26.71,92011,0
2013-07-17,26.88,27.17,26.62,27,91260,0
2013-07-18,27.08,27.25,26.51,26.64,185364,0
2013-07-19,26.35,26.72,25.15,25.72,289284,0
2013-07-22,25.53,25.99,25.43,25.71,152695,0
2013-07-23,25.8,25.97,25.42,25.49,221475,0
2013-07-24,25.65,26,25.5,25.92,432273,0
2013-07-25,25.96,25.97,25.51,25.81,179646,0
2013-07-26,25.63,25.8,25.2,25.63,245016,0
2013-07-29,25.5,25.66,24.73,24.83,210215,0
2013-07-30,24.9,25.05,24.58,24.96,498644,0
2013-07-31,25.05,25.17,24.72,24.89,183357,0
2013-08-01,25.12,25.41,24.91,25.12,220896,0
2013-08-02,25.17,27.36,24.95,27.28,549781,0
2013-08-05,27.35,27.66,26,26.46,216893,0
2013-08-06,26.53,26.87,26.03,26.47,318957,0
2013-08-07,26.38,26.58,25.8,26.22,260149,0
2013-08-08,26.41,26.85,26.18,26.42,350163,0
2013-08-09,26.25,26.96,24.91,26.44,1396456,0
2013-08-12,26.16,26.53,25.71,26.28,559358,0
2013-08-13,26.35,26.66,25.87,26.25,205096,0
2013-08-14,26.28,26.93,25.88,26.73,211417,0
2013-08-15,26.42,26.62,26.07,26.19,139238,0
2013-08-16,26.05,27.5,25.95,26.86,198644,0
2013-08-19,26.85,26.97,26.22,26.65,188769,0
2013-08-20,26.73,27.49,26.5,27.47,134629,0
2013-08-21,27.44,27.87,27.18,27.67,221998,0
2013-08-22,27.67,28.17,27.63,27.89,154275,0
2013-08-23,27.95,28.54,27.9,28.42,374953,0
2013-08-26,28.44,28.71,28,28.14,164577,0
2013-08-27,27.65,27.9,27.2,27.52,271164,0
2013-08-28,27.39,27.39,25.68,26.9,293985,0
2013-08-29,26.95,28.24,26.91,28.06,184372,0
2013-08-30,28.13,28.13,27.11,27.63,198850,0
2013-09-03,27.98,28.61,27.22,28.35,154576,0
2013-09-04,28.32,29.2,28.07,28.18,235186,0
2013-09-05,28.13,28.35,27.9,28.09,167929,0
2013-09-06,28.21,28.36,27.55,27.98,128942,0
2013-09-09,28,28.39,27.69,28.38,133631,0
2013-09-10,28.55,30.6,28.55,30.05,470649,0
2013-09-11,30.12,31.57,30.12,30.99,281116,0
2013-09-12,31.06,31.3,30.03,30.05,184002,0
2013-09-13,30.24,30.83,29.65,30.21,173299,0
2013-09-16,30.67,31.04,30.16,30.22,152354,0
2013-09-17,30.31,30.85,30.05,30.83,151042,0
2013-09-18,31,31.53,30.8,31.14,160781,0
2013-09-19,31.09,31.24,30.94,31.02,177890,0
2013-09-20,31.19,31.32,30.87,30.89,173263,0
2013-09-23,31,31.17,30.12,30.9,119180,0
2013-09-24,30.27,31.23,30.22,30.99,131446,0
2013-09-25,31.07,31.76,30.76,31.23,124235,0
2013-09-26,31.34,31.75,31.12,31.72,147786,0
2013-09-27,31.49,31.86,31.24,31.76,72756,0
2013-09-30,31.38,31.63,30.93,31,163320,0
2013-10-01,31.05,31.55,30.76,31.54,98747,0
2013-10-02,31.47,31.86,31.29,31.61,56462,0
2013-10-03,31.6,32.13,31.07,31.96,156607,0
2013-10-04,31.91,32.29,31.82,31.89,57687,0
2013-10-07,31.77,31.91,31.11,31.16,64558,0
2013-10-08,31.16,31.25,29.26,29.49,324200,0
2013-10-09,29.43,29.43,28.25,28.62,346721,0
2013-10-10,29.03,29.58,28.81,29.58,284893,0
2013-10-11,32.17,36.25,32.05,34,4243293,0
2013-10-14,33.73,35.88,33.13,35.38,485462,0
2013-10-15,35.44,35.74,34.42,34.58,266968,0
2013-10-16,34.92,35.95,34.74,35.6,181240,0
2013-10-17,35.46,35.5,34.98,35.44,138833,0
2013-10-18,35.81,37.07,35.47,35.95,330124,0
2013-10-21,36.2,37.18,36.2,36.34,239058,0
2013-10-22,36.5,37.31,36.4,36.92,248852,0
2013-10-23,36.83,37.66,36.41,37.58,149779,0
2013-10-24,37.75,38.7,37.47,38.21,134598,0
2013-10-25,38.37,38.67,37,37.13,178454,0
2013-10-28,37.21,37.37,36.51,37.16,183960,0
2013-10-29,37.39,38.07,37.39,38.07,180930,0
2013-10-30,38.15,38.48,37.03,37.42,121379,0
2013-10-31,37.32,37.32,36.21,36.3,218600,0
2013-11-01,36.3,36.48,35.02,35.79,307817,0
2013-11-04,35.7,36.85,34.51,36.74,226905,0
2013-11-05,36.62,38.14,36.07,37.29,250154,0
2013-11-06,37.42,37.85,36.31,36.73,123622,0
2013-11-07,36.77,36.77,33.56,34.01,699449,0
2013-11-08,34.16,35.82,34.07,35.46,432765,0
2013-11-11,35.46,35.58,34.72,35.31,106517,0
2013-11-12,35.24,36.01,34.63,36,117592,0
2013-11-13,35.79,36.71,35.32,36.05,186220,0
2013-11-14,36,36.29,35.35,35.92,74250,0
2013-11-15,35.85,37.04,35.49,36.86,163577,0
2013-11-18,37.1,37.74,36.75,36.93,228868,0
2013-11-19,37.04,37.43,36.57,36.85,191913,0
2013-11-20,37.11,37.51,36.61,36.97,149234,0
2013-11-21,37.18,38.45,36.98,38.32,127090,0
2013-11-22,38.21,38.9,37.85,38.7,305421,0
2013-11-25,39.14,41.11,39.1,39.59,479934,0
2013-11-26,39.77,40.75,39.49,39.92,271951,0
2013-11-27,39.83,40.75,39.83,39.99,144874,0
2013-11-29,40.21,40.38,39.65,39.75,56366,0
2013-12-02,39.72,39.97,38.42,39.07,306986,0
2013-12-03,38.92,39.34,37.38,37.67,229902,0
2013-12-04,37.5,39.25,37.39,38.32,167740,0
2013-12-05,38.34,39.19,38.01,38.81,91132,0
2013-12-06,39.23,39.57,38.9,38.99,215793,0
2013-12-09,39.02,39.25,38,38.79,178686,0
2013-12-10,38.77,38.79,37.96,38.19,187484,0
2013-12-11,38.19,38.19,35.41,35.77,474681,0
2013-12-12,35.69,36.97,35.6,36.7,152293,0
2013-12-13,36.77,37.26,36.02,36.54,264010,0
2013-12-16,36.72,37.35,35.9,36.02,219643,0
2013-12-17,35.98,36.15,35.45,35.78,254297,0
2013-12-18,35.78,37.31,35.7,36.88,274575,0
2013-12-19,36.86,37.29,36.3,36.66,159926,0
2013-12-20,36.66,38.53,36.3,38.47,332309,0
2013-12-23,38.75,39,37.97,38.57,191301,0
2013-12-24,38.52,38.95,38.36,38.86,107555,0
2013-12-26,39,39.65,38.79,39.24,213177,0
2013-12-27,39.45,39.47,38.63,39.01,147160,0
2013-12-30,39.02,39.8,38.73,39.24,212827,0
2013-12-31,39.4,40.64,39.21,40.3,409269,0
2014-01-02,39.99,40.16,39.16,39.98,246211,0
2014-01-03,40.15,40.39,40.03,40.36,168777,0
2014-01-06,42,44.38,41.81,42.52,656905,0
2014-01-07,42.92,44.77,42.92,43.96,394059,0
2014-01-08,44,44.25,43.61,43.93,176398,0
2014-01-09,44.2,44.45,43.65,44.4,240876,0
2014-01-10,44.5,44.5,43.84,44.04,146646,0
2014-01-13,44.05,44.2,42.39,42.75,136688,0
2014-01-14,43,44.44,42.61,44.3,171895,0
2014-01-15,44.52,45.87,44.33,45.79,331647,0
2014-01-16,45.72,47.9,45.45,47.87,266084,0
2014-01-17,47.87,48.54,47.32,47.45,506700,0
2014-01-21,48.03,48.1,46.05,46.25,283667,0
2014-01-22,46.25,47.88,46.24,47.5,200559,0
2014-01-23,47.24,47.46,46.17,46.36,129116,0
2014-01-24,45.81,46.01,43.28,44.02,331482,0
2014-01-27,44.11,44.75,42.32,43.4,198786,0
2014-01-28,43.4,43.88,43.4,43.74,173609,0
2014-01-29,43.18,43.84,42.34,42.52,160026,0
2014-01-30,43.15,43.74,42.26,43.1,215241,0
2014-01-31,42.7,43.07,42.24,42.75,169711,0
2014-02-03,42.6,43.23,40.3,40.5,219888,0
2014-02-04,40.71,41.34,40.3,40.48,228039,0
2014-02-05,40.2,40.64,37.65,39.7,556858,0
2014-02-06,39.81,39.89,38.81,39.1,326627,0
2014-02-07,39.44,40.25,39,39.94,156019,0
2014-02-10,40.13,41.36,40.13,40.93,274549,0
2014-02-11,41.17,41.7,40.3,41.41,236943,0
2014-02-12,41.46,42.36,41.31,41.73,185472,0
2014-02-13,41.26,43.1,41.01,42.9,255738,0
2014-02-14,42.9,42.98,41.29,42.45,389128,0
2014-02-18,42.93,43.5,42.79,43.39,283440,0
2014-02-19,42.71,43.47,42.59,43.14,321447,0
2014-02-20,43.19,43.72,42.84,43.27,431527,0
2014-02-21,43.24,43.24,40.46,41.83,896603,0
2014-02-24,41.88,42.51,41.51,42.13,418946,0
2014-02-25,42.18,42.27,41.58,41.71,474117,0
2014-02-26,41.78,42.12,41.24,41.97,294064,0
2014-02-27,41.92,42.35,41.66,42.2,237468,0
2014-02-28,42.33,42.65,41.14,41.84,299769,0
2014-03-03,41.61,42,41.03,41.97,266613,0
2014-03-04,42.65,42.97,42.25,42.44,391416,0
2014-03-05,42.34,43.18,41.9,43.14,569938,0
2014-03-06,43.39,44.69,43.39,44.06,543459,0
2014-03-07,44.52,44.96,43.38,43.73,262404,0
2014-03-10,43.62,43.91,43,43.5,218527,0
2014-03-11,43.47,44.05,43,43.18,295998,0
2014-03-12,42.93,43.22,42.78,42.92,337416,0
2014-03-13,43.05,43.53,41.84,42.83,365949,0
2014-03-14,42.5,43.54,42.39,42.96,183535,0
2014-03-17,43.32,43.88,42.69,43.29,185304,0
2014-03-18,43.44,45.66,43.25,45.16,393763,0
2014-03-19,45.06,45.48,44.69,45.08,210649,0
2014-03-20,45.11,45.5,44.25,45.42,145838,0
2014-03-21,45.75,45.87,44.61,44.76,857524,0
2014-03-24,44.64,44.64,42.41,43,321724,0
2014-03-25,43.61,43.61,40.96,41.08,564146,0
2014-03-26,41.32,41.69,39.61,39.75,334600,0
2014-03-27,39.61,39.96,38.31,38.98,299517,0
2014-03-28,39,40.03,38.89,39.36,341449,0
2014-03-31,39.85,40.19,39.4,40.18,280832,0
2014-04-01,40.3,40.89,39.86,40.5,198908,0
2014-04-02,40.56,41.33,40.12,40.72,220026,0
2014-04-03,40.6,40.99,39.5,39.74,121503,0
2014-04-04,40.05,40.05,37,37.73,326890,0
2014-04-07,37.39,37.88,36.73,36.97,282164,0
2014-04-08,37.1,37.57,36.73,37.26,154284,0
2014-04-09,37.48,38.47,37.32,38.47,97263,0
2014-04-10,38.47,38.57,36.36,36.62,252235,0
2014-04-11,36.03,36.58,34.16,34.72,534626,0
2014-04-14,35.27,35.56,33.84,34.14,388565,0
2014-04-15,34.22,35.14,33.12,35.02,458644,0
2014-04-16,35.34,35.69,34.52,35.59,266936,0
2014-04-17,35.44,36.52,35.28,35.91,172486,0
2014-04-21,35.98,36.11,35.42,35.83,91057,0
2014-04-22,35.89,36.65,35.58,36.51,254006,0
2014-04-23,36.41,36.93,36.22,36.25,163645,0
2014-04-24,36.6,36.74,35.14,35.8,206013,0
2014-04-25,35.54,35.92,34.58,34.75,214727,0
2014-04-28,35.01,35.14,33.25,34.37,310893,0
2014-04-29,34.49,35.85,34.42,35.66,406887,0
2014-04-30,35.54,36.95,35.19,36.85,264454,0
2014-05-01,36.74,38.19,36.25,37.45,254221,0
2014-05-02,37.71,38.08,37.28,37.74,169427,0
2014-05-05,37.32,38.39,36.76,38.24,171364,0
2014-05-06,37.97,38.3,37.62,37.92,182224,0
2014-05-07,37.93,38.23,35.29,35.74,551446,0
2014-05-08,35.41,36.99,34.89,35.16,516865,0
2014-05-09,34.63,36.67,33.86,36.62,377209,0
2014-05-12,36.74,38.97,36.74,38.77,225474,0
2014-05-13,38.83,39.08,38.02,38.59,365884,0
2014-05-14,38.8,39.61,38.12,38.88,270625,0
2014-05-15,38.56,38.71,37.59,38.56,171255,0
2014-05-16,38.56,38.96,38.03,38.89,92716,0
2014-05-19,38.77,39.96,38.49,39.93,199588,0
2014-05-20,39.66,40,38.4,38.83,197662,0
2014-05-21,38.92,39.36,38.5,39.05,124621,0
2014-05-22,39.05,39.77,38.85,39.26,157230,0
2014-05-23,39.23,40,38.88,39.99,119806,0
2014-05-27,40.71,41.19,40.19,40.63,121990,0
2014-05-28,40.47,40.85,39.97,40.35,107088,0
2014-05-29,40.35,41.16,39.98,40.98,211782,0
2014-05-30,41.12,41.12,40.23,40.54,126259,0
2014-06-02,40.52,40.62,39.67,40.38,150457,0
2014-06-03,40.25,40.79,39.63,40.38,142768,0
2014-06-04,40.38,41.91,39.85,41.29,223809,0
2014-06-05,41.3,42.6,40.96,42.44,263652,0
2014-06-06,42.68,43.29,42.44,42.96,159973,0
2014-06-09,42.94,44.44,42.94,44.35,218415,0
2014-06-10,44.03,44.75,43.56,44.68,287500,0
2014-06-11,44.43,45.03,44.35,45.01,191255,0
2014-06-12,45,46.24,44.8,45.72,323529,0
2014-06-13,45.87,47.19,45.36,46.91,296443,0
2014-06-16,47.06,49.06,46.47,49.04,442893,0
2014-06-17,48.82,49.16,47.4,47.48,546396,0
2014-06-18,47.5,47.59,45.93,46.45,553838,0
2014-06-19,46.77,47.41,46.32,47.36,398232,0
2014-06-20,47.4,49.29,46.74,48.75,1243813,0
2014-06-23,48.81,49.67,48.66,49.4,304715,0
2014-06-24,49.39,49.73,47.26,47.76,445861,0
2014-06-25,47.57,49.56,47.57,49.52,362318,0
2014-06-26,49.45,49.79,48.86,49.64,381814,0
2014-06-27,49.27,50.38,48.89,49.3,1245226,0
2014-06-30,49.34,49.49,48.61,48.92,310939,0
2014-07-01,49.38,49.38,48.65,48.88,365482,0
2014-07-02,48.88,49.3,47.58,47.86,416700,0
2014-07-03,48.12,48.81,47.5,48.79,161479,0
2014-07-07,48.61,48.61,47.47,47.61,188930,0
2014-07-08,47.6,47.64,45.78,46.25,343575,0
2014-07-09,46.39,47.24,45.96,46.43,257545,0
2014-07-10,45.29,46.46,45.07,45.9,131905,0
2014-07-11,45.79,46.58,45.55,46.42,137115,0
2014-07-14,47.04,47.37,46.54,46.95,101372,0
2014-07-15,46.96,47.44,45.38,45.55,111480,0
2014-07-16,45.74,46.01,44.91,44.98,168120,0
2014-07-17,44.63,45.2,43.86,43.94,176890,0
2014-07-18,43.99,45.84,43.99,45.71,235409,0
2014-07-21,45.35,46.49,45.09,46.13,156538,0
2014-07-22,46.44,46.73,45.52,46.07,131405,0
2014-07-23,46.18,46.34,45.72,46.23,164283,0
2014-07-24,46.32,46.84,45.84,46.62,219265,0
2014-07-25,46.07,46.38,44.87,44.94,106903,0
2014-07-28,44.89,45.21,43.97,44.67,132787,0
2014-07-29,44.75,45.55,44.56,45.29,232862,0
2014-07-30,45.78,46.15,45.51,45.81,181012,0
2014-07-31,45.02,45.2,43.57,43.61,178660,0
2014-08-01,43.57,43.94,42.72,43.65,259917,0
2014-08-04,43.87,44.27,43.17,44,326536,0
2014-08-05,43.76,44.54,43.53,44.47,242140,0
2014-08-06,44.21,45.01,43.92,44.68,296689,0
2014-08-07,44.78,45,43.69,43.84,261077,0
2014-08-08,43.79,45.64,43.79,45.31,801572,0
2014-08-11,45.57,46.62,45.4,46.23,149435,0
2014-08-12,46.04,46.37,45.62,46,88296,0
2014-08-13,46.22,47.06,45.99,46.73,157482,0
2014-08-14,46.97,47.38,46.08,46.24,126286,0
2014-08-15,46.68,46.75,45.02,45.65,158576,0
2014-08-18,46.07,46.73,46.06,46.4,80321,0
2014-08-19,46.48,46.64,45.9,45.93,71827,0
2014-08-20,45.77,45.96,45,45.14,111219,0
2014-08-21,45.11,45.48,44,45.05,109895,0
2014-08-22,45.04,45.9,44.45,45.19,112995,0
2014-08-25,45.59,45.97,45.16,45.5,80610,0
2014-08-26,45.7,46.69,45.39,46.34,106781,0
2014-08-27,46.02,46.61,44.47,44.98,102869,0
2014-08-28,44.72,45.29,44.29,45.08,82785,0
2014-08-29,45.1,46.35,44.71,46.01,118566,0
2014-09-02,45.91,46.93,45.65,46.42,181256,0
2014-09-03,46.68,46.99,46.44,46.54,140239,0
2014-09-04,46.55,46.97,46.46,46.79,106073,0
2014-09-05,46.58,46.83,46.26,46.81,290321,0
2014-09-08,46.63,47.53,46.45,47.49,164178,0
2014-09-09,47.39,47.39,46.65,46.76,117132,0
2014-09-10,46.88,47.2,46.01,46.59,131950,0
2014-09-11,46.18,47.76,46.18,47.62,99116,0
2014-09-12,47.69,47.69,46.54,46.81,90835,0
2014-09-15,46.64,46.64,44.25,44.48,219163,0
2014-09-16,44.28,45.6,44.18,45.52,125916,0
2014-09-17,45.4,46.19,45.3,45.78,95568,0
2014-09-18,46.19,47.11,45.76,46.63,102103,0
2014-09-19,46.69,47.16,46.13,46.63,255920,0
2014-09-22,46.3,46.56,45.55,45.58,139099,0
2014-09-23,45.26,45.26,43.85,43.98,168445,0
2014-09-24,44,45.2,44,45,100726,0
2014-09-25,44.99,45,43.39,43.44,151840,0
2014-09-26,43.74,45.34,43.6,44.69,226589,0
2014-09-29,44.25,44.9,43.85,44.83,169116,0
2014-09-30,44.89,45.51,44.64,45,288203,0
2014-10-01,44.88,45.13,41.76,41.97,206475,0
2014-10-02,42.06,42.67,40.45,41.03,444269,0
2014-10-03,41.61,42.46,41.6,41.85,203587,0
2014-10-06,41.93,42.03,41.07,41.74,117222,0
2014-10-07,41.41,41.85,40.76,41.08,187502,0
2014-10-08,40.92,42.31,40.27,42.2,149176,0
2014-10-09,42.38,42.38,40.42,40.57,143470,0
2014-10-10,40.27,41,39,39.1,165985,0
2014-10-13,39.26,40.24,37.76,38.94,214075,0
2014-10-14,39.64,40.17,38.89,39.07,217057,0
2014-10-15,38.17,40.07,37.9,39.67,201620,0
2014-10-16,39.15,39.83,38.56,39.48,175626,0
2014-10-17,40.08,40.47,39.4,40.18,157653,0
2014-10-20,39.92,40.57,39.73,40.44,126579,0
2014-10-21,40.73,41.93,40.6,41.79,85167,0
2014-10-22,41.79,41.8,40.46,40.52,85730,0
2014-10-23,41.1,42.5,40.93,41.94,129226,0
2014-10-24,42.01,42.16,41.35,41.95,211135,0
2014-10-27,41.68,42.31,41.03,42.16,68042,0
2014-10-28,42.35,43.71,42.28,43.62,130149,0
2014-10-29,43.59,43.59,42.41,43.01,108043,0
2014-10-30,42.9,44.02,42.62,43.38,178046,0
2014-10-31,44.49,45.16,43.98,44.42,207594,0
2014-11-03,44.4,44.4,43.33,43.66,172069,0
2014-11-04,43.38,45.27,43.19,45.16,193614,0
2014-11-05,45.59,45.59,43.83,44.24,105661,0
2014-11-06,44.13,45.29,44.03,45.29,147190,0
2014-11-07,49.45,53.9,49.12,52.16,750330,0
2014-11-10,52.44,53.11,51.83,52.12,456244,0
2014-11-11,52.21,54.59,51.55,54.5,291502,0
2014-11-12,54.24,54.88,53.35,54.25,322590,0
2014-11-13,54.52,54.78,53.65,54.11,257943,0
2014-11-14,54.37,54.85,53.76,54.5,256079,0
2014-11-17,54.3,55.02,52.78,52.83,170856,0
2014-11-18,53.19,54.05,52.46,52.81,174259,0
2014-11-19,52.82,53.22,51.67,52.58,142085,0
2014-11-20,52.53,52.63,51.81,52.09,245423,0
2014-11-21,52.98,53.06,51.62,51.77,254257,0
2014-11-24,51.8,52.62,51.71,52.56,179772,0
2014-11-25,52.6,53.05,51.88,52.17,237727,0
2014-11-26,52.35,52.91,51.59,52.51,225931,0
2014-11-28,52.5,52.5,51.1,51.15,73911,0
2014-12-01,49.66,50.67,48.84,49.55,286913,0
2014-12-02,49.83,51.03,49.73,50.93,200939,0
2014-12-03,50.88,51.8,50.56,50.72,181374,0
2014-12-04,50.79,50.9,49.53,49.79,225245,0
2014-12-05,50.06,51,49.85,50.97,244780,0
2014-12-08,50.79,51.19,48.65,49.27,229110,0
2014-12-09,44.77,47.65,44.48,47.46,1195472,0
2014-12-10,47.46,48.15,47.08,47.33,1737914,0
2014-12-11,47.41,48.37,47.41,47.85,304414,0
2014-12-12,47.16,47.8,47.01,47.16,404788,0
2014-12-15,47.44,47.8,46.75,46.9,312284,0
2014-12-16,46.78,47.8,46.54,47.15,277227,0
2014-12-17,47.47,49.77,47.41,49.6,414749,0
2014-12-18,50.4,51.1,49.78,50.61,234454,0
2014-12-19,50.74,50.74,49.59,50.42,206561,0
2014-12-22,50.36,50.72,50.03,50.61,111641,0
2014-12-23,50.93,51.18,50.02,50.32,116394,0
2014-12-24,50.45,52.02,50.27,51.94,89940,0
2014-12-26,52.16,52.16,50.28,50.52,103727,0
2014-12-29,50.65,50.8,49.44,49.6,94241,0
2014-12-30,49.37,49.76,48.73,49.09,92750,0
2014-12-31,49.18,49.84,48.83,49.14,130918,0
2015-01-02,49.4,49.95,48.09,48.76,138977,0
2015-01-05,48.4,48.4,47.55,48,194528,0
2015-01-06,47.78,48.1,46.79,47.02,235474,0
2015-01-07,47.4,48.69,47,48.64,186821,0
2015-01-08,49.3,50.37,48.82,50.15,124959,0
2015-01-09,50.26,50.83,49.72,50.61,152856,0
2015-01-12,50.69,50.98,49.16,50.1,158737,0
2015-01-13,50.56,51.49,50.28,51.01,188928,0
2015-01-14,50.33,51,49.99,50.44,154698,0
2015-01-15,50.76,50.95,48.42,48.81,202413,0
2015-01-16,48.84,51.71,48.84,51.64,134022,0
2015-01-20,51.79,51.92,50.18,51.72,148024,0
2015-01-21,51.34,51.93,50.41,50.95,156285,0
2015-01-22,51.48,52.32,50.03,52.31,152528,0
2015-01-23,52.39,53.4,51.91,52.9,103672,0
2015-01-26,52.78,52.89,51.97,52.87,106049,0
2015-01-27,51.99,52.9,51.04,52.3,103141,0
2015-01-28,52.65,53.22,51.69,52,100316,0
2015-01-29,52.5,52.93,51.4,52.78,104731,0
2015-01-30,52.28,53.03,51.21,51.47,115315,0
2015-02-02,51.71,52.19,50.59,52.11,146412,0
2015-02-03,52.72,53.39,51.45,52.31,211280,0
2015-02-04,52.25,53.61,51.87,52.84,97090,0
2015-02-05,52.97,54.5,52.94,54.44,110802,0
2015-02-06,54.56,55.48,53.69,54.37,114243,0
2015-02-09,54.28,54.54,53.01,53.1,127533,0
2015-02-10,53.67,54.24,52.95,53.72,138162,0
2015-02-11,53.46,54.1,52.85,53.1,87611,0
2015-02-12,53.59,54.5,52.73,54.32,120333,0
2015-02-13,54.45,54.67,53.36,54.13,158370,0
2015-02-17,53.64,53.99,52.44,53.13,183499,0
2015-02-18,52.87,53.63,52.1,52.96,101537,0
2015-02-19,52.71,53.34,52.51,53.05,59440,0
2015-02-20,53.08,54.63,52.91,54.61,168267,0
2015-02-23,54.57,55.5,54.13,55.49,150835,0
2015-02-24,55.54,56.35,55.31,55.52,305703,0
2015-02-25,55.54,57.26,55.52,56.42,463964,0
2015-02-26,56.6,57.41,56.06,57.37,153138,0
2015-02-27,57.02,57.02,52.08,53.88,1078985,0
2015-03-02,53.79,55.34,52.56,55.29,409300,0
2015-03-03,55.47,55.61,54.51,55.17,512900,0
2015-03-04,55.03,57.48,54.23,56.43,347300,0
2015-03-05,56.67,56.71,55.38,56.02,269400,0
2015-03-06,55.65,56.65,54.75,54.87,211600,0
2015-03-09,55,55.05,54.23,54.52,105700,0
2015-03-10,53.92,53.92,51.38,51.75,527200,0
2015-03-11,51.62,52.4,51.24,52.35,229800,0
2015-03-12,52.66,54.27,51.8,53.86,342500,0
2015-03-13,53.97,54.28,52.47,53.88,267800,0
2015-03-16,54.28,55.16,53.92,55.14,181300,0
2015-03-17,54.95,55.37,54.16,54.75,189200,0
2015-03-18,54.2,55.08,53.58,55.08,221600,0
2015-03-19,54.91,57.68,54.82,57.13,334900,0
2015-03-20,57.63,58.21,56.62,56.91,426400,0
2015-03-23,56.7,57.56,56.31,56.45,171300,0
2015-03-24,55.85,56.99,55.33,55.76,212500,0
2015-03-25,55.97,56.29,54.64,54.77,222600,0
2015-03-26,54.45,55.38,54.08,54.63,325700,0
2015-03-27,54.66,56.61,54.64,56.04,225200,0
2015-03-30,56.32,57.3,56,56.91,128100,0
2015-03-31,56.88,56.88,55.36,56.08,297640,0
2015-04-01,55.53,55.83,53.44,55.52,450800,0
2015-04-02,55.53,56.11,54.64,55.26,210300,0
2015-04-06,54.72,55.78,54.72,55.61,162700,0
2015-04-07,55.71,56.11,55.27,55.42,165404,0
2015-04-08,55.89,56.34,55.41,55.7,145200,0
2015-04-09,55.76,55.83,54.89,55.52,232717,0
2015-04-10,55.83,56.15,55.14,55.64,102900,0
2015-04-13,55.69,56.45,55.24,55.48,154300,0
2015-04-14,55.36,55.85,54.42,55.07,121600,0
2015-04-15,55.03,55.79,55.03,55.35,337959,0
2015-04-16,55.37,55.51,55.06,55.13,145830,0
2015-04-17,54.38,54.61,52.88,53,148200,0
2015-04-20,53.32,54.21,52.87,53.79,87028,0
2015-04-21,54.31,54.67,54.2,54.2,172087,0
2015-04-22,54.35,54.4,53.5,53.83,132591,0
2015-04-23,53.75,54.7,53.75,54.53,225500,0
2015-04-24,54.65,54.66,54.2,54.31,74932,0
2015-04-27,54.68,55.23,53.34,53.61,126300,0
2015-04-28,53.81,54.4,53.25,54.26,90500,0
2015-04-29,54.1,54.95,53.85,54.36,183400,0
2015-04-30,53.95,54.29,51.25,51.26,269600,0
2015-05-01,51.56,53.31,51.39,53.02,185300,0
2015-05-04,53.13,54.02,52.79,53.22,148300,0
2015-05-05,52.92,53.4,51.79,52.67,203400,0
2015-05-06,52.73,53.04,51.36,51.76,217733,0
2015-05-07,51.5,52.56,51.5,52.38,262707,0
2015-05-08,46.5,49.59,43.8,48.82,1270200,0
2015-05-11,48.49,48.8,44.44,44.88,947800,0
2015-05-12,44.63,44.89,43.77,44.73,466748,0
2015-05-13,44.73,44.99,43.9,44.54,290300,0
2015-05-14,44.61,44.91,43.96,44.83,478800,0
2015-05-15,44.89,44.98,43.19,44.09,612741,0
2015-05-18,44.24,44.51,43.34,44.2,347877,0
2015-05-19,44.29,44.68,43.86,44.17,271300,0
2015-05-20,44.98,46.42,44.76,45.71,625500,0
2015-05-21,45.6,45.78,45.04,45.12,286600,0
2015-05-22,45.09,45.46,44.7,44.82,194600,0
2015-05-26,44.65,44.82,44.16,44.2,222475,0
2015-05-27,44.37,45.4,43.78,44.83,210400,0
2015-05-28,44.78,45.05,44.27,44.68,138730,0
2015-05-29,44.72,44.72,43.53,43.81,214700,0
2015-06-01,44.24,44.41,42.96,44.28,374802,0
2015-06-02,43.9,44.55,43.24,43.26,237135,0
2015-06-03,43.21,44.61,43.19,44.18,397700,0
2015-06-04,44.05,44.51,43.75,44.11,279900,0
2015-06-05,43.95,44.71,43.54,44.01,236700,0
2015-06-08,43.56,44,43.46,43.66,266300,0
2015-06-09,43.57,43.79,43,43.54,188567,0
2015-06-10,43.75,44.54,43.72,44.12,253546,0
2015-06-11,44.15,44.52,43.6,43.67,138319,0
2015-06-12,43.61,43.64,42.99,43.23,391900,0
2015-06-15,42.9,43.38,42.53,43.08,400500,0
2015-06-16,42.93,43.57,42.58,43.37,342100,0
2015-06-17,43.52,43.55,43.1,43.17,183300,0
2015-06-18,43.25,43.53,42.98,42.99,220200,0
2015-06-19,43.02,43.13,41.5,41.79,506200,0
2015-06-22,42.07,42.83,41.88,42.67,249500,0
2015-06-23,42.79,43.39,42.58,43,206616,0
2015-06-24,42.82,43.08,42.35,42.61,230500,0
2015-06-25,42.8,43.12,42.41,42.89,176800,0
2015-06-26,42.9,43.2,42.33,42.9,258700,0
2015-06-29,42.4,42.78,41.33,41.36,368900,0
2015-06-30,41.74,41.9,40.38,40.43,427647,0
2015-07-01,41.54,42.76,41.15,41.59,276000,0
2015-07-02,41.82,41.82,40.71,41.18,200200,0
2015-07-06,40.6,41.26,40.43,41.22,272000,0
2015-07-07,41.96,42.98,41.49,42.52,502600,0
2015-07-08,42.13,42.22,41.46,41.77,316400,0
2015-07-09,42.95,46.13,42.95,43.85,623100,0
2015-07-10,44.37,44.44,42.35,43.44,480800,0
2015-07-13,43.6,44,43.28,43.87,372100,0
2015-07-14,43.94,44.03,41.55,41.92,309338,0
2015-07-15,41.97,42.05,41.25,41.92,304186,0
2015-07-16,42.06,42.43,41.82,41.91,222000,0
2015-07-17,42,42.05,41.37,42,270300,0
2015-07-20,42.08,42.2,41.43,42.17,208000,0
2015-07-21,42.04,42.83,41.83,42.76,340500,0
2015-07-22,42.53,44.49,42.48,44.38,598600,0
2015-07-23,44.57,44.59,43.61,44.24,426600,0
2015-07-24,44.04,44.26,43.8,44.08,278700,0
2015-07-27,43.74,44.29,42.99,44.22,438200,0
2015-07-28,44.45,44.45,43.14,43.48,369900,0
2015-07-29,43.1,44.06,42.43,43.86,494700,0
2015-07-30,43.59,43.75,42.98,43.55,224800,0
2015-07-31,43.7,45.34,43.4,45.29,274000,0
2015-08-03,45.18,45.18,43.95,44.62,224888,0
2015-08-04,44.52,45.25,44.5,45.15,212400,0
2015-08-05,45.38,46.31,45,46.12,295100,0
2015-08-06,46.34,46.45,44.44,44.61,405812,0
2015-08-07,44.5,44.91,43.73,44.07,352500,0
2015-08-10,44.51,45.36,44.23,45.21,361000,0
2015-08-11,42,42,29.1,29.38,5235918,0
2015-08-12,30.57,37.12,30.46,35.79,3520000,0
2015-08-13,35.45,35.99,34.08,35.1,868900,0
2015-08-14,35.06,35.22,33.52,33.83,883200,0
2015-08-17,33.56,34.37,33.13,34.02,413987,0
2015-08-18,34.12,34.12,32.77,33.41,464100,0
2015-08-19,33.33,33.33,32.6,32.85,392200,0
2015-08-20,32.31,32.54,31.8,32.06,559100,0
2015-08-21,31.44,32.45,30.96,31.07,570300,0
2015-08-24,29.08,31.26,28.51,29.86,688795,0
2015-08-25,30.77,30.98,29.26,29.33,619600,0
2015-08-26,30.03,30.25,29.14,30.08,668100,0
2015-08-27,30.48,31,29.58,30.19,416300,0
2015-08-28,30.07,31.23,29.96,30.87,341400,0
2015-08-31,31.35,31.62,30.9,31.23,347900,0
2015-09-01,30.75,31.1,30.54,31.04,610200,0
2015-09-02,31.35,31.45,30.13,30.46,438900,0
2015-09-03,30.43,31.21,30.01,30.6,463700,0
2015-09-04,30.14,30.36,29.74,29.92,193600,0
2015-09-08,30.47,31.23,30.15,31.07,265700,0
2015-09-09,31.45,31.46,30.45,30.65,250000,0
2015-09-10,30.6,30.97,30.04,30.53,160459,0
2015-09-11,30.33,30.4,29.84,30.09,210400,0
2015-09-14,30.03,30.08,29.58,30,220600,0
2015-09-15,29.99,30.9,29.8,30.64,227000,0
2015-09-16,30.74,31.98,30.35,31.76,324800,0
2015-09-17,31.65,32.87,31.5,32.4,615917,0
2015-09-18,32.14,33.03,31.73,32.2,602300,0
2015-09-21,32.4,32.98,31.64,32.23,257300,0
2015-09-22,31.86,32.25,30.98,31.39,229800,0
2015-09-23,31.37,31.75,31.06,31.43,322000,0
2015-09-24,31.31,32.67,30.73,32.51,466517,0
2015-09-25,32.58,33.43,31.73,32.66,1518500,0
2015-09-28,32.43,32.43,29.81,30.53,665227,0
2015-09-29,30.56,30.79,29.75,30.16,490900,0
2015-09-30,30.5,30.77,29.2,29.97,628800,0
2015-10-01,30.07,30.68,29.07,29.57,615100,0
2015-10-02,29.39,29.79,28.31,29.76,586400,0
2015-10-05,29.83,30.21,28.86,29.8,1107120,0
2015-10-06,29.5,30.17,29.34,30.05,442800,0
2015-10-07,30.01,31.98,30.01,31.94,379400,0
2015-10-08,31.86,32.61,31.5,32.58,271100,0
2015-10-09,32.69,33.01,32.34,32.74,289100,0
2015-10-12,32.72,32.75,31.08,31.37,179829,0
2015-10-13,31,32.24,30.67,30.74,245400,0
2015-10-14,30.83,30.83,29.82,30.08,364900,0
2015-10-15,30.21,30.71,29.63,30.49,407800,0
2015-10-16,30.6,30.66,29.41,29.9,426200,0
2015-10-19,29.85,30.18,29.25,29.64,239121,0
2015-10-20,29.6,30.28,29.25,29.37,167240,0
2015-10-21,29.34,29.71,28.43,28.65,217600,0
2015-10-22,28.82,29.18,28.38,28.82,218500,0
2015-10-23,29.21,29.33,28.59,29.22,538800,0
2015-10-26,29.17,29.61,28.85,28.98,292900,0
2015-10-27,28.9,29,28.17,28.56,249600,0
2015-10-28,28.64,30.27,28.12,29.68,428500,0
2015-10-29,29.63,30.76,29.46,30.13,671100,0
2015-10-30,30.11,30.6,29.49,29.86,285400,0
2015-11-02,29.82,30.19,29.43,29.9,476394,0
2015-11-03,29.88,31.08,29.79,30.52,375400,0
2015-11-04,30.53,31.4,30.47,31.3,434184,0
2015-11-05,31.32,31.51,30.81,31.32,429500,0
2015-11-06,31.06,31.81,31.05,31.74,481100,0
2015-11-09,31.33,32.44,30.54,32.01,1016517,0
2015-11-10,30.87,32.38,28.66,32.02,1530400,0
2015-11-11,32.05,34.28,31.98,33.49,559400,0
2015-11-12,33.35,33.78,32.44,32.55,391900,0
2015-11-13,32.35,32.42,31.34,31.56,425800,0
2015-11-16,31.44,32.34,31.12,32.28,349300,0
2015-11-17,32.51,32.58,31.33,31.7,249100,0
2015-11-18,31.69,32.16,31.48,32.01,311600,0
2015-11-19,31.79,31.83,30.11,31.22,634700,0
2015-11-20,31.44,31.55,30.8,31.48,607100,0
2015-11-23,31.3,31.51,30.81,31.32,524500,0
2015-11-24,31.22,31.62,30.75,31.57,525900,0
2015-11-25,31.52,32,31.25,31.9,475600,0
2015-11-27,31.82,32.32,31.36,32.14,244400,0
2015-11-30,32.2,33.15,31.85,32.47,571000,0
2015-12-01,31.87,32.9,31.83,32.49,1136293,0
2015-12-02,32.55,33.38,32.27,33.27,572166,0
2015-12-03,33.34,33.38,32.7,32.93,805422,0
2015-12-04,32.92,33.33,32.76,33.15,435400,0
2015-12-07,33.16,33.16,32.24,32.46,355800,0
2015-12-08,31.98,32.14,31.36,31.41,349264,0
2015-12-09,31.37,31.63,30.52,30.55,352200,0
2015-12-10,30.55,30.99,30.47,30.66,382200,0
2015-12-11,30.22,30.45,29.34,29.41,362700,0
2015-12-14,29.42,29.64,28.31,28.41,437774,0
2015-12-15,28.59,29.61,28.54,29.24,381800,0
2015-12-16,29.51,29.92,29.06,29.89,257700,0
2015-12-17,29.95,30.52,29.95,30.03,294300,0
2015-12-18,29.93,30.13,29.42,29.61,447100,0
2015-12-21,29.69,29.85,29.18,29.81,235900,0
2015-12-22,29.9,30.39,29.37,30.3,254844,0
2015-12-23,30.33,30.63,30.09,30.6,226900,0
2015-12-24,30.66,31.1,30.56,30.73,94397,0
2015-12-28,30.63,30.74,29.92,30.29,166039,0
2015-12-29,30.41,30.92,30.07,30.31,192808,0
2015-12-30,30.31,30.7,29.83,29.88,208411,0
2015-12-31,29.77,30.01,29.46,29.85,271169,0
2016-01-04,29.23,29.23,28.27,28.3,420076,0
2016-01-05,28.3,29.01,28.08,28.95,344128,0
2016-01-06,28.59,29.18,28.08,28.17,340363,0
2016-01-07,27.57,27.58,26.31,26.34,381473,0
2016-01-08,26.52,26.59,25.38,25.78,412458,0
2016-01-11,25.69,25.69,24.6,24.8,394913,0
2016-01-12,25.08,25.54,23.92,24.71,722335,0
2016-01-13,24.69,25.27,23.06,23.66,706666,0
2016-01-14,23.78,24.56,23.09,24.15,285036,0
2016-01-15,23.43,24.04,23.03,23.87,470068,0
2016-01-19,24.22,24.22,22.78,23.14,398500,0
2016-01-20,22.68,23.03,21.59,22.66,709622,0
2016-01-21,22.75,23.01,22.43,22.48,737179,0
2016-01-22,22.92,23.4,22.79,23.32,446296,0
2016-01-25,23.22,23.5,22.57,22.66,185713,0
2016-01-26,22.78,23.47,22.35,23.42,414918,0
2016-01-27,23.21,23.88,23.1,23.31,526109,0
2016-01-28,23.67,23.67,22.78,22.86,310739,0
2016-01-29,22.96,23.72,22.85,23.45,357784,0
2016-02-01,23.28,23.8,22.97,23.52,356222,0
2016-02-02,23.25,23.36,22.23,22.53,529162,0
2016-02-03,22.86,22.9,21.61,21.95,449791,0
2016-02-04,21.97,22.25,21.64,21.8,533658,0
2016-02-05,21.72,21.93,20.8,21.01,382395,0
2016-02-08,20.68,20.68,19.3,19.89,566630,0
2016-02-09,19.45,20.5,19.41,20.12,335178,0
2016-02-10,20.33,21.36,20.3,20.78,445650,0
2016-02-11,20.34,20.76,20.02,20.6,620961,0
2016-02-12,20.89,21.14,20.54,21.08,257159,0
2016-02-16,21.33,21.75,21.16,21.64,245514,0
2016-02-17,21.7,22.15,21.56,21.92,315826,0
2016-02-18,22.1,22.1,21.62,21.9,339414,0
2016-02-19,21.8,22.09,21.55,21.69,198843,0
2016-02-22,21.87,22.23,21.8,22.16,215472,0
2016-02-23,22.13,22.13,21.04,21.04,328122,0
2016-02-24,20.79,21.71,20.43,21.62,132492,0
2016-02-25,21.62,21.65,21.17,21.57,146671,0
2016-02-26,21.64,23.74,21.36,22.88,637155,0
2016-02-29,22.55,22.73,20.41,20.51,795406,0
2016-03-01,20.73,20.73,19.62,19.83,520790,0
2016-03-02,19.86,20.1,19.44,19.64,534969,0
2016-03-03,19.67,21.83,19.645,21.76,660346,0
2016-03-04,21.81,23.19,21.47,23.14,620916,0
2016-03-07,23.08,24.35,23.02,24.25,617640,0
2016-03-08,23.96,23.97,23.5,23.82,585450,0
2016-03-09,23.88,23.88,22.88,23.45,603992,0
2016-03-10,23.62,23.62,22.35,22.61,298289,0
2016-03-11,22.79,23.775,22.71,23.76,342298,0
2016-03-14,23.66,24.585,23.4124,24.5,338283,0
2016-03-15,24.2,24.44,24,24.4,474333,0
2016-03-16,24.32,24.71,23.96,24.55,666644,0
2016-03-17,24.5,24.99,24.27,24.79,355702,0
2016-03-18,25.01,25.52,24.75,25.3,517457,0
2016-03-21,25.38,25.72,25.07,25.29,253521,0
2016-03-22,25.07,25.7,24.955,25.56,253980,0
2016-03-23,25.51,25.6,24.28,24.42,402900,0
2016-03-24,24.82,25.82,24.39,25.79,458565,0
2016-03-28,25.66,26.03,25.32,25.56,320457,0
2016-03-29,25.82,27.73,25.61,27.63,481594,0
2016-03-30,27.88,28.07,27.24,27.55,499491,0
2016-03-31,27.64,27.866,27.15,27.2,307736,0
2016-04-01,26.97,27.17,26.58,26.88,362763,0
2016-04-04,27.01,27.5,26.75,27.25,246536,0
2016-04-05,26.92,27.68,26.85,27.3,295228,0
2016-04-06,27.35,28.05,27.07,28.02,304915,0
2016-04-07,27.84,28.09,27.45,27.62,215208,0
2016-04-08,27.76,28.08,27.45,27.77,331367,0
2016-04-11,28.07,28.13,27.65,27.76,232459,0
2016-04-12,27.84,28.25,27.61,28.02,163242,0
2016-04-13,28.3,29.6,28.22,29.56,299133,0
2016-04-14,29.58,30.22,29.41,30.16,248234,0
2016-04-15,30.32,30.79,30.19,30.72,280261,0
2016-04-18,30.66,31.145,30.37,30.97,220891,0
2016-04-19,31.12,31.18,30.54,30.88,282750,0
2016-04-20,30.92,31.7,30.91,31.65,205566,0
2016-04-21,31.6,31.92,30.97,31.05,335063,0
2016-04-22,29.57,31.505,29.57,31.23,436492,0
2016-04-25,31.15,31.33,30.57,30.69,192447,0
2016-04-26,30.86,31.26,30.62,31.21,169222,0
2016-04-27,31.24,31.36,30.81,31.29,191784,0
2016-04-28,30.98,31.92,30.82,30.9,209986,0
2016-04-29,30.87,31.5597,30.86,31.38,199151,0
2016-05-02,31.45,31.92,31.07,31.23,250837,0
2016-05-03,30.81,31.11,30.185,30.3,256839,0
2016-05-04,30.15,30.49,29.71,29.91,308207,0
2016-05-05,30.04,30.1143,29.54,29.88,436857,0
2016-05-06,29.66,31.115,27.59,30.81,430154,0
2016-05-09,31,32.16,30.76,31.6,364456,0
2016-05-10,31.74,32.18,31.61,32.03,367236,0
2016-05-11,32.04,32.67,31.86,31.89,210141,0
2016-05-12,32.07,32.1,30.71,31.03,138735,0
2016-05-13,31.04,31.79,30.89,31.15,276952,0
2016-05-16,31.35,31.71,31.16,31.65,260252,0
2016-05-17,31.61,32.165,31.15,31.31,308960,0
2016-05-18,31.17,32.46,31.16,32.14,219358,0
2016-05-19,31.98,32.6,31.24,31.54,130398,0
2016-05-20,31.57,32.49,31.365,32.43,189410,0
2016-05-23,32.4,32.69,32.23,32.27,145186,0
2016-05-24,32.43,33.42,32.42,33.29,238422,0
2016-05-25,33.31,33.39,32.7,33.13,182599,0
2016-05-26,33.33,33.39,32.58,32.82,183615,0
2016-05-27,33.04,33.69,33.04,33.58,317332,0
2016-05-31,33.65,34.14,33.31,33.79,234521,0
2016-06-01,33.59,34.03,33.23,33.96,292494,0
2016-06-02,34.57,37,34.55,35.91,884418,0
2016-06-03,35.73,36,35.06,35.92,262925,0
2016-06-06,35.91,37.58,35.86,37.31,622318,0
2016-06-07,37.4,37.4,36.42,36.67,208906,0
2016-06-08,36.89,37.15,36.365,36.88,308107,0
2016-06-09,36.77,37.3314,36.48,37.2,393876,0
2016-06-10,36.81,36.91,36.19,36.43,229499,0
2016-06-13,36.41,36.87,35.69,35.87,244909,0
2016-06-14,35.8,36.12,35.36,35.54,276715,0
2016-06-15,35.83,36.8,35.605,36.52,321095,0
2016-06-16,36.15,36.46,34.72,35.28,218359,0
2016-06-17,35.66,36.1,35.28,35.76,576758,0
2016-06-20,36.42,37.29,35.81,35.88,423070,0
2016-06-21,35.92,36.13,34.47,34.98,338244,0
2016-06-22,34.87,35.38,34.51,34.67,277893,0
2016-06-23,35.49,36,35.14,35.99,323359,0
2016-06-24,34.51,34.59,34.02,34.3,842033,0
2016-06-27,33.67,33.71,31.385,31.86,673136,0
2016-06-28,32.09,32.62,31.59,32.23,511871,0
2016-06-29,32.8,33.2,32.4,33.11,222831,0
2016-06-30,33.26,33.32,32.45,33.31,305424,0
2016-07-01,33.42,34.72,33.4,34.3,291715,0
2016-07-05,34.04,34.1599,33.42,33.7,184888,0
2016-07-06,33.4,33.87,33.19,33.82,180228,0
2016-07-07,33.96,34.68,33.61,34.4,240496,0
2016-07-08,34.72,35.7,34.47,35.39,256900,0
2016-07-11,35.55,35.92,35.18,35.83,271183,0
2016-07-12,36.25,36.51,36.15,36.33,249440,0
2016-07-13,36.41,36.56,36,36.35,179796,0
2016-07-14,36.74,36.74,36.06,36.36,152014,0
2016-07-15,36.68,36.84,36.06,36.79,182801,0
2016-07-18,36.85,37.22,36.51,37.11,182476,0
2016-07-19,36.93,37.4,36.6,36.95,90499,0
2016-07-20,37.12,37.47,36.75,37.21,212711,0
2016-07-21,37.12,37.2927,36.7,36.79,155882,0
2016-07-22,36.71,37.11,36.555,37.1,121825,0
2016-07-25,36.94,37.22,36.76,37.03,148305,0
2016-07-26,37.11,38.08,37.11,37.64,180046,0
2016-07-27,37.68,38.96,37.53,38.84,193375,0
2016-07-28,38.83,38.97,38.11,38.66,104668,0
2016-07-29,38.58,38.58,37.4,38.17,306959,0
2016-08-01,38.02,38.61,37.73,38.28,145832,0
2016-08-02,38.38,38.64,37.58,38.05,249724,0
2016-08-03,38.09,39.46,37.73,39.26,267004,0
2016-08-04,39.35,40,39.05,39.89,250399,0
2016-08-05,39.96,40.89,39.6,40.18,392935,0
2016-08-08,39.98,41.47,39.62,40.87,426281,0
2016-08-09,38.01,38.87,33.88,37.05,1292011,0
2016-08-10,37.09,37.97,36.88,37.61,318776,0
2016-08-11,37.58,38.61,37.54,38.53,246558,0
2016-08-12,38.74,39.09,38.53,39.05,209402,0
2016-08-15,39.1,39.355,38.94,39,234085,0
2016-08-16,38.89,38.9799,38.179,38.22,192751,0
2016-08-17,38.12,38.48,37.84,38.34,134680,0
2016-08-18,38.51,38.85,38.31,38.82,114692,0
2016-08-19,38.76,38.98,38.2,38.69,137058,0
2016-08-22,38.72,38.92,38.22,38.9,110556,0
2016-08-23,38.91,39.59,38.91,39.42,117412,0
2016-08-24,39.22,39.51,39.08,39.18,229886,0
2016-08-25,39.14,39.62,38.77,39.21,350517,0
2016-08-26,39.24,40.34,39.24,39.95,383771,0
2016-08-29,39.95,40.2799,39.39,39.43,125679,0
2016-08-30,39.43,39.8,39.34,39.77,232115,0
2016-08-31,39.69,39.85,39.11,39.51,162483,0
2016-09-01,39.48,39.95,39.25,39.91,117260,0
2016-09-02,40.01,40.63,39.99,40.62,123527,0
2016-09-06,40.69,41.02,40.52,40.56,167697,0
2016-09-07,40.54,40.88,40.08,40.17,199220,0
2016-09-08,40.26,40.26,39.84,40.06,181726,0
2016-09-09,39.63,39.699,38.19,38.2,190248,0
2016-09-12,38.19,38.65,38.13,38.46,214639,0
2016-09-13,38.07,38.28,36.46,36.75,250174,0
2016-09-14,36.81,37.065,36.25,36.54,203122,0
2016-09-15,36.37,37.3,36.25,37.15,159669,0
2016-09-16,37.14,37.43,36.85,36.92,286755,0
2016-09-19,37,37.26,36.845,37.25,376666,0
2016-09-20,37.43,38.87,37.43,38.25,285245,0
2016-09-21,38.3,38.5,37.8,38.34,270724,0
2016-09-22,38.4,39.82,38.4,39.77,276515,0
2016-09-23,39.57,40.095,38.97,38.98,243472,0
2016-09-26,38.64,38.64,37.62,37.63,140506,0
2016-09-27,37.51,37.93,37.38,37.86,290517,0
2016-09-28,38.1,38.1,36.92,37.17,188755,0
2016-09-29,36.92,37.07,36.01,36.21,221966,0
2016-09-30,36.28,36.69,36.08,36.45,185209,0
2016-10-03,36.26,36.875,36.07,36.57,150190,0
2016-10-04,36.57,37.1,36.21,36.88,155283,0
2016-10-05,37.17,37.6397,36.78,36.82,221684,0
2016-10-06,36.78,36.995,36.17,36.57,234833,0
2016-10-07,36.56,36.69,35.72,36.29,204368,0
2016-10-10,36.64,37.34,36.64,36.97,248794,0
2016-10-11,36.93,36.93,35.55,36,153905,0
2016-10-12,35.95,36.57,35.69,36.45,166467,0
2016-10-13,36.04,36.4,35.93,36.27,230308,0
2016-10-14,36.31,36.46,35.28,35.58,249660,0
2016-10-17,35.6,35.88,35.4041,35.59,187966,0
2016-10-18,35.99,36.12,35.45,35.89,200748,0
2016-10-19,35.88,36.75,35.62,36.5,192925,0
2016-10-20,36.43,36.87,36.16,36.74,185452,0
2016-10-21,36.23,37.04,36.115,36.8,147105,0
2016-10-24,37.15,37.7,37.15,37.5,114151,0
2016-10-25,37.65,38,36,36.1,214880,0
2016-10-26,35.9,36.15,35.05,35.05,99814,0
2016-10-27,35.2,35.25,34.3,34.55,165129,0
2016-10-28,34.5,35.2,34.45,35.05,159406,0
2016-10-31,35.2,35.5,34.7,35.35,267991,0
2016-11-01,35.25,35.7,34.95,35.3,185335,0
2016-11-02,35.25,35.25,33.55,33.6,287596,0
2016-11-03,33.5,34.1,33.4,33.95,215120,0
2016-11-04,33.95,34.95,33.5,33.8,245511,0
2016-11-07,35.45,35.45,34.05,34.05,324372,0
2016-11-08,35,35,31.05,32.75,470966,0
2016-11-09,32.5,32.95,31.8,32.75,461958,0
2016-11-10,33.3,34.55,33.25,33.75,377673,0
2016-11-11,33.7,35.8,33.7,35.8,303413,0
2016-11-14,35.8,36.1,35.3,35.8,205210,0
2016-11-15,36,36.65,36,36.35,121931,0
2016-11-16,36.5,37.1,36.15,36.8,169414,0
2016-11-17,37.05,38.2,36.9,37.9,211330,0
2016-11-18,38,38.55,37.6,38.2,203908,0
2016-11-21,38.25,38.85,37.9,38.75,226130,0
2016-11-22,38.95,39.45,38.8,39.1,306727,0
2016-11-23,39,39.65,38.85,39.1,144213,0
2016-11-25,39.2,39.2,38.65,38.95,46284,0
2016-11-28,38.9,39.15,38.35,38.75,206648,0
2016-11-29,38.85,39.1,37.4,37.4,245006,0
2016-11-30,37.75,37.95,36.1,36.1,213330,0
2016-12-01,36,36.25,33.9,34.25,302530,0
2016-12-02,34.35,34.5,33.7,34.25,217429,0
2016-12-05,34.45,35.05,34.05,34.25,191541,0
2016-12-06,34.45,34.45,33.15,33.8,551395,0
2016-12-07,33.8,34.6,33.7,34.2,300233,0
2016-12-08,34.55,35.075,34.05,34.8,290903,0
2016-12-09,35.15,35.5,34.6,35,203988,0
2016-12-12,34.65,35.45,34.65,35.25,297336,0
2016-12-13,35.35,36,35.2,35.65,298608,0
2016-12-14,35.5,36.2,35.45,35.9,377433,0
2016-12-15,36.05,37.775,35.9,37.55,477136,0
2016-12-16,37.8,38,36.35,36.65,517097,0
2016-12-19,36.55,36.7,36,36.4,185832,0
2016-12-20,36.7,37.25,35.8,36.15,253122,0
2016-12-21,36.2,36.5,35.45,35.85,259980,0
2016-12-22,35.75,35.8,34.85,35.2,193905,0
2016-12-23,35.25,35.6,34.85,35.2,193626,0
2016-12-27,35.15,36,34.85,35.55,201208,0
2016-12-28,35.65,36.45,35.55,35.6,282275,0
2016-12-29,35.65,36.45,35.25,35.5,277781,0
2016-12-30,35.55,35.55,34.6,35.25,191404,0
2017-01-03,35.45,36.15,34.6,35.05,223225,0
2017-01-04,35.05,36.6,35.05,36.5,167286,0
2017-01-05,36.55,36.95,36.35,36.9,131077,0
2017-01-06,37.05,37.1,36.45,36.75,133147,0
2017-01-09,36.75,37,36.45,36.5,172362,0
2017-01-10,36.45,36.5,35.8,36.1,168814,0
2017-01-11,36.05,36.6,35.85,36.35,86300,0
2017-01-12,36.35,36.9,35.85,36.9,151482,0
2017-01-13,36.95,37.6,36.752,37.55,107154,0
2017-01-17,37.45,37.45,36.3993,36.6,166121,0
2017-01-18,36.6,37.15,36.3,37.1,225723,0
2017-01-19,36.95,36.95,36.3,36.6,148121,0
2017-01-20,36.55,37.1,36.4,36.95,326498,0
2017-01-23,36.95,37.075,36.4,36.85,155348,0
2017-01-24,36.95,37.3,36.425,36.9,159967,0
2017-01-25,37.25,37.5,37.15,37.3,118532,0
2017-01-26,37.35,37.75,37.075,37.65,166786,0
2017-01-27,37.65,37.9,37.15,37.85,164135,0
2017-01-30,37.7,37.7,36.65,36.9,231277,0
2017-01-31,36.9,37.95,36.35,37.8,457093,0
2017-02-01,37.8,38.05,37.45,37.85,286369,0
2017-02-02,37.6,38.7,37.2,37.65,243125,0
2017-02-03,37.8,38.3,37.55,38.3,168305,0
2017-02-06,38.2,38.35,37.8,37.85,157692,0
2017-02-07,37.8,37.8,37.225,37.5,147581,0
2017-02-08,37.35,37.65,36.95,37.5,194321,0
2017-02-09,37.45,38.25,37.45,38.15,134300,0
2017-02-10,38.1,38.55,38,38.25,104816,0
2017-02-13,38.3,38.5,37.5,37.7,171168,0
2017-02-14,37.6,38.45,37.35,38.05,231263,0
2017-02-15,38,38.65,38,38.35,118614,0
2017-02-16,38.4,38.8,38,38.4,132029,0
2017-02-17,38.5,38.9,38.25,38.85,168793,0
2017-02-21,39,39,37.75,38,275818,0
2017-02-22,38.1,38.6,37.6,37.9,321164,0
2017-02-23,38.1,38.6,38,38.35,220396,0
2017-02-24,37.9,38.75,37.9,38.6,381840,0
2017-02-27,38.65,39.05,38.4,39.05,313105,0
2017-02-28,38.85,39.45,38.4,38.65,270551,0
2017-03-01,39,40,38.8,39.9,351485,0
2017-03-02,39.1,39.2,36.25,37.2,616875,0
2017-03-03,37.2,37.55,36.5,36.85,202651,0
2017-03-06,36.55,36.8,36.4,36.6,180945,0
2017-03-07,36.4,36.65,35.7,35.7,220299,0
2017-03-08,35.9,35.95,35.1,35.15,423984,0
2017-03-09,35.05,35.15,34.75,34.9,191836,0
2017-03-10,35.15,35.3,34.8,35.1,186234,0
2017-03-13,35.05,35.55,34.65,35.15,419265,0
2017-03-14,35.1,35.7,35.05,35.3,332040,0
2017-03-15,35.55,36.275,35.3,36,438531,0
2017-03-16,36.2,36.325,35.4,35.8,250677,0
2017-03-17,35.65,35.9,35.3,35.35,381267,0
2017-03-20,35.3,35.35,34.15,34.45,308752,0
2017-03-21,34.7,34.8,33.25,33.4,314402,0
2017-03-22,33.2,33.3,32.2,32.7,516185,0
2017-03-23,32.8,33.1,32.45,32.65,422835,0
2017-03-24,31.95,33.9,31.75,32,1376961,0
2017-03-27,31.5,31.6,30.8,31.45,476222,0
2017-03-28,31.25,31.85,31.2,31.7,354986,0
2017-03-29,31.6,32.05,31.3,31.7,429145,0
2017-03-30,31.6,32,31.35,31.75,288084,0
2017-03-31,31.9,32.55,31.8,32.3,375869,0
2017-04-03,32.45,32.55,32.125,32.5,473485,0
2017-04-04,32.5,32.95,32.125,32.45,766513,0
2017-04-05,32.75,33.2,32.5,32.85,418321,0
2017-04-06,32.95,33.9,32.65,33.75,645518,0
2017-04-07,33.6,33.85,32.9,33.65,468823,0
2017-04-10,33.7,33.975,33.35,33.75,209411,0
2017-04-11,33.6,34.4,33.5,34.4,272258,0
2017-04-12,34.4,34.65,34.05,34.25,270287,0
2017-04-13,34.15,34.7,33.6,33.8,490796,0
2017-04-17,34.05,34.3,33.3,33.5,224412,0
2017-04-18,33.45,34.1,33.4,33.75,237645,0
2017-04-19,33.9,34.5,33.9,34.35,252595,0
2017-04-20,34.6,34.85,34.25,34.6,249617,0
2017-04-21,34.65,34.775,34.05,34.1,155864,0
2017-04-24,34.45,34.85,34.2,34.8,151651,0
2017-04-25,35,35.3,34.8,35.05,345119,0
2017-04-26,35.05,35.45,34.85,35.05,348415,0
2017-04-27,35.2,35.6,34.85,35.05,263343,0
2017-04-28,35.15,35.2,34.25,34.8,300084,0
2017-05-01,34.85,35.575,34.7,35.4,321889,0
2017-05-02,35.4,35.55,34.95,35.15,236443,0
2017-05-03,35.1,35.2,34.55,35,298363,0
2017-05-04,35.1,35.55,34.5,35.3,297573,0
2017-05-05,35.45,35.85,34.85,35.5,300459,0
2017-05-08,35.4,35.75,35.15,35.6,199387,0
2017-05-09,35.6,35.975,35.35,35.95,327225,0
2017-05-10,35.85,36.85,35.5,36.15,595449,0
2017-05-11,36.85,37.45,35.75,35.8,623395,0
2017-05-12,35.5,35.9,35.25,35.45,293699,0
2017-05-15,35.55,36.2,35.55,35.9,241416,0
2017-05-16,36.1,36.4,35.75,36.2,163634,0
2017-05-17,35.7,35.75,33.95,34.35,288111,0
2017-05-18,34.4,35.05,34,34.85,200810,0
2017-05-19,34.95,35.6,34.85,35.55,245864,0
2017-05-22,35.6,35.75,35,35.15,171676,0
2017-05-23,35.3,35.75,35.05,35.65,210912,0
2017-05-24,35.65,36.3,35.6,36.1,152273,0
2017-05-25,36.3,36.3,35.85,35.85,143586,0
2017-05-26,35.8,36.4,35.6,35.9,136934,0
2017-05-30,35.75,36.1,35.35,35.35,142937,0
2017-05-31,35.45,35.85,35.1,35.85,196142,0
2017-06-01,36,36.8,35.9,36.6,169981,0
2017-06-02,36.65,37.525,36.525,36.55,534751,0
2017-06-05,36.7,37.5,36.7,36.95,159828,0
2017-06-06,36.7,36.9,35.95,36,215754,0
2017-06-07,36.15,36.5,35.85,36.25,294248,0
2017-06-08,36.2,37.1,36.15,37.05,221432,0
2017-06-09,37.4,38.85,37.15,37.4,341794,0
2017-06-12,37.35,38.1,36.85,38,206669,0
2017-06-13,38.15,38.4008,37.8,37.8,210313,0
2017-06-14,37.8,38.25,37.6,38.1,151727,0
2017-06-15,37.65,38.15,37.45,38.1,118565,0
2017-06-16,37.65,38.4,37.65,38.15,395180,0
2017-06-19,38.25,38.95,37.9,38.95,206852,0
2017-06-20,38.9,39,38.25,38.65,153868,0
2017-06-21,38.75,39.16,38.55,38.65,183081,0
2017-06-22,38.7,39.05,38.3,38.5,128306,0
2017-06-23,38.55,39.125,38.225,39,235385,0
2017-06-26,39,39.3,38.6,38.7,147480,0
2017-06-27,38.65,38.8,38.3,38.6,177588,0
2017-06-28,38.95,39.95,38.35,39.85,227864,0
2017-06-29,40,40,38.875,39.1,668609,0
2017-06-30,39.35,40,38.9,39.6,248997,0
2017-07-03,39.8,39.85,39,39.2,66662,0
2017-07-05,39.25,39.3,38.8,39,118082,0
2017-07-06,38.5,38.65,37.4,37.55,264677,0
2017-07-07,38,38.7,37.85,38.05,255077,0
2017-07-10,38,38.3,37.75,37.95,387832,0
2017-07-11,38.05,38.65,37.975,38.45,169092,0
2017-07-12,38.8,39.05,38.5,38.55,107777,0
2017-07-13,38.65,38.65,38.1,38.55,116680,0
2017-07-14,38.5,38.8,38.45,38.6,137397,0
2017-07-17,38.4,38.7,38.3,38.4,92198,0
2017-07-18,38.2,38.75,38.1,38.75,193432,0
2017-07-19,38.75,39,38.45,38.85,277789,0
2017-07-20,38.95,39.4,38.7,39.25,105336,0
2017-07-21,39.25,39.4,38.95,39.2,150304,0
2017-07-24,39.2,40.15,39.1,39.8,212631,0
2017-07-25,40,40,39.45,39.75,292404,0
2017-07-26,39.8,40.75,39.75,40.2,289182,0
2017-07-27,40.3,40.4,39.35,39.45,124396,0
2017-07-28,39.35,39.7,39,39.1,104640,0
2017-07-31,39.25,39.25,38.6,39.05,132952,0
2017-08-01,39.2,39.4,38.85,39.1,115407,0
2017-08-02,39.1,39.15,38.4,38.7,201499,0
2017-08-03,38.7,38.875,38.2,38.55,160906,0
2017-08-04,38.75,39.075,38.6,38.95,98499,0
2017-08-07,38.95,39.15,38.7,38.8,115437,0
2017-08-08,38.85,39.15,37.95,38.25,212431,0
2017-08-09,40.55,44.85,39.2,44.6,1487542,0
2017-08-10,44.45,45.175,42.9,42.95,518114,0
2017-08-11,42.75,43.35,42.45,42.7,271917,0
2017-08-14,43.25,43.6,42.9,43.4,270772,0
2017-08-15,43.85,44.8,43.55,44.5,309918,0
2017-08-16,44.6,44.75,43.35,43.4,250131,0
2017-08-17,43.25,44.05,43.025,43.55,301055,0
2017-08-18,43.2,43.75,42.45,43.2,229709,0
2017-08-21,43.15,43.45,42.7,42.8,193474,0
2017-08-22,43.1,43.85,42.9,43.75,274407,0
2017-08-23,43.5,43.8,43.2,43.55,165008,0
2017-08-24,43.8,43.95,43.3,43.6,278438,0
2017-08-25,43.7,43.7,42.9,43,204562,0
2017-08-28,43,43,42.35,42.6,280439,0
2017-08-29,42.4,42.8,38,42.65,276643,0
2017-08-30,42.5,43.4,42.35,43.3,246964,0
2017-08-31,43.35,44.5,43.35,44.45,252711,0
2017-09-01,44.5,44.5,43.925,44.2,236280,0
2017-09-05,44.05,44.4,43.1,43.7,187953,0
2017-09-06,43.8,43.85,42.7,43.45,205351,0
2017-09-07,43.6,43.6,42.15,42.85,489661,0
2017-09-08,42.85,43.55,42.8,43.5,212569,0
2017-09-11,43.95,44.7,43.875,44.65,222985,0
2017-09-12,44.85,46.4,44.45,46,346074,0
2017-09-13,45.8,46.65,45.4,46.55,390305,0
2017-09-14,46.4,47.25,46.1,46.95,263708,0
2017-09-15,47,47.15,46.35,47.1,430716,0
2017-09-18,47.25,47.7,46.95,47.5,389727,0
2017-09-19,47.4,48.8,47.4,48.5,392045,0
2017-09-20,48.5,49.15,48,49,426382,0
2017-09-21,49.05,49.75,48.51,49.55,547661,0
2017-09-22,49.45,50.55,49.3,50.3,351510,0
2017-09-25,50.25,50.5,49.6,49.9,323729,0
2017-09-26,51.15,52,49.76,50.05,653713,0
2017-09-27,50,50.4,48.75,49.7,474869,0
2017-09-28,49.7,50.65,49.7,49.95,181139,0
2017-09-29,50,51.15,50,51,281220,0
2017-10-02,51.2,52.15,51.1,52.1,357357,0
2017-10-03,52.2,53.5,52.1965,53.5,443644,0
2017-10-04,53.7,53.85,53,53.6,304076,0
2017-10-05,54,54.2,53.1,53.15,308753,0
2017-10-06,52.85,53.65,52.55,53.65,129326,0
2017-10-09,53.65,54.65,52.96,54.25,208441,0
2017-10-10,54.7,54.9,53.925,54,254596,0
2017-10-11,53.8,54.4,53.8,54.25,297743,0
2017-10-12,54.2,55.15,53.825,53.95,206117,0
2017-10-13,54,54.45,53.675,53.8,198228,0
2017-10-16,53.85,54.115,52.95,53.25,233556,0
2017-10-17,53.8,54.05,53,53.15,236452,0
2017-10-18,53.55,54.05,53.2,53.85,399017,0
2017-10-19,53.55,53.75,53.1,53.4,202568,0
2017-10-20,53.85,54,53.15,53.3,319595,0
2017-10-23,53.5,53.7,52.9,53.1,265601,0
2017-10-24,53.25,53.4,52.85,53.2,219758,0
2017-10-25,53,53.525,52.65,53.2,220287,0
2017-10-26,53.35,53.45,53.05,53.2,142711,0
2017-10-27,53.45,53.675,52.85,53.4,238533,0
2017-10-30,53,53.1,51.65,52.2,167769,0
2017-10-31,52.3,53.65,51.9,53.4,285888,0
2017-11-01,53.6,53.6,52.2,52.95,166341,0
2017-11-02,52.8,53.85,52.55,53.7,98179,0
2017-11-03,53.55,53.55,52.15,52.85,129869,0
2017-11-06,52.95,53.6,52.7,52.75,160215,0
2017-11-07,52.55,52.6,51.75,52,228274,0
2017-11-08,51.7,52.3,51.2,51.8,350853,0
2017-11-09,53.1,54.7,53.1,53.1,314197,0
2017-11-10,52.8,53.15,51.05,51.45,263091,0
