Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,12.34,12.41,12.1,12.11,422625,0
2010-08-24,12.09,12.18,11.56,12,138945,0
2010-08-25,11.9,12.1,11.71,12.1,100645,0
2010-08-26,12.16,12.19,11.75,11.8,24670,0
2010-08-27,11.82,12.23,11.5,12.23,82805,0
2010-08-30,12.95,12.95,11.9,11.9,37350,0
2010-08-31,11.91,12.14,11.81,12.03,104676,0
2010-09-01,12.22,12.75,12.22,12.75,94304,0
2010-09-02,12.6,12.98,12.6,12.89,76880,0
2010-09-03,12.99,13.49,12.99,13.35,54615,0
2010-09-07,13.25,13.25,12.98,13.05,94500,0
2010-09-08,13,13.57,13,13.35,104280,0
2010-09-09,13.55,13.93,13.55,13.75,369950,0
2010-09-10,13.81,13.85,13.46,13.5,1368300,0
2010-09-13,13.99,14.22,13.82,13.95,983984,0
2010-09-14,13.88,13.97,13.59,13.67,736326,0
2010-09-15,13.5,13.86,13.45,13.77,68107,0
2010-09-16,13.85,13.85,13.55,13.77,116211,0
2010-09-17,13.8,13.8,13.04,13.15,908125,0
2010-09-20,13.17,13.5,13.14,13.47,782221,0
2010-09-21,13.57,13.57,13.07,13.16,239495,0
2010-09-22,13.16,13.18,12.5,12.65,208980,0
2010-09-23,12.55,12.55,12.1,12.2,336380,0
2010-09-24,12.4,12.51,12.24,12.43,116091,0
2010-09-27,12.5,12.5,12,12,98185,0
2010-09-28,12.07,12.1,11.75,11.95,355690,0
2010-09-29,11.92,11.97,11.55,11.68,209554,0
2010-09-30,11.7,12,11.52,11.67,173608,0
2010-10-01,11.76,12.18,11.73,12.1,291833,0
2010-10-04,12.2,12.45,12.08,12.27,183457,0
2010-10-05,12.47,12.91,12.35,12.81,170135,0
2010-10-06,12.87,13.07,12.5,13.04,154456,0
2010-10-07,13.08,13.3,12.8,12.92,406338,0
2010-10-08,13,13,12.75,12.8,80200,0
2010-10-11,12.99,13.1,12.9,13.03,485794,0
2010-10-12,13,13.55,12.87,13.5,191879,0
2010-10-13,13.6,13.6,12.8,13.02,394740,0
2010-10-14,12.94,12.94,12,12.4,4914032,0
2010-10-15,12.25,12.3,11.51,12.02,1250222,0
2010-10-18,12.05,12.56,12.01,12.5,145885,0
2010-10-19,12.4,12.75,12.06,12.18,106651,0
2010-10-20,12.26,12.54,12.13,12.48,106411,0
2010-10-21,12.53,12.57,12.14,12.29,251933,0
2010-10-22,12.24,12.55,12.24,12.55,242149,0
2010-10-25,12.45,12.68,12.22,12.3,238447,0
2010-10-26,12.1,12.38,12.05,12.37,92763,0
2010-10-27,12.3,12.58,12.3,12.56,129047,0
2010-10-28,12.7,12.8,12.47,12.56,105402,0
2010-10-29,12.51,12.75,12.46,12.75,80007,0
2010-11-01,13.18,13.18,12.5,12.65,194214,0
2010-11-02,12.59,12.65,12.32,12.37,212330,0
2010-11-03,12.45,12.8,12.42,12.7,207657,0
2010-11-04,13.02,13.9,12.92,13.78,152757,0
2010-11-05,13.87,14.7,13.86,14.64,351945,0
2010-11-08,14.61,14.66,14.27,14.47,103052,0
2010-11-09,14.55,14.55,13.94,13.95,110983,0
2010-11-10,14,14.37,13.86,14.27,101960,0
2010-11-11,14.22,14.22,13.88,13.99,177416,0
2010-11-12,14,14.1,13.68,13.83,165913,0
2010-11-15,14,14.3,13.82,14.15,209564,0
2010-11-16,14.1,14.26,13.66,14.13,289613,0
2010-11-17,14.06,14.06,13.58,13.81,180246,0
2010-11-18,14.08,14.19,13.95,14.04,53518,0
2010-11-19,13.97,13.98,13.7,13.75,122822,0
2010-11-22,13.75,13.75,12.57,13.01,1427284,0
2010-11-23,12.97,12.97,12.52,12.59,887815,0
2010-11-24,12.59,12.97,12.59,12.92,33615,0
2010-11-26,12.82,12.82,12.5,12.5,47370,0
2010-11-29,12.5,12.92,12.4,12.82,85804,0
2010-11-30,12.75,12.75,12.4,12.63,88516,0
2010-12-01,12.87,13,12.77,12.98,97620,0
2010-12-02,13.31,13.58,13.11,13.5,174292,0
2010-12-03,13.37,13.65,13.13,13.6,31547,0
2010-12-06,13.48,13.9,13.48,13.77,53509,0
2010-12-07,14.11,14.11,13.44,13.44,93275,0
2010-12-08,13.35,14.15,13.35,14.15,197750,0
2010-12-09,14.35,14.5,14.2,14.25,563389,0
2010-12-10,14.33,14.58,14.31,14.45,237095,0
2010-12-13,14.51,14.99,14.35,14.7,289316,0
2010-12-14,14.66,14.66,14.1,14.21,130468,0
2010-12-15,14.2,14.4,13.97,13.97,79144,0
2010-12-16,14,14.14,13.6,13.63,141344,0
2010-12-17,13.62,13.62,13.4,13.41,91700,0
2010-12-20,13.49,13.8,13.49,13.51,81029,0
2010-12-21,13.65,14.3,13.65,14.11,235279,0
2010-12-22,14.04,14.95,14.04,14.57,315601,0
2010-12-23,14.7,14.7,14.15,14.26,381529,0
2010-12-27,14.25,14.76,14.25,14.76,69921,0
2010-12-28,14.45,14.9,14.45,14.59,42201,0
2010-12-29,14.6,14.6,14.46,14.46,30125,0
2010-12-30,14.46,14.5,14.2,14.32,52090,0
2010-12-31,14.34,14.49,14.34,14.45,36500,0
2011-01-03,14.89,15.32,14.82,14.91,457011,0
2011-01-04,14.9,15.2,14.82,15.1,269993,0
2011-01-05,15.1,15.51,15.1,15.2,437406,0
2011-01-06,15.16,15.3,15,15.1,159235,0
2011-01-07,15.08,15.08,13.92,14.67,239761,0
2011-01-10,14.4,14.71,14.23,14.42,114576,0
2011-01-11,14.75,14.89,14.51,14.66,102410,0
2011-01-12,15.09,15.46,15.07,15.27,716990,0
2011-01-13,15.48,15.51,14.92,15.08,140301,0
2011-01-14,15.6,15.95,15.18,15.18,438711,0
2011-01-18,15.17,15.55,15,15.11,169481,0
2011-01-19,15.1,15.19,14.28,14.28,169920,0
2011-01-20,14.37,15.11,14.3,14.99,224101,0
2011-01-21,15.08,15.45,15.05,15.4,89576,0
2011-01-24,15.45,15.45,14.95,14.99,114550,0
2011-01-25,15.17,15.3,14.53,14.81,70235,0
2011-01-26,14.93,15.2,14.77,14.8,126960,0
2011-01-27,14.9,15.01,14.67,14.78,76588,0
2011-01-28,14.94,15.29,14.35,14.46,140473,0
2011-01-31,14.51,14.75,14.42,14.6,98403,0
2011-02-01,14.97,15.22,14.85,15.06,170172,0
2011-02-02,15.1,15.15,14.8,14.92,48400,0
2011-02-03,14.79,14.93,14.52,14.9,47209,0
2011-02-04,15.09,15.09,14.31,14.55,154505,0
2011-02-07,14.85,15.21,14.64,15,127950,0
2011-02-08,15.11,15.32,15.01,15.32,72663,0
2011-02-09,15.2,15.2,14.7,14.89,211908,0
2011-02-10,14.85,15.1,14.85,15.06,90690,0
2011-02-11,15.16,15.85,15.16,15.67,196113,0
2011-02-14,15.65,15.89,15.6,15.83,125141,0
2011-02-15,15.88,16.28,15.87,16,251117,0
2011-02-16,16.32,17,16.31,16.94,359423,0
2011-02-18,16.83,17.05,16.79,16.99,87634,0
2011-02-22,16.6,16.64,16.1,16.18,211669,0
2011-02-23,16.15,16.7,15.9,16.46,182467,0
2011-02-24,16.45,16.48,15.75,16.2,196808,0
2011-02-25,16.5,16.99,16.46,16.83,163423,0
2011-02-28,17.23,17.23,16.61,16.84,155879,0
2011-03-01,16.7,16.74,16.13,16.13,129884,0
2011-03-02,16.05,16.38,15.83,15.89,196011,0
2011-03-03,16.5,16.64,16.35,16.53,215193,0
2011-03-04,16.43,16.43,15.8,16.25,155849,0
2011-03-07,15.9,16.31,15.73,16.18,225116,0
2011-03-08,16.09,17.05,16.09,16.79,173400,0
2011-03-09,16.77,17.23,16.7,16.84,123613,0
2011-03-10,16.47,16.5,16.24,16.43,146185,0
2011-03-11,16.37,16.54,16.25,16.53,55902,0
2011-03-14,16.23,16.34,15.85,16.26,63836,0
2011-03-15,15.6,16.21,15.4,16.03,127412,0
2011-03-16,16.04,16.04,15.2,15.25,93761,0
2011-03-17,15.66,15.86,15.09,15.86,207443,0
2011-03-18,16.33,16.75,16,16.36,161029,0
2011-03-21,16.64,16.71,16.06,16.15,109933,0
2011-03-22,16.15,16.18,15.99,16.04,52451,0
2011-03-23,16.1,16.12,15.49,16.11,355959,0
2011-03-24,16.24,16.3,15.81,16.3,51430,0
2011-03-25,16.32,16.66,16.32,16.47,100571,0
2011-03-28,16.67,16.89,16.55,16.78,163222,0
2011-03-29,16.6,16.78,16.35,16.67,126500,0
2011-03-30,16.75,17.25,16.75,16.9,143408,0
2011-03-31,16.99,17,16.54,16.78,93958,0
2011-04-01,17.1,17.1,16.81,16.93,64984,0
2011-04-04,16.93,17.04,16.75,16.88,28004,0
2011-04-05,16.9,17.2,16.78,16.99,210788,0
2011-04-06,17.18,17.56,17.15,17.55,106095,0
2011-04-07,17.55,17.75,17.15,17.45,63560,0
2011-04-08,17.6,17.6,16.9,17.01,68325,0
2011-04-11,17.1,17.29,17,17.1,49359,0
2011-04-12,16.77,17.16,16.55,16.98,54680,0
2011-04-13,17.18,17.3,16.37,16.7,759239,0
2011-04-14,16.35,16.65,15.85,16.01,1118856,0
2011-04-15,16.15,16.15,15.86,15.9,224877,0
2011-04-18,15.16,15.51,15.1,15.51,407149,0
2011-04-19,15.54,15.83,15.3,15.79,115690,0
2011-04-20,15.98,15.99,15.3,15.77,436726,0
2011-04-21,15.87,16.17,15.57,15.85,309539,0
2011-04-25,15.84,16.14,15.78,16,174325,0
2011-04-26,16.02,16.33,16,16.3,69980,0
2011-04-27,16.45,16.52,16.24,16.44,43777,0
2011-04-28,16.41,16.74,16.41,16.65,62572,0
2011-04-29,16.5,16.75,16.26,16.6,503336,0
2011-05-02,16.65,16.65,15.99,16.25,141520,0
2011-05-03,16.24,16.64,16.07,16.6,132260,0
2011-05-04,16.52,16.55,16.2,16.35,119516,0
2011-05-05,16.24,16.38,15.91,16.17,63474,0
2011-05-06,16.37,16.39,15.74,15.88,120804,0
2011-05-09,15.88,15.88,15.43,15.81,56279,0
2011-05-10,15.81,16.14,15.78,15.87,49055,0
2011-05-11,15.99,15.99,15.23,15.37,165924,0
2011-05-12,15.28,15.31,14.94,15.21,211197,0
2011-05-13,15.17,15.17,14.45,14.63,639651,0
2011-05-16,14.5,14.75,14.43,14.58,141123,0
2011-05-17,14.65,15.04,14.38,14.86,120279,0
2011-05-18,14.87,15.1,14.7,14.96,51545,0
2011-05-19,15.11,15.18,14.84,14.88,204149,0
2011-05-20,14.89,14.97,14.25,14.33,2694417,0
2011-05-23,14.25,14.25,13.7,14,273600,0
2011-05-24,14.08,14.15,13.5,13.73,1151847,0
2011-05-25,13.64,14,13.64,13.88,262768,0
2011-05-26,13.84,14.1,13.7,14.03,88420,0
2011-05-27,14.19,14.68,14.19,14.55,156653,0
2011-05-31,14.74,14.99,14.42,14.99,146123,0
2011-06-01,14.6,14.6,13.76,13.83,274979,0
2011-06-02,13.76,14.04,13.27,13.79,271779,0
2011-06-03,13.4,14.1,13.4,13.54,316586,0
2011-06-06,13.16,13.4,12.78,12.96,574551,0
2011-06-07,13.23,13.43,12.93,12.93,77516,0
2011-06-08,12.95,13.21,12.76,12.88,585264,0
2011-06-09,13.05,13.3,12.95,13.13,140342,0
2011-06-10,13.11,13.49,12.82,13.22,598715,0
2011-06-13,13.46,13.72,13.09,13.7,62527,0
2011-06-14,13.95,14.09,13.37,13.55,177358,0
2011-06-15,13.16,13.39,12.82,12.94,281380,0
2011-06-16,12.83,12.96,12.52,12.93,475220,0
2011-06-17,13.12,13.45,13.07,13.45,444367,0
2011-06-20,13.36,13.36,12.92,13,85510,0
2011-06-21,13.32,13.45,12.96,13.26,273802,0
2011-06-22,13.17,13.53,13.07,13.08,70937,0
2011-06-23,13,13,12.57,12.75,657232,0
2011-06-24,12.74,12.74,12.5,12.65,1093965,0
2011-06-27,12.6,12.96,12.54,12.9,1433270,0
2011-06-28,12.93,12.93,12.4,12.6,518005,0
2011-06-29,12.9,13.13,12.71,13.05,127136,0
2011-06-30,13.24,13.5,13.12,13.47,395351,0
2011-07-01,13.61,14.23,13.6,14.1,138063,0
2011-07-05,13.99,13.99,13.58,13.68,536516,0
2011-07-06,13.58,13.58,13.17,13.38,74700,0
2011-07-07,13.83,14.2,13.69,13.78,67780,0
2011-07-08,13.57,13.57,13.3,13.41,54681,0
2011-07-11,12.95,13.12,12.71,12.82,144755,0
2011-07-12,12.7,13.11,12.7,12.77,230497,0
2011-07-13,12.85,13.32,12.8,12.9,105304,0
2011-07-14,13.56,13.61,13.35,13.42,196316,0
2011-07-15,13.63,13.69,12.9,13.18,127391,0
2011-07-18,13.2,13.25,12.67,13.17,270465,0
2011-07-19,13.24,13.56,12.95,13.55,161495,0
2011-07-20,13.79,14.09,13.79,13.81,169943,0
2011-07-21,14.22,14.67,14.1,14.4,412690,0
2011-07-22,14.32,14.52,14.19,14.46,71850,0
2011-07-25,14.14,14.14,13.9,14.01,54957,0
2011-07-26,14,14.1,13.8,13.82,211497,0
2011-07-27,13.75,13.75,13.45,13.46,63688,0
2011-07-28,13.5,13.82,13.45,13.5,71750,0
2011-07-29,13.12,13.54,12.96,13.36,189829,0
2011-08-01,13.61,14,13.07,13.28,165152,0
2011-08-02,13.06,13.2,12.78,12.78,276765,0
2011-08-03,12.85,12.85,12.53,12.78,495114,0
2011-08-04,12.92,13.63,11.75,11.78,819327,0
2011-08-05,12.6,12.6,11.14,11.67,6257930,0
2011-08-08,11.49,11.82,9.65,10.49,2915182,0
2011-08-09,10.5,12.05,10.29,12.05,788708,0
2011-08-10,12.25,12.25,11,11.04,195449,0
2011-08-11,12.04,12.46,11.5,11.87,1626219,0
2011-08-12,12.26,12.27,11.61,12.04,884746,0
2011-08-15,12.1,12.53,12.06,12.3,73390,0
2011-08-16,12.27,12.27,11.95,11.97,160303,0
2011-08-17,11.87,12.35,11.87,12.26,405710,0
2011-08-18,11.5,12.05,11.5,12,559925,0
2011-08-19,11.84,12.24,11.4,11.81,384019,0
2011-08-22,11.78,12.26,11.72,11.74,1298249,0
2011-08-23,11.75,12.03,11.42,11.97,426227,0
2011-08-24,11.62,12.48,11.62,12.4,206682,0
2011-08-25,12.76,13.85,11.95,11.95,229811,0
2011-08-26,11.88,12.54,11.75,12.27,66130,0
2011-08-29,12.51,13.11,12.51,13.1,23203,0
2011-08-30,13.1,13.1,12.86,12.97,42758,0
2011-08-31,13.16,13.35,12.58,12.81,298679,0
2011-09-01,12.79,12.83,12.02,12.02,93153,0
2011-09-02,11.84,11.84,11,11.21,529319,0
2011-09-06,10.76,10.93,10.42,10.89,623760,0
2011-09-07,11.03,11.82,11,11.63,124110,0
2011-09-08,11.47,11.68,10.95,10.96,72820,0
2011-09-09,10.8,10.8,10.24,10.29,189906,0
2011-09-12,9.93,10.45,9.9,10.15,191855,0
2011-09-13,10.3,10.57,10.17,10.27,299019,0
2011-09-14,10.4,10.56,10.14,10.31,237330,0
2011-09-15,10.46,10.84,10.41,10.84,55790,0
2011-09-16,10.94,11.16,10.5,10.62,50800,0
2011-09-19,10.09,10.43,10.02,10.19,92329,0
2011-09-20,10.31,10.37,10.02,10.05,290490,0
2011-09-21,10.01,10.14,9.5,9.5,390623,0
2011-09-22,9.26,9.51,8.62,9.24,310111,0
2011-09-23,9.59,9.64,9.02,9.45,97553,0
2011-09-26,9.57,10.46,9.46,10.42,150600,0
2011-09-27,10.71,11.09,10.24,10.4,313903,0
2011-09-28,10.39,10.6,9.81,9.84,63956,0
2011-09-29,10.15,10.66,9.69,10.13,75622,0
2011-09-30,9.98,9.98,9.31,9.31,227469,0
2011-10-03,9.46,9.71,8.19,8.8,246380,0
2011-10-04,8.8,9.09,8.2,9.05,268093,0
2011-10-05,9.08,9.4,8.78,9.14,134443,0
2011-10-06,9.27,10.02,9.1,10.02,250754,0
2011-10-07,10.11,10.17,9.15,9.17,90257,0
2011-10-10,9.41,9.97,9.41,9.88,83488,0
2011-10-11,9.88,10.14,9.62,10.04,84720,0
2011-10-12,10.25,10.7,10.25,10.3,136497,0
2011-10-13,10.15,10.15,9.15,9.5,484350,0
2011-10-14,9.72,9.86,9.47,9.77,261448,0
2011-10-17,9.64,9.82,9.3,9.32,175789,0
2011-10-18,9.46,10.5,9.43,10.1,120846,0
2011-10-19,10.28,10.82,9.67,9.67,51566,0
2011-10-20,9.69,10.27,9.55,10.22,124948,0
2011-10-21,10.46,10.74,10.19,10.3,104475,0
2011-10-24,10.5,10.92,10.5,10.73,180637,0
2011-10-25,10.55,10.55,10.02,10.06,37290,0
2011-10-26,10.26,10.52,9.98,10.41,131991,0
2011-10-27,11.7,12.2,11.17,11.7,263704,0
2011-10-28,11.62,11.66,11.31,11.55,28600,0
2011-10-31,11.21,11.28,10.5,10.5,56885,0
2011-11-01,9.75,10.01,9.07,9.56,529890,0
2011-11-02,10.08,10.11,9.75,9.99,73804,0
2011-11-03,10.14,10.48,9.62,10.42,49280,0
2011-11-04,10.07,10.27,9.92,10.23,43635,0
2011-11-07,10.37,10.52,10.11,10.18,44800,0
2011-11-08,10.33,10.76,10.17,10.69,48061,0
2011-11-09,10.55,10.55,9.5,9.59,107454,0
2011-11-10,9.81,9.9,9.5,9.72,21300,0
2011-11-11,9.95,10.3,9.62,10.03,59586,0
2011-11-14,9.88,9.88,9.5,9.66,85891,0
2011-11-15,9.51,9.75,9.42,9.64,124916,0
2011-11-16,9.5,9.57,9.15,9.15,159310,0
2011-11-17,9.5,9.5,8.52,8.6,211810,0
2011-11-18,8.87,8.99,8.64,8.87,88112,0
2011-11-21,8.5,8.57,8.14,8.45,305803,0
2011-11-22,8.37,8.56,8.26,8.26,66973,0
2011-11-23,8,8.26,7.91,8.08,172771,0
2011-11-25,8,8.35,8,8,45165,0
2011-11-28,8.54,8.71,7.97,8.14,95471,0
2011-11-29,8.14,8.14,7.96,8.01,239442,0
2011-11-30,8.54,8.83,8.15,8.77,264871,0
2011-12-01,8.75,8.75,8.34,8.7,144058,0
2011-12-02,8.4,9.81,8.4,9.41,413090,0
2011-12-05,10.15,10.36,9.59,9.75,189933,0
2011-12-06,9.73,9.8,9.35,9.49,54966,0
2011-12-07,9.49,10,9.34,9.9,219190,0
2011-12-08,9.97,9.97,9.16,9.18,86674,0
2011-12-09,9.4,9.89,9.35,9.76,58529,0
2011-12-12,9.31,9.31,8.99,9.07,113200,0
2011-12-13,9.21,9.3,8.69,8.85,265890,0
2011-12-14,8.73,9.05,8.54,8.87,174050,0
2011-12-15,9,9.13,8.79,8.95,117145,0
2011-12-16,9.05,9.3,8.74,8.74,265099,0
2011-12-19,8.88,8.96,8.25,8.42,114842,0
2011-12-20,8.59,9.04,8.5,8.62,283221,0
2011-12-21,8.66,8.68,8.31,8.43,990710,0
2011-12-22,8.53,8.99,8.46,8.46,244844,0
2011-12-23,8.7,8.72,8.48,8.5,156707,0
2011-12-27,8.32,8.71,8.11,8.3,386753,0
2011-12-28,8.29,8.38,8.1,8.38,203373,0
2011-12-29,8.2,8.8,8.2,8.55,106051,0
2011-12-30,8.51,8.57,8.33,8.5,91525,0
2012-01-03,8.8,9.28,8.8,9.2,98216,0
2012-01-04,9.1,9.36,8.97,9.31,111699,0
2012-01-05,9.13,9.6,9,9.5,240624,0
2012-01-06,9.45,9.45,9.23,9.29,109428,0
2012-01-09,9.32,9.51,9.06,9.09,181185,0
2012-01-10,9.68,9.94,9.5,9.63,1833385,0
2012-01-11,9.72,9.96,9.47,9.96,100759,0
2012-01-12,10.2,10.49,9.67,10.12,94415,0
2012-01-13,9.44,9.6,9.2,9.6,324405,0
2012-01-17,9.58,9.58,9,9.1,143705,0
2012-01-18,9.06,10.05,9,10,149298,0
2012-01-19,10.09,10.23,9.9,9.98,60480,0
2012-01-20,9.86,10.29,9.86,10.28,11600,0
2012-01-23,10.18,10.6,10.18,10.47,33445,0
2012-01-24,10.06,10.37,9.91,10.29,85535,0
2012-01-25,10.2,10.2,9.95,10,185863,0
2012-01-26,10.1,10.28,9.85,10.05,103377,0
2012-01-27,9.98,10.06,9.82,9.99,23365,0
2012-01-30,9.84,10.03,9.54,10.03,46001,0
2012-01-31,10.26,10.26,9.99,10.1,49758,0
2012-02-01,10.3,10.6,10.15,10.15,57497,0
2012-02-02,10.14,10.25,9.96,10.04,66840,0
2012-02-03,10.35,10.45,10.22,10.3,56931,0
2012-02-06,10.17,10.47,10.16,10.45,75515,0
2012-02-07,10.33,10.47,10.24,10.41,56630,0
2012-02-08,10.49,10.65,10.42,10.5,39684,0
2012-02-09,10.57,10.57,10.21,10.26,119020,0
2012-02-10,9.97,10.26,9.96,10.13,96585,0
2012-02-13,10.35,10.54,9.97,10.51,68781,0
2012-02-14,10.43,10.43,10.14,10.34,102830,0
2012-02-15,10.47,10.55,10.19,10.3,118391,0
2012-02-16,10.3,10.68,10.21,10.55,281336,0
2012-02-17,10.68,10.85,10.57,10.8,71606,0
2012-02-21,10.8,10.99,10.68,10.88,100506,0
2012-02-22,10.74,10.76,10.61,10.67,44934,0
2012-02-23,10.6,10.92,10.6,10.89,95350,0
2012-02-24,10.83,11.2,10.83,10.92,156358,0
2012-02-27,10.86,11.25,10.8,11.22,81331,0
2012-02-28,11.25,11.59,11.2,11.41,98597,0
2012-02-29,11.38,11.86,11.38,11.75,146575,0
2012-03-01,11.85,12.55,11.85,12.55,137070,0
2012-03-02,12.57,12.76,12.32,12.51,143719,0
2012-03-05,12.7,12.7,12.1,12.29,59589,0
2012-03-06,11.8,11.96,11.61,11.75,57795,0
2012-03-07,11.96,12.21,11.95,12.01,34007,0
2012-03-08,12.44,12.51,12.23,12.34,44900,0
2012-03-09,12.5,13.1,12.5,12.73,91011,0
2012-03-12,12.63,12.67,12.3,12.67,56380,0
2012-03-13,13.01,14.06,12.9,13.81,256963,0
2012-03-14,14,14.18,13.51,13.88,185484,0
2012-03-15,13.95,14.43,13.5,14.22,165551,0
2012-03-16,14.38,14.44,13.85,14,117463,0
2012-03-19,14,14.42,13.82,14.19,77146,0
2012-03-20,14.19,14.35,13.85,14.1,94955,0
2012-03-21,14.08,14.19,13.65,13.71,48957,0
2012-03-22,13.7,13.73,13.21,13.45,60947,0
2012-03-23,13.2,13.55,13.2,13.52,48670,0
2012-03-26,13.6,14.03,13.6,14,82301,0
2012-03-27,13.95,14.05,13.81,13.87,81984,0
2012-03-28,13.89,13.91,13.45,13.9,95623,0
2012-03-29,13.9,13.9,13.39,13.61,42200,0
2012-03-30,13.7,13.81,13.25,13.38,135434,0
2012-04-02,13.4,13.99,13.22,13.69,58722,0
2012-04-03,13.88,13.88,13.19,13.72,130410,0
2012-04-04,13.38,13.38,12.9,13.15,157382,0
2012-04-05,12.99,13.32,12.88,13.18,29517,0
2012-04-09,12.78,13.69,12.69,13.17,84750,0
2012-04-10,13.06,13.37,12.56,12.65,83990,0
2012-04-11,13.16,13.45,13.04,13.29,47924,0
2012-04-12,13.4,13.9,13.4,13.79,54464,0
2012-04-13,14,14,13,13,88116,0
2012-04-16,13.26,13.49,13.02,13.3,125086,0
2012-04-17,13.52,13.76,13.26,13.65,59098,0
2012-04-18,13.76,13.76,13.48,13.57,57490,0
2012-04-19,13.62,13.63,12.93,13.04,109977,0
2012-04-20,13.3,13.46,12.82,12.82,45984,0
2012-04-23,12.37,12.74,12.37,12.67,99669,0
2012-04-24,12.78,12.9,12.64,12.88,40605,0
2012-04-25,13.15,13.33,12.67,12.7,85755,0
2012-04-26,12.85,12.9,12.74,12.79,18605245,0
2012-04-27,12.88,12.88,12.67,12.78,57009,0
2012-04-30,12.82,12.82,12.31,12.5,50933,0
2012-05-01,12.72,12.9,12.6,12.64,86893,0
2012-05-02,12.6,12.62,12.29,12.41,57533,0
2012-05-03,12.41,12.46,11.96,12.05,97921,0
2012-05-04,11.9,11.9,11.31,11.31,37262,0
2012-05-07,11.15,11.58,11.15,11.36,94818,0
2012-05-08,11.14,11.47,10.96,11.32,76996,0
2012-05-09,10.85,11.17,10.67,11.11,91972,0
2012-05-10,11.35,11.62,11.35,11.35,137719,0
2012-05-11,9.79,10.38,9.74,10.17,952227,0
2012-05-14,9.94,10,9.71,9.86,444501,0
2012-05-15,9.85,10.33,9.76,9.77,247244,0
2012-05-16,10.2,10.34,9.75,9.75,168547,0
2012-05-17,9.64,9.67,9.25,9.35,273585,0
2012-05-18,9.42,9.44,9.1,9.43,340484,0
2012-05-21,9.46,9.52,8.99,9.39,568307,0
2012-05-22,9.47,10.39,9.45,9.88,179088,0
2012-05-23,10,10,9.47,9.91,128778,0
2012-05-24,10.13,10.13,9.66,9.86,95823,0
2012-05-25,9.9,9.95,9.43,9.51,119404,0
2012-05-29,9.63,9.82,9.55,9.63,32947,0
2012-05-30,9.58,9.58,9.35,9.41,58300,0
2012-05-31,9.3,9.73,9.29,9.65,64093,0
2012-06-01,9.28,9.47,9.11,9.3,353933,0
2012-06-04,9.41,9.51,9.05,9.12,232987,0
2012-06-05,9.42,9.5,9.15,9.37,52100,0
2012-06-06,9.77,9.77,9.37,9.5,105080,0
2012-06-07,9.82,9.84,9.45,9.45,32671,0
2012-06-08,9.38,9.91,9.2,9.78,82186,0
2012-06-11,9.63,10.04,9.39,9.39,117568,0
2012-06-12,9.35,9.64,9.3,9.46,114122,0
2012-06-13,9.46,10.12,9.46,9.75,163945,0
2012-06-14,9.76,10.07,9.67,9.88,53779,0
2012-06-15,10,10.21,9.78,10.19,50410,0
2012-06-18,10,10.14,9.85,9.85,35747,0
2012-06-19,9.9,10.25,9.9,10.07,136121,0
2012-06-20,10.42,10.59,10.17,10.27,210898,0
2012-06-21,10.35,10.49,9.85,9.85,84622,0
2012-06-22,10,10.28,10,10.15,50612,0
2012-06-25,9.57,9.8,9.55,9.7,70472,0
2012-06-26,9.88,10.05,9.79,9.81,171937,0
2012-06-27,9.84,10.1,9.75,10.1,104960,0
2012-06-28,9.55,9.9,9.36,9.9,134247,0
2012-06-29,10.33,10.33,9.77,9.77,75564,0
2012-07-02,9.95,10.12,9.77,10,46726,0
2012-07-03,9.92,10.1,9.81,9.89,21160,0
2012-07-05,9.77,9.83,9.38,9.54,148170,0
2012-07-06,9.36,9.4,9.19,9.23,90369,0
2012-07-09,9.11,9.38,9.11,9.26,39353,0
2012-07-10,9.29,9.49,9.15,9.27,38602,0
2012-07-11,9.31,9.65,9.31,9.61,52675,0
2012-07-12,9.36,9.67,9.27,9.57,74059,0
2012-07-13,9.8,10.62,9.8,10.23,214920,0
2012-07-16,10.12,10.12,9.46,9.63,36500,0
2012-07-17,9.61,9.87,9.35,9.54,85413,0
2012-07-18,9.42,9.75,9.42,9.51,21210,0
2012-07-19,9.52,9.7,9.42,9.62,131229,0
2012-07-20,9.43,9.62,9.4,9.5,37430,0
2012-07-23,9.5,9.89,9.28,9.68,83912,0
2012-07-24,9.79,9.94,9.59,9.78,57200,0
2012-07-25,9.98,10.13,9.73,9.86,51130,0
2012-07-26,10.29,10.29,9.87,10.05,443028,0
2012-07-27,10.1,10.7,9.9,10.68,106228,0
2012-07-30,10.51,10.53,10.22,10.27,51804,0
2012-07-31,10.26,10.26,10.05,10.06,57660,0
2012-08-01,10.06,10.45,9.7,10.12,76562,0
2012-08-02,9.88,9.9,9.52,9.65,53200,0
2012-08-03,9.89,10.22,9.81,10,26715,0
2012-08-06,10.43,10.43,10.08,10.12,30997,0
2012-08-07,10.34,10.93,10.34,10.39,57783,0
2012-08-08,10.27,10.46,10.16,10.29,84653,0
2012-08-09,10.19,10.31,9.97,10.12,10520,0
2012-08-10,9.85,10.4,9.85,10.19,18965,0
2012-08-13,10.16,10.28,9.72,10.2,61387,0
2012-08-14,10.46,10.9,10.25,10.52,81939,0
2012-08-15,10.53,10.63,10.25,10.38,43825,0
2012-08-16,10.35,10.43,10.28,10.38,64303,0
2012-08-17,10.39,10.41,10.31,10.41,210350,0
2012-08-20,10.27,10.58,10.13,10.45,241080,0
2012-08-21,10.5,11.05,10.35,10.69,139635,0
2012-08-22,10.55,10.8,10.54,10.63,24432,0
2012-08-23,10.75,10.83,10.38,10.45,45435,0
2012-08-24,10.6,10.6,10.22,10.43,132221,0
2012-08-27,10.26,10.53,10.26,10.29,70580,0
2012-08-28,10.54,10.54,9.96,9.96,169342,0
2012-08-29,9.89,10.05,9.87,9.97,69981,0
2012-08-30,9.93,9.98,9.82,9.85,14550,0
2012-08-31,10,10.09,9.86,9.95,23109,0
2012-09-04,9.9,10.19,9.75,9.88,72494,0
2012-09-05,9.89,10.04,9.89,10,10189,0
2012-09-06,10.2,10.7,10.2,10.64,196500,0
2012-09-07,10.84,11.03,10.8,11.03,66615,0
2012-09-10,11.03,11.16,10.93,11,84214,0
2012-09-11,11.06,11.26,10.9,11.11,81105,0
2012-09-12,11.28,11.4,11.23,11.25,32971,0
2012-09-13,11.11,11.89,10.95,11.73,96150,0
2012-09-14,11.99,12.21,11.77,11.81,72369,0
2012-09-17,11.82,11.82,11.49,11.5,38800,0
2012-09-18,11.5,11.54,11.25,11.29,86190,0
2012-09-19,11.11,11.5,11.11,11.28,70058,0
2012-09-20,11.45,11.45,10.93,11.16,178206,0
2012-09-21,11.35,11.35,10.97,10.97,79721,0
2012-09-24,11,11.05,10.9,11,69920,0
2012-09-25,10.98,11,10.67,10.67,61244,0
2012-09-26,10.65,10.65,10.24,10.3,57448,0
2012-09-27,10.35,10.64,10.05,10.33,158800,0
2012-09-28,10.22,10.63,10.11,10.29,52175,0
2012-10-01,10.31,10.7,10.31,10.56,87827,0
2012-10-02,10.56,10.67,10.36,10.6,29847,0
2012-10-03,10.6,10.7,10.49,10.64,18050,0
2012-10-04,10.65,11.5,10.51,11.06,105930,0
2012-10-05,11,11.5,11,11.04,59303,0
2012-10-08,11,11.08,10.86,11,44633,0
2012-10-09,11,11.1,10.81,10.84,41455,0
2012-10-10,10.89,11.1,10.89,11.05,111075,0
2012-10-11,11.19,11.52,11.1,11.26,114573,0
2012-10-12,11,11.42,10.95,11.09,133425,0
2012-10-15,11.1,11.4,11.1,11.3,72816,0
2012-10-16,11.27,11.76,11.27,11.52,67863,0
2012-10-17,11.52,11.85,11.49,11.69,58250,0
2012-10-18,11.69,11.7,11.5,11.6,53856,0
2012-10-19,11.35,11.61,11.28,11.5,378256,0
2012-10-22,11.44,11.66,11.15,11.51,74338,0
2012-10-23,11.38,11.56,11.11,11.53,76750,0
2012-10-24,11.56,11.67,11.17,11.45,87880,0
2012-10-25,11.64,12,11.38,11.5,509924,0
2012-10-26,11.6,11.6,11.25,11.34,80993,0
2012-10-31,11.45,11.5,11.28,11.43,88075,0
2012-11-01,11.43,11.83,11.42,11.6,157530,0
2012-11-02,11.6,11.65,11.32,11.48,74600,0
2012-11-05,11.4,11.48,11.25,11.47,76218,0
2012-11-06,11.72,11.72,11.5,11.64,37400,0
2012-11-07,11.6,11.6,10.65,10.73,216726,0
2012-11-08,10.87,11.41,10.81,10.81,118112,0
2012-11-09,10.69,11.25,10.65,10.84,32590,0
2012-11-12,10.9,11.1,10.64,10.67,7480,0
2012-11-13,10.01,10.87,10,10.49,211569,0
2012-11-14,10.51,10.6,10.05,10.05,99675,0
2012-11-15,10,10.45,10,10.26,105978,0
2012-11-16,10.35,10.66,10.12,10.27,127000,0
2012-11-19,10.6,11.43,10.52,11,113550,0
2012-11-20,11.06,11.31,10.77,11.2,73673,0
2012-11-21,11.21,11.21,11.05,11.11,11035,0
2012-11-23,11.17,11.33,11.15,11.2,10625,0
2012-11-26,11.15,11.15,10.71,11,439231,0
2012-11-27,11,11.27,10.9,10.94,258113,0
2012-11-28,10.95,11.32,10.56,11.3,150436,0
2012-11-29,11.4,11.52,11.22,11.43,40928,0
2012-11-30,11.17,11.3,11.07,11.15,191290,0
2012-12-03,11.4,11.4,11.06,11.15,64853,0
2012-12-04,11.1,11.1,10.8,10.97,38390,0
2012-12-05,11.11,11.37,10.95,11.19,409960,0
2012-12-06,11.1,11.51,11.1,11.36,153940,0
2012-12-07,11.54,11.96,11.48,11.9,111235,0
2012-12-10,11.85,11.88,11.75,11.79,60212,0
2012-12-11,11.97,11.97,11.65,11.68,65471,0
2012-12-12,11.85,12,11.75,11.76,131808,0
2012-12-13,11.82,11.94,11.75,11.9,16184,0
2012-12-14,11.84,11.95,11.84,11.93,18547,0
2012-12-17,11.99,12.1,11.93,12.07,78988,0
2012-12-18,12.15,12.29,12.02,12.21,61179,0
2012-12-19,12.1,12.44,11.83,12,70803,0
2012-12-20,12.55,12.55,11.88,12.26,74946,0
2012-12-21,11.87,12.2,11.87,12.07,122108,0
2012-12-24,12.02,12.13,11.95,11.98,13700,0
2012-12-26,11.98,12.15,11.89,12.02,27731,0
2012-12-27,11.96,11.98,11.42,11.85,106491,0
2012-12-28,11.89,11.89,11.44,11.55,39440,0
2012-12-31,11.21,11.87,11.21,11.86,267606,0
2013-01-02,12.22,12.49,12.02,12.19,85607,0
2013-01-03,12.21,12.39,12.09,12.17,69194,0
2013-01-04,12.11,12.45,12.04,12.44,98975,0
2013-01-07,12.03,12.42,12.03,12.4,110076,0
2013-01-08,12.13,12.39,12.03,12.2,112690,0
2013-01-09,12.25,12.49,12.08,12.3,61411,0
2013-01-10,12.35,12.55,12.17,12.55,71339,0
2013-01-11,12.56,12.65,12.33,12.65,44554,0
2013-01-14,12.53,12.54,12.2,12.35,43066,0
2013-01-15,12.16,12.88,12.16,12.29,78745,0
2013-01-16,12.24,12.59,12.1,12.59,905824,0
2013-01-17,12.59,12.78,12.52,12.57,48240,0
2013-01-18,12.55,12.87,12.5,12.71,34598,0
2013-01-22,12.74,12.9,12.58,12.88,98885,0
2013-01-23,12.94,13,12.8,12.98,59700,0
2013-01-24,12.99,13.41,12.93,13.07,62150,0
2013-01-25,13.14,13.46,13.14,13.45,55325,0
2013-01-28,13.25,13.35,13.08,13.09,82128,0
2013-01-29,13.16,13.45,13.16,13.44,31906,0
2013-01-30,13.37,13.51,13.36,13.5,54298,0
2013-01-31,13.53,13.68,13.35,13.68,37983,0
2013-02-01,13.69,14,13.69,13.82,108086,0
2013-02-04,13.76,13.8,13.65,13.71,42646,0
2013-02-05,13.8,14.09,13.75,14.07,137712,0
2013-02-06,13.88,14.1,13.8,13.98,63421,0
2013-02-07,14,14.05,13.8,13.81,35589,0
2013-02-08,14.17,14.17,14,14.06,99544,0
2013-02-11,14.25,14.25,14.08,14.12,54920,0
2013-02-12,14.2,14.35,14.1,14.23,171671,0
2013-02-13,14.45,14.45,13.9,13.95,29330,0
2013-02-14,14,14.45,13.9,14.4,85425,0
2013-02-15,14.4,14.4,14.23,14.35,112898,0
2013-02-19,14.47,14.77,14.43,14.65,116672,0
2013-02-20,14.71,14.71,14.37,14.42,122826,0
2013-02-21,14.49,14.49,13.85,14.15,162014,0
2013-02-22,14.22,14.58,14.14,14.49,53970,0
2013-02-25,14.5,14.75,13.8,13.8,36468,0
2013-02-26,13.91,13.99,13.5,13.56,155607,0
2013-02-27,13.69,14.75,13.69,14.65,70758,0
2013-02-28,14.77,14.77,14.4,14.5,60427,0
2013-03-01,14.5,14.71,14.29,14.5,30490,0
2013-03-04,14.5,14.7,14.25,14.7,49696,0
2013-03-05,14.75,15.01,14.71,14.95,183782,0
2013-03-06,15.19,15.2,14.96,15.2,62564,0
2013-03-07,15.25,15.52,15.2,15.46,79238,0
2013-03-08,15.75,15.75,15.06,15.45,83514,0
2013-03-11,15.3,15.75,15.25,15.71,86727,0
2013-03-12,15.75,15.75,15.41,15.56,49084,0
2013-03-13,15.68,15.68,15.5,15.55,69200,0
2013-03-14,15.74,15.75,15.61,15.74,126696,0
2013-03-15,15.5,15.7,15.2,15.55,176244,0
2013-03-18,15.55,15.55,14.9,14.91,142599,0
2013-03-19,14.9,15.18,14.72,14.77,96052,0
2013-03-20,15.28,15.28,14.7,14.72,73150,0
2013-03-21,14.7,15.03,14.65,14.7,50745,0
2013-03-22,14.7,14.81,14.52,14.62,46030,0
2013-03-25,15,15,14.5,14.72,41818,0
2013-03-26,14.71,14.94,14.55,14.7,34865,0
2013-03-27,14.5,14.54,14.01,14.33,208643,0
2013-03-28,14.82,14.82,14.01,14.25,464069,0
2013-04-01,14.46,14.81,14.09,14.56,60647,0
2013-04-02,14.62,14.81,14.16,14.52,110537,0
2013-04-03,14.36,14.38,13.81,13.96,167570,0
2013-04-04,14.24,14.24,13.93,14.11,166944,0
2013-04-05,14,14.09,13.82,13.98,358265,0
2013-04-08,14.01,14.78,13.8,14.21,146310,0
2013-04-09,14.7,14.7,14,14,214605,0
2013-04-10,14.3,14.43,13.94,14.11,486150,0
2013-04-11,14.02,14.44,14,14.15,179044,0
2013-04-12,14.22,14.8,14.04,14.13,406406,0
2013-04-15,14.08,14.4,13.73,13.75,86591,0
2013-04-16,13.9,14.17,13.58,14.16,139232,0
2013-04-17,13.98,14,13.05,13.5,586197,0
2013-04-18,13.4,13.66,13.1,13.65,226205,0
2013-04-19,13.5,13.96,13.5,13.7,21200,0
2013-04-22,13.69,13.9,13.56,13.9,10736,0
2013-04-23,14,14.11,13.84,13.99,71680,0
2013-04-24,14,14.32,13.66,14.03,200202,0
2013-04-25,14.16,14.49,14.02,14.05,45975,0
2013-04-26,14.2,14.2,13.92,13.96,115945,0
2013-04-29,13.97,14,13.95,13.97,19271,0
2013-04-30,14,14.05,13.68,13.81,171330,0
2013-05-01,14.1,14.1,13.2,13.35,287851,0
2013-05-02,13.59,13.59,13.27,13.44,223463,0
2013-05-03,13.73,13.95,12.96,13.39,431738,0
2013-05-06,13.5,13.74,13.23,13.69,92947,0
2013-05-07,13.95,14.31,13.7,14.09,155952,0
2013-05-08,14.09,14.5,14.01,14.22,127819,0
2013-05-09,13.82,14.38,13.75,13.93,196694,0
2013-05-10,14,14,13.51,13.72,74268,0
2013-05-13,13.6,14.13,13.5,14.13,34524,0
2013-05-14,14.24,14.49,14.05,14.27,165691,0
2013-05-15,14.13,14.61,14.13,14.5,311906,0
2013-05-16,14.35,14.75,14.34,14.38,243785,0
2013-05-17,14.46,14.83,14.46,14.8,307452,0
2013-05-20,14.71,15,14.7,14.83,235590,0
2013-05-21,14.9,15.32,14.9,15.15,295677,0
2013-05-22,15.16,15.87,14.82,15.1,316024,0
2013-05-23,14.61,15.29,14.52,15.28,138645,0
2013-05-24,15.03,15.3,14.75,15.27,79550,0
2013-05-28,15.45,15.9,15.38,15.65,241164,0
2013-05-29,15.45,15.82,15.42,15.69,186022,0
2013-05-30,15.69,16.1,15.62,16.05,347711,0
2013-05-31,16.15,16.15,15.7,16,457503,0
2013-06-03,15.89,15.89,15.12,15.78,220686,0
2013-06-04,15.85,16.2,15.46,15.65,130948,0
2013-06-05,15.55,15.62,15.01,15.25,301976,0
2013-06-06,14.95,15.33,14.9,15.26,197549,0
2013-06-07,15.5,15.53,15.15,15.52,764226,0
2013-06-10,15.68,15.76,15.35,15.53,310538,0
2013-06-11,15.4,15.4,14.71,15.18,126064,0
2013-06-12,15.39,15.4,15.01,15.12,70154,0
2013-06-13,15.14,15.81,15.06,15.75,55257,0
2013-06-14,15.61,15.61,15.16,15.27,67440,0
2013-06-17,15.4,15.77,15.4,15.67,64250,0
2013-06-18,15.71,15.79,15.64,15.7,50404,0
2013-06-19,15.4,16,15.34,15.65,246093,0
2013-06-20,15.18,15.31,15.08,15.2,418156,0
2013-06-21,15.25,15.25,14.88,15.05,115081,0
2013-06-24,14.36,14.79,13.8,14.7,128581,0
2013-06-25,14.98,15.36,14.8,15.36,81856,0
2013-06-26,15.4,15.73,15.28,15.55,85589,0
2013-06-27,15.61,15.98,15.61,15.76,80633,0
2013-06-28,15.54,15.75,15.52,15.6,65732,0
2013-07-01,15.9,15.99,15.51,15.52,63389,0
2013-07-02,15.5,16,15.5,15.65,89013,0
2013-07-03,15.84,15.88,15.45,15.88,22459,0
2013-07-05,16.06,16.2,16,16.2,102364,0
2013-07-08,16.2,16.59,16.11,16.36,213460,0
2013-07-09,16.5,16.52,16.1,16.34,124694,0
2013-07-10,16.66,16.66,16.01,16.5,102429,0
2013-07-11,16.69,16.96,16.06,16.41,134903,0
2013-07-12,16.45,16.9,16.17,16.27,91556,0
2013-07-15,16.57,16.57,16.2,16.2,80649,0
2013-07-16,16.43,16.59,16.33,16.45,44353,0
2013-07-17,16.21,16.85,16.21,16.85,91619,0
2013-07-18,16.85,17.28,16.8,17.27,230625,0
2013-07-19,17.27,17.27,16.98,17.27,50970,0
2013-07-22,17.38,17.51,17.14,17.5,116908,0
2013-07-23,17.85,17.86,17.37,17.46,119566,0
2013-07-24,17.82,17.82,17.33,17.6,30933,0
2013-07-25,17.72,17.72,17.06,17.37,254758,0
2013-07-26,18.15,18.15,16.56,16.95,131250,0
2013-07-29,16.79,16.97,16.56,16.74,37726,0
2013-07-30,17.49,17.5,16.72,16.93,157679,0
2013-07-31,16.86,17.95,16.66,17.95,211835,0
2013-08-01,17.25,17.77,17.15,17.75,385256,0
2013-08-02,17.75,17.76,17.43,17.75,321848,0
2013-08-05,17.75,17.84,17.32,17.43,136688,0
2013-08-06,17.99,17.99,16.75,17.14,248483,0
2013-08-07,17.12,17.5,16.9,17.3,176939,0
2013-08-08,17.3,17.44,16.83,17.15,260878,0
2013-08-09,17.25,17.25,16.86,17.05,141352,0
2013-08-12,17.02,17.1,16.72,16.92,284012,0
2013-08-13,17.41,17.45,16.84,17.19,347420,0
2013-08-14,17.49,17.49,16.96,17.11,103938,0
2013-08-15,17.05,17.17,16.56,16.8,247451,0
2013-08-16,16.98,17.19,16.81,17,81488,0
2013-08-19,17.1,17.1,16.45,16.46,306555,0
2013-08-20,16.4,16.65,16.35,16.58,207209,0
2013-08-21,16.49,16.52,15.97,16.48,154275,0
2013-08-22,16.43,16.7,16.38,16.46,88915,0
2013-08-23,16.63,16.73,16.39,16.55,35650,0
2013-08-26,16.79,16.79,16.41,16.43,77400,0
2013-08-27,16.35,16.35,15.83,15.9,187514,0
2013-08-28,15.9,16.3,15.6,16,162759,0
2013-08-29,16.03,16.39,16,16.1,83856,0
2013-08-30,16.22,16.23,15.88,16.1,98660,0
2013-09-03,16.3,16.83,16.17,16.3,82890,0
2013-09-04,16.21,17.5,16.21,17.5,136959,0
2013-09-05,17,17.2,16.7,16.75,152522,0
2013-09-06,17.05,17.05,16.24,17,157853,0
2013-09-09,17.05,17.38,17.05,17.12,54490,0
2013-09-10,17.31,17.68,17.31,17.66,63403,0
2013-09-11,17.66,17.69,17.4,17.6,86226,0
2013-09-12,17.38,17.44,16.89,16.9,65096,0
2013-09-13,16.76,17.16,16.76,17.15,47506,0
2013-09-16,17.51,17.54,17.31,17.42,76461,0
2013-09-17,17.42,17.51,17.17,17.21,93085,0
2013-09-18,17.11,17.63,17.08,17.5,60299,0
2013-09-19,17.26,17.37,17.02,17.13,41158,0
2013-09-20,17.22,17.38,16.57,17.07,27829,0
2013-09-23,16.99,16.99,16.26,16.26,92366,0
2013-09-24,16.06,16.3,15.8,15.83,291628,0
2013-09-25,15.83,16.73,15.78,16.73,266935,0
2013-09-26,16.52,16.93,16.44,16.57,71703,0
2013-09-27,16.5,16.76,16.4,16.57,100068,0
2013-09-30,16.49,16.89,16.15,16.76,106989,0
2013-10-01,16.74,16.74,16.4,16.49,118400,0
2013-10-02,16.5,17.04,16.5,16.9,95733,0
2013-10-03,17,17,16.6,16.75,36938,0
2013-10-04,16.75,17.22,16.75,16.98,77714,0
2013-10-07,16.9,16.98,16.64,16.69,79582,0
2013-10-08,16.59,16.7,16.3,16.39,116430,0
2013-10-09,16.4,16.56,16,16.3,137579,0
2013-10-10,16.72,16.93,16.6,16.8,420676,0
2013-10-11,16.8,17,16.49,16.73,212000,0
2013-10-14,16.44,16.87,16.24,16.78,115804,0
2013-10-15,16.77,16.77,16.25,16.43,174896,0
2013-10-16,16.7,17,16.42,17,390354,0
2013-10-17,16.9,17,16.73,16.85,68778,0
2013-10-18,17,17.05,16.7,17.05,73501,0
2013-10-21,16.88,17.19,16.75,16.82,81095,0
2013-10-22,16.86,17,16.5,16.7,160893,0
2013-10-23,16.7,16.7,16.25,16.33,128402,0
2013-10-24,16.25,16.27,15.96,16.27,78514,0
2013-10-25,16.5,16.5,16.01,16.22,40836,0
2013-10-28,16.3,16.49,16.22,16.31,27735,0
2013-10-29,16.45,16.45,16.03,16.25,204136,0
2013-10-30,16.2,16.45,16.2,16.28,111513,0
2013-10-31,16.15,16.15,15.87,15.97,159800,0
2013-11-01,15.92,16.45,15.85,16.4,54576,0
2013-11-04,16.45,16.45,16.07,16.24,50407,0
2013-11-05,16.2,16.28,15.99,16.2,36325,0
2013-11-06,16.4,16.4,16.02,16.32,55482,0
2013-11-07,16.25,16.42,16.03,16.04,20197,0
2013-11-08,16.18,16.82,16.16,16.75,173371,0
2013-11-11,16.88,17,16.68,16.68,68361,0
2013-11-12,16.78,16.89,16.57,16.64,14125,0
2013-11-13,16.55,16.8,16.26,16.8,60737,0
2013-11-14,16.9,16.99,16.56,16.92,69691,0
2013-11-15,16.97,17.05,16.78,17,222164,0
2013-11-18,17,17.44,17,17.25,355355,0
2013-11-19,17.35,17.75,17.34,17.55,389469,0
2013-11-20,17.69,17.69,17.31,17.48,37508,0
2013-11-21,17.5,18.75,17.5,18.5,117907,0
2013-11-22,18.63,18.75,18.44,18.75,46606,0
2013-11-25,18.89,19.25,18.76,18.94,99122,0
2013-11-26,19.15,19.15,18.69,18.74,77754,0
2013-11-27,18.79,18.93,18.5,18.8,194207,0
2013-11-29,18.7,18.86,18.65,18.65,64208,0
2013-12-02,18.87,18.88,18.34,18.39,65622,0
2013-12-03,18.39,18.39,17.81,18.26,37911,0
2013-12-04,18.05,18.91,18.04,18.85,64091,0
2013-12-05,18.78,18.78,17.82,17.87,91981,0
2013-12-06,18.06,18.47,17.8,18,72581,0
2013-12-09,18,18.41,18,18.37,19270,0
2013-12-10,18.4,18.64,18.34,18.58,28905,0
2013-12-11,18.72,18.72,18.04,18.35,69330,0
2013-12-12,18.02,18.4,18.02,18.31,46332,0
2013-12-13,18.42,18.42,18.13,18.25,37715,0
2013-12-16,18.59,18.65,18.22,18.55,30152,0
2013-12-17,18.13,18.35,17.76,17.98,34786,0
2013-12-18,17.91,18.87,17.61,18.7,97396,0
2013-12-19,18.9,18.93,18.43,18.43,39355,0
2013-12-20,18.32,18.81,18.32,18.79,93390,0
2013-12-23,18.81,19.25,18.78,18.78,103029,0
2013-12-24,18.71,19,18.7,18.99,8608,0
2013-12-26,18.87,18.94,18.61,18.94,34780,0
2013-12-27,18.94,18.98,18.67,18.69,40531,0
2013-12-30,18.56,18.9,18.5,18.7,32583,0
2013-12-31,18.7,19.39,18.67,19.39,116765,0
2014-01-02,19.13,19.26,18.92,19.15,105579,0
2014-01-03,19.1,19.43,19,19.31,207671,0
2014-01-06,19.43,19.68,19.08,19.25,153668,0
2014-01-07,19.36,19.4,18.92,19.15,146967,0
2014-01-08,19.16,19.42,19.02,19.15,180065,0
2014-01-09,19.55,19.56,19.1,19.15,97517,0
2014-01-10,19.18,19.18,18.89,18.9,35725,0
2014-01-13,18.91,19.14,18.38,18.43,71295,0
2014-01-14,18.65,18.93,18.4,18.4,50759,0
2014-01-15,18.56,19.3,18.56,19.04,381465,0
2014-01-16,18.85,19.3,18.69,18.81,87623,0
2014-01-17,18.8,18.9,18.27,18.31,108012,0
2014-01-21,18.47,18.55,18.15,18.4,87114,0
2014-01-22,18.4,18.84,18.05,18.6,145875,0
2014-01-23,18.36,18.36,17.47,18.15,207970,0
2014-01-24,18.04,18.04,17.56,17.66,148561,0
2014-01-27,17.5,17.95,17.26,17.76,44626,0
2014-01-28,17.75,17.97,17.71,17.75,80178,0
2014-01-29,17.75,18.06,17.06,18.06,148492,0
2014-01-30,18.9,18.9,17.8,17.83,124548,0
2014-01-31,17.67,18.24,17.48,18.24,107619,0
2014-02-03,17.97,18.25,17.23,17.36,106994,0
2014-02-04,17.41,17.84,17.41,17.7,48214,0
2014-02-05,17.7,17.92,17.49,17.81,83665,0
2014-02-06,18,18.08,17.81,18,264070,0
2014-02-07,18.23,18.23,17.8,17.96,96024,0
2014-02-10,18.1,18.1,17.52,17.95,79354,0
2014-02-11,17.95,18.2,17.75,18.05,236745,0
2014-02-12,18.1,18.4,18.1,18.4,185362,0
2014-02-13,18.15,18.64,18.1,18.53,299543,0
2014-02-14,18.47,18.59,18.37,18.53,175896,0
2014-02-18,18.65,19.01,18.47,18.89,159374,0
2014-02-19,19.45,19.45,18.04,18.67,144037,0
2014-02-20,18.3,18.5,18.12,18.35,131748,0
2014-02-21,18.29,18.4,18.11,18.34,65665,0
2014-02-24,18.25,18.62,18.25,18.51,28379,0
2014-02-25,18.5,18.5,18.04,18.25,142384,0
2014-02-26,18.35,18.95,17.71,18.6,269105,0
2014-02-27,18.45,18.45,18.12,18.35,69642,0
2014-02-28,18.35,18.8,18.3,18.75,179998,0
2014-03-03,18.5,18.59,18.02,18.59,192784,0
2014-03-04,18.75,19.03,18.69,19.01,341669,0
2014-03-05,19.05,19.48,19,19.31,94853,0
2014-03-06,19.5,19.89,19.5,19.83,86047,0
2014-03-07,19.92,20.2,19.76,19.78,105188,0
2014-03-10,19.61,19.99,19.5,19.99,143803,0
2014-03-11,20,20,19.17,19.28,87703,0
2014-03-12,19.08,19.17,18.9,19.05,60132,0
2014-03-13,19.05,19.41,18.65,18.87,399485,0
2014-03-14,18.68,18.82,18.26,18.35,228146,0
2014-03-17,18.41,18.87,18.41,18.82,274517,0
2014-03-18,18.93,18.95,18.65,18.95,204740,0
2014-03-19,18.95,19.46,18.88,19.42,148502,0
2014-03-20,19.24,20.43,19.24,20.15,297983,0
2014-03-21,20.2,20.7,20.15,20.38,173172,0
2014-03-24,20.36,20.91,20.36,20.91,215142,0
2014-03-25,20.89,21.1,20.4,20.54,208958,0
2014-03-26,20.61,20.75,19.84,19.96,129900,0
2014-03-27,20,20.29,19.19,19.86,134794,0
2014-03-28,19.98,20.27,19.67,19.76,85962,0
2014-03-31,19.96,20.39,19.96,20.2,143777,0
2014-04-01,20.25,20.47,19.77,20.05,99030,0
2014-04-02,20.05,20.24,19.85,20,134231,0
2014-04-03,20.14,20.14,19.83,20.12,249184,0
2014-04-04,20.29,20.3,19.53,19.55,75726,0
2014-04-07,19.58,19.58,19,19.08,90439,0
2014-04-08,19.18,19.43,18.75,19.33,96487,0
2014-04-09,19.4,19.94,19.05,19.94,85897,0
2014-04-10,19.89,19.97,18.9,19.15,281660,0
2014-04-11,18.45,18.83,17.75,18.8,1099635,0
2014-04-14,19.02,19.15,18.65,19.15,261468,0
2014-04-15,19,19.34,18.85,19.04,188951,0
2014-04-16,18.86,19.1,18.86,19,98834,0
2014-04-17,19.08,19.19,18.9,19.03,75471,0
2014-04-21,19.19,19.24,18.82,18.97,36071,0
2014-04-22,18.98,19.29,18.97,19.06,79610,0
2014-04-23,19.15,19.15,18.94,18.98,149264,0
2014-04-24,19,19.18,18.86,19.05,135654,0
2014-04-25,19.04,19.05,18.86,18.86,63967,0
2014-04-28,18.86,18.96,18.57,18.8,239212,0
2014-04-29,18.77,19,18.77,18.97,74192,0
2014-04-30,18.88,19.13,18.6,18.86,38835,0
2014-05-01,19,19,18.7,18.77,28203,0
2014-05-02,18.93,19,18.69,18.83,86574,0
2014-05-05,18.5,18.62,18.01,18.36,268682,0
2014-05-06,18.39,18.39,17.55,17.6,158503,0
2014-05-07,17.76,18.17,17.54,18.14,211835,0
2014-05-08,18.13,18.4,18.13,18.23,31770,0
2014-05-09,18.21,18.21,17.89,18.01,49568,0
2014-05-12,18.19,18.4,18.09,18.3,63507,0
2014-05-13,18.31,18.39,18.11,18.11,49600,0
2014-05-14,18.25,18.29,18,18,10500,0
2014-05-15,18,18.03,17.68,17.8,84695,0
2014-05-16,18.02,18.03,17.52,17.79,52414,0
2014-05-19,17.8,18.26,17.7,18.2,95364,0
2014-05-20,18.17,18.23,17.91,17.93,58411,0
2014-05-21,18.01,18.33,18.01,18.28,49447,0
2014-05-22,18.28,18.4,18.24,18.31,43765,0
2014-05-23,18.4,18.43,18.18,18.19,53243,0
2014-05-27,18.39,18.83,18.01,18.32,91279,0
2014-05-28,18.36,18.64,18.32,18.51,68119,0
2014-05-29,18.77,18.82,18.55,18.71,17471,0
2014-05-30,18.63,18.84,18.41,18.84,74214,0
2014-06-02,18.8,18.84,18.53,18.73,45246,0
2014-06-03,18.7,18.86,18.53,18.73,28192,0
2014-06-04,18.65,18.85,18.5,18.84,16363,0
2014-06-05,18.84,19.3,18.79,19.19,170016,0
2014-06-06,19.4,19.47,19.12,19.15,100041,0
2014-06-09,19.51,19.68,19.2,19.48,327705,0
2014-06-10,19.55,19.67,19.5,19.66,209100,0
2014-06-11,19.67,19.74,19.28,19.33,40536,0
2014-06-12,19.38,19.54,19.17,19.31,47298,0
2014-06-13,19.51,19.59,19.36,19.41,32086,0
2014-06-16,19.25,19.42,18.9,19.42,34307,0
2014-06-17,19.29,19.6,19.29,19.45,151333,0
2014-06-18,19.46,19.52,19.25,19.48,621961,0
2014-06-19,19.5,19.5,19.25,19.3,31782,0
2014-06-20,19.43,19.5,19.3,19.36,18564,0
2014-06-23,19.34,19.67,19.34,19.46,128089,0
2014-06-24,19.33,19.49,19.23,19.27,34962,0
2014-06-25,19.34,19.42,18.76,19.39,48514,0
2014-06-26,19.35,19.47,18.94,19.2,45293,0
2014-06-27,19.19,19.4,19,19,31789,0
2014-06-30,19.08,19.4,19.08,19.33,34470,0
2014-07-01,19,19.61,18.8,19.4,178058,0
2014-07-02,19.5,19.5,19.01,19.22,75000,0
2014-07-03,19.25,19.45,19.25,19.29,41002,0
2014-07-07,19.31,19.31,18.53,18.53,48870,0
2014-07-08,18.6,18.66,18.42,18.5,76483,0
2014-07-09,18.5,18.57,18.4,18.56,10966,0
2014-07-10,18.15,18.63,18,18.55,44253,0
2014-07-11,18.45,18.75,18.24,18.55,60298,0
2014-07-14,19.05,19.54,18.94,19.32,71584,0
2014-07-15,19.48,20.57,19.48,20,230351,0
2014-07-16,19.95,20.48,19.93,20.3,108499,0
2014-07-17,20.3,20.3,19.79,19.8,60579,0
2014-07-18,20.02,20.1,19.79,19.84,57374,0
2014-07-21,20.12,20.12,19.6,19.68,74203,0
2014-07-22,19.7,19.92,19.7,19.75,77377,0
2014-07-23,19.87,20.05,19.75,19.8,81096,0
2014-07-24,20.01,20.04,19.81,19.89,149619,0
2014-07-25,19.99,19.99,19.73,19.77,13250,0
2014-07-28,19.75,19.91,19.6,19.7,70423,0
2014-07-29,19.69,19.69,19.48,19.48,22701,0
2014-07-30,19.76,19.78,19.36,19.48,39005,0
2014-07-31,19.2,19.4,18.8,18.88,52838,0
2014-08-01,18.8,18.8,18.11,18.48,83590,0
2014-08-04,18.6,18.67,18.31,18.67,13948,0
2014-08-05,18.66,18.75,18.2,18.37,68358,0
2014-08-06,18.55,18.7,18.15,18.27,34323,0
2014-08-07,18.41,18.5,18.22,18.23,34022,0
2014-08-08,18.28,18.47,18.2,18.41,12027,0
2014-08-11,18.19,18.9,18.19,18.45,22525,0
2014-08-12,18.45,18.46,18.12,18.42,35970,0
2014-08-13,18.43,18.73,18.36,18.45,35684,0
2014-08-14,18.56,18.79,18.55,18.57,30071,0
2014-08-15,18.31,19.09,18.31,18.43,16528,0
2014-08-18,18.4,19.13,18.4,19.03,36897,0
2014-08-19,19.24,19.37,19.12,19.34,24267,0
2014-08-20,19.2,19.43,19,19.15,16681,0
2014-08-21,19.21,19.68,19.21,19.62,70774,0
2014-08-22,19.64,19.83,19.5,19.66,29886,0
2014-08-25,19.75,20,19.68,19.69,75132,0
2014-08-26,19.8,19.92,19.57,19.57,72247,0
2014-08-27,19.6,19.75,19.26,19.3,69007,0
2014-08-28,19.25,19.29,19.02,19.18,43331,0
2014-08-29,19.26,19.32,19.1,19.2,34255,0
2014-09-02,19.14,19.55,19.1,19.44,61947,0
2014-09-03,19.6,19.87,19.45,19.61,59600,0
2014-09-04,19.65,19.84,19.56,19.63,38175,0
2014-09-05,19.32,19.75,19.27,19.75,36923,0
2014-09-08,19.55,19.87,19.55,19.83,116560,0
2014-09-09,19.83,19.83,19.17,19.31,49194,0
2014-09-10,19.36,19.65,19.35,19.59,26080,0
2014-09-11,19.64,19.65,18.5,19.6,56274,0
2014-09-12,19.7,19.82,19.52,19.65,110237,0
2014-09-15,19.67,19.67,19.27,19.56,75767,0
2014-09-16,19.33,19.61,19.32,19.32,78904,0
2014-09-17,19.45,19.84,19.45,19.6,48743,0
2014-09-18,19.7,20.27,19.68,20.27,100728,0
2014-09-19,20.4,20.52,20.14,20.37,72911,0
2014-09-22,20.35,20.36,20.05,20.16,49768,0
2014-09-23,20,20.53,20,20.3,54771,0
2014-09-24,20.12,20.64,20.12,20.53,62486,0
2014-09-25,20.5,20.5,19.82,19.87,45919,0
2014-09-26,20.2,20.34,20.01,20.19,24471,0
2014-09-29,19.82,20.22,19.7,20.05,27055,0
2014-09-30,20.16,20.28,20.01,20.11,12780,0
2014-10-01,20.07,20.07,19.63,19.72,17714,0
2014-10-02,19.56,19.76,19.14,19.34,23971,0
2014-10-03,19.67,20.27,19.59,20.23,45100,0
2014-10-06,20.49,20.59,20.2,20.2,26639,0
2014-10-07,19.77,19.89,19.55,19.55,24992,0
2014-10-08,19.57,20,19.34,20,128605,0
2014-10-09,19.68,19.74,18.99,19.31,35842,0
2014-10-10,19.2,19.59,18.8,18.8,48335,0
2014-10-13,18.87,19,18.5,18.5,61862,0
2014-10-14,18.31,18.93,16.73,18.14,133551,0
2014-10-15,17.55,17.58,16.29,17.55,130461,0
2014-10-16,17.03,17.65,16.57,17.01,61500,0
2014-10-17,17.35,18.32,17.35,17.93,33145,0
2014-10-20,18.16,18.45,18.1,18.43,16687,0
2014-10-21,18.67,19.14,18.65,19.04,29253,0
2014-10-22,19.1,19.34,18.84,18.84,34991,0
2014-10-23,19.2,19.49,18.93,18.93,60815,0
2014-10-24,19,19.35,18.98,19,62665,0
2014-10-27,19.07,19.25,18.76,18.92,9221,0
2014-10-28,19.13,19.48,19.07,19.43,57751,0
2014-10-29,19.5,19.5,19.1,19.3,20953,0
2014-10-30,19.3,19.5,17.25,19.44,8343,0
2014-10-31,19.74,20,19.66,19.8,103551,0
2014-11-03,20.16,20.16,19.95,20,88057,0
2014-11-04,19.9,19.9,18.9,19.43,38668,0
2014-11-05,19.56,20.3,19.56,20.3,107723,0
2014-11-06,20.24,20.27,19.94,20.25,18235,0
2014-11-07,19.36,20.15,19.36,20.05,119808,0
2014-11-10,20,20.45,19.57,20.34,109119,0
2014-11-11,20.04,20.3,19.7,19.83,61207,0
2014-11-12,19.61,19.61,19.1,19.25,64412,0
2014-11-13,19.26,19.4,18.67,18.67,54396,0
2014-11-14,18.79,19.25,18.79,19.01,18010,0
2014-11-17,18.9,19.1,18.75,19.01,23935,0
2014-11-18,19.01,19.45,18.58,19.44,75236,0
2014-11-19,19.49,19.57,19.03,19.45,59662,0
2014-11-20,19.35,19.54,19.09,19.51,123898,0
2014-11-21,19.75,20.05,19.34,19.64,143492,0
2014-11-24,19.65,20.04,19.65,20,221453,0
2014-11-25,20,20,19.6,19.8,98691,0
2014-11-26,19.96,20.02,19.86,19.94,81189,0
2014-11-28,20,20.1,19.86,20.03,61216,0
2014-12-01,19.73,20.02,19.4,19.92,58081,0
2014-12-02,19.97,20.25,19.93,20.25,116533,0
2014-12-03,20.12,20.35,20.05,20.3,92446,0
2014-12-04,20.35,20.35,19.95,20.16,24517,0
2014-12-05,20.17,20.74,20.17,20.7,417592,0
2014-12-08,20.51,20.95,20.45,20.9,234206,0
2014-12-09,20.5,20.75,20.02,20.55,70419,0
2014-12-10,20.42,20.42,19.25,19.25,141291,0
2014-12-11,19.5,20.2,19.5,19.7,231590,0
2014-12-12,19.29,19.57,18.82,18.88,56450,0
2014-12-15,18.96,19.1,18,18.16,130614,0
2014-12-16,17.98,18.6,17.39,17.41,130435,0
2014-12-17,17.89,18.55,17.89,18.52,49765,0
2014-12-18,19.19,19.82,19.03,19.3,288913,0
2014-12-19,19.51,20.24,19.4,20.1,119011,0
2014-12-22,19.94,20.25,19.8,19.96,169107,0
2014-12-23,20.25,20.66,20.1,20.4,358466,0
2014-12-24,20.5,20.53,20.16,20.4,11118,0
2014-12-26,20.48,20.6,20.4,20.53,94512,0
2014-12-29,20.17,20.98,20.15,20.87,75058,0
2014-12-30,20.77,21.07,20.4,20.99,134853,0
2014-12-31,21.27,21.27,20.38,20.8,162752,0
2015-01-02,20.9,21,20.38,20.9,115819,0
2015-01-05,20.78,20.78,19.25,19.39,158171,0
2015-01-06,19.71,19.71,17.77,18.31,299240,0
2015-01-07,18.66,18.97,18.41,18.5,102348,0
2015-01-08,19.08,19.54,19.08,19.36,70150,0
2015-01-09,19.24,19.4,18.34,18.34,49418,0
2015-01-12,18.34,18.34,17.76,18.07,51586,0
2015-01-13,18.47,19.11,17.85,18.01,89036,0
2015-01-14,17.27,17.27,15.93,16.95,618457,0
2015-01-15,16.98,16.98,15.75,16.13,514230,0
2015-01-16,15.92,16.91,15.92,16.75,87255,0
2015-01-20,17.15,17.16,16.26,16.36,165484,0
2015-01-21,16.26,16.61,16.19,16.4,99835,0
2015-01-22,16.56,17.3,16.2,17.29,225230,0
2015-01-23,17.03,17.21,16.4,16.54,120245,0
2015-01-26,16.63,16.75,16.35,16.7,268724,0
2015-01-27,16.64,17.12,16.07,16.4,394031,0
2015-01-28,16.7,16.7,15.56,15.56,355871,0
2015-01-29,16.05,16.3,15.61,16.23,103857,0
2015-01-30,15.74,16,15.18,15.18,80576,0
2015-02-02,15.52,15.68,15.39,15.65,134532,0
2015-02-03,15.86,16.35,15.86,16.35,116542,0
2015-02-04,16.04,16.54,16.04,16.24,103068,0
2015-02-05,16.27,16.47,16.25,16.39,134389,0
2015-02-06,16.69,17.8,16.69,17.28,246722,0
2015-02-09,17.08,17.63,16.84,17.38,108481,0
2015-02-10,17.84,18.02,17.45,17.96,221148,0
2015-02-11,17.77,18.04,17.67,18.03,275603,0
2015-02-12,18.02,18.8,18.02,18.8,170243,0
2015-02-13,18.64,19.11,18.64,19,200248,0
2015-02-17,19,19.49,18.57,19.49,70004,0
2015-02-18,19.29,19.34,18.93,19.25,310134,0
2015-02-19,19.31,19.37,19,19.34,158374,0
2015-02-20,18.86,19.85,18.82,19.8,228210,0
2015-02-23,19.52,19.75,19.03,19.49,193990,0
2015-02-24,19.66,20.65,19.66,20.5,622377,0
2015-02-25,20.5,20.65,20.48,20.62,164225,0
2015-02-26,20.47,21,20.47,21,246182,0
2015-02-27,20.98,21.07,20.71,21.07,360584,0
2015-03-02,21,21.2,21,21.15,56013,0
2015-03-03,21.15,21.25,21,21.17,30732,0
2015-03-04,20.45,21.18,20.45,21.18,70851,0
2015-03-05,21.11,21.42,20.95,21.15,303843,0
2015-03-06,21.15,21.78,21.05,21.11,370192,0
2015-03-09,21.48,21.66,20.62,21.49,108912,0
2015-03-10,21.3,21.3,20.74,21.09,76554,0
2015-03-11,21.19,21.555,21.02,21.4,135071,0
2015-03-12,21.68,22.35,21.68,21.98,202445,0
2015-03-13,22,22.29,21.692,22.16,204352,0
2015-03-16,22.33,22.49,22.15,22.49,64272,0
2015-03-17,22.27,22.27,21.8,22.19,22968,0
2015-03-18,22.15,22.4,21.9,21.9,68180,0
2015-03-19,22.05,22.16,21.835,21.91,60528,0
2015-03-20,21.89,22.35,21.82,21.99,62323,0
2015-03-23,22,22.1,21.47,21.59,26933,0
2015-03-24,21.61,21.76,21.3,21.6,308807,0
2015-03-25,21.5,21.5,20.92,21.16,83196,0
2015-03-26,21.12,21.31,20.645,21.24,71401,0
2015-03-27,21.04,21.12,20.75,21.11,18780,0
2015-03-30,21.53,22.5,21.53,22.38,127948,0
2015-03-31,22.35,22.35,22.01,22.01,95004,0
2015-04-01,22.13,22.36,21.5,22.15,70765,0
2015-04-02,22.01,22.55,22.01,22.45,108961,0
2015-04-06,22.44,22.7,22.01,22.5,33020,0
2015-04-07,22.77,22.94,22.48,22.59,201947,0
2015-04-08,22.79,22.88,22.15,22.15,75016,0
2015-04-09,22.39,22.4,22.15,22.21,171079,0
2015-04-10,22.39,22.43,22.22,22.43,77466,0
2015-04-13,22.99,23,22.65,22.76,365562,0
2015-04-14,23,23.2,22.85,23,834563,0
2015-04-15,23.35,23.8,23.31,23.69,334864,0
2015-04-16,23.7,23.7,23.29,23.5,36415,0
2015-04-17,23.59,23.59,22.56,22.88,81294,0
2015-04-20,23.08,23.3,23.02,23.3,46805,0
2015-04-21,23.11,23.26,22.7,22.8,52149,0
2015-04-22,23.05,23.6,22.75,23.53,44901,0
2015-04-23,22.92,23.49,22.92,23.39,23584,0
2015-04-24,23.79,23.79,23,23,36846,0
2015-04-27,23.03,23.5,23.03,23.24,49843,0
2015-04-28,23.25,23.45,22.91,23.4,17541,0
2015-04-29,23.06,23.715,23.06,23.63,76948,0
2015-04-30,23.88,23.97,23.47,23.61,148802,0
2015-05-01,23.61,23.95,23.49,23.49,48835,0
2015-05-04,23.51,24.2,23.51,23.99,163983,0
2015-05-05,24,24.5,23.7,23.7,83225,0
2015-05-06,23.96,24.03,23.168,23.5,151075,0
2015-05-07,23.47,23.82,23.25,23.81,41866,0
2015-05-08,24.25,24.35,24.05,24.09,107516,0
2015-05-11,24.34,24.449,24.13,24.29,31963,0
2015-05-12,24.44,24.44,23.79,24.34,21977,0
2015-05-13,24.22,24.54,24.01,24.3,46612,0
2015-05-14,24.3,24.54,24.04,24.38,123238,0
2015-05-15,24.13,24.48,24.07,24.4,9613,0
2015-05-18,24.48,24.69,24.45,24.5,119783,0
2015-05-19,24.55,24.96,24.5,24.87,376161,0
2015-05-20,24.7,25,24.7,24.93,92748,0
2015-05-21,24.81,25,24.01,25,25960,0
2015-05-22,24.95,25,24.74,24.97,50375,0
2015-05-26,24.89,24.89,23.85,24.03,37535,0
2015-05-27,24.49,25,24.49,24.9,81840,0
2015-05-28,24.77,24.77,24.2,24.71,31580,0
2015-05-29,24.89,24.89,23.91,24.22,20489,0
2015-06-01,24.01,24.94,24.01,24.5,38584,0
2015-06-02,24.3,24.74,24.07,24.43,21999,0
2015-06-03,24.79,25.09,24.55,25,40066,0
2015-06-04,25.14,25.14,24.422,24.65,15860,0
2015-06-05,25,25.41,24.97,25.12,513151,0
2015-06-08,25,25.2,24.66,24.66,135169,0
2015-06-09,24.74,25.02,24.45,25.004,28114,0
2015-06-10,25.41,26.01,25.1,25.91,857486,0
2015-06-11,26,26.29,25.83,26.08,221959,0
2015-06-12,26.01,26.11,25.55,25.864,51568,0
2015-06-15,25.21,25.79,25.03,25.7,105122,0
2015-06-16,26.04,26.08,25.32,26.03,150557,0
2015-06-17,26.03,26.25,25.668,25.71,76915,0
2015-06-18,25.99,26.4,25.58,26.4,288224,0
2015-06-19,26.2,26.2,25.65,25.76,34480,0
2015-06-22,26.62,26.9,26.43,26.56,235255,0
2015-06-23,26.82,27.4,26.82,27.35,603922,0
2015-06-24,27.11,27.33,26.33,26.33,67512,0
2015-06-25,26.96,27.065,26.39,26.415,32166,0
2015-06-26,26.28,26.96,26.28,26.56,17336,0
2015-06-29,25.7,25.71,24.99,25.008,96629,0
2015-06-30,25.04,25.69,24.75,24.75,71386,0
2015-07-01,25.96,26.38,25.81,25.85,29066,0
2015-07-02,25.67,26,25.4,25.67,26258,0
2015-07-06,25.04,27.21,24.95,25.5,47295,0
2015-07-07,25.12,25.15,23.7,25.13,105704,0
2015-07-08,24.06,24.3,23.71,23.8,70526,0
2015-07-09,24.66,24.91,24.42,24.651,11414,0
2015-07-10,24.95,25.727,24.95,25.354,18155,0
2015-07-13,26.52,26.52,25.92,26.12,37306,0
2015-07-14,25.9,26.75,25.9,26.75,297359,0
2015-07-15,27.16,27.16,26.55,26.76,477417,0
2015-07-16,27.25,27.5,27.09,27.2,1362035,0
2015-07-17,27.46,27.5,26.6,26.91,375203,0
2015-07-20,26.98,27.3,26.93,27.026,7839,0
2015-07-21,27,27.05,26.63,26.74,30748,0
2015-07-22,26.5,27.91,26.5,27.77,198482,0
2015-07-23,27.98,28.04,27.21,27.49,98295,0
2015-07-24,26.98,27.22,26.49,26.63,19412,0
2015-07-27,25.96,25.96,25.5,25.79,62392,0
2015-07-28,26.14,26.14,25.6,25.79,79285,0
2015-07-29,26.23,26.75,26.05,26.74,45938,0
2015-07-30,26.93,27.05,26.41,26.78,70272,0
2015-07-31,26.28,26.55,26.09,26.18,52498,0
2015-08-03,26.47,26.47,25.78,26.08,21532,0
2015-08-04,26.28,26.52,26.09,26.4,113411,0
2015-08-05,26.61,27.17,26.37,26.43,93632,0
2015-08-06,26.58,26.58,25.821,26.006,14293,0
2015-08-07,25.81,26.29,25.25,25.77,30162,0
2015-08-10,26.4,26.642,26.29,26.577,13863,0
2015-08-11,26.29,26.29,25.56,26.01,77607,0
2015-08-12,25.51,25.51,23.93,24.93,112233,0
2015-08-13,24.99,25.58,24.72,25.54,15714,0
2015-08-14,25.45,25.63,25.22,25.55,104050,0
2015-08-17,25.291,25.9,25.22,25.83,34186,0
2015-08-18,25.5,25.94,25.5,25.9,69072,0
2015-08-19,26.07,26.07,25.11,25.26,64927,0
2015-08-20,24.38,24.69,23.75,23.75,101046,0
2015-08-21,23.18,23.19,21.5,21.55,253401,0
2015-08-24,16.96,21.05,15.5,19.2,1267159,0
2015-08-25,21.06,21.77,19.25,19.25,815220,0
2015-08-26,21.33,21.41,19.77,21.2,221536,0
2015-08-27,22.1,22.69,21.75,22.6,185457,0
2015-08-28,22.55,22.6,22.089,22.52,29424,0
2015-08-31,22.48,22.65,22,22.6,72164,0
2015-09-01,21.4,21.47,20.33,20.71,169343,0
2015-09-02,20.91,21.65,20.664,21.2,32068,0
2015-09-03,21.33,22.3,21.31,21.62,47327,0
2015-09-04,21.04,21.1,20.15,20.98,64067,0
2015-09-08,22,22,21.3,21.497,184991,0
2015-09-09,22,22.48,20.7,20.8,122862,0
2015-09-10,20.75,21.2,20.4,20.818,84553,0
2015-09-11,20.81,20.81,20.32,20.66,46305,0
2015-09-14,20.66,20.75,20.48,20.7,60587,0
2015-09-15,20.9,21.83,20.7,21.64,148269,0
2015-09-16,21.79,22.18,21.32,22.04,50496,0
2015-09-17,21.82,22.397,20.33,20.62,112772,0
2015-09-18,20.4,20.4,19.2,19.9,333506,0
2015-09-21,20.99,20.99,20.17,20.45,100900,0
2015-09-22,20.09,20.28,19.66,20.28,167705,0
2015-09-23,20.47,20.47,19.85,20.21,32460,0
2015-09-24,19.8,19.99,19.32,19.99,86605,0
2015-09-25,21.1,21.1,20.43,20.73,76457,0
2015-09-28,20.68,20.72,19.05,19.35,105055,0
2015-09-29,19.59,19.89,18.71,19.66,99909,0
2015-09-30,20.64,20.64,19.65,19.91,745094,0
2015-10-01,20.44,20.57,19.34,19.87,88186,0
2015-10-02,19.69,20.04,18.45,20,106634,0
2015-10-05,20.45,21.13,20.45,20.94,106229,0
2015-10-06,20.87,21.2,20.45,20.95,63756,0
2015-10-07,21.7,21.78,20.59,20.85,62654,0
2015-10-08,20.94,21,20.3,20.88,40462,0
2015-10-09,21.1,21.2,20.79,21.07,139436,0
2015-10-12,21.3,21.3,20.913,21.05,77868,0
2015-10-13,21,21.5,20.59,20.66,53093,0
2015-10-14,20.35,20.35,19.36,19.8,110395,0
2015-10-15,20.25,21.47,20.012,21.47,62767,0
2015-10-16,21.55,21.69,21.2,21.25,197017,0
2015-10-19,21,21.23,20.73,20.73,158387,0
2015-10-20,20.85,21.36,20.85,21.09,226333,0
2015-10-21,21.5,21.5,20.565,20.565,168534,0
2015-10-22,21.12,21.58,21.01,21.01,293947,0
2015-10-23,21.579,22,21.53,21.94,60935,0
2015-10-26,21.8,22.03,21.47,21.94,32105,0
2015-10-27,21.61,21.84,21.4,21.531,20477,0
2015-10-28,22,23.4,22,23.36,202347,0
2015-10-29,23.01,23.7,22.885,23.06,32728,0
2015-10-30,23.05,23.05,22.2,22.36,28928,0
2015-11-02,22.96,23.7,22.839,23.46,52340,0
2015-11-03,23.27,23.873,23.25,23.4,502762,0
2015-11-04,23.85,23.89,23.358,23.65,16218,0
2015-11-05,23.74,24.4,23.74,24.3,111409,0
2015-11-06,26.02,26.7,25.88,26.16,995422,0
2015-11-09,26.22,26.22,24.96,25.22,68496,0
2015-11-10,25.1,25.63,24.82,25.46,84976,0
2015-11-11,25.65,25.78,25.15,25.15,90436,0
2015-11-12,24.75,24.75,23.86,23.89,46232,0
2015-11-13,23.89,23.97,23.27,23.43,54712,0
2015-11-16,23.74,24.44,23.74,24.33,25269,0
2015-11-17,24.27,24.53,23.903,24.091,18065,0
2015-11-18,24.15,25.303,24.15,25.28,49746,0
2015-11-19,25.18,25.56,24.82,25.37,38971,0
2015-11-20,25.69,25.8,25.172,25.25,34284,0
2015-11-23,25.12,25.31,24.59,24.63,31888,0
2015-11-24,24.15,24.85,23.85,24.68,56050,0
2015-11-25,24.71,24.766,24.45,24.62,24623,0
2015-11-27,24.6,24.96,24.6,24.911,17294,0
2015-11-30,25.09,25.16,24.57,24.65,75078,0
2015-12-01,25.08,25.54,24.82,25.31,46805,0
2015-12-02,25.45,25.51,24.25,24.39,126461,0
2015-12-03,24.54,24.73,23.57,23.7,100303,0
2015-12-04,23.98,25.68,23.92,25.67,328937,0
2015-12-07,25.27,25.36,24.23,24.75,81908,0
2015-12-08,24.51,24.6,23.5,23.72,45849,0
2015-12-09,23.65,24.31,22.93,23.28,146852,0
2015-12-10,23.28,24.23,23.28,23.4,51054,0
2015-12-11,22.88,22.98,21.62,22.04,113906,0
2015-12-14,22.01,22.29,21.7,21.83,63710,0
2015-12-15,23.2,24.4,23.2,23.91,55066,0
2015-12-16,24.87,25.27,23.81,25.235,105961,0
2015-12-17,25.39,25.67,23.87,24.31,503979,0
2015-12-18,23.9,23.9,22.33,22.36,89726,0
2015-12-21,23.04,23.28,22.65,23.24,90684,0
2015-12-22,23.51,23.52,22.78,23.39,148121,0
2015-12-23,24.01,24.55,23.78,24.55,39285,0
2015-12-24,24.36,24.55,24.05,24.31,10222,0
2015-12-28,23.948,24.11,23.52,24.07,22866,0
2015-12-29,24.66,24.98,24.567,24.94,11111,0
2015-12-30,24.25,24.66,24.23,24.34,40250,0
2015-12-31,23.85,24.47,23.69,23.69,13743,0
2016-01-04,22.38,22.48,21.5,22.183,145788,0
2016-01-05,22.31,22.42,21.5,22.05,71404,0
2016-01-06,21.52,21.52,20.95,21.35,125828,0
2016-01-07,19.95,20.54,19.0113,19.61,344571,0
2016-01-08,20.1,20.25,18,18.34,278196,0
2016-01-11,18.5,18.5,17.6,18.28,314845,0
2016-01-12,18.9,18.9,17.71,18.35,270060,0
2016-01-13,18.4,18.63,16.71,17.26,219865,0
2016-01-14,17.65,18.75,17.021,18.04,119214,0
2016-01-15,16.49,17.38,16.04,17.15,313167,0
2016-01-19,17.02,17.02,17.02,17.02,0,0
2016-01-20,16.17,16.41,15.2,16.23,273306,0
2016-01-21,16.72,16.86,15.7226,16.11,109670,0
2016-01-22,16.75,17.11,16.75,16.97,143680,0
2016-01-25,16.97,17,15.99,16.22,45576,0
2016-01-26,16.55,17.13,16.25,17.12,112532,0
2016-01-27,17.38,17.93,16.68,16.89,74257,0
2016-01-28,17.6,17.65,16.7,17.16,69399,0
2016-01-29,17.68,18.83,17.45,18.83,85968,0
2016-02-01,18.31,19.208,18.02,18.29,72414,0
2016-02-02,18.33,18.33,16.57,17.03,137783,0
2016-02-03,17.3,17.6799,15.43,17.4,180493,0
2016-02-04,17.5,18.34,17.45,18.2,86788,0
2016-02-05,18.55,18.69,17.39,17.69,168570,0
2016-02-08,17.75,17.75,16.01,16.69,313288,0
2016-02-09,16.05,16.99,15.87,16.58,212377,0
2016-02-10,17.24,17.46,16.08,16.08,57575,0
2016-02-11,14.85,15.14,14.226,14.33,299061,0
2016-02-12,15.73,17.789,15.73,17.66,194498,0
2016-02-16,17.97,18.53,17.83,18.39,98690,0
2016-02-17,18.4,18.9,18.37,18.58,153321,0
2016-02-18,18.12,18.497,17.25,17.6915,308498,0
2016-02-19,17.5,17.91,17.03,17.64,38833,0
2016-02-22,17.75,18.43,17.75,18.3,63836,0
2016-02-23,17.81,17.81,16.56,16.75,181079,0
2016-02-24,16.5,16.78,15.53,16.45,233822,0
2016-02-25,16.45,16.87,16.4,16.6657,182854,0
2016-02-26,17,17.55,16.93,17.276,107082,0
2016-02-29,16.99,17.12,16.21,16.28,98733,0
2016-03-01,16.43,18.0315,16.43,18.03,265575,0
2016-03-02,17.95,18.7205,17.95,18.5,150362,0
2016-03-03,18,18.7,18,18.7,144347,0
2016-03-04,18.85,19.11,18.35,18.67,259141,0
2016-03-07,18.4,18.8,18.34,18.51,285759,0
2016-03-08,18.09,18.32,17.76,17.76,59438,0
2016-03-09,18.03,18.25,17.66,18.029,85153,0
2016-03-10,18.46,18.46,17,17.56,92864,0
2016-03-11,17.99,18.25,17.73,18.25,60197,0
2016-03-14,17.79,18.01,17.67,17.9,73482,0
2016-03-15,17.87,17.87,17.36,17.8,49735,0
2016-03-16,18.11,18.315,17.4,17.6,28843,0
2016-03-17,17.54,17.7328,17.02,17.5275,62192,0
2016-03-18,18.25,19.16,18.24,18.8588,97469,0
2016-03-21,18.36,19.06,18.36,18.95,62212,0
2016-03-22,18.45,18.96,18.18,18.7,67680,0
2016-03-23,18.35,18.9,18.35,18.52,33771,0
2016-03-24,18,18.1,17.58,18.1,51397,0
2016-03-28,18.29,18.31,17.89,18.05,31712,0
2016-03-29,17.76,17.8,17.4,17.8,36188,0
2016-03-30,18.14,18.71,18.14,18.28,77022,0
2016-03-31,18.01,18.38,17.6,17.7,94924,0
2016-04-01,17.61,18.53,17.29,18.48,49913,0
2016-04-04,18.4,18.43,17.99,18.18,98188,0
2016-04-05,17.92,17.99,17.47,17.6,58786,0
2016-04-06,17.6,18.0384,17.33,18.0384,29826,0
2016-04-07,17.56,17.58,16.725,16.89,143255,0
2016-04-08,17.16,17.99,17.16,17.2786,74491,0
2016-04-11,17.41,17.97,17.35,17.3999,252168,0
2016-04-12,17.5,18.11,17.28,17.96,464962,0
2016-04-13,19.27,20.35,19.27,20.02,442970,0
2016-04-14,19.8,21,19.8,20.89,816305,0
2016-04-15,21.02,21.02,19.71,20.12,178207,0
2016-04-18,19.64,20.86,19.64,20.58,78673,0
2016-04-19,20.76,21.71,20.74,21.56,197806,0
2016-04-20,21.6,22.51,21.59,22.3975,163304,0
2016-04-21,22.89,22.89,21.66,21.9,55029,0
2016-04-22,22.08,22.5,22.03,22.19,30822,0
2016-04-25,21.8,22.11,21.45,21.76,44815,0
2016-04-26,21.96,22.2,21.71,22.07,34960,0
2016-04-27,21.78,22.71,21.78,22.3,87115,0
2016-04-28,21.79,22.5,21.63,21.71,23218,0
2016-04-29,21.59,21.59,20.97,21.55,38584,0
2016-05-02,21.56,22.05,21.56,21.83,109882,0
2016-05-03,20.87,21.04,20.1,20.8,92430,0
2016-05-04,20.28,20.48,19.72,19.99,80585,0
2016-05-05,20.42,20.42,19.48,19.59,69748,0
2016-05-06,19.31,20,19.1901,19.9319,58114,0
2016-05-09,20,20.14,19.51,19.74,21650,0
2016-05-10,20,20.451,20,20.35,26825,0
2016-05-11,20.33,20.75,20.07,20.1,80013,0
2016-05-12,20.23,20.65,19.7,20.0701,98971,0
2016-05-13,20.2,20.56,19.43,19.56,24085,0
2016-05-16,19.5,20.23,19.48,19.95,45775,0
2016-05-17,19.6,20.31,19.55,20.02,32840,0
2016-05-18,20.02,22.204,20.02,22.17,119548,0
2016-05-19,21.63,22.21,21.11,21.49,73486,0
2016-05-20,21.61,22.2,21.56,21.56,49799,0
2016-05-23,21.79,21.8205,21.41,21.62,17167,0
2016-05-24,22.07,22.78,22.06,22.64,70985,0
2016-05-25,23.12,24.2,22.99,23.58,267057,0
2016-05-26,23.7,23.7,23.01,23.15,125307,0
2016-05-27,23,23.45,22.86,23.4,69667,0
2016-05-31,23.5,23.79,23,23.26,73551,0
2016-06-01,22.59,23.922,22.38,23.74,86459,0
2016-06-02,23.5,23.812,23.3,23.73,32668,0
2016-06-03,22.52,22.88,21.68,22.6501,97738,0
2016-06-06,22.62,23.7201,22.62,23.5,130648,0
2016-06-07,23.44,23.72,23.06,23.06,293743,0
2016-06-08,22.9,23.45,22.9,23.23,347664,0
2016-06-09,22.8,22.87,22.35,22.87,350718,0
2016-06-10,22.07,22.08,21.68,21.9,63828,0
2016-06-13,21.6,22.32,21.39,21.42,40214,0
2016-06-14,21.22,21.62,19.97,20.29,224081,0
2016-06-15,20.42,21.14,20.22,20.26,118795,0
2016-06-16,19.51,20.47,19.21,20.42,162279,0
2016-06-17,20.11,20.81,20.11,20.4,42594,0
2016-06-20,21.5,21.94,20.49,20.49,56980,0
2016-06-21,21.08,21.1,20.33,20.9801,24977,0
2016-06-22,21.19,21.72,20.78,20.78,134061,0
2016-06-23,21.59,22.15,21.57,22.03,81466,0
2016-06-24,18.6,19.84,18.1071,18.44,534117,0
2016-06-27,17.31,17.52,16.4,16.93,584818,0
2016-06-28,18.05,18.32,17.3,18.32,360910,0
2016-06-29,18.9,19.62,18.7,19.6,101944,0
2016-06-30,19.77,20.25,19.27,20.25,225381,0
2016-07-01,19.78,20.52,19.71,19.91,88379,0
2016-07-05,19.77,19.77,18,18.36,119181,0
2016-07-06,18.01,18.9517,17.74,18.84,117399,0
2016-07-07,19.6,19.8,18.79,19.04,373953,0
2016-07-08,19.62,20.55,19.62,20.2,660278,0
2016-07-11,20.89,21.26,20.59,20.6714,150770,0
2016-07-12,21.48,21.81,21.2799,21.47,253190,0
2016-07-13,21.62,21.62,21.015,21.35,135976,0
2016-07-14,23.01,23.05,22.33,22.45,399144,0
2016-07-15,22.7,22.7,22,22.38,63383,0
2016-07-18,22.57,22.57,22.24,22.33,125821,0
2016-07-19,21.81,22.45,21.8,22.16,61581,0
2016-07-20,22.17,22.54,22.11,22.33,65278,0
2016-07-21,22.25,22.5,22.04,22.12,148449,0
2016-07-22,22.04,22.37,22.04,22.3115,43620,0
2016-07-25,22.31,22.5,22.01,22.14,45059,0
2016-07-26,21.98,22.57,21.98,22.49,71788,0
2016-07-27,22.25,22.9799,22.25,22.62,62285,0
2016-07-28,22.26,22.52,22.17,22.39,52049,0
2016-07-29,22.21,22.64,22.13,22.39,63596,0
2016-08-01,22.5,22.61,22.05,22.0556,76295,0
2016-08-02,22.37,22.37,21.94,22.2,108287,0
2016-08-03,22.55,23.1,22.4,23.1,130729,0
2016-08-04,22.76,23.16,22.7,22.97,52778,0
2016-08-05,23.24,24.6,23.24,24.46,247824,0
2016-08-08,24.22,24.7,24.11,24.25,603192,0
2016-08-09,24.25,24.4,23.81,24,852879,0
2016-08-10,24.03,24.13,23.43,23.5199,19684,0
2016-08-11,23.5,23.858,23.45,23.82,19047,0
2016-08-12,23.37,23.53,23.11,23.52,32724,0
2016-08-15,23.61,24.06,23.61,24,53600,0
2016-08-16,23.63,24.21,23.63,23.97,57287,0
2016-08-17,23.97,24.22,23.85,24.2,63705,0
2016-08-18,24.01,24.22,23.82,24.01,71776,0
2016-08-19,23.82,24.09,23.55,24.0016,103395,0
2016-08-22,24,24.07,23.65,23.96,160528,0
2016-08-23,24.17,24.45,23.95,23.95,267976,0
2016-08-24,23.65,24.32,23.65,24.12,517135,0
2016-08-25,24.16,24.23,24.04,24.22,224211,0
2016-08-26,24.4,25,24.1,24.37,583241,0
2016-08-29,24.37,25.22,24.37,25,747865,0
2016-08-30,25.17,25.75,25.11,25.64,1325674,0
2016-08-31,25.79,25.89,25.03,25.64,1089611,0
2016-09-01,25.81,25.82,24.83,25.33,244247,0
2016-09-02,25.24,25.67,25.14,25.63,1098416,0
2016-09-06,25.52,25.58,24.9,25.43,363299,0
2016-09-07,25.24,25.7,25.2,25.28,88336,0
2016-09-08,25.24,25.79,25.24,25.43,140822,0
2016-09-09,25.09,25.6,25,25.01,37275,0
2016-09-12,24.59,25.4,23.95,25.27,50701,0
2016-09-13,24.33,24.98,23.99,24.78,260195,0
2016-09-14,24.92,25.23,24.37,24.48,67084,0
2016-09-15,24.44,25.04,24.44,24.86,40883,0
2016-09-16,23.76,24.16,23.74,24.13,109501,0
2016-09-19,24.82,25.5,24.04,24.48,104021,0
2016-09-20,24.9,24.96,24.44,24.66,132320,0
2016-09-21,24.9,25.2,24.45,25.02,109547,0
2016-09-22,25.1,25.54,24.97,25.54,130178,0
2016-09-23,25.7,26,25.31,25.44,97695,0
2016-09-26,24.6,24.84,23.7,23.9,122232,0
2016-09-27,23.28,24.5,23.28,24.42,85634,0
2016-09-28,24.72,24.83,24.18,24.8,83149,0
2016-09-29,24.83,25.26,23.48,23.78,343981,0
2016-09-30,24.6,25.15,24.34,24.63,317321,0
2016-10-03,24.41,25.02,24.41,24.5,48021,0
2016-10-04,24.91,25.5,24.61,25.09,109113,0
2016-10-05,25.59,26.48,25.4,26.09,122500,0
2016-10-06,26.24,26.24,25.66,26.15,1176605,0
2016-10-07,25.95,26.5,25.485,26.46,73313,0
2016-10-10,26.55,27.34,26.53,27.0379,104243,0
2016-10-11,26.93,27.09,26.4,26.65,97678,0
2016-10-12,26.5,26.93,26.44,26.44,194041,0
2016-10-13,25.47,26.19,25.22,26.06,162660,0
2016-10-14,27.27,27.27,25.75,25.988,114526,0
2016-10-17,25.88,26,25.17,25.478,69226,0
2016-10-18,25.6,26.5,25.6,25.95,55911,0
2016-10-19,26.26,26.84,26.26,26.63,65056,0
2016-10-20,26.47,26.8517,26.38,26.63,47252,0
2016-10-21,26.11,26.85,26.11,26.85,31906,0
2016-10-24,27,27.34,26.85,27.33,125086,0
2016-10-25,26.93,27.18,26.75,27.04,75541,0
2016-10-26,27.25,27.5334,27.22,27.46,67023,0
2016-10-27,27.62,28.06,27.47,27.56,141585,0
2016-10-28,27.7,27.72,26.83,27.3549,35257,0
2016-10-31,27.5,27.79,27.5,27.55,224816,0
2016-11-01,27.55,28,26.61,27.22,36234,0
2016-11-02,27,27.12,26.53,27.12,36545,0
2016-11-03,27.22,27.304,26.618,26.63,31792,0
2016-11-04,26.6,26.67,25.99,26.07,49950,0
2016-11-07,26.79,28.2,26.79,28.08,190676,0
2016-11-08,27.57,28.71,27.57,28.23,667311,0
2016-11-09,28.14,32.33,28.14,31.46,1931420,0
2016-11-10,32.19,35.46,32.19,34.88,1563489,0
2016-11-11,34.55,34.97,34.045,34.92,305302,0
2016-11-14,35.39,38.54,35.39,37.78,1149866,0
2016-11-15,37.29,37.67,36.06,37.62,357603,0
2016-11-16,37,37,35.24,35.65,285292,0
2016-11-17,35.65,36.68,35.65,36.22,153345,0
2016-11-18,36.69,36.69,35.91,36.11,156121,0
2016-11-21,36,36.4,35.65,36.18,214051,0
2016-11-22,34.25,36.87,33.5,36.87,124645,0
2016-11-23,36.93,37.5,36.22,37.21,73188,0
2016-11-25,37.21,37.21,36.74,36.95,81234,0
2016-11-28,36.85,37.15,36.2919,36.55,317352,0
2016-11-29,36.7,37.59,36.7,37.21,379745,0
2016-11-30,37.83,38.81,37.83,38.49,351787,0
2016-12-01,39.15,40.58,39.03,40.04,391008,0
2016-12-02,39.8,40,39.2,39.84,352613,0
2016-12-05,41,41.58,40.83,41.58,665584,0
2016-12-06,42,42.07,40.8,41.99,616812,0
2016-12-07,41.82,42.38,41.21,42.37,393966,0
2016-12-08,42.1,43.81,42.1,43.365,739525,0
2016-12-09,43.85,43.85,42.46,43.8,339971,0
2016-12-12,43.8,44.12,42.62,43.07,449852,0
2016-12-13,43.28,44.01,42.17,43.08,399803,0
2016-12-14,42.14,44.4,42.14,43.05,598475,0
2016-12-15,43.77,44.84,43.45,44.55,420405,0
2016-12-16,44.7,44.7,43.236,43.32,289957,0
2016-12-19,43,43.75,42.55,43.75,52389,0
2016-12-20,43.99,44.84,43.95,44.84,148035,0
2016-12-21,44.97,45.1,44.44,45.04,34461,0
2016-12-22,44.45,45.49,44.45,45.26,140921,0
2016-12-23,45,45.43,44.82,45.41,88973,0
2016-12-27,42.99,45.44,42.99,45.42,75418,0
2016-12-28,45.2,45.65,44.72,44.81,57725,0
2016-12-29,44.5,44.8,43.33,44.1,47484,0
2016-12-30,44.11,44.6,44.11,44.27,32245,0
2017-01-03,45.07,45.99,44.27,45.46,391950,0
2017-01-04,45.45,45.55,45.03,45.405,384405,0
2017-01-05,45.43,45.55,43.8,44.59,130091,0
2017-01-06,44.89,45.08,44.52,44.8299,107968,0
2017-01-09,44.31,45.21,44.15,44.64,153614,0
2017-01-10,44.5,45.3,44.15,44.93,394141,0
2017-01-11,44.56,45.47,44.52,45.42,293671,0
2017-01-12,45.2,45.65,44.5,44.72,104379,0
2017-01-13,45.53,46.55,44.55,44.98,349497,0
2017-01-17,43.24,43.49,41.7,42.03,81886,0
2017-01-18,41.87,42.64,41.51,42.35,103579,0
2017-01-19,42.74,43.04,41.61,41.68,50168,0
2017-01-20,41.84,42.17,41.76,42.13,49356,0
2017-01-23,42,42.28,41.91,42.21,21647,0
2017-01-24,42.36,43.375,42.15,43.08,129635,0
2017-01-25,44.26,44.56,43.71,44.4,57248,0
2017-01-26,44.97,45.34,44.58,45.33,83247,0
2017-01-27,44.98,45.34,44.71,45.34,17526,0
2017-01-30,44.8,44.8,43.87,44.42,41744,0
2017-01-31,44.06,44.24,42.63,43.02,48935,0
2017-02-01,44.38,44.39,43.21,43.3939,42272,0
2017-02-02,42.6,43.23,42.6,43.01,19499,0
2017-02-03,44.49,45.73,44.33,45.59,160605,0
2017-02-06,45.12,45.76,45.12,45.2,22872,0
2017-02-07,45.66,45.88,44.99,45.08,62034,0
2017-02-08,44.38,44.38,43.95,44.18,32370,0
2017-02-09,44.81,45.67,44.64,45.67,31986,0
2017-02-10,45.82,45.87,45.3875,45.52,120865,0
2017-02-13,45.83,47.11,45.75,46.51,267666,0
2017-02-14,46.76,48.1,46.51,47.91,199691,0
2017-02-15,48.27,49.26,47.89,49.02,267923,0
2017-02-16,48.7,49.37,48.33,48.8886,91734,0
2017-02-17,48.2,48.86,48.2,48.62,238039,0
2017-02-21,49.17,49.57,48.85,49.49,90147,0
2017-02-22,49.19,49.72,49.138,49.47,91677,0
2017-02-23,49.67,49.67,48.936,49.5,34897,0
2017-02-24,48.58,48.88,48.2,48.52,16230,0
2017-02-27,48.75,49.17,48.53,48.95,25432,0
2017-02-28,48.47,49.232,48.07,49.1,21731,0
2017-03-01,51.24,52.4,51.11,52.2936,109324,0
2017-03-02,52.34,52.34,50.51,50.55,53461,0
2017-03-03,51.14,51.55,50.81,51.16,33367,0
2017-03-06,50.83,50.84,49.61,50.18,40714,0
2017-03-07,50.14,50.39,49.86,50.041,79746,0
2017-03-08,50.81,51.25,49.57,49.601,46703,0
2017-03-09,49.99,50.5096,49.63,49.92,44612,0
2017-03-10,50.41,50.41,49.02,49.72,57949,0
2017-03-13,49.75,50.2199,49.63,49.7967,39292,0
2017-03-14,49.34,50.03,49.19,50.03,43519,0
2017-03-15,50.31,50.96,49.57,50.06,29680,0
2017-03-16,50.73,51.2,50.06,50.06,17024,0
2017-03-17,50.2,50.24,49.14,49.14,9644,0
2017-03-20,48.51,49.49,48.37,49,35167,0
2017-03-21,48.91,48.94,45.51,45.77,110512,0
2017-03-22,45.2,46.45,44.49,45.95,104791,0
2017-03-23,45.54,46.7012,45.54,45.7003,47817,0
2017-03-24,46.37,46.41,45.28,45.67,50096,0
2017-03-27,43.81,45.75,43.81,45.67,30898,0
2017-03-28,45.7939,47.44,45.7939,47.03,31222,0
2017-03-29,47.18,47.19,46.65,46.786,33683,0
2017-03-30,46.66,47.7,46.66,47.61,9790,0
2017-03-31,46.9,46.9144,46.2,46.31,23092,0
2017-04-03,46.38,47.04,45,46.04,35066,0
2017-04-04,45.5,46.48,45.5,45.97,96247,0
2017-04-05,47.07,47.07,44.96,44.96,32644,0
2017-04-06,44.6,45.42,44.03,45.2,12989,0
2017-04-07,44.4405,45.194,44.4405,44.8701,56491,0
2017-04-10,45.02,45.1485,44.12,44.51,28242,0
2017-04-11,43.84,44.25,43.6242,44.18,57435,0
2017-04-12,44.23,44.5,43.86,44.14,13621,0
2017-04-13,45.3624,45.72,43.3,43.3,41515,0
2017-04-17,43.25,44.65,43.25,44.58,8718,0
2017-04-18,44.21,44.21,43.6,44.0086,13368,0
2017-04-19,44.55,44.56,43.36,43.36,31152,0
2017-04-20,43.7,44.4659,43.52,44.4659,26967,0
2017-04-21,44.3,44.3297,43.52,43.75,19621,0
2017-04-24,45.17,46.7799,45.17,46.35,52872,0
2017-04-25,47.39,47.71,47.05,47.05,36305,0
2017-04-26,47.44,47.95,47.1,47.17,4841,0
2017-04-27,46.7,46.7,46,46.55,29485,0
2017-04-28,46.65,46.65,46.12,46.14,60674,0
2017-05-01,46.15,46.66,46.13,46.16,18462,0
2017-05-02,45.55,45.61,45.25,45.35,20080,0
2017-05-03,45.28,46,45.28,45.855,9629,0
2017-05-04,45.96,46.51,45.74,46.25,7818,0
2017-05-05,46,46.11,45.65,46.11,14062,0
2017-05-08,45.61,46.3086,45.61,45.95,25202,0
2017-05-09,46.52,46.6604,45.42,45.65,31173,0
2017-05-10,45.94,46.37,45.88,46.37,29560,0
2017-05-11,45.57,46.2938,45.51,45.84,20809,0
2017-05-12,45.35,46.2,45.25,45.75,9768,0
2017-05-15,45.47,46.45,45.47,46.15,12801,0
2017-05-16,46.5725,47,46.32,46.39,17787,0
2017-05-17,44.87,45.03,42.8,43.1058,40142,0
2017-05-18,43.66,43.66,42.51,43.2,18331,0
2017-05-19,43.7772,44.19,43.51,43.65,9398,0
2017-05-22,44,44,43.28,43.6665,4039,0
2017-05-23,43.52,44.89,43.52,44.81,7525,0
2017-05-24,45,45,44.22,44.6,7902,0
2017-05-25,45,45,44,44.1671,28158,0
2017-05-26,43.98,44.32,43.96,44.13,4757,0
2017-05-30,43.9,43.9,42.62,42.69,19156,0
2017-05-31,42.06,42.06,40.53,41.19,50072,0
2017-06-01,41.39,42.06,40.65,41.6,24161,0
2017-06-02,41.21,41.7,40.86,41.29,61270,0
2017-06-05,41.28,42.052,41.28,41.75,7903,0
2017-06-06,41.02,42,41.02,41.87,87118,0
2017-06-07,42,42.97,42,42.85,34757,0
2017-06-08,42.84,44.52,42.84,43.6218,52653,0
2017-06-09,44.452,45.83,44.452,45.2703,47506,0
2017-06-12,46.06,46.06,45.22,45.4119,8713,0
2017-06-13,46.51,46.51,45.84,45.84,10553,0
2017-06-14,45.6,45.77,44.43,45.77,17854,0
2017-06-15,44.83,45.55,44.83,45.2458,4382,0
2017-06-16,44.9,45.41,44.9,44.96,3153,0
2017-06-19,45.98,46.78,45.9648,46.68,22101,0
2017-06-20,46.2,46.8499,46.1,46.2395,70535,0
2017-06-21,46.1,46.1,45.52,45.75,14843,0
2017-06-22,45.54,45.8,45.514,45.6,10604,0
2017-06-23,46,46.46,45.414,45.52,7355,0
2017-06-26,45.35,46.32,45.35,46.01,21688,0
2017-06-27,46.49,47.3,46.29,46.67,12140,0
2017-06-28,47.85,48.54,47.39,48.54,31370,0
2017-06-29,50.99,51.17,44.5,49.92,336034,0
2017-06-30,50.32,50.49,49.59,50.29,22166,0
2017-07-03,51,52.16,50.6,52.16,7758,0
2017-07-05,52.12,52.4001,51.53,52.4,413269,0
2017-07-06,52.1,53.0523,51.85,52.1,51735,0
2017-07-07,52.5,52.82,51.96,52.49,56442,0
2017-07-10,51.5,52.4,51.5,52.2967,80068,0
2017-07-11,51.95,51.95,51.2,51.56,37126,0
2017-07-12,51.05,51.5,50.98,51.36,33720,0
2017-07-13,51.3,52.07,51.2085,52.05,43636,0
2017-07-14,49.54,51.295,49.54,51.09,49171,0
2017-07-17,50.52,50.63,50.12,50.12,43179,0
2017-07-18,49.19,50.24,49.01,49.7445,39256,0
2017-07-19,49.87,50.45,49.86,50,14893,0
2017-07-20,50,50.392,49.7,50.15,25916,0
2017-07-21,49.45,50,49.22,49.58,12268,0
2017-07-24,50.02,50.24,49.9,50.14,25502,0
2017-07-25,51.59,52.234,51.2704,51.64,23783,0
2017-07-26,51.35,51.82,50.38,50.56,7243,0
2017-07-27,50.35,50.626,49.93,50.15,14248,0
2017-07-28,49.99,50.25,49.68,50.067,16203,0
2017-07-31,50.3,50.8,50.3,50.59,22812,0
2017-08-01,51.3,51.76,51.2,51.7,76400,0
2017-08-02,51.72,51.8,51.3782,51.69,9778,0
2017-08-03,51,51.48,50.91,51.25,5560,0
2017-08-04,51.95,53,51.95,52.27,72622,0
2017-08-07,52.633,52.75,52.33,52.59,22134,0
2017-08-08,52.7,53.77,52.32,52.32,244962,0
2017-08-09,52.14,52.14,51.76,52.08,41427,0
2017-08-10,51.5,51.62,50.99,51,10644,0
2017-08-11,50,50,50,50,110,0
2017-08-14,51.1585,51.46,51.1585,51.35,17876,0
2017-08-15,51.5,51.8,51.322,51.63,7822,0
2017-08-16,51.73,51.73,50.62,50.62,3403,0
2017-08-17,50.2169,50.2169,49.34,49.37,9144,0
2017-08-18,48.7,49.93,48.7,49.41,9226,0
2017-08-21,49.6,49.6,48.79,49.14,14135,0
2017-08-22,50.03,50.11,49.69,50.11,21750,0
2017-08-23,49.65,50.8,49.65,50.25,3227,0
2017-08-24,50.62,50.62,50.1,50.1,7065,0
2017-08-25,50.33,51,50.33,50.96,3475,0
2017-08-28,50.5,50.5,49.9,49.9,5485,0
2017-08-29,49.5,49.76,48.95,49.58,33793,0
2017-08-30,49.68,50.34,49.68,49.89,92791,0
2017-08-31,50.36,50.36,49.4,49.4,121739,0
2017-09-01,49.905,50.935,49.897,49.897,36907,0
2017-09-05,49.48,49.48,47.71,47.93,12026,0
2017-09-06,48.45,49.01,48.32,48.91,9718,0
2017-09-07,47.65,47.65,46.64,46.89,13485,0
2017-09-08,47,47.84,46.94,46.94,8973,0
2017-09-11,47.66,48.77,47.56,48.42,29021,0
2017-09-12,48.85,49.85,48.85,49.42,19114,0
2017-09-13,49.87,49.94,49.42,49.81,101041,0
2017-09-14,49.79,49.99,49.28,49.49,58279,0
2017-09-15,49.7909,50.22,49.77,50.22,10238,0
2017-09-18,50.25,51.63,50.25,51.5003,43685,0
2017-09-19,51.23,52.77,51.11,52.72,13476,0
2017-09-20,52.6,53.83,52.45,53.14,136483,0
2017-09-21,53.25,53.9,52.8499,53.9,54267,0
2017-09-22,53.13,53.43,53.13,53.41,31355,0
2017-09-25,53.18,53.18,52.11,52.55,11974,0
2017-09-26,52.32,52.5,51.98,52.29,82511,0
2017-09-27,53.77,54.2,53.25,53.93,95999,0
2017-09-28,54.65,54.65,53.66,53.92,82939,0
2017-09-29,53.88,54.06,53.75,54.06,15495,0
2017-10-02,54.25,55.42,54.15,55.34,46834,0
2017-10-03,55.06,55.95,55.06,55.93,38369,0
2017-10-04,55.8,55.8957,54.88,54.88,24834,0
2017-10-05,54.3,56.1268,54.3,56,184940,0
2017-10-06,56.22,56.35,55.35,55.82,78042,0
2017-10-09,55.26,55.32,54.97,55.145,1901,0
2017-10-10,55.21,55.91,55.073,55.91,6207,0
2017-10-11,55.26,55.66,55.11,55.34,91325,0
2017-10-12,56.01,56.08,54.44,54.66,15311,0
2017-10-13,54.25,55.02,53.88,54.67,10528,0
2017-10-16,55.5,56.6663,55.5,56.6663,15234,0
2017-10-17,56.65,56.87,56.3,56.3,40115,0
2017-10-18,56.76,57.2653,56.5652,56.86,6870,0
2017-10-19,56.3,56.97,55.82,56.7364,5070,0
2017-10-20,57.5,58.65,57.5,58.28,23248,0
2017-10-23,58.27,58.7,58,58.08,66878,0
2017-10-24,58.51,59.9041,58.51,59.67,34777,0
2017-10-25,59.97,60.054,59.03,59.8889,84551,0
2017-10-26,60.65,61.08,60.47,60.52,21998,0
2017-10-27,60.16,63.3599,59.81,60.39,62670,0
2017-10-30,60.12,60.6,59.69,60.2835,25662,0
2017-10-31,60.39,60.39,59.42,60.02,22146,0
2017-11-01,59.74,61.18,59.61,59.76,22653,0
2017-11-02,59.66,60.16,58.97,60.128,13548,0
2017-11-03,60.16,60.16,59.58,60.09,3957,0
2017-11-06,60.2552,60.2552,59.55,59.65,5535,0
2017-11-07,59.26,59.26,57.37,57.37,9007,0
2017-11-08,56.79,56.85,56,56.33,63101,0
2017-11-09,55.99,56.8299,55.64,55.8,9744,0
2017-11-10,56.53,56.7999,56.47,56.69,1978,0
