Date,Open,High,Low,Close,Volume,OpenInt
2011-02-01,14.1,14.35,14.05,14.3,1269967,0
2011-02-02,14.03,15.25,14.02,15.25,813840,0
2011-02-03,15.25,15.25,14.5,14.8,356405,0
2011-02-04,14.65,14.91,14.5,14.8,178202,0
2011-02-07,14.75,15.2,14.71,15.08,314157,0
2011-02-08,15.27,15.75,14.6,14.83,543316,0
2011-02-09,14.85,14.99,14.41,14.8,299945,0
2011-02-10,14.49,15,14.37,14.93,156584,0
2011-02-11,14.76,15.2,14.76,14.95,305551,0
2011-02-14,15.11,15.19,14.78,14.99,352856,0
2011-02-15,15.09,15.88,14.97,15.27,223292,0
2011-02-16,15.35,15.5,14.78,14.89,131508,0
2011-02-18,14.92,14.92,14.43,14.54,172512,0
2011-02-22,14.18,14.53,14.05,14.31,275652,0
2011-02-23,14.25,14.6,14.25,14.48,180365,0
2011-02-24,14.34,15,14.34,14.62,290826,0
2011-02-25,14.67,14.9,14.52,14.86,332528,0
2011-02-28,14.75,14.9,14.37,14.66,179923,0
2011-03-01,14.6,14.6,14.05,14.57,104011,0
2011-03-02,14.37,14.55,14.25,14.25,42130,0
2011-03-03,14.35,14.57,13.87,13.93,145201,0
2011-03-04,13.89,13.98,13.27,13.8,199481,0
2011-03-07,13.82,14.23,13.8,14.06,144610,0
2011-03-08,14.12,14.34,14.06,14.16,142934,0
2011-03-09,14.49,14.5,13.5,13.56,350245,0
2011-03-10,13.62,13.99,12.11,12.92,420155,0
2011-03-11,12.85,13.75,12.79,13.37,114985,0
2011-03-14,13.66,14.11,12.9,14.11,93862,0
2011-03-15,13.86,13.86,13.51,13.85,223635,0
2011-03-16,13.9,13.9,13.68,13.71,143226,0
2011-03-17,13.86,14.1,13.71,14.04,72973,0
2011-03-18,14.13,14.26,13.97,14.25,480567,0
2011-03-21,14.23,14.4,14.12,14.21,175941,0
2011-03-22,14.25,14.5,14.16,14.16,159068,0
2011-03-23,14.16,14.21,13.21,13.72,1003641,0
2011-03-24,13.85,13.85,13.39,13.57,176198,0
2011-03-25,13.52,13.62,13.36,13.62,41355,0
2011-03-28,13.63,13.65,13.37,13.58,56450,0
2011-03-29,13.49,13.75,13.39,13.51,80898,0
2011-03-30,13.46,13.5,13.12,13.31,178376,0
2011-03-31,13.25,13.34,12.94,13,392359,0
2011-04-01,13.25,13.64,13.1,13.19,62357,0
2011-04-04,13.32,13.34,13,13.13,144068,0
2011-04-05,13.03,13.33,12.93,13.31,86552,0
2011-04-06,13.26,13.42,13.24,13.28,26450,0
2011-04-07,13.22,13.65,13.2,13.25,40961,0
2011-04-08,13.26,13.61,13.26,13.59,22626,0
2011-04-11,13.65,14.49,13.52,13.74,211188,0
2011-04-12,13.66,13.89,13.55,13.63,107441,0
2011-04-13,13.66,14.06,13.4,13.7,103118,0
2011-04-14,13.52,13.88,13.46,13.76,89204,0
2011-04-15,13.75,14.1,13.53,14.02,113121,0
2011-04-18,13.9,13.99,13.75,13.8,34167,0
2011-04-19,13.77,13.94,13.53,13.94,95741,0
2011-04-20,13.94,14.1,13.9,14.05,130775,0
2011-04-21,14.03,14.09,13.91,14.05,126021,0
2011-04-25,13.99,14.26,13.95,14.09,85997,0
2011-04-26,14.06,14.23,13.93,13.98,71043,0
2011-04-27,14,14.5,14,14.25,139580,0
2011-04-28,14.2,15.1,14.2,14.67,150319,0
2011-04-29,14.63,15,14.45,14.98,64264,0
2011-05-02,15,15.35,14.88,15.27,81796,0
2011-05-03,15.25,15.62,15.17,15.42,213071,0
2011-05-04,15.38,15.38,14.9,14.93,82192,0
2011-05-05,14.67,14.84,14.37,14.5,153206,0
2011-05-06,14.58,14.58,14.14,14.45,98756,0
2011-05-09,14.35,15.32,14.35,15.32,998901,0
2011-05-10,15.27,15.5,15.16,15.28,88751,0
2011-05-11,15.3,15.32,14.66,14.68,67320,0
2011-05-12,14.62,15.06,14.29,15.03,23636,0
2011-05-13,15.14,15.28,14.89,14.98,54311,0
2011-05-16,14.91,14.91,14.48,14.54,26806,0
2011-05-17,14.44,14.67,14.08,14.61,44455,0
2011-05-18,14.73,15,14.72,14.81,21126,0
2011-05-19,14.8,15.06,14.75,14.76,20869,0
2011-05-20,14.7,14.79,14.33,14.5,39210,0
2011-05-23,14.23,14.41,13.98,14.07,25836,0
2011-05-24,14.14,14.18,13.86,14.03,32455,0
2011-05-25,13.94,14.1,13.6,13.99,133867,0
2011-05-26,14.01,14.18,13.73,14.06,118571,0
2011-05-27,14,14.19,13.68,14.04,65477,0
2011-05-31,14.13,14.46,14,14.11,24920,0
2011-06-01,14.15,14.43,13.96,14.07,52972,0
2011-06-02,14.13,14.18,13.95,14.08,19620,0
2011-06-03,14,14.31,13.99,14.25,32347,0
2011-06-06,14.27,14.35,14,14.03,66481,0
2011-06-07,14.12,14.19,13.99,14,43601,0
2011-06-08,14.01,14.23,13.99,14.2,19134,0
2011-06-09,14.34,14.34,13.92,13.98,54481,0
2011-06-10,13.92,14.24,13.85,14.24,21124,0
2011-06-13,14.2,14.2,13.99,14.03,34975,0
2011-06-14,14.07,14.15,13.91,14.04,56899,0
2011-06-15,14,14.09,13.84,14,104009,0
2011-06-16,14,14,13.6,13.73,72030,0
2011-06-17,13.74,13.89,13.6,13.86,25215,0
2011-06-20,13.82,14.26,13.62,14.08,300281,0
2011-06-21,14.12,14.41,14.12,14.4,13844,0
2011-06-22,14.36,14.54,14.26,14.42,49600,0
2011-06-23,14.3,14.58,14.22,14.48,47711,0
2011-06-24,14.45,14.47,14.21,14.45,105396,0
2011-06-27,14.18,14.45,13.88,14.41,270322,0
2011-06-28,14.39,14.66,14.39,14.65,46259,0
2011-06-29,14.66,14.84,14.47,14.74,72650,0
2011-06-30,14.82,15.15,14.71,15.14,70731,0
2011-07-01,15.14,15.15,14.81,14.96,37751,0
2011-07-05,15,15.05,14.7,14.72,36729,0
2011-07-06,14.65,15.08,14.54,14.99,44531,0
2011-07-07,15.25,15.39,14.49,14.85,126001,0
2011-07-08,14.76,14.95,14.62,14.9,95500,0
2011-07-11,14.61,14.91,13.96,14.85,103025,0
2011-07-12,14.75,14.88,14.42,14.58,34882,0
2011-07-13,14.6,14.62,14.2,14.56,91492,0
2011-07-14,14.52,14.64,14.12,14.23,37100,0
2011-07-15,14.23,14.44,14.05,14.27,123714,0
2011-07-18,14.26,14.34,14,14.23,130568,0
2011-07-19,14.33,14.65,14.02,14.16,54934,0
2011-07-20,14.13,14.75,13.82,14.65,109372,0
2011-07-21,14.67,14.67,14.16,14.39,33592,0
2011-07-22,14.35,14.65,14.05,14.23,28425,0
2011-07-25,14.13,14.47,13.92,14.09,121641,0
2011-07-26,14.04,14.22,13.82,14.11,56882,0
2011-07-27,14.03,14.3,13.9,14.2,48815,0
2011-07-28,14.1,14.55,14.1,14.54,54153,0
2011-07-29,14.4,14.98,14.32,14.85,64051,0
2011-08-01,14.93,14.93,14.27,14.48,110611,0
2011-08-02,14.37,14.74,13.91,14.26,90639,0
2011-08-03,14.33,14.36,13.8,14.28,84231,0
2011-08-04,14.14,14.17,13.85,14.15,42815,0
2011-08-05,14.24,14.47,13.61,14.22,116406,0
2011-08-08,14.01,14.06,12.35,12.35,111453,0
2011-08-09,12.44,12.6,11.53,12.4,98658,0
2011-08-10,12.22,12.24,11.53,11.77,104330,0
2011-08-11,11.78,12.11,11.54,11.54,174590,0
2011-08-12,11.45,11.89,10.71,11.3,316183,0
2011-08-15,11.7,11.9,11.51,11.73,74239,0
2011-08-16,11.71,11.76,11.51,11.67,82999,0
2011-08-17,12.13,12.13,11.54,11.77,195765,0
2011-08-18,11.58,11.87,11.35,11.71,100583,0
2011-08-19,11.47,11.99,11.2,11.53,144075,0
2011-08-22,11.72,11.8,11.38,11.44,285017,0
2011-08-23,11.44,11.68,11,11.68,154471,0
2011-08-24,11.62,11.81,11.34,11.57,120010,0
2011-08-25,12.51,12.51,11.41,11.54,60970,0
2011-08-26,11.5,11.76,11.46,11.76,93334,0
2011-08-29,11.78,12.13,11.76,12.05,16733,0
2011-08-30,12.07,12.62,11.93,12.49,297545,0
2011-08-31,12.52,12.76,12.28,12.56,115221,0
2011-09-01,12.52,12.52,12.19,12.2,80578,0
2011-09-02,12.17,12.42,12.17,12.18,32744,0
2011-09-06,11.94,12.24,11.83,12.2,16801,0
2011-09-07,12.28,13.05,11.9,12.9,73875,0
2011-09-08,12.61,12.61,12.23,12.5,82965,0
2011-09-09,12.37,12.44,12.03,12.23,93957,0
2011-09-12,12.2,12.2,11.9,11.98,45271,0
2011-09-13,12.02,12.03,11.78,11.95,76694,0
2011-09-14,11.96,12.1,11.67,11.83,76189,0
2011-09-15,11.96,12.83,11.96,12.47,112864,0
2011-09-16,12.44,13,12.41,12.86,40992,0
2011-09-19,12.65,12.74,12.45,12.57,36504,0
2011-09-20,12.66,12.93,12.24,12.47,25896,0
2011-09-21,12.48,12.54,11.87,11.89,60950,0
2011-09-22,11.67,12.19,11.5,12.12,54322,0
2011-09-23,12.06,12.31,11.87,12.06,16414,0
2011-09-26,12.05,12.05,11.9,11.96,7400,0
2011-09-27,12.09,12.09,11.76,11.95,163407,0
2011-09-28,11.96,12.08,11.93,11.94,55798,0
2011-09-29,12.17,12.29,11.82,12,26093,0
2011-09-30,11.88,11.89,11.8,11.81,13619,0
2011-10-03,11.7,11.7,11.19,11.32,123862,0
2011-10-04,11.35,11.55,11.35,11.5,63941,0
2011-10-05,11.5,11.88,11.12,11.7,172879,0
2011-10-06,11.67,11.67,11.42,11.56,67566,0
2011-10-07,11.58,11.58,11.32,11.39,136640,0
2011-10-10,11.5,11.55,11.15,11.5,43502,0
2011-10-11,11.43,11.76,11.32,11.7,36446,0
2011-10-12,11.81,11.89,11.63,11.77,132824,0
2011-10-13,11.71,11.89,11.7,11.85,9295,0
2011-10-14,12,13.03,12,12.77,76483,0
2011-10-17,12.76,12.76,12.35,12.42,34211,0
2011-10-18,12.5,12.67,12.1,12.32,64921,0
2011-10-19,12.31,12.79,12.22,12.66,53083,0
2011-10-20,12.66,12.76,12.6,12.69,51342,0
2011-10-21,12.81,13.21,12.81,13.14,123716,0
2011-10-24,13.2,13.25,13.1,13.25,93569,0
2011-10-25,13.16,13.24,13.06,13.19,33927,0
2011-10-26,13.25,13.49,13.03,13.37,63300,0
2011-10-27,13.74,13.74,13.35,13.46,98109,0
2011-10-28,13.38,13.55,13.37,13.46,6325,0
2011-10-31,13.36,14.07,13.36,13.72,34193,0
2011-11-01,13.3,13.42,12.8,12.9,100434,0
2011-11-02,13.08,13.91,12.99,13.89,65469,0
2011-11-03,14.02,14.02,12.99,13.17,192174,0
2011-11-04,13.14,13.59,12.65,13.36,73218,0
2011-11-07,13.27,13.85,13.27,13.76,25890,0
2011-11-08,13.82,13.82,13.5,13.66,8756,0
2011-11-09,13.4,13.4,12.91,13,26757,0
2011-11-10,13.02,13.13,12.88,13,18470,0
2011-11-11,13.05,13.33,13,13.24,19000,0
2011-11-14,13.2,13.29,12.95,12.95,39500,0
2011-11-15,12.78,13.96,12.4,13.77,139497,0
2011-11-16,13.6,14.24,13.6,13.84,78287,0
2011-11-17,13.76,13.85,13.55,13.67,70062,0
2011-11-18,13.73,13.73,13.5,13.54,21905,0
2011-11-21,13.34,13.5,13.17,13.43,9267,0
2011-11-22,13.36,13.42,12.98,13.02,107216,0
2011-11-23,12.94,13.04,12.53,12.67,52329,0
2011-11-25,12.59,12.81,12.58,12.75,17120,0
2011-11-28,13.14,13.14,12.56,12.76,167285,0
2011-11-29,12.71,12.78,12.64,12.77,75411,0
2011-11-30,13.18,13.35,12.85,13.2,15574,0
2011-12-01,13.21,13.22,13.01,13.07,20779,0
2011-12-02,13.25,13.25,12.78,13.07,40805,0
2011-12-05,13,13.25,12.84,13.13,153269,0
2011-12-06,13.02,13.49,12.92,12.98,94547,0
2011-12-07,13.02,13.15,12.85,13.07,36067,0
2011-12-08,12.96,13.07,12.75,12.92,7902,0
2011-12-09,12.92,13.08,12.77,12.95,96867,0
2011-12-12,12.91,13.07,12.79,12.85,52772,0
2011-12-13,12.9,13,12.8,12.9,53622,0
2011-12-14,12.87,12.96,12.62,12.9,67202,0
2011-12-15,12.92,13,12.79,12.86,50962,0
2011-12-16,12.97,12.99,12.82,12.9,109294,0
2011-12-19,12.9,12.9,12.54,12.7,62290,0
2011-12-20,12.81,12.9,12.37,12.63,52350,0
2011-12-21,12.68,12.8,12.11,12.44,46212,0
2011-12-22,12.33,12.66,12.05,12.2,59833,0
2011-12-23,12.18,12.74,11.84,12.66,92693,0
2011-12-27,12.63,12.84,12.14,12.74,36232,0
2011-12-28,12.69,13,12.69,12.96,18454,0
2011-12-29,12.91,12.98,12.8,12.9,151815,0
2011-12-30,12.89,13.48,12.87,13.45,215298,0
2012-01-03,13.5,13.75,13.42,13.67,277920,0
2012-01-04,13.68,13.68,13.49,13.57,40153,0
2012-01-05,13.58,13.75,13.46,13.73,203889,0
2012-01-06,13.74,13.75,13.56,13.71,42456,0
2012-01-09,13.7,13.86,13.7,13.79,39260,0
2012-01-10,13.86,13.97,13.74,13.8,25209,0
2012-01-11,13.73,13.87,13.73,13.84,37887,0
2012-01-12,13.82,14.16,13.76,14,171169,0
2012-01-13,13.94,14.29,13.85,14,32906,0
2012-01-17,14.06,14.4,13.98,14.15,128026,0
2012-01-18,14.12,14.2,13.95,14.06,130576,0
2012-01-19,14.05,14.16,13.56,13.61,270148,0
2012-01-20,13.59,13.95,13.57,13.92,62707,0
2012-01-23,14,14.29,13.92,14.02,347900,0
2012-01-24,14.02,14.36,13.81,14.09,430885,0
2012-01-25,14.15,14.19,13.89,13.99,123492,0
2012-01-26,14.01,14.42,14.01,14.26,302726,0
2012-01-27,14.29,14.37,14.2,14.26,81816,0
2012-01-30,14.13,14.19,14,14.07,224651,0
2012-01-31,14.07,14.18,13.99,14.09,64906,0
2012-02-01,14.22,14.57,14.1,14.39,289428,0
2012-02-02,14.48,14.52,14.32,14.43,116367,0
2012-02-03,14.54,14.59,14.35,14.46,144534,0
2012-02-06,14.41,14.56,14.36,14.54,164858,0
2012-02-07,14.49,14.76,14.47,14.76,129798,0
2012-02-08,14.73,14.74,14.48,14.52,139816,0
2012-02-09,14.59,14.65,14.55,14.65,67006,0
2012-02-10,14.56,14.79,14.55,14.65,109987,0
2012-02-13,14.65,14.8,14.59,14.68,60127,0
2012-02-14,14.7,14.9,14.65,14.8,238280,0
2012-02-15,14.82,15.12,14.82,15,122138,0
2012-02-16,14.86,15.2,14.86,15.11,201349,0
2012-02-17,15.04,15.14,14.96,15.05,108688,0
2012-02-21,15.12,15.2,15.02,15.02,156524,0
2012-02-22,15.03,15.09,14.99,15.03,47548,0
2012-02-23,14.99,15.15,14.97,15.07,53119,0
2012-02-24,15.05,15.41,14.96,15.38,112776,0
2012-02-27,15.41,15.5,15.29,15.35,94759,0
2012-02-28,15.33,15.43,15.16,15.27,64644,0
2012-02-29,15.28,15.93,15.28,15.78,120346,0
2012-03-01,17.16,17.16,16.09,16.61,149698,0
2012-03-02,16.5,16.54,16.26,16.5,137471,0
2012-03-05,16.68,16.84,16.05,16.3,114685,0
2012-03-06,16.18,16.25,15.79,15.89,249724,0
2012-03-07,15.98,16.02,15.77,16,122489,0
2012-03-08,16.1,16.48,16.1,16.43,237526,0
2012-03-09,16.45,16.77,16.4,16.77,153259,0
2012-03-12,16.72,16.79,16.38,16.4,460278,0
2012-03-13,16.5,16.5,16.27,16.44,96539,0
2012-03-14,16.5,16.5,16.12,16.27,64045,0
2012-03-15,16.17,16.17,14.94,15.53,4259718,0
2012-03-16,15.65,15.99,15.56,15.9,1924258,0
2012-03-19,15.9,15.9,15.49,15.49,688190,0
2012-03-20,15.69,16,15.68,15.79,1153999,0
2012-03-21,15.64,16.9,15.62,16.74,2410117,0
2012-03-22,16.74,17.1,16.58,16.96,913868,0
2012-03-23,16.98,18.3,16.95,18.1,1453670,0
2012-03-26,18.16,18.32,17.6,17.74,674460,0
2012-03-27,17.75,17.79,17.49,17.6,461634,0
2012-03-28,17.6,18.27,17.6,18.03,959337,0
2012-03-29,17.97,17.97,17.56,17.74,305168,0
2012-03-30,17.8,18,17.48,17.95,557418,0
2012-04-02,17.9,18.22,17.71,18.22,912393,0
2012-04-03,18.18,18.2,17.81,18.03,293831,0
2012-04-04,17.94,18.14,17.68,18.12,546449,0
2012-04-05,18.02,18.47,17.86,18.32,902062,0
2012-04-09,18.36,18.52,17.95,18.35,334632,0
2012-04-10,18.26,18.31,17.49,17.75,417791,0
2012-04-11,17.8,18.16,17.64,18.1,263294,0
2012-04-12,18.09,18.3,17.94,18.3,386035,0
2012-04-13,18.29,18.35,18.12,18.33,298850,0
2012-04-16,18.35,18.56,18.27,18.5,715780,0
2012-04-17,18.5,18.88,18.44,18.76,608864,0
2012-04-18,18.65,19,18.6,18.98,637666,0
2012-04-19,19,19.03,18.72,18.92,522243,0
2012-04-20,18.91,19.17,18.76,19.02,391373,0
2012-04-23,18.83,18.83,18.44,18.61,273636,0
2012-04-24,18.65,18.68,18.43,18.47,556092,0
2012-04-25,18.62,19.05,18.47,18.99,335283,0
2012-04-26,19.03,20.3,19.03,19.84,1327714,0
2012-04-27,19.96,20.3,19.89,20.28,359527,0
2012-04-30,20.27,20.27,19.86,20.07,358396,0
2012-05-01,20.1,20.29,19.95,20.16,328172,0
2012-05-02,20.13,20.23,19.93,20.07,185820,0
2012-05-03,20.07,20.13,19.46,19.68,318340,0
2012-05-04,19.8,19.8,19.16,19.19,222366,0
2012-05-07,19.03,19.25,18.54,18.99,812552,0
2012-05-08,18.95,18.95,18.17,18.59,478338,0
2012-05-09,18.43,18.78,17.67,18.54,508560,0
2012-05-10,18.58,19.4,18.56,19.06,398425,0
2012-05-11,19.05,19.05,18.59,18.65,287543,0
2012-05-14,18.53,18.58,18.16,18.35,171614,0
2012-05-15,18.39,18.5,18.07,18.1,204807,0
2012-05-16,18.33,18.44,18.14,18.15,313920,0
2012-05-17,18.24,18.32,17.99,18.05,273202,0
2012-05-18,18.01,18.07,16.77,16.8,779338,0
2012-05-21,16.91,17.35,16.8,17.27,309130,0
2012-05-22,17.34,17.59,17.13,17.23,274171,0
2012-05-23,17.12,17.24,16.64,17,551358,0
2012-05-24,16.96,17.52,16.94,17.1,390834,0
2012-05-25,17.12,17.26,16.84,17.01,54321,0
2012-05-29,17.07,17.51,17.07,17.36,460164,0
2012-05-30,17.22,17.28,16.71,16.77,495822,0
2012-05-31,16.82,16.85,16.43,16.56,321953,0
2012-06-01,16.3,16.3,15.75,16.08,259545,0
2012-06-04,16.06,16.23,15.48,15.9,375288,0
2012-06-05,15.9,16.18,15.79,15.89,287042,0
2012-06-06,16.06,16.35,15.87,16.06,293368,0
2012-06-07,16.06,16.9,16.02,16.79,363092,0
2012-06-08,16.72,16.72,16.09,16.54,217322,0
2012-06-11,16.6,16.76,16.24,16.47,262605,0
2012-06-12,16.49,16.62,15.91,16,321613,0
2012-06-13,16,16.1,15.66,15.91,265776,0
2012-06-14,15.79,16.16,15.71,15.82,430161,0
2012-06-15,15.86,16.68,15.7,16.58,339677,0
2012-06-18,16.47,17.34,16.26,17.17,348415,0
2012-06-19,17.32,17.65,17.11,17.18,411315,0
2012-06-20,17.11,17.36,16.98,17.35,328516,0
2012-06-21,17.35,17.35,17.01,17.2,516785,0
2012-06-22,17.24,17.37,17.14,17.28,320339,0
2012-06-25,17.38,17.38,17.12,17.14,203567,0
2012-06-26,17.14,17.34,17.07,17.29,315670,0
2012-06-27,17.36,18.02,17.36,18.01,447631,0
2012-06-28,17.93,18.05,17.32,17.54,224211,0
2012-06-29,17.93,18.35,17.93,18.11,227030,0
2012-07-02,18.09,18.42,17.97,18.32,113171,0
2012-07-03,18.32,18.75,18.3,18.75,81331,0
2012-07-05,18.71,19,18.61,18.86,203530,0
2012-07-06,18.69,18.78,18.1,18.32,103970,0
2012-07-09,18.27,18.27,17.8,17.9,181745,0
2012-07-10,18.3,18.76,17.71,17.78,87568,0
2012-07-11,18.05,18.38,17.58,17.59,185259,0
2012-07-12,17.5,17.68,17.34,17.57,153992,0
2012-07-13,17.65,17.8,17.39,17.62,148833,0
2012-07-16,17.64,17.72,17.49,17.49,112100,0
2012-07-17,17.62,18,17.45,18,82792,0
2012-07-18,18.2,18.56,17.76,17.84,248696,0
2012-07-19,18.01,18.96,17.84,18.79,590279,0
2012-07-20,18.74,18.75,18.41,18.56,155232,0
2012-07-23,18.3,18.3,17.79,17.99,75103,0
2012-07-24,17.99,18,17.41,17.56,118348,0
2012-07-25,17.57,17.92,17.42,17.88,100627,0
2012-07-26,18,19.04,17.91,18.88,498848,0
2012-07-27,19,19.44,18.9,19.35,443353,0
2012-07-30,19.34,19.47,18.78,19.06,122880,0
2012-07-31,19.08,19.44,19.08,19.25,146296,0
2012-08-01,19.3,19.39,18.79,18.99,137246,0
2012-08-02,18.81,19.1,18.3,18.5,173784,0
2012-08-03,18.81,19.01,18.55,18.7,122330,0
2012-08-06,18.82,19.75,18.68,19.25,321463,0
2012-08-07,19.44,19.48,19.19,19.39,228589,0
2012-08-08,18.9,19.73,18.62,19.03,757256,0
2012-08-09,19.05,19.52,18.72,19,340913,0
2012-08-10,18.92,19.25,18.89,18.91,325734,0
2012-08-13,18.85,19.16,18.52,19.15,206507,0
2012-08-14,19.3,19.4,19.1,19.22,498355,0
2012-08-15,19.5,19.5,19.12,19.17,233382,0
2012-08-16,19.07,20.27,18.79,19.89,597113,0
2012-08-17,20,20.19,19.39,19.45,261257,0
2012-08-20,19.39,19.41,19.12,19.24,197150,0
2012-08-21,19.27,19.45,19.13,19.29,257419,0
2012-08-22,19.21,19.33,19.11,19.25,347593,0
2012-08-23,19.2,19.26,18.92,19.11,483099,0
2012-08-24,19.11,19.36,18.71,19.1,863874,0
2012-08-27,19.16,19.35,19.05,19.17,385272,0
2012-08-28,19.18,19.46,19.09,19.18,353856,0
2012-08-29,19.21,19.4,18.85,19.15,526832,0
2012-08-30,19.12,19.32,19.03,19.12,319309,0
2012-08-31,19.23,19.29,19.08,19.09,400123,0
2012-09-04,18.88,19.4,18.88,19.4,462796,0
2012-09-05,19.37,19.4,19.19,19.3,163004,0
2012-09-06,19.38,19.8,19.33,19.79,325490,0
2012-09-07,19.81,20,19.74,19.94,234134,0
2012-09-10,19.69,19.69,19.28,19.45,664326,0
2012-09-11,19.64,19.64,18.92,19.27,691916,0
2012-09-12,19.59,19.59,19.09,19.35,465723,0
2012-09-13,19.46,20.25,19.3,19.99,970647,0
2012-09-14,20.09,20.25,19.91,20.17,1282965,0
2012-09-17,20.21,20.82,20.14,20.5,880200,0
2012-09-18,20.33,21.5,20.25,21.41,823023,0
2012-09-19,21.44,21.5,21.12,21.36,455844,0
2012-09-20,21.16,21.89,21.14,21.44,1217341,0
2012-09-21,21.59,22.44,21.51,22.15,1285976,0
2012-09-24,22.16,22.41,21.86,22.12,563180,0
2012-09-25,22.21,23.06,22.21,22.37,2084004,0
2012-09-26,22.17,22.35,21.93,22.29,580968,0
2012-09-27,22.42,22.95,22.42,22.61,570074,0
2012-09-28,22.45,22.9,22.45,22.72,380411,0
2012-10-01,22.8,22.95,22.37,22.64,463326,0
2012-10-02,22.7,22.83,22.4,22.43,390785,0
2012-10-03,22.7,23.05,22.59,22.96,390877,0
2012-10-04,23.19,23.71,22.87,23,801622,0
2012-10-05,23.13,23.22,22.92,23.08,217314,0
2012-10-08,22.9,23.07,22.64,22.64,112465,0
2012-10-09,22.59,22.76,22.1,22.71,456012,0
2012-10-10,22.7,22.98,22.53,22.55,402727,0
2012-10-11,22.69,22.97,22.54,22.67,343427,0
2012-10-12,22.63,22.7,22.35,22.65,289703,0
2012-10-15,22.65,22.88,22.4,22.66,184450,0
2012-10-16,22.75,22.85,22.3,22.79,535947,0
2012-10-17,22.89,23.18,22.5,22.69,371291,0
2012-10-18,22.64,22.75,22.18,22.26,219881,0
2012-10-19,22.25,22.42,21.6,21.9,362658,0
2012-10-22,21.67,22.32,21.24,22.27,332399,0
2012-10-23,21.98,22.46,21.5,22.26,385538,0
2012-10-24,22.43,22.43,21.87,21.88,143501,0
2012-10-25,22.03,22.49,21.09,21.37,747272,0
2012-10-26,21.36,21.44,20.86,21.06,326472,0
2012-10-31,21.15,21.4,20.75,21.37,300191,0
2012-11-01,21.44,22.02,21.06,21.62,1160844,0
2012-11-02,21.79,22.72,21.76,22.49,1161881,0
2012-11-05,22.5,22.57,21.85,21.88,871346,0
2012-11-06,21.92,21.99,21.52,21.82,726217,0
2012-11-07,21.65,21.74,21.01,21.19,542143,0
2012-11-08,21.55,22.85,21.55,22.02,1097876,0
2012-11-09,22.32,22.32,21.75,21.86,569433,0
2012-11-12,21.82,22,20.59,21.13,611968,0
2012-11-13,20.91,21.13,20.76,20.79,526824,0
2012-11-14,20.89,20.99,20.25,20.31,205539,0
2012-11-15,20.24,20.35,19.61,20.26,399694,0
2012-11-16,20.33,20.98,20.21,20.97,407700,0
2012-11-19,21,21.09,20.68,20.68,406261,0
2012-11-20,20.72,20.75,20.35,20.5,250220,0
2012-11-21,20.56,20.73,20.36,20.39,621349,0
2012-11-23,20.46,21,20.46,20.81,233756,0
2012-11-26,20.83,21.35,20.83,21.32,363552,0
2012-11-27,21.41,21.55,21.17,21.18,246370,0
2012-11-28,21.11,21.38,20.99,21.28,181508,0
2012-11-29,21.41,21.83,21.41,21.67,486506,0
2012-11-30,21.65,21.73,21.46,21.71,196815,0
2012-12-03,21.74,21.96,21.53,21.62,213444,0
2012-12-04,21.59,21.68,21.39,21.57,104209,0
2012-12-05,21.63,21.76,21.17,21.35,154374,0
2012-12-06,21.24,21.77,20.9,21.72,270415,0
2012-12-07,21.64,22,21.61,21.89,180114,0
2012-12-10,21.86,22.03,21.59,21.89,132811,0
2012-12-11,21.99,22.19,21.53,22.08,236681,0
2012-12-12,22.18,22.77,22.03,22.6,326055,0
2012-12-13,21.91,22.29,21.69,22.07,254838,0
2012-12-14,21.99,22.75,21.94,22.73,746075,0
2012-12-17,22.76,22.76,22.41,22.48,173796,0
2012-12-18,22.52,23.29,22.37,23.23,690749,0
2012-12-19,23.27,23.6,23.06,23.31,293791,0
2012-12-20,23,23.25,22.84,23.13,316928,0
2012-12-21,22.92,23.24,22.8,23.14,396884,0
2012-12-24,23.08,23.59,23.08,23.2,106424,0
2012-12-26,23.3,23.71,23.2,23.55,329633,0
2012-12-27,23.5,23.6,23.22,23.51,262938,0
2012-12-28,23.38,23.9,23.32,23.58,319466,0
2012-12-31,23.51,23.78,23.46,23.76,279696,0
2013-01-02,24,24.97,24,24.29,670316,0
2013-01-03,24.21,24.39,23.92,24.18,346360,0
2013-01-04,24.24,24.4,24.03,24.38,249783,0
2013-01-07,24.42,24.99,24.33,24.97,420536,0
2013-01-08,24.99,25.02,23.73,24.03,1336452,0
2013-01-09,24.41,24.52,23.7,23.71,475441,0
2013-01-10,23.88,23.94,23.11,23.44,576393,0
2013-01-11,23.34,24,23.34,23.5,248651,0
2013-01-14,23.39,23.52,22.94,23.39,380152,0
2013-01-15,23.35,23.46,23.01,23.44,232700,0
2013-01-16,23.37,23.67,23.2,23.41,177122,0
2013-01-17,23.52,23.63,23.38,23.63,299680,0
2013-01-18,23.53,24.11,23.53,23.87,440953,0
2013-01-22,23.95,23.95,23.65,23.75,375497,0
2013-01-23,23.86,23.86,23.17,23.45,388800,0
2013-01-24,23.46,24.07,23.36,23.79,233735,0
2013-01-25,23.84,24.05,23.58,23.64,311300,0
2013-01-28,23.69,23.75,23.07,23.63,626262,0
2013-01-29,23.22,23.32,21.9,22.86,1422129,0
2013-01-30,22.72,22.77,22.17,22.72,654005,0
2013-01-31,22.77,23.35,22.62,22.99,393008,0
2013-02-01,23.14,23.56,22.92,23.47,438965,0
2013-02-04,23.44,23.71,23.08,23.45,467760,0
2013-02-05,23.61,23.71,23.3,23.61,241363,0
2013-02-06,23.64,23.84,23.53,23.67,221803,0
2013-02-07,23.62,23.62,22.69,22.98,330421,0
2013-02-08,23.09,23.13,22.57,22.81,488721,0
2013-02-11,22.77,22.8,22.44,22.56,322822,0
2013-02-12,22.75,23.07,22.21,22.86,564912,0
2013-02-13,22.86,23.33,22.7,22.99,584784,0
2013-02-14,22.83,24.13,22.58,23.85,962810,0
2013-02-15,23.97,24.66,23.85,24.62,501582,0
2013-02-19,24.64,24.67,24.08,24.18,360877,0
2013-02-20,24.2,24.2,23.32,23.41,376742,0
2013-02-21,23.32,23.5,22.78,22.96,359435,0
2013-02-22,22.98,23,22.4,22.81,412500,0
2013-02-25,22.81,23,22.59,22.61,660570,0
2013-02-26,22.72,23.18,22.38,22.6,1084218,0
2013-02-27,22.66,24.24,22.57,24.04,824054,0
2013-02-28,24.37,24.96,24.35,24.73,450748,0
2013-03-01,24.53,24.64,23.92,24.38,657534,0
2013-03-04,24.36,25.05,24.22,25.01,454522,0
2013-03-05,25.3,26.4,25.05,26.19,959893,0
2013-03-06,26.4,26.4,25.84,25.86,647447,0
2013-03-07,25.93,26.02,25.65,25.86,299062,0
2013-03-08,25.87,26.13,25.7,26.04,278196,0
2013-03-11,26.01,26.63,26.01,26.28,558972,0
2013-03-12,26.23,26.23,25.77,25.84,344303,0
2013-03-13,25.81,25.89,25.61,25.67,374300,0
2013-03-14,25.76,26,25.67,25.92,271881,0
2013-03-15,25.74,26,25.5,25.61,239825,0
2013-03-18,25.31,25.57,24.85,24.95,423315,0
2013-03-19,25.02,25.14,24.24,24.3,524959,0
2013-03-20,24.4,25.42,24.4,25.1,409554,0
2013-03-21,25.05,25.11,24.73,24.76,146347,0
2013-03-22,24.92,25.12,24.75,24.78,145246,0
2013-03-25,24.78,24.95,24.16,24.2,380270,0
2013-03-26,24.25,24.67,23.91,24.55,485974,0
2013-03-27,24.44,24.46,24,24.07,309655,0
2013-03-28,24.13,24.33,23.98,24.22,206942,0
2013-04-01,24.22,24.43,24.01,24.17,180547,0
2013-04-02,24.27,24.33,23.89,24.15,197653,0
2013-04-03,24.11,24.17,23.21,23.39,302343,0
2013-04-04,23.44,23.67,23.25,23.33,189197,0
2013-04-05,23.16,23.26,22.6,22.73,644834,0
2013-04-08,22.85,23.67,22.84,23.66,373773,0
2013-04-09,23.71,23.9,23.39,23.65,205177,0
2013-04-10,23.7,24.5,23.67,24.2,285311,0
2013-04-11,24.15,24.7,24.15,24.5,425628,0
2013-04-12,24.4,24.48,24.13,24.35,171463,0
2013-04-15,24.15,24.23,23.64,23.64,274568,0
2013-04-16,23.86,24.55,23.57,24.07,308692,0
2013-04-17,23.89,23.93,23.56,23.66,553178,0
2013-04-18,23.63,23.73,23.33,23.37,283756,0
2013-04-19,23.4,23.6,23.32,23.47,151998,0
2013-04-22,23.5,23.61,23.15,23.39,176212,0
2013-04-23,23.47,23.93,23.42,23.9,291241,0
2013-04-24,23.87,23.97,23.31,23.38,483537,0
2013-04-25,23.5,24.6,23.5,24.49,543753,0
2013-04-26,24.7,24.7,24.37,24.38,186002,0
2013-04-29,24.39,25.07,24.39,24.97,281106,0
2013-04-30,25.01,25.06,24.59,25.03,403315,0
2013-05-01,25.08,25.28,24.89,25.08,313505,0
2013-05-02,25.1,25.31,24.78,24.98,328297,0
2013-05-03,25.21,25.52,24.96,25.41,293000,0
2013-05-06,25.41,25.9,25.41,25.86,193340,0
2013-05-07,25.98,25.98,25.4,25.51,282732,0
2013-05-08,25.48,25.93,24.36,25.82,451646,0
2013-05-09,26.1,26.1,24.92,25.04,226027,0
2013-05-10,25,25.52,24.96,25.48,199208,0
2013-05-13,25.51,25.8,24.76,24.93,564483,0
2013-05-14,25,25.65,25,25.61,350599,0
2013-05-15,25.6,25.88,25.35,25.56,491997,0
2013-05-16,26.42,27.98,25.89,27.67,1064748,0
2013-05-17,27.61,27.68,26.95,27.27,512666,0
2013-05-20,27.28,27.48,27.12,27.47,240850,0
2013-05-21,27.63,27.64,27.3,27.47,278982,0
2013-05-22,26.77,27.28,26.48,26.84,484911,0
2013-05-23,26.4,26.71,26.11,26.59,327918,0
2013-05-24,26.39,26.85,26.23,26.75,365242,0
2013-05-28,26.96,27.12,26.77,27,168188,0
2013-05-29,26.79,27.4,26.63,27.17,224136,0
2013-05-30,27.17,27.39,27.02,27.25,119886,0
2013-05-31,27.1,27.49,26.98,27.45,216305,0
2013-06-03,27.43,27.58,27.16,27.33,465999,0
2013-06-04,27.2,27.35,26.41,26.46,435342,0
2013-06-05,26.45,26.64,26.27,26.49,308559,0
2013-06-06,26.52,27.02,26.36,26.96,126013,0
2013-06-07,27.16,27.51,26.71,27.28,501100,0
2013-06-10,27.45,27.45,26.65,26.83,355996,0
2013-06-11,26.54,26.77,26.27,26.67,381364,0
2013-06-12,26.77,27.45,26.56,26.87,1146654,0
2013-06-13,26.79,27.03,26.19,26.37,237394,0
2013-06-14,26.25,26.43,26.1,26.23,145482,0
2013-06-17,26.63,26.9,26.25,26.54,249215,0
2013-06-18,26.6,26.8,26.46,26.75,293925,0
2013-06-19,26.9,26.97,26.34,26.37,148821,0
2013-06-20,26.11,26.21,24.94,25.05,248920,0
2013-06-21,25.18,25.4,24.37,24.69,415386,0
2013-06-24,24.42,24.44,24.05,24.3,301359,0
2013-06-25,24.61,25.16,24.33,24.8,650932,0
2013-06-26,24.96,25.75,24.74,25.41,153535,0
2013-06-27,25.66,26.37,25.48,26.33,204760,0
2013-06-28,26.24,26.54,26.03,26.13,295030,0
2013-07-01,26.43,27.1,26.18,26.45,526977,0
2013-07-02,26.45,26.73,26.01,26.11,172716,0
2013-07-03,25.97,26.23,25.68,26,134983,0
2013-07-05,26.05,26.35,26,26.31,151447,0
2013-07-08,26.42,26.5,26.08,26.45,229154,0
2013-07-09,26.77,26.78,25.86,26.2,375506,0
2013-07-10,26.16,26.73,26.09,26.64,218120,0
2013-07-11,27.06,27.34,26.84,27,152871,0
2013-07-12,27,27.34,26.87,27.32,319807,0
2013-07-15,27.37,27.43,27.18,27.29,91551,0
2013-07-16,27.35,27.38,27.12,27.29,246051,0
2013-07-17,27.33,27.33,26.44,27.03,159982,0
2013-07-18,27.15,27.41,27,27.11,167079,0
2013-07-19,27,27.2,26.89,27.15,186223,0
2013-07-22,27.19,27.19,26.68,26.86,139602,0
2013-07-23,26.95,27.07,26.8,26.9,121636,0
2013-07-24,27,27.15,26.44,26.6,172513,0
2013-07-25,26.49,26.49,25.72,26.09,310784,0
2013-07-26,26.09,26.53,26,26.23,194775,0
2013-07-29,26.12,26.29,25.69,25.73,263997,0
2013-07-30,25.58,25.9,25.07,25.5,355969,0
2013-07-31,25.4,25.69,25.13,25.17,335970,0
2013-08-01,25.35,25.97,24.72,25.93,894954,0
2013-08-02,25.91,25.91,25.38,25.51,307267,0
2013-08-05,25.34,25.49,24.92,25.27,417231,0
2013-08-06,25.29,25.58,24.96,25.03,469293,0
2013-08-07,24.88,25.45,23.68,24.15,626757,0
2013-08-08,23.75,24.06,23,23.3,1178910,0
2013-08-09,23,23.6,22.92,23.43,369336,0
2013-08-12,23.49,24.01,23.23,23.97,307048,0
2013-08-13,23.86,24.72,23.31,24.26,534102,0
2013-08-14,24.06,24.43,23.83,23.94,308721,0
2013-08-15,23.68,23.86,23.32,23.47,357471,0
2013-08-16,23.38,23.59,23.33,23.5,416885,0
2013-08-19,23.45,23.99,23.38,23.9,566766,0
2013-08-20,24.01,24.04,23.77,23.98,347045,0
2013-08-21,23.99,24.46,23.91,24.02,286267,0
2013-08-22,24.06,24.26,23.92,24.16,123827,0
2013-08-23,24.25,24.6,24.13,24.43,169049,0
2013-08-26,24.37,24.47,24.08,24.1,166497,0
2013-08-27,23.77,24.03,23.67,23.82,289502,0
2013-08-28,23.74,24.01,23.63,23.79,331323,0
2013-08-29,23.74,24.06,23.74,23.93,150487,0
2013-08-30,24.02,24.36,23.81,23.93,193672,0
2013-09-03,24.12,24.28,23.83,23.94,195014,0
2013-09-04,23.96,24.01,23.4,23.4,536455,0
2013-09-05,23.47,23.68,23.31,23.51,208809,0
2013-09-06,23,23.08,21.99,22.39,957073,0
2013-09-09,22.3,22.67,22.18,22.41,490422,0
2013-09-10,22.61,23.35,22.46,23.2,437653,0
2013-09-11,23.14,23.42,22.97,23.09,234550,0
2013-09-12,23.16,23.24,22.7,22.99,426425,0
2013-09-13,23.1,23.22,22.75,23.15,281541,0
2013-09-16,23.44,23.98,23.07,23.52,432709,0
2013-09-17,23.59,23.95,23.56,23.77,305347,0
2013-09-18,23.71,23.92,23.43,23.92,371852,0
2013-09-19,23.92,24.02,23.76,23.79,143690,0
2013-09-20,23.85,23.89,23.4,23.78,325427,0
2013-09-23,23.78,23.85,23.41,23.72,488588,0
2013-09-24,23.66,23.88,23.37,23.52,447715,0
2013-09-25,23.49,23.49,22.85,22.9,350546,0
2013-09-26,23.01,23.03,22.18,22.47,640760,0
2013-09-27,22.34,22.51,22.04,22.49,243708,0
2013-09-30,22.29,22.4,21.98,22.24,340606,0
2013-10-01,22.23,22.45,21.98,22.26,721343,0
2013-10-02,22.14,22.94,22.11,22.94,344653,0
2013-10-03,22.95,23.03,22.44,22.52,363021,0
2013-10-04,22.57,22.94,22.36,22.76,653458,0
2013-10-07,22.81,24.27,22.7,23.16,676788,0
2013-10-08,23.25,23.4,22.95,23.14,709144,0
2013-10-09,23.16,23.4,22.82,23.21,312796,0
2013-10-10,23.5,23.5,23.15,23.46,370166,0
2013-10-11,23.36,23.36,22.91,23.16,215258,0
2013-10-14,22.97,23.35,22.87,23.34,220455,0
2013-10-15,23.34,23.34,22.96,22.99,177489,0
2013-10-16,23.01,23.43,22.94,23.37,177994,0
2013-10-17,23.24,23.35,23.02,23.15,60326,0
2013-10-18,23.1,23.34,23.08,23.25,192484,0
2013-10-21,23.24,23.56,23.24,23.48,199783,0
2013-10-22,23.47,23.6,23.16,23.31,219408,0
2013-10-23,23.18,23.33,22.81,22.85,277807,0
2013-10-24,23.35,23.45,23.12,23.15,731802,0
2013-10-25,23.11,23.15,22.74,22.96,158834,0
2013-10-28,22.92,23.07,22.57,22.78,212361,0
2013-10-29,22.76,22.99,22.63,22.75,218685,0
2013-10-30,22.72,22.94,22.55,22.61,195656,0
2013-10-31,22.6,22.92,22.45,22.46,196600,0
2013-11-01,22.44,22.93,22.4,22.46,332412,0
2013-11-04,22.65,22.79,22.32,22.4,606680,0
2013-11-05,22.4,22.4,22.03,22.04,604286,0
2013-11-06,22.65,23.48,22.43,22.75,483013,0
2013-11-07,22.74,23.49,22.65,23.3,372140,0
2013-11-08,23.29,23.31,22.91,23.31,1050724,0
2013-11-11,23.36,23.75,23.28,23.61,177544,0
2013-11-12,23.58,23.69,23.23,23.25,296726,0
2013-11-13,23.25,23.44,22.76,22.76,438191,0
2013-11-14,22.74,23.15,22.74,22.88,237063,0
2013-11-15,22.88,23.54,22.28,22.43,830236,0
2013-11-18,22.41,23.28,22.41,23.09,316368,0
2013-11-19,23.06,23.35,23,23.2,225173,0
2013-11-20,23.23,23.29,23.04,23.22,204252,0
2013-11-21,23.28,23.58,23.14,23.45,163185,0
2013-11-22,23.53,23.53,22.46,22.5,390039,0
2013-11-25,22.49,22.61,22.32,22.36,248848,0
2013-11-26,22.44,22.44,22.13,22.14,316190,0
2013-11-27,22.13,22.13,21.83,21.98,225768,0
2013-11-29,22.09,22.57,22.01,22.51,76092,0
2013-12-02,22.5,22.81,22.31,22.31,220148,0
2013-12-03,22.33,22.55,21.75,21.75,337842,0
2013-12-04,21.72,21.73,21.3,21.57,276786,0
2013-12-05,21.53,21.7,21.25,21.29,249715,0
2013-12-06,21.4,21.48,21.07,21.2,409189,0
2013-12-09,21.27,21.27,20.77,20.83,311550,0
2013-12-10,20.78,21.56,20.6,21.4,282632,0
2013-12-11,21.45,21.5,20.85,20.99,234614,0
2013-12-12,21.04,21.04,20.56,20.67,144565,0
2013-12-13,20.75,21.46,20.67,21.46,254469,0
2013-12-16,21.14,22.08,21.14,22.02,541020,0
2013-12-17,22.06,22.17,21.93,22.06,483152,0
2013-12-18,22.09,22.32,21.95,22.3,170263,0
2013-12-19,22.23,22.3,21.9,21.96,136261,0
2013-12-20,21.9,22.41,21.9,22.38,200719,0
2013-12-23,22.45,22.47,22.21,22.32,124518,0
2013-12-24,22.3,22.68,22.19,22.55,35244,0
2013-12-26,22.68,23.06,22.45,22.71,221679,0
2013-12-27,22.78,23,22.39,22.8,190202,0
2013-12-30,22.95,23.25,22.68,23.18,145457,0
2013-12-31,23.09,23.69,23.02,23.61,240015,0
2014-01-02,23.44,24.08,23.44,23.92,452969,0
2014-01-03,23.91,24.37,23.83,24.05,313654,0
2014-01-06,24.01,24.23,23.96,24.02,367925,0
2014-01-07,24.16,24.48,24.05,24.35,221337,0
2014-01-08,24.47,25.16,24.4,25.06,439242,0
2014-01-09,25,25.16,24.39,24.8,417768,0
2014-01-10,24.97,24.97,24.52,24.63,419994,0
2014-01-13,24.76,25.02,23.98,24.01,978427,0
2014-01-14,24,24.3,23.87,24.2,789434,0
2014-01-15,24.26,24.81,24.26,24.53,839652,0
2014-01-16,24.38,24.78,24.13,24.14,511304,0
2014-01-17,24.07,24.78,23.94,24.55,301351,0
2014-01-21,25.09,25.6,24.78,25.55,507924,0
2014-01-22,25.75,25.87,25.27,25.81,323740,0
2014-01-23,25.75,25.88,25.39,25.53,320917,0
2014-01-24,25.32,25.42,24.8,25.02,321987,0
2014-01-27,25.08,25.11,24.28,24.49,235625,0
2014-01-28,24.61,25.06,24.51,24.98,176625,0
2014-01-29,24.79,24.79,24.25,24.46,144068,0
2014-01-30,24.67,25.11,24.63,24.82,117905,0
2014-01-31,24.57,24.67,24.27,24.62,144727,0
2014-02-03,24.48,24.71,24.03,24.28,361575,0
2014-02-04,24.15,24.39,24.01,24.17,346549,0
2014-02-05,24.03,24.17,23.5,24.14,379938,0
2014-02-06,24.3,24.7,24.29,24.65,172349,0
2014-02-07,24.66,24.71,24.32,24.67,159964,0
2014-02-10,24.59,24.95,24.51,24.93,132486,0
2014-02-11,25.04,25.51,24.61,24.7,379732,0
2014-02-12,24.65,24.99,24.34,24.39,271083,0
2014-02-13,24.3,24.45,24.03,24.32,390514,0
2014-02-14,24.24,24.87,24.11,24.71,160823,0
2014-02-18,24.64,24.83,24.48,24.75,168450,0
2014-02-19,24.74,24.81,24.32,24.52,108940,0
2014-02-20,24.42,25.18,24.32,25.12,191442,0
2014-02-21,25.34,25.39,24.73,24.83,125803,0
2014-02-24,24.82,25.06,24.7,24.79,231299,0
2014-02-25,24.82,25.02,24.4,24.49,117109,0
2014-02-26,24.6,24.6,24.16,24.49,133995,0
2014-02-27,24.45,24.85,24.22,24.78,289745,0
2014-02-28,24.76,24.91,23.8,23.99,320741,0
2014-03-03,23.79,23.92,23.15,23.25,393124,0
2014-03-04,23.34,24.24,23.34,23.97,405473,0
2014-03-05,23.95,23.95,22.66,23.32,1730463,0
2014-03-06,23.47,23.96,23.41,23.5,464674,0
2014-03-07,23.69,23.69,23.42,23.6,280591,0
2014-03-10,23.66,23.69,23.4,23.51,389421,0
2014-03-11,23.54,23.59,23.33,23.45,525509,0
2014-03-12,23.37,23.62,23.32,23.56,128307,0
2014-03-13,23.54,23.6,23.43,23.55,222674,0
2014-03-14,23.43,23.77,23.34,23.6,322296,0
2014-03-17,23.65,23.77,23.5,23.59,246637,0
2014-03-18,23.61,23.68,23.45,23.5,1702094,0
2014-03-19,23.5,23.92,23.28,23.58,1072587,0
2014-03-20,23.49,23.59,23.42,23.57,179646,0
2014-03-21,23.6,23.6,23.36,23.52,238025,0
2014-03-24,23.61,23.69,23.41,23.6,266656,0
2014-03-25,23.71,23.92,23.61,23.71,236919,0
2014-03-26,23.81,23.94,23.48,23.57,314700,0
2014-03-27,23.55,23.64,23.36,23.54,222379,0
2014-03-28,23.54,23.85,23.51,23.72,281817,0
2014-03-31,23.76,24.1,23.7,23.98,267571,0
2014-04-01,24.04,24.2,24,24.15,138522,0
2014-04-02,24.2,24.49,24.17,24.47,530563,0
2014-04-03,24.48,24.77,24.38,24.58,276588,0
2014-04-04,24.72,24.72,23.67,23.69,278970,0
2014-04-07,23.6,24,23.54,23.64,546029,0
2014-04-08,23.96,24.92,23.5,24.86,522726,0
2014-04-09,24.98,25.27,24.8,25.25,260652,0
2014-04-10,25.18,25.67,24.77,24.77,422903,0
2014-04-11,24.65,24.9,24.53,24.73,326119,0
2014-04-14,24.87,25.3,24.84,25.24,429906,0
2014-04-15,25.22,25.61,24.79,25.32,420465,0
2014-04-16,25.42,25.69,25.37,25.55,170669,0
2014-04-17,25.56,25.61,25.28,25.41,140654,0
2014-04-21,25.5,26.73,25.47,26.72,523211,0
2014-04-22,26.75,26.75,26.27,26.46,476299,0
2014-04-23,26.37,26.37,25.71,26.25,553343,0
2014-04-24,26.42,26.42,25.72,26.15,410124,0
2014-04-25,26.09,26.12,25.82,25.83,349878,0
2014-04-28,25.93,26.01,25.47,25.97,286295,0
2014-04-29,26.04,26.08,25.83,25.86,276914,0
2014-04-30,25.69,25.96,25.69,25.85,281735,0
2014-05-01,25.82,26.26,25.73,26.09,343047,0
2014-05-02,26.07,26.31,25.91,25.91,119994,0
2014-05-05,25.9,26.28,25.9,26.24,124521,0
2014-05-06,26.27,26.32,26.02,26.18,137070,0
2014-05-07,26.3,26.3,25.9,26.01,211547,0
2014-05-08,26.2,26.34,25.9,25.97,377028,0
2014-05-09,25.88,26.22,25.88,26.07,294408,0
2014-05-12,26.21,26.5,26.21,26.36,102027,0
2014-05-13,26.26,26.46,26.18,26.4,140075,0
2014-05-14,26.37,26.37,25.91,26.01,283394,0
2014-05-15,26,26.01,25.52,25.98,408022,0
2014-05-16,25.96,26.17,25.68,26.08,163924,0
2014-05-19,26.13,26.5,25.92,26.31,148834,0
2014-05-20,26.32,26.32,25.67,25.98,264856,0
2014-05-21,26.02,26.11,25.91,25.93,238427,0
2014-05-22,25.97,26.01,25.79,25.9,101894,0
2014-05-23,25.84,26,25.74,25.84,215460,0
2014-05-27,25.9,26.33,25.86,26.22,438182,0
2014-05-28,26.32,26.32,26.03,26.17,143373,0
2014-05-29,26.26,26.45,26.18,26.38,179833,0
2014-05-30,26.41,26.41,26.18,26.29,104296,0
2014-06-02,26.3,26.42,25.94,26.36,609798,0
2014-06-03,26.3,26.44,26.16,26.3,541412,0
2014-06-04,26.19,26.27,25.96,26.23,304843,0
2014-06-05,26.22,26.37,25.97,26.27,206838,0
2014-06-06,26.17,26.43,26.17,26.3,250122,0
2014-06-09,26.25,26.53,26.11,26.48,659740,0
2014-06-10,26.41,27.15,26.41,26.95,486800,0
2014-06-11,26.96,27.11,26.93,27,234742,0
2014-06-12,26.93,27.14,26.74,27.08,239746,0
2014-06-13,27.25,27.25,26.38,26.38,189645,0
2014-06-16,26.26,26.47,26.2,26.25,220034,0
2014-06-17,26.18,26.51,26.17,26.32,188883,0
2014-06-18,26.42,26.71,26.04,26.7,283679,0
2014-06-19,26.68,27.01,26.66,26.95,299699,0
2014-06-20,27,27.07,26.9,27.05,112954,0
2014-06-23,27.19,27.19,26.84,26.93,157600,0
2014-06-24,26.8,27.3,26.79,27.08,302421,0
2014-06-25,26.94,27.04,26.75,27,242068,0
2014-06-26,26.97,27.14,26.79,27.11,143021,0
2014-06-27,27.28,27.86,27.2,27.59,391296,0
2014-06-30,27.57,27.58,27.31,27.38,151788,0
2014-07-01,27.39,27.64,27.28,27.48,170989,0
2014-07-02,27.5,27.54,27.19,27.35,144300,0
2014-07-03,27.43,27.68,27.32,27.56,56220,0
2014-07-07,27.71,27.71,27.31,27.37,332927,0
2014-07-08,27.33,27.4,27.06,27.25,143786,0
2014-07-09,27.29,27.4,27.06,27.2,62040,0
2014-07-10,27.01,27.22,26.8,27.17,86465,0
2014-07-11,27.14,27.49,26.77,27.21,83358,0
2014-07-14,27.31,27.57,27.2,27.36,80215,0
2014-07-15,27.36,27.77,27.23,27.69,297984,0
2014-07-16,27.82,28.03,27.19,27.29,530293,0
2014-07-17,27.16,27.44,27.1,27.24,88487,0
2014-07-18,27.19,27.43,27.09,27.22,135160,0
2014-07-21,27.23,27.54,26.95,27.39,101056,0
2014-07-22,27.53,28.06,27.44,27.97,344967,0
2014-07-23,28.01,28.01,27.49,27.54,99914,0
2014-07-24,27.51,28.33,27.43,27.97,262644,0
2014-07-25,27.9,27.91,27.61,27.7,55615,0
2014-07-28,27.74,27.97,27.54,27.85,518911,0
2014-07-29,27.83,28.1,27.74,27.77,168422,0
2014-07-30,27.8,27.96,27.62,27.76,119875,0
2014-07-31,27.51,27.82,27.2,27.2,1528966,0
2014-08-01,27.06,27.18,26.5,26.9,256980,0
2014-08-04,26.82,27.07,26.33,26.86,553474,0
2014-08-05,27,27.19,26.78,27.06,134748,0
2014-08-06,26.57,27.32,26.36,27.2,311581,0
2014-08-07,27.22,27.27,26.5,26.58,421186,0
2014-08-08,26.66,27.49,26.52,27.18,167866,0
2014-08-11,27.21,27.49,27.13,27.38,126867,0
2014-08-12,27.39,27.42,27.12,27.38,93528,0
2014-08-13,27.02,27.55,27.02,27.11,155303,0
2014-08-14,27.06,27.52,27.05,27.26,314168,0
2014-08-15,27.34,27.4,26.78,27.04,244483,0
2014-08-18,27.12,27.36,27.01,27.08,229720,0
2014-08-19,27.13,27.34,26.85,27.14,583734,0
2014-08-20,27.2,27.52,26.91,27.44,154444,0
2014-08-21,27.45,27.75,27.18,27.72,100372,0
2014-08-22,27.73,28.09,27.52,28.04,150011,0
2014-08-25,28.09,28.09,27.28,27.51,125635,0
2014-08-26,27.53,27.6,27.15,27.27,231057,0
2014-08-27,27.35,27.7,27.13,27.65,160154,0
2014-08-28,27.64,27.73,27.5,27.52,68967,0
2014-08-29,27.55,27.87,27.37,27.59,186551,0
2014-09-02,27.67,28.06,27.5,27.9,263586,0
2014-09-03,28.01,28.31,27.7,28.24,236635,0
2014-09-04,28.23,29.11,28.02,28.55,665136,0
2014-09-05,28.49,28.88,28.48,28.8,247944,0
2014-09-08,28.7,29.69,28.66,29.01,723163,0
2014-09-09,29.01,29.01,28.33,28.35,202605,0
2014-09-10,28.7,28.71,28.26,28.5,116774,0
2014-09-11,28.51,28.57,28.3,28.33,86896,0
2014-09-12,28.57,28.59,28.27,28.3,222379,0
2014-09-15,28.29,28.38,27.94,28.31,158892,0
2014-09-16,28.36,28.43,27.95,28.31,149802,0
2014-09-17,28.29,28.56,27.75,27.81,278126,0
2014-09-18,27.78,28.18,27.73,28.18,138221,0
2014-09-19,28.3,28.46,28.14,28.2,157126,0
2014-09-22,28.14,28.14,27.37,27.44,217486,0
2014-09-23,27.34,27.76,27.13,27.54,167606,0
2014-09-24,27.54,27.63,27.26,27.51,77307,0
2014-09-25,27.51,27.51,27,27.07,410239,0
2014-09-26,27.07,27.29,27,27.2,280424,0
2014-09-29,27.08,27.63,27.08,27.45,264342,0
2014-09-30,27.42,27.92,27.35,27.69,327180,0
2014-10-01,27.66,27.66,27.15,27.29,782227,0
2014-10-02,27.29,27.58,27.19,27.45,337959,0
2014-10-03,27.49,27.71,27.39,27.52,180507,0
2014-10-06,27.58,27.73,27.35,27.5,132864,0
2014-10-07,27.34,27.55,27.06,27.25,162508,0
2014-10-08,27.34,27.43,26.83,27.13,360674,0
2014-10-09,27.15,27.25,26.83,26.9,397676,0
2014-10-10,26.89,27.06,25.85,25.88,251500,0
2014-10-13,25.82,25.95,25.41,25.41,148742,0
2014-10-14,25.48,25.48,24.8,24.97,356003,0
2014-10-15,24.94,25.57,24.53,25.53,417248,0
2014-10-16,25.27,25.38,24.98,25.15,146168,0
2014-10-17,25.35,25.98,25.23,25.76,376149,0
2014-10-20,25.83,25.97,25.57,25.74,246877,0
2014-10-21,25.74,26.41,25.72,26.39,197865,0
2014-10-22,26.15,26.4,25.7,25.84,208425,0
2014-10-23,26.08,26.13,25.9,26.01,206605,0
2014-10-24,25.8,26.12,25.8,26.05,180999,0
2014-10-27,25.97,26.31,25.71,25.99,243585,0
2014-10-28,26.08,26.32,25.8,26.32,392097,0
2014-10-29,26.4,27.04,26.4,27,218655,0
2014-10-30,26.97,27.37,26.94,27.33,112018,0
2014-10-31,27.63,27.71,27.27,27.34,276365,0
2014-11-03,27.4,27.82,27.07,27.21,257970,0
2014-11-04,27.13,27.91,27.01,27.73,450098,0
2014-11-05,27.94,28.5,27.56,28.29,237811,0
2014-11-06,28.13,28.34,27.59,27.84,369787,0
2014-11-07,27.72,28.14,27.53,28.04,166443,0
2014-11-10,28.33,28.33,27.91,28.05,155725,0
2014-11-11,28.07,28.27,27.79,28.21,194850,0
2014-11-12,28.08,28.6,27.94,28.6,76800,0
2014-11-13,28.68,28.78,28.27,28.6,77777,0
2014-11-14,28.61,28.61,28.01,28.28,94382,0
2014-11-17,28.22,28.46,28.05,28.28,209156,0
2014-11-18,28.48,28.49,28.11,28.35,146731,0
2014-11-19,28.1,28.1,27.14,27.22,795167,0
2014-11-20,27.25,27.68,27.21,27.41,289071,0
2014-11-21,27.58,27.76,27.57,27.68,228673,0
2014-11-24,27.66,27.91,27.54,27.85,212940,0
2014-11-25,27.81,28.02,27.81,27.85,140971,0
2014-11-26,27.89,28.08,27.85,28.08,123690,0
2014-11-28,28.1,28.34,27.87,27.87,66764,0
2014-12-01,27.82,27.96,27.42,27.81,234225,0
2014-12-02,27.73,28.06,27.55,27.75,162810,0
2014-12-03,27.73,27.91,27.46,27.52,156965,0
2014-12-04,27.52,27.66,27.28,27.53,277363,0
2014-12-05,27.54,27.72,27.14,27.14,320388,0
2014-12-08,27.12,27.12,26.43,26.54,203161,0
2014-12-09,26.43,26.78,26.18,26.78,198826,0
2014-12-10,26.69,26.74,26.4,26.57,209039,0
2014-12-11,26.89,27.19,26.7,26.81,135269,0
2014-12-12,26.9,26.99,26.66,26.72,161409,0
2014-12-15,26.75,26.92,26.3,26.5,274004,0
2014-12-16,26.3,26.68,24.88,25.98,296830,0
2014-12-17,26.15,26.48,25.41,26.41,185008,0
2014-12-18,26.9,27.07,26.57,26.89,97658,0
2014-12-19,27.08,27.48,26.75,27.16,131982,0
2014-12-22,27.23,27.25,26.58,27.02,266271,0
2014-12-23,27.21,27.42,27.05,27.42,89735,0
2014-12-24,27.26,27.58,27.13,27.15,93821,0
2014-12-26,27.48,27.48,26.96,26.97,63518,0
2014-12-29,26.88,27.1,26.64,26.85,214895,0
2014-12-30,26.85,27.57,26.72,27.33,438659,0
2014-12-31,27.39,27.53,27.15,27.34,290494,0
2015-01-02,27.38,27.54,26.82,27.32,425085,0
2015-01-05,27.23,27.65,26.91,27.57,296595,0
2015-01-06,27.61,28.27,27.4,28.1,539062,0
2015-01-07,28.29,28.29,27.85,28.04,292303,0
2015-01-08,28.1,28.35,27.91,28.03,94003,0
2015-01-09,28.01,28.05,27.62,27.93,168754,0
2015-01-12,27.86,28.22,27.65,28.19,198086,0
2015-01-13,28.25,28.75,28,28.18,223507,0
2015-01-14,28,28.21,28,28.05,142335,0
2015-01-15,28.2,28.2,27.82,27.84,203041,0
2015-01-16,27.61,28.34,27.61,28.24,364148,0
2015-01-20,28.26,28.35,27.79,28.04,347003,0
2015-01-21,28.03,28.21,27.88,28.11,170511,0
2015-01-22,28.22,28.35,27.93,28,279987,0
2015-01-23,27.95,28.35,27.92,28.11,158825,0
2015-01-26,28.09,28.3,27.91,28.21,122307,0
2015-01-27,28.02,28.51,27.68,28.23,218224,0
2015-01-28,28.45,28.45,27.67,27.8,363460,0
2015-01-29,27.91,27.94,27.49,27.7,165519,0
2015-01-30,27.68,27.71,26.99,27.29,168048,0
2015-02-02,27.28,27.62,26.99,27.24,403630,0
2015-02-03,27.26,27.63,27.26,27.63,267253,0
2015-02-04,27.5,27.76,27.27,27.3,201495,0
2015-02-05,27.45,27.56,27.19,27.23,215830,0
2015-02-06,27.23,27.23,26.89,26.97,117597,0
2015-02-09,27.03,27.03,26.37,26.47,226624,0
2015-02-10,26.47,28.21,26.23,28,698582,0
2015-02-11,31.25,33.16,31,31.8,3743521,0
2015-02-12,31.8,32.35,31.5,31.9,1726379,0
2015-02-13,31.57,32.04,31.5,32.04,918083,0
2015-02-17,31.68,32.02,31.42,31.62,915701,0
2015-02-18,31.54,32.09,31.54,32,1796908,0
2015-02-19,32.13,32.65,32.06,32.5,1090630,0
2015-02-20,32.41,32.49,32.05,32.2,278073,0
2015-02-23,32.2,32.23,31.86,32.18,916626,0
2015-02-24,32.24,32.27,31.82,31.93,558098,0
2015-02-25,31.85,32.25,31.69,31.9,510405,0
2015-02-26,31.86,32.07,31.75,31.91,227395,0
2015-02-27,31.95,32.25,31.79,31.87,139590,0
2015-03-02,31.5,31.76,30.79,31.1,1065600,0
2015-03-03,31.16,31.21,30.69,31.12,564000,0
2015-03-04,31.16,31.16,30.2,30.23,466600,0
2015-03-05,30.2,30.45,29.96,30.08,337500,0
2015-03-06,30.05,30.56,29.78,29.87,549300,0
2015-03-09,30,30.94,30,30.27,1237100,0
2015-03-10,29.79,30.12,29.54,29.82,529000,0
2015-03-11,29.6,29.91,29.53,29.74,510900,0
2015-03-12,29.81,30.42,29.69,30.05,342500,0
2015-03-13,29.49,29.95,29.38,29.8,269900,0
2015-03-16,29.8,30.29,29.8,30.05,127000,0
2015-03-17,30,30.13,29.67,29.77,86100,0
2015-03-18,29.75,30.01,29.61,29.65,391000,0
2015-03-19,29.65,29.92,29.34,29.41,186700,0
2015-03-20,29.39,30.1,29.39,30.01,434100,0
2015-03-23,30.11,30.21,29.75,30.06,227700,0
2015-03-24,29.97,30.21,29.75,29.83,381000,0
2015-03-25,29.87,29.99,29.29,29.53,285300,0
2015-03-26,29.36,29.36,28.22,28.67,429300,0
2015-03-27,28.59,29.13,28.45,28.93,526000,0
2015-03-30,29.09,29.21,27.55,28.06,1500100,0
2015-03-31,28.1,28.68,27.83,28.2,611861,0
2015-04-01,28.21,29.07,28.21,28.59,707900,0
2015-04-02,28.62,29.33,28.57,28.94,998200,0
2015-04-06,28.83,28.96,28.62,28.67,203600,0
2015-04-07,29,29.44,28.86,29.26,487602,0
2015-04-08,29.37,29.84,29.3,29.65,827000,0
2015-04-09,30.17,30.31,29.71,29.82,321713,0
2015-04-10,29.8,30.44,29.5,29.62,474800,0
2015-04-13,29.43,30.11,29.43,29.69,224700,0
2015-04-14,29.58,30.16,29.58,30.06,436300,0
2015-04-15,30.02,30.54,29.9,30.41,702649,0
2015-04-16,30.38,30.71,30.33,30.56,333783,0
2015-04-17,30.55,30.77,30.31,30.73,391100,0
2015-04-20,30.79,31.07,30.66,30.86,480004,0
2015-04-21,30.9,31.13,30.79,30.98,669505,0
2015-04-22,31.14,31.62,30.94,31.49,320824,0
2015-04-23,31.51,31.65,31.2,31.49,495400,0
2015-04-24,31.43,31.91,31.41,31.78,397200,0
2015-04-27,31.89,32,31.09,31.43,363900,0
2015-04-28,31.5,31.65,31.09,31.36,326600,0
2015-04-29,31.26,31.34,30.82,30.91,218500,0
2015-04-30,30.57,30.87,30.42,30.45,249300,0
2015-05-01,30.64,30.84,30.53,30.69,200300,0
2015-05-04,30.97,31.02,30.7,30.77,171700,0
2015-05-05,30.66,31.34,30.56,30.83,426700,0
2015-05-06,30.86,31.05,30.8,30.93,244188,0
2015-05-07,29.35,30.95,28.72,29.6,3562199,0
2015-05-08,29.83,30.02,29.32,29.55,1617700,0
2015-05-11,29.55,29.88,29.05,29.19,378400,0
2015-05-12,28.82,29.61,28.74,29.43,429678,0
2015-05-13,29.4,30.01,29.26,29.94,1283500,0
2015-05-14,29.95,29.98,29.31,29.53,1070300,0
2015-05-15,29.55,29.6,29.15,29.37,232591,0
2015-05-18,29.4,29.62,29.33,29.5,246210,0
2015-05-19,29.46,29.59,29.22,29.54,420100,0
2015-05-20,29.6,29.65,29.4,29.61,240700,0
2015-05-21,29.62,29.77,29.47,29.71,165100,0
2015-05-22,29.74,30,29.5,29.72,282900,0
2015-05-26,29.99,30.65,29.85,30.58,611219,0
2015-05-27,30.74,31,30.61,30.85,317100,0
2015-05-28,30.94,31.25,30.74,31.21,386869,0
2015-05-29,31,31.12,30.6,30.69,586600,0
2015-06-01,30.85,31.06,30.71,30.91,978740,0
2015-06-02,31.13,31.13,30.71,30.9,460077,0
2015-06-03,29.23,29.42,27.04,29.09,8247400,0
2015-06-04,29,29.49,28.75,28.9,2211800,0
2015-06-05,28.82,28.9,28.16,28.39,1326600,0
2015-06-08,28.59,28.59,27.79,27.88,1117200,0
2015-06-09,28.1,28.1,27.52,27.68,736948,0
2015-06-10,27.67,28.49,27.67,28.19,2105546,0
2015-06-11,28.66,29.1,28.55,28.88,1264497,0
2015-06-12,28.8,28.84,28.25,28.37,750000,0
2015-06-15,28.25,28.49,28.19,28.32,613100,0
2015-06-16,28.26,28.74,28.18,28.69,1103900,0
2015-06-17,28.77,28.89,28.44,28.7,688000,0
2015-06-18,28.7,29.31,28.65,29.27,1555000,0
2015-06-19,29.23,29.32,28.94,28.96,532200,0
2015-06-22,29.04,29.46,28.87,29.01,613900,0
2015-06-23,29.01,29.43,29.01,29.26,572259,0
2015-06-24,29.24,29.24,28.19,28.21,458700,0
2015-06-25,28.3,28.47,28.02,28.14,800700,0
2015-06-26,28.14,28.32,27.83,27.96,593000,0
2015-06-29,27.88,27.88,27.42,27.55,734700,0
2015-06-30,27.67,27.75,27.25,27.65,627038,0
2015-07-01,27.78,28.18,27.41,27.91,526000,0
2015-07-02,27.97,28.33,27.74,27.95,517300,0
2015-07-06,28.59,28.59,27.64,28.21,500600,0
2015-07-07,28.29,28.32,27.71,28,618900,0
2015-07-08,27.97,28.26,27.46,27.78,644200,0
2015-07-09,27.99,28.07,27.78,27.86,501700,0
2015-07-10,28,28.04,27.89,27.97,399100,0
2015-07-13,28.03,28.12,27.93,28,315100,0
2015-07-14,28.06,28.5,28.06,28.44,311062,0
2015-07-15,28.46,28.61,27.78,28.02,752751,0
2015-07-16,28.16,28.34,27.85,27.99,287100,0
2015-07-17,28,28,27.69,27.88,185300,0
2015-07-20,27.87,28.05,27.79,27.92,158700,0
2015-07-21,27.9,28.11,27.81,27.88,229000,0
2015-07-22,27.84,28,27.69,27.72,130000,0
2015-07-23,27.84,28,27.69,27.71,351600,0
2015-07-24,27.85,28.02,27.67,27.76,296300,0
2015-07-27,27.84,28.04,27,27.14,437500,0
2015-07-28,27.21,27.71,27.01,27.64,461700,0
2015-07-29,27.65,27.81,27.38,27.52,264100,0
2015-07-30,27.51,27.63,27.4,27.58,386800,0
2015-07-31,27.67,27.88,27.07,27.62,440400,0
2015-08-03,27.61,27.84,27.37,27.56,494506,0
2015-08-04,27.46,27.88,27.43,27.77,578600,0
2015-08-05,28,28.23,27.8,28.06,885100,0
2015-08-06,29.02,29.15,28.15,28.64,815185,0
2015-08-07,28.59,29.01,28.5,28.97,620500,0
2015-08-10,28.99,29.18,28.79,28.92,299700,0
2015-08-11,28.76,28.98,28.64,28.77,275502,0
2015-08-12,28.6,28.99,28.47,28.92,173500,0
2015-08-13,28.97,29.02,28.47,28.51,227900,0
2015-08-14,28.51,28.81,28.21,28.62,273600,0
2015-08-17,28.52,28.86,28.36,28.72,264400,0
2015-08-18,28.6,28.9,28.36,28.88,324000,0
2015-08-19,28.67,28.83,28.24,28.75,414400,0
2015-08-20,28.58,28.76,28.04,28.06,266000,0
2015-08-21,28.05,28.05,27.21,27.33,472500,0
2015-08-24,26.54,27.1,25.85,26.11,514071,0
2015-08-25,26.61,27.02,26.22,26.23,292500,0
2015-08-26,26.57,27.04,26.33,27.01,289200,0
2015-08-27,27.37,27.41,26.89,27.38,264000,0
2015-08-28,27.5,28.19,27.41,27.73,348000,0
2015-08-31,27.61,27.61,27.03,27.44,453300,0
2015-09-01,26.97,27.53,26.71,26.9,412600,0
2015-09-02,27.14,27.4,26.57,27.4,465200,0
2015-09-03,27.46,27.5,27.13,27.5,148400,0
2015-09-04,27.25,27.37,26.64,27.07,370900,0
2015-09-08,27.56,27.56,27,27.25,234400,0
2015-09-09,27.46,27.7,27.35,27.39,315800,0
2015-09-10,27.38,27.63,27.14,27.4,196005,0
2015-09-11,27.37,27.62,27.02,27.59,155400,0
2015-09-14,27.59,27.59,27.25,27.31,183800,0
2015-09-15,27.38,27.45,27.21,27.41,237500,0
2015-09-16,27.4,27.63,27.26,27.61,241600,0
2015-09-17,27.52,28.03,27.42,27.67,408439,0
2015-09-18,27.42,27.72,27.42,27.61,314400,0
2015-09-21,27.71,28.08,27.6,27.67,281500,0
2015-09-22,27.42,27.7,27.28,27.49,330600,0
2015-09-23,27.56,27.6,27.1,27.23,213100,0
2015-09-24,27.13,27.17,26.64,26.82,222208,0
2015-09-25,26.99,27.32,26.72,26.92,271700,0
2015-09-28,27.01,27.01,26.23,26.29,485373,0
2015-09-29,26.28,26.64,26.14,26.38,387300,0
2015-09-30,26.56,27.16,26.35,27.08,734400,0
2015-10-01,27.03,27.09,26.25,26.73,455900,0
2015-10-02,26.51,27.04,26.5,27.01,548700,0
2015-10-05,27.18,27.56,27.08,27.2,596286,0
2015-10-06,27.13,27.35,27.1,27.3,586800,0
2015-10-07,27.4,27.75,27.25,27.6,986300,0
2015-10-08,27.59,27.68,27.15,27.4,347000,0
2015-10-09,27.4,27.75,27.4,27.58,378700,0
2015-10-12,27.62,27.84,27.25,27.77,457378,0
2015-10-13,27.6,28,27.53,27.93,429000,0
2015-10-14,27.89,28.29,27.45,27.49,229300,0
2015-10-15,27.55,27.92,27.49,27.71,204600,0
2015-10-16,27.78,28.06,27.68,27.97,699500,0
2015-10-19,27.84,28.25,27.74,28.21,686370,0
2015-10-20,28.13,28.27,27.775,28.19,351844,0
2015-10-21,28.25,28.35,28.02,28.07,314800,0
2015-10-22,27.96,28.75,27.96,28,903100,0
2015-10-23,28.3,29.16,28.11,28.73,1009400,0
2015-10-26,29.29,29.82,29.15,29.8,876400,0
2015-10-27,29.76,29.88,29.3,29.56,279500,0
2015-10-28,29.59,29.69,28.89,29,702200,0
2015-10-29,28.94,29.08,28.83,28.98,393900,0
2015-10-30,29.02,29.69,28.94,29.38,907600,0
2015-11-02,29.58,29.76,28.86,29.69,709908,0
2015-11-03,29.67,29.68,28.85,28.91,728600,0
2015-11-04,31.48,31.48,29.25,29.75,1559221,0
2015-11-05,30.15,30.9,29.82,30.73,2145200,0
2015-11-06,31.09,31.09,30.12,30.42,787400,0
2015-11-09,30.33,30.51,29.69,29.9,793519,0
2015-11-10,29.78,30.31,29.54,29.82,684400,0
2015-11-11,29.87,30.09,29.75,29.93,1418800,0
2015-11-12,29.78,30,29.68,29.81,406000,0
2015-11-13,29.8,29.81,29.08,29.22,557400,0
2015-11-16,29.18,29.76,29.18,29.45,542400,0
2015-11-17,29.48,30,29.4,29.55,174900,0
2015-11-18,29.65,30.33,29.65,30.1,457400,0
2015-11-19,30.07,30.15,29.65,29.69,423800,0
2015-11-20,30.28,30.52,29.77,30.3,514200,0
2015-11-23,30.26,30.64,29.78,29.95,355000,0
2015-11-24,29.87,30.23,29.71,30.03,349000,0
2015-11-25,30.11,30.41,30.05,30.3,196300,0
2015-11-27,30.34,30.5,30.24,30.42,89600,0
2015-11-30,30.46,30.74,30.27,30.72,1172200,0
2015-12-01,30.75,30.75,29.91,30.29,637399,0
2015-12-02,30.25,30.74,30.14,30.28,508942,0
2015-12-03,30.45,30.45,29.79,29.99,203064,0
2015-12-04,30.08,30.5,29.98,30.46,435100,0
2015-12-07,30.4,30.51,30.27,30.37,322600,0
2015-12-08,30.12,30.17,29.92,30.11,377929,0
2015-12-09,30.05,30.41,29.9,30.17,557000,0
2015-12-10,30.17,30.27,29.85,30.07,381700,0
2015-12-11,29.76,29.81,29.03,29.15,495800,0
2015-12-14,29.21,29.45,29.01,29.35,325326,0
2015-12-15,29.51,29.78,29.37,29.6,220400,0
2015-12-16,29.7,29.96,29.36,29.87,299200,0
2015-12-17,29.93,29.95,29.25,29.75,410400,0
2015-12-18,29.64,29.94,29.63,29.89,556500,0
2015-12-21,30.02,30.07,29.71,29.89,321300,0
2015-12-22,29.95,30.07,29.8,30.04,474250,0
2015-12-23,30.19,30.33,29.9,30.27,246700,0
2015-12-24,30.27,30.47,30.25,30.33,54255,0
2015-12-28,30.25,30.38,30.1,30.22,157201,0
2015-12-29,30.29,30.51,30.22,30.44,173029,0
2015-12-30,30.44,30.44,29.97,30.2,304809,0
2015-12-31,30.1,30.3,29.995,30.15,354594,0
2016-01-04,29.7,29.86,28.99,29.23,710241,0
2016-01-05,29.29,30.25,29.29,30.05,470246,0
2016-01-06,29.68,30.51,29.59,30.1,1071178,0
2016-01-07,29.64,30.21,29.41,29.64,786298,0
2016-01-08,29.82,29.86,29.37,29.43,471488,0
2016-01-11,29.5,29.71,29.02,29.2,334309,0
2016-01-12,29.41,29.49,28.88,29.23,309514,0
2016-01-13,29.29,29.44,28.12,28.73,773096,0
2016-01-14,28.79,29.22,28.06,29.21,905905,0
2016-01-15,28.46,28.69,27.67,27.93,674901,0
2016-01-19,28.02,28.25,27.3,27.46,660600,0
2016-01-20,27.09,27.76,26.75,27.6,819954,0
2016-01-21,27.63,28.19,27.44,28.15,721520,0
2016-01-22,28.44,28.99,28.21,28.86,494491,0
2016-01-25,28.77,29.06,28.605,28.82,392011,0
2016-01-26,28.8,29.1,28.67,29,612520,0
2016-01-27,28.92,29.2,28.64,28.94,630228,0
2016-01-28,28.98,31.18,28.65,31.14,2382670,0
2016-01-29,31,31.71,30.84,31.41,2277504,0
2016-02-01,31.04,32.53,31.02,32.1,2257892,0
2016-02-02,31.98,32.33,31.73,32.27,1163721,0
2016-02-03,32.43,32.63,31.56,32.13,1037935,0
2016-02-04,32.18,32.48,31.89,32.46,739991,0
2016-02-05,32.06,32.37,31.54,31.69,1235760,0
2016-02-08,31.41,31.65,29.22,29.93,1543851,0
2016-02-09,29.73,29.885,29.18,29.56,965219,0
2016-02-10,29.74,30.31,29.7,29.82,437095,0
2016-02-11,29.48,29.71,28.88,29.28,610839,0
2016-02-12,29.5,29.72,28.89,29.67,1139196,0
2016-02-16,29.86,30.43,29.8275,30.39,516736,0
2016-02-17,30.48,30.84,30.45,30.55,579564,0
2016-02-18,30.63,30.97,30.46,30.96,483529,0
2016-02-19,30.84,31,30.36,31,292786,0
2016-02-22,31.2,31.46,30.57,30.58,538501,0
2016-02-23,30.57,30.57,30,30.45,421195,0
2016-02-24,30.21,30.53,29.68,30.44,417828,0
2016-02-25,30.56,31.07,30.38,30.91,731585,0
2016-02-26,31,31.18,30.71,30.93,339906,0
2016-02-29,30.95,31.49,30.82,31.22,653548,0
2016-03-01,31.5,31.56,31.05,31.48,1044388,0
2016-03-02,31.6,32.09,30.63,32.03,751963,0
2016-03-03,32.54,33.09,31.6207,32.06,506124,0
2016-03-04,32,32.8,32,32.52,515298,0
2016-03-07,32.37,32.37,31.03,31.28,823951,0
2016-03-08,31.21,31.23,30.73,30.96,381638,0
2016-03-09,31,31.65,30.93,31.65,626176,0
2016-03-10,31.5,32.12,31.35,32,657741,0
2016-03-11,32.37,32.69,32.12,32.63,484159,0
2016-03-14,32.55,33.02,32.51,33.01,470832,0
2016-03-15,32.84,33.46,32.81,32.97,471311,0
2016-03-16,32.82,34,32.82,33.94,807443,0
2016-03-17,33.9,34.24,33.69,33.85,742700,0
2016-03-18,33.99,34.41,33.39,33.85,1302889,0
2016-03-21,33.9,34,33.43,33.86,365059,0
2016-03-22,33.76,34.09,33.45,33.75,578448,0
2016-03-23,33.74,33.89,33.495,33.58,154665,0
2016-03-24,33.43,33.84,33.43,33.64,135185,0
2016-03-28,33.63,34.3,33.51,34.18,254777,0
2016-03-29,34.1,34.47,33.96,34.43,403738,0
2016-03-30,34.5,34.54,34.02,34.38,451121,0
2016-03-31,34.44,34.7,34.27,34.58,505017,0
2016-04-01,34.5,34.8399,34.36,34.76,817119,0
2016-04-04,34.72,34.9,33.92,34.57,1341826,0
2016-04-05,34.33,34.39,33.68,33.81,522510,0
2016-04-06,33.84,34.05,33.604,33.96,310948,0
2016-04-07,33.86,33.94,33.4875,33.57,342591,0
2016-04-08,33.74,33.75,33.36,33.67,279032,0
2016-04-11,33.74,34.02,33.64,33.74,265554,0
2016-04-12,33.9,34.27,33.74,34.16,377852,0
2016-04-13,34.32,34.51,34.12,34.25,191654,0
2016-04-14,34.2,34.44,33.94,34.08,326232,0
2016-04-15,34.12,34.58,33.96,34.49,482250,0
2016-04-18,34.38,34.52,34.04,34.18,153240,0
2016-04-19,34.2,34.25,33.9,34.17,289383,0
2016-04-20,34.15,34.25,33.68,33.68,379290,0
2016-04-21,33.81,34.16,33.485,33.54,373239,0
2016-04-22,33.45,33.77,33.22,33.59,306604,0
2016-04-25,33.6,33.825,33.44,33.64,230009,0
2016-04-26,33.75,34.25,33.69,34.16,351238,0
2016-04-27,34.15,34.44,34.08,34.36,400917,0
2016-04-28,34.33,34.87,34.19,34.36,789945,0
2016-04-29,34.43,34.67,33.82,33.88,487837,0
2016-05-02,34.1,34.59,33.71,34.55,566244,0
2016-05-03,34.39,34.39,33.61,34.18,455064,0
2016-05-04,33.92,34.81,33.5,34.68,871058,0
2016-05-05,34.89,35.07,34.03,34.13,560326,0
2016-05-06,33.97,34.77,33.89,34.72,839170,0
2016-05-09,34.66,35.05,34.6,34.84,1051408,0
2016-05-10,34.96,35,34.75,34.8,613088,0
2016-05-11,34.74,34.97,34.74,34.79,548353,0
2016-05-12,34.8,35.12,34.7,34.81,1094844,0
2016-05-13,34.78,35.33,34.59,35.05,685141,0
2016-05-16,34.67,34.93,34.15,34.63,1306259,0
2016-05-17,34.61,34.76,34,34,500666,0
2016-05-18,33.92,34.52,33.78,34.03,562439,0
2016-05-19,33.74,34.07,33.695,33.97,353302,0
2016-05-20,34.13,35,34.01,34.38,895075,0
2016-05-23,34.31,34.64,34.31,34.36,566134,0
2016-05-24,34.48,35.49,34.36,35.4,1242217,0
2016-05-25,35.54,36.34,35.35,35.98,825608,0
2016-05-26,36,36.8,35.99,36.8,707548,0
2016-05-27,36.87,37.21,36.75,37.14,417292,0
2016-05-31,37.17,37.46,36.61,37.46,3078948,0
2016-06-01,37.7,38.28,37.08,37.47,1894019,0
2016-06-02,37.59,37.89,37.39,37.89,433256,0
2016-06-03,37.72,38,37.53,37.57,379204,0
2016-06-06,37.45,37.71,37.37,37.64,499868,0
2016-06-07,37.67,38.44,37.595,38.29,562515,0
2016-06-08,38.12,38.44,38.0835,38.27,375045,0
2016-06-09,38.24,38.51,38.02,38.47,298540,0
2016-06-10,38.16,38.36,38,38.3,399247,0
2016-06-13,37.4,38.01,36.85,37.14,1440206,0
2016-06-14,37.05,37.25,36.83,37.08,743326,0
2016-06-15,37.09,37.2,36.69,37.04,861819,0
2016-06-16,36.8,37.75,36.8,37.23,920297,0
2016-06-17,37.09,37.09,36.62,36.75,442589,0
2016-06-20,37.07,37.525,36.87,37.33,425879,0
2016-06-21,37.46,38.03,37.32,37.78,624903,0
2016-06-22,37.8,38.23,37.8,38.02,581701,0
2016-06-23,38.22,38.7,38.02,38.62,433530,0
2016-06-24,37.22,37.9,35.87,36.08,2264931,0
2016-06-27,35.46,35.7,34.38,34.42,1208086,0
2016-06-28,34.81,35.29,34.4507,34.78,1440921,0
2016-06-29,35.18,36.31,34.99,36.03,805250,0
2016-06-30,36.27,36.89,35.55,36.88,774414,0
2016-07-01,36.84,37.58,36.805,37.29,788151,0
2016-07-05,37.1,37.13,35.98,36.76,647917,0
2016-07-06,36.56,37.62,36.07,37.51,1031715,0
2016-07-07,37.52,37.64,36.87,37.19,396224,0
2016-07-08,37.58,37.91,37.25,37.7,436824,0
2016-07-11,37.9,38.27,37.71,38.01,503394,0
2016-07-12,38.08,38.23,37.8075,37.89,286368,0
2016-07-13,38.06,38.21,37.675,38.13,662900,0
2016-07-14,38.4,38.49,37.7,37.71,366294,0
2016-07-15,37,37.6,36.57,37.34,500738,0
2016-07-18,37.34,37.3799,36.94,37.12,842807,0
2016-07-19,37.15,37.4,36.99,37.28,302521,0
2016-07-20,37.53,37.54,37.32,37.33,192762,0
2016-07-21,37.41,37.67,37.11,37.32,543481,0
2016-07-22,37.38,37.63,37.055,37.62,348365,0
2016-07-25,37.7,37.82,37.11,37.28,270450,0
2016-07-26,37.31,37.63,37.2,37.33,356062,0
2016-07-27,37.25,37.29,36.87,36.92,441600,0
2016-07-28,36.89,37.41,36.85,37.14,540521,0
2016-07-29,37.24,38.09,36.66,37.88,1021272,0
2016-08-01,37.77,38.56,37.77,38.54,1357011,0
2016-08-02,38.43,38.72,37.8,37.83,505004,0
2016-08-03,37.18,37.74,36.75,36.94,607673,0
2016-08-04,37.03,37.47,36.81,37.14,474553,0
2016-08-05,37.22,37.99,37.13,37.96,478998,0
2016-08-08,37.83,37.9,37.31,37.55,610248,0
2016-08-09,37.6,37.98,37.33,37.91,687435,0
2016-08-10,37.87,38.14,37.64,37.81,278881,0
2016-08-11,37.97,38.21,37.65,37.8,231983,0
2016-08-12,37.79,37.94,37.62,37.83,254307,0
2016-08-15,37.8,38.11,37.8,37.8,333165,0
2016-08-16,37.8,37.96,37.52,37.59,409022,0
2016-08-17,37.54,37.68,36.78,37.09,617325,0
2016-08-18,37.1,37.18,36.66,36.97,407358,0
2016-08-19,36.74,36.99,36.48,36.85,287564,0
2016-08-22,36.74,37.22,36.57,37.07,337251,0
2016-08-23,37.26,37.54,37.07,37.09,216765,0
2016-08-24,37.13,37.26,36.57,36.61,326966,0
2016-08-25,36.44,37.22,36.44,36.93,276012,0
2016-08-26,36.91,37.15,36.42,36.72,274291,0
2016-08-29,36.81,37.16,36.81,37.05,257327,0
2016-08-30,37.14,37.56,36.83,37.05,328475,0
2016-08-31,37.14,37.35,36.84,37.3,476649,0
2016-09-01,37.27,37.49,36.84,37.45,535312,0
2016-09-02,37.53,38.04,37.53,37.96,412426,0
2016-09-06,37.96,38.4,37.72,37.83,388806,0
2016-09-07,37.77,38.22,37.68,38.03,557305,0
2016-09-08,37.94,38.2,37.82,37.83,427102,0
2016-09-09,37.71,37.83,36.59,36.6,404341,0
2016-09-12,36.28,37.02,36.12,36.91,488264,0
2016-09-13,36.63,36.98,36.14,36.83,561065,0
2016-09-14,36.81,37.28,36.45,36.76,539366,0
2016-09-15,36.84,37.36,36.7,37.36,218240,0
2016-09-16,37.27,37.32,36.933,37.03,484443,0
2016-09-19,37.22,37.38,37.08,37.29,220665,0
2016-09-20,37.41,37.54,36.455,36.5,676830,0
2016-09-21,36.54,37.22,36.14,37.11,800816,0
2016-09-22,37.23,37.4,36.84,36.96,642608,0
2016-09-23,36.81,37.17,36.69,37.08,367824,0
2016-09-26,36.99,37.25,36.68,37.12,305237,0
2016-09-27,37.06,37.32,37.03,37.08,314063,0
2016-09-28,36.99,37.1,36.73,36.93,597320,0
2016-09-29,36.92,37,36.1,36.43,350161,0
2016-09-30,36.54,36.78,36.19,36.22,689383,0
2016-10-03,36.17,36.54,36.06,36.53,571266,0
2016-10-04,36.63,36.71,35.94,36.08,320258,0
2016-10-05,36.28,36.47,35.82,36.21,773754,0
2016-10-06,36.36,37.07,36.17,37.07,721671,0
2016-10-07,37.04,37.51,36.93,37.42,1283239,0
2016-10-10,37.61,38.08,37.6,37.77,599669,0
2016-10-11,38.07,38.18,37.08,37.2,263737,0
2016-10-12,37.23,37.59,36.96,37.45,362826,0
2016-10-13,37.3,37.44,36.84,37.05,311047,0
2016-10-14,37.19,37.47,37.09,37.15,185581,0
2016-10-17,37.32,37.35,37.11,37.32,171908,0
2016-10-18,37.88,37.9,37.25,37.61,464750,0
2016-10-19,37.71,37.945,37.6,37.61,167529,0
2016-10-20,37.82,37.82,37.32,37.52,223635,0
2016-10-21,37.35,38.55,37.24,38.34,765288,0
2016-10-24,38.51,38.77,38.33,38.63,641694,0
2016-10-25,38.85,38.85,38.38,38.57,616408,0
2016-10-26,38.49,38.75,38.27,38.4,556106,0
2016-10-27,38.48,38.52,36.32,36.59,1238427,0
2016-10-28,36.6,37.91,36.55,37.49,714156,0
2016-10-31,37.67,37.81,37.16,37.23,782603,0
2016-11-01,37.32,37.41,35.94,36.14,867668,0
2016-11-02,37.18,37.18,36.15,36.5,775739,0
2016-11-03,36.55,37.09,36.53,36.84,640595,0
2016-11-04,36.69,37.1,36.57,36.73,427282,0
2016-11-07,37.07,37.37,37,37.03,212236,0
2016-11-08,37.01,37.12,36.73,36.92,434208,0
2016-11-09,36.01,36.725,35.791,36.25,693278,0
2016-11-10,36.36,36.41,33.3,34.08,2146175,0
2016-11-11,33.89,34.465,33.82,34.34,795698,0
2016-11-14,34.67,34.67,33.99,34.5,726773,0
2016-11-15,34.6,35.01,34.28,34.36,442445,0
2016-11-16,34.32,34.68,34.04,34.59,419463,0
2016-11-17,34.65,35,34.51,34.58,404105,0
2016-11-18,34.49,34.59,33.74,34.21,743380,0
2016-11-21,34.31,34.62,34.18,34.43,428790,0
2016-11-22,34.42,35,34.39,34.96,297899,0
2016-11-23,34.75,35,34.28,34.43,463383,0
2016-11-25,34.46,34.89,34.17,34.49,168277,0
2016-11-28,34.57,34.95,34.23,34.33,374847,0
2016-11-29,34.4,34.84,34.19,34.54,389957,0
2016-11-30,34.53,34.64,33.89,34.16,444023,0
2016-12-01,34.17,34.17,32.51,32.54,1062070,0
2016-12-02,32.54,32.94,32.21,32.63,1080057,0
2016-12-05,32.76,33.09,32.71,32.79,710076,0
2016-12-06,32.95,33.13,32.44,32.76,672764,0
2016-12-07,32.71,33.88,32.71,33.81,722332,0
2016-12-08,33.82,34.6,33.78,34.35,349093,0
2016-12-09,34.38,34.72,33.98,34.08,506466,0
2016-12-12,34.02,34.56,33.82,34.18,430209,0
2016-12-13,34.28,34.97,34.21,34.78,1033515,0
2016-12-14,34.77,35.53,34.45,34.48,466655,0
2016-12-15,34.47,34.755,34.26,34.48,444416,0
2016-12-16,34.45,34.76,34.33,34.42,420936,0
2016-12-19,34.59,34.72,34.35,34.59,664217,0
2016-12-20,34.67,34.89,34.5,34.7,323190,0
2016-12-21,34.55,34.93,34.4,34.91,403526,0
2016-12-22,34.97,35.19,34.45,34.98,226560,0
2016-12-23,34.92,35.25,34.92,35.18,155450,0
2016-12-27,35.34,35.34,34.74,35.03,262910,0
2016-12-28,34.96,34.97,34.49,34.57,345576,0
2016-12-29,34.5,35.41,34.5,34.92,362638,0
2016-12-30,34.94,35.11,34.52,35.07,574762,0
2017-01-03,35.31,35.5,34.35,34.63,980533,0
2017-01-04,34.63,36.19,34.63,36.06,561793,0
2017-01-05,36.11,37.82,36.085,37.32,1695275,0
2017-01-06,37.35,37.55,37,37.12,754047,0
2017-01-09,37.32,37.32,36.66,36.88,368208,0
2017-01-10,36.83,36.99,36.43,36.53,605960,0
2017-01-11,36.44,37.13,36.41,36.91,369400,0
2017-01-12,36.91,37.55,36.715,37.35,506831,0
2017-01-13,37.47,37.69,37.21,37.54,554593,0
2017-01-17,37.63,37.81,37.36,37.62,347999,0
2017-01-18,37.72,37.87,37.25,37.52,399568,0
2017-01-19,37.38,37.85,37.28,37.7,451307,0
2017-01-20,37.77,38.12,37.62,37.76,357911,0
2017-01-23,37.96,38.21,37.74,38.16,351176,0
2017-01-24,38.06,38.415,37.94,38.25,687931,0
2017-01-25,38.51,38.66,38.33,38.39,408486,0
2017-01-26,38.37,38.59,38.02,38.3,383285,0
2017-01-27,38.34,38.42,38.01,38.03,190081,0
2017-01-30,38.25,38.4008,37.49,37.99,251360,0
2017-01-31,37.98,38.45,37.89,38.43,398181,0
2017-02-01,38.48,39.08,38.48,38.74,862401,0
2017-02-02,38.86,38.875,38.53,38.72,424168,0
2017-02-03,39.02,39.52,38.99,39.24,501421,0
2017-02-06,39.11,39.19,38.71,38.91,227228,0
2017-02-07,38.85,38.945,38.685,38.71,198730,0
2017-02-08,38.77,38.84,38.25,38.53,1004644,0
2017-02-09,38.67,39.18,38.67,38.87,446869,0
2017-02-10,38.75,38.8,38.4575,38.56,295896,0
2017-02-13,38.56,38.77,38.28,38.59,573643,0
2017-02-14,38.47,38.6,37.8,38.12,648300,0
2017-02-15,39,39.22,38.43,38.52,724176,0
2017-02-16,38.4,38.795,38.15,38.31,561578,0
2017-02-17,38.3,38.56,37.93,38.41,594315,0
2017-02-21,38.16,38.93,38.16,38.56,420275,0
2017-02-22,38.62,38.85,38.55,38.68,225786,0
2017-02-23,38.93,38.93,38.4,38.62,210746,0
2017-02-24,38.39,39.18,38.39,39.05,467655,0
2017-02-27,39.18,39.3,38.74,38.95,656469,0
2017-02-28,39.08,39.08,38.1,38.9,1122400,0
2017-03-01,38.06,39.9965,36.94,39.17,1363333,0
2017-03-02,38.95,39.38,38.49,38.92,738233,0
2017-03-03,38.98,39.33,38.74,39.12,368184,0
2017-03-06,39.15,39.15,38.25,38.71,355598,0
2017-03-07,38.82,39.14,38.61,38.65,246797,0
2017-03-08,38.66,38.75,38.07,38.15,948616,0
2017-03-09,38.24,38.44,37.84,38.41,633951,0
2017-03-10,38.66,39.25,38.6,39.16,530309,0
2017-03-13,39.17,39.33,39,39.28,380468,0
2017-03-14,39.19,39.4,38.69,39.02,339299,0
2017-03-15,39.22,39.35,38.68,39.21,374457,0
2017-03-16,39.35,39.45,39.1,39.27,321888,0
2017-03-17,39.33,39.41,39.06,39.2,264933,0
2017-03-20,39.17,39.425,38.8,39.01,384255,0
2017-03-21,39.31,39.39,38.5,38.52,363429,0
2017-03-22,38.55,38.77,38.27,38.57,388157,0
2017-03-23,38.51,39.35,38.24,39.05,223667,0
2017-03-24,39.19,39.31,38.6,38.64,310354,0
2017-03-27,38.53,38.77,38.05,38.62,228579,0
2017-03-28,38.62,38.76,38.3,38.55,345209,0
2017-03-29,38.36,39.02,38.3,39.01,385114,0
2017-03-30,38.89,39.07,38.535,39.05,272000,0
2017-03-31,39.01,39.65,38.71,39.56,497373,0
2017-04-03,39.71,40,39.4,39.71,851947,0
2017-04-04,39.69,39.79,39.35,39.59,529587,0
2017-04-05,39.6,39.82,39.26,39.35,452675,0
2017-04-06,39.44,39.54,39,39.21,213733,0
2017-04-07,39.2,39.535,39.12,39.37,437304,0
2017-04-10,39.39,39.75,39.225,39.5,326813,0
2017-04-11,39.49,39.71,39.25,39.71,277323,0
2017-04-12,39.65,40.02,39.59,39.97,398268,0
2017-04-13,39.9,40.07,39.69,39.84,415925,0
2017-04-17,40.02,40.4,40.02,40.23,601072,0
2017-04-18,40.08,40.61,39.8,40.24,437611,0
2017-04-19,40.48,40.65,40.05,40.28,688770,0
2017-04-20,40.41,40.66,40.22,40.24,467331,0
2017-04-21,40.16,40.265,39.65,39.97,709438,0
2017-04-24,41.17,41.17,40.13,40.26,433389,0
2017-04-25,40.39,40.66,40.36,40.57,344090,0
2017-04-26,40.49,40.79,40.49,40.69,334125,0
2017-04-27,40.84,41.51,40.66,41.04,422107,0
2017-04-28,41.05,41.91,40.95,41.66,868275,0
2017-05-01,41.77,42.335,41.68,42.16,999257,0
2017-05-02,42.18,42.47,41.91,42.09,861761,0
2017-05-03,42.06,42.61,41.8,41.94,717425,0
2017-05-04,42.18,43.27,41.68,43.16,1123698,0
2017-05-05,43.21,44.2,43.14,43.82,1250308,0
2017-05-08,43.69,43.94,43.36,43.87,556152,0
2017-05-09,43.88,44.67,43.75,44.29,751632,0
2017-05-10,44.28,44.63,43.9,44,556361,0
2017-05-11,44,44.03,43.38,43.5,582621,0
2017-05-12,43.55,44.06,43.29,44.04,289475,0
2017-05-15,44.04,44.5,44.04,44.26,525493,0
2017-05-16,44.37,44.37,43.63,44.02,758254,0
2017-05-17,43.68,44.46,43.56,44.27,503197,0
2017-05-18,44.16,44.51,44.035,44.09,652011,0
2017-05-19,44.33,44.5,43.91,44.33,442067,0
2017-05-22,44.35,44.96,44.3,44.86,417782,0
2017-05-23,45,45.25,44.83,45.14,365083,0
2017-05-24,45.3,45.69,45.18,45.57,756546,0
2017-05-25,45.68,45.925,45.3,45.51,480730,0
2017-05-26,45.44,45.5,44.34,44.34,429578,0
2017-05-30,44.29,44.86,44.2,44.5,520730,0
2017-05-31,44.67,44.79,44.29,44.45,501772,0
2017-06-01,44.59,45.25,44.46,44.66,653215,0
2017-06-02,44.89,44.95,44.44,44.68,459444,0
2017-06-05,44.7,44.74,44.46,44.59,389666,0
2017-06-06,44.58,45.62,44.515,45.47,393968,0
2017-06-07,45.34,45.81,44.61,45.08,206039,0
2017-06-08,45.09,45.3,44.92,45.1,226817,0
2017-06-09,44.29,45.5996,44.29,45.2,935243,0
2017-06-12,45.13,45.13,44.16,44.22,461891,0
2017-06-13,44.4,44.68,44.08,44.11,275388,0
2017-06-14,44.3,44.79,43.93,44.12,367025,0
2017-06-15,43.51,44.3,43.51,43.93,451106,0
2017-06-16,43.95,44.225,43.75,43.87,186818,0
2017-06-19,43.93,44.34,43.88,44.19,341436,0
2017-06-20,44.21,44.93,44.08,44.87,424111,0
2017-06-21,44.95,45.355,44.77,45.04,275810,0
2017-06-22,45.18,45.43,44.82,45.43,352372,0
2017-06-23,45.47,46.24,45.35,46.23,577707,0
2017-06-26,46.35,46.67,46.219,46.32,563028,0
2017-06-27,46.33,46.49,45.44,45.68,669845,0
2017-06-28,45.6341,46.24,45.4,45.92,264337,0
2017-06-29,45.81,45.81,45.01,45.59,337541,0
2017-06-30,45.68,46.15,45.58,45.78,342239,0
2017-07-03,45.85,46.03,44.985,45.03,179154,0
2017-07-05,45.07,45.57,44.9173,45.5,351798,0
2017-07-06,45.45,45.47,44.08,44.27,615992,0
2017-07-07,44.41,44.87,44.03,44.65,198750,0
2017-07-10,44.64,44.86,44.26,44.75,381467,0
2017-07-11,44.9,45.41,44.76,45.31,282812,0
2017-07-12,45.58,46.075,45.5,45.88,268319,0
2017-07-13,45.87,45.955,45.46,45.77,250967,0
2017-07-14,45.9,46.11,45.72,45.79,180170,0
2017-07-17,45.87,46.19,45.66,45.92,205767,0
2017-07-18,45.93,46.33,45.9,46.2,304684,0
2017-07-19,46.33,46.33,45.86,45.94,213609,0
2017-07-20,46,46.63,45.81,46.46,339653,0
2017-07-21,46.47,46.9,46.39,46.89,458985,0
2017-07-24,46.88,47.53,46.835,47.45,348857,0
2017-07-25,47.53,47.75,47.25,47.52,451607,0
2017-07-26,47.51,47.95,47.505,47.86,401356,0
2017-07-27,48,48,47.01,47.27,385160,0
2017-07-28,47.14,47.84,46.85,47.81,374449,0
2017-07-31,47.92,48.04,46.95,47.87,658360,0
2017-08-01,47.99,48.52,47.87,48.35,345748,0
2017-08-02,47.78,49.83,47.78,49.4,913461,0
2017-08-03,49.56,49.83,49.08,49.11,386375,0
2017-08-04,48.975,49.17,48.47,48.96,174129,0
2017-08-07,49.02,49.1,48.58,48.63,177036,0
2017-08-08,48.59,49.13,48.45,48.82,168724,0
2017-08-09,48.71,49.24,48.59,49.17,241919,0
2017-08-10,49.02,49.06,48.13,48.67,781667,0
2017-08-11,48.04,48.53,46.9,48.39,314718,0
2017-08-14,48.76,48.93,48.31,48.84,240249,0
2017-08-15,48.83,49.19,48.37,48.7,301870,0
2017-08-16,48.7,49.71,48.58,49.67,334910,0
2017-08-17,49.72,50.175,49.27,49.31,408390,0
2017-08-18,49.15,49.77,49.15,49.67,407204,0
2017-08-21,49.61,49.77,49.16,49.39,230983,0
2017-08-22,49.42,50.26,48.89,50.17,273898,0
2017-08-23,50.07,50.35,49.91,50.17,364877,0
2017-08-24,50.47,50.57,49.9,50.27,297534,0
2017-08-25,50.46,50.69,49.71,50.1,446846,0
2017-08-28,50.18,50.33,50.0101,50.3,148799,0
2017-08-29,50.11,50.67,49.91,50.66,389383,0
2017-08-30,50.68,51.3,50.66,51.1,591515,0
2017-08-31,51.14,51.86,50.985,51.85,414003,0
2017-09-01,51.91,51.92,51,51.32,365741,0
2017-09-05,51.15,51.77,50.78,50.99,210314,0
2017-09-06,51,51.07,50.47,50.82,245563,0
2017-09-07,51.11,51.64,50.87,50.98,195916,0
2017-09-08,51.05,51.73,50.92,51.56,358245,0
2017-09-11,51.78,52.15,51.59,51.95,248862,0
2017-09-12,51.85,51.85,50.96,51.42,240016,0
2017-09-13,51.2,51.33,50.53,50.6,317618,0
2017-09-14,50.49,50.82,50.04,50.38,438038,0
2017-09-15,50.38,50.71,50.16,50.63,244993,0
2017-09-18,50.69,50.8,49.98,50.33,444773,0
2017-09-19,50.44,50.76,49.89,50.76,457939,0
2017-09-20,50.76,51.02,49.8,50.19,244426,0
2017-09-21,50.2,50.23,49.97,50.16,209410,0
2017-09-22,50.06,50.53,49.9,50.02,287733,0
2017-09-25,49.93,50.21,49.3708,49.75,289135,0
2017-09-26,49.86,50.05,49.31,49.5,200202,0
2017-09-27,49.54,50.16,49.15,49.41,290622,0
2017-09-28,49.21,49.81,49.155,49.78,242613,0
2017-09-29,49.79,51.18,49.79,50.93,393472,0
2017-10-02,50.95,51.25,50.61,51.15,427249,0
2017-10-03,50.85,51.14,49.81,50,429279,0
2017-10-04,50.12,50.92,50.085,50.89,244928,0
2017-10-05,51,51.07,50.68,51.06,178656,0
2017-10-06,50.98,51.56,50.9,51.42,267390,0
2017-10-09,51.42,51.94,51.28,51.6,210823,0
2017-10-10,51.9,52.44,51.46,51.52,241611,0
2017-10-11,51.57,52.17,51.17,52.12,181276,0
2017-10-12,52.23,52.63,51.96,52.25,159371,0
2017-10-13,52.47,52.49,51.59,52.12,169806,0
2017-10-16,52.15,52.47,51.81,52.04,123184,0
2017-10-17,51.96,52.05,51.35,51.68,255693,0
2017-10-18,51.85,52.51,51.65,52.19,152082,0
2017-10-19,52.05,53.17,52.05,53.15,354179,0
2017-10-20,53.3,53.65,52.8803,53.41,515624,0
2017-10-23,53.34,53.545,53.07,53.19,375930,0
2017-10-24,53.1,53.55,52.93,53.06,281114,0
2017-10-25,53.22,53.37,52.53,53.18,460799,0
2017-10-26,53.25,53.47,52.08,52.27,356473,0
2017-10-27,51.95,53.04,51.0185,52.85,368253,0
2017-10-30,52.86,53.02,52.36,52.93,198810,0
2017-10-31,53.25,53.7,52.91,53.39,473487,0
2017-11-01,53.42,56.57,53.42,55.75,900769,0
2017-11-02,56.4,56.5272,54.59,55.17,442859,0
2017-11-03,55.33,55.76,55.01,55.49,404944,0
2017-11-06,55.59,55.81,54.64,55.2,241650,0
2017-11-07,55.21,56.01,55.01,56,279347,0
2017-11-08,55.74,56.58,55.74,56.39,452883,0
2017-11-09,56.26,56.375,55.95,56.21,324074,0
2017-11-10,56.16,56.85,55.97,56.65,351276,0
