Date,Open,High,Low,Close,Volume,OpenInt
2010-08-11,14,14,14,14,0,0
2010-08-12,22,26.81,20.75,26.45,5473976,0
2010-08-13,26.85,27,24.6,25.12,1002930,0
2010-08-16,24.51,26.12,23.5,24.67,449359,0
2010-08-17,25.35,32.5,24.9,31.95,941727,0
2010-08-18,33.25,36.19,30.61,32.79,1176751,0
2010-08-19,31.62,34.49,29.66,30.47,591094,0
2010-08-20,30.55,30.55,27.5,28.05,464044,0
2010-08-23,28.37,31.5,28.37,30.1,463453,0
2010-08-24,29.48,33.03,29.1,32.3,443073,0
2010-08-25,31.8,32.93,30.5,31.3,341168,0
2010-08-26,31.7,34,30.5,33.63,740044,0
2010-08-27,34,35.36,33.34,34.81,430693,0
2010-08-30,35.4,35.4,33.29,33.4,164072,0
2010-08-31,33.24,35,31.36,34,331039,0
2010-09-01,34.68,35.38,32.5,33.14,267668,0
2010-09-02,32.41,33.25,31.75,32.66,192976,0
2010-09-03,33.5,33.92,32.35,32.9,124749,0
2010-09-07,32.51,33.1,31.3,32.04,125049,0
2010-09-08,32.29,33.75,30.89,33.65,246257,0
2010-09-09,35.35,37.47,35.16,36.68,1269470,0
2010-09-10,37.09,37.8,36.06,36.68,408325,0
2010-09-13,36.97,39.88,36.04,39.68,705572,0
2010-09-14,39.82,41.12,37.3,37.7,722312,0
2010-09-15,37.05,39.45,36.41,38.39,351395,0
2010-09-16,40.31,41.47,39.35,40.47,771314,0
2010-09-17,40.85,40.98,37.72,38.62,415720,0
2010-09-20,39.27,39.39,37.5,37.77,286547,0
2010-09-21,35.65,38.18,34.07,34.07,907299,0
2010-09-22,34.02,35.49,32.8,33.29,350442,0
2010-09-23,33.3,38.4,33.15,38,910271,0
2010-09-24,38.72,41,38.5,39.05,588652,0
2010-09-27,39.71,42.88,38.17,40.25,565915,0
2010-09-28,40.38,41,38.76,39.62,329225,0
2010-09-29,39.3,40.53,38.42,39.71,249128,0
2010-09-30,39.98,40.4,38,38.78,181567,0
2010-10-01,38.76,39.89,37.61,38.6,170701,0
2010-10-04,38,38.3,37.1,38.3,307521,0
2010-10-05,39.4,40.8,37,37.33,299559,0
2010-10-06,37.65,38,34.62,35.46,414087,0
2010-10-07,35.7,36.1,33.75,34.51,239292,0
2010-10-08,34.18,35.45,34.1,35.16,196836,0
2010-10-11,35.75,38.38,35.5,37.44,361431,0
2010-10-12,37.84,37.9,35.6,37.11,151883,0
2010-10-13,37.89,38.43,37.31,37.61,115206,0
2010-10-14,37.75,37.75,36,36.86,128812,0
2010-10-15,38.8,38.8,37.33,37.61,173058,0
2010-10-18,38,38,37,37.17,83972,0
2010-10-19,36.88,37.08,35.64,35.9,151198,0
2010-10-20,35.89,37.5,35.73,37.16,78020,0
2010-10-21,37.5,40.36,37.15,37.76,581651,0
2010-10-22,38.61,39.6,37,38.87,162641,0
2010-10-25,39.49,40.15,37.05,37.25,381589,0
2010-10-26,37.35,38.75,37.03,38.28,218015,0
2010-10-27,38.62,38.9,36.1,37.88,491161,0
2010-10-28,38.25,39.37,36.75,36.88,324530,0
2010-10-29,37,37.5,36.06,36.17,188669,0
2010-11-01,36.89,37.04,35.65,35.89,132293,0
2010-11-02,35.96,36,33.3,33.59,474586,0
2010-11-03,34.32,34.8,33.7,33.96,201313,0
2010-11-04,34.43,34.78,33.35,33.37,196645,0
2010-11-05,33.25,33.76,31.75,32.09,306229,0
2010-11-08,31.88,32.01,30.6,32,505146,0
2010-11-09,33.32,34,32.56,33.3,506686,0
2010-11-10,33,34.93,32.85,34.42,381586,0
2010-11-11,34.5,38.9,33.7,38.76,1083496,0
2010-11-12,38.25,39.6,37.09,38.15,568121,0
2010-11-15,32.31,33.44,28,28.02,2877382,0
2010-11-16,27.55,28.74,26.22,27.94,1103174,0
2010-11-17,28.03,28.5,27.01,27.51,282946,0
2010-11-18,27.56,28.25,27.25,27.33,308293,0
2010-11-19,27.08,27.58,26.88,27.06,376797,0
2010-11-22,26.84,30.3,26.3,29.92,676895,0
2010-11-23,29.41,29.57,28.14,28.68,245231,0
2010-11-24,28.32,29.3,28,28.96,153655,0
2010-11-26,28.62,29.25,28.56,28.99,41007,0
2010-11-29,28.61,28.84,28,28.54,95988,0
2010-11-30,28.33,29.3,28,28.51,233807,0
2010-12-01,28.54,29.1,27.2,28.43,486942,0
2010-12-02,28.25,29.03,28.08,28.36,229731,0
2010-12-03,28.25,28.48,27.49,27.99,150886,0
2010-12-06,27.75,27.98,27.16,27.37,118397,0
2010-12-07,27.34,27.67,26.51,26.62,198350,0
2010-12-08,27.25,27.25,25.52,25.77,214374,0
2010-12-09,25.71,25.86,23.91,24.22,495572,0
2010-12-10,24.22,25.14,23.81,24.95,445358,0
2010-12-13,25.1,26.14,24.68,25.39,268705,0
2010-12-14,25.5,26.18,25.41,25.98,188982,0
2010-12-15,26.31,26.88,25.95,26.54,140752,0
2010-12-16,26.93,27.1,25.89,26.94,147676,0
2010-12-17,26.52,28.99,26.52,28.96,341178,0
2010-12-20,28.14,28.93,27.64,28.68,234501,0
2010-12-21,28.48,28.6,27.66,27.96,191119,0
2010-12-22,28,28.19,27.51,27.95,72733,0
2010-12-23,27.82,28.05,27.78,27.9,71280,0
2010-12-27,28.43,28.43,27.52,27.52,152202,0
2010-12-28,27.3,28.14,27,28.07,223837,0
2010-12-29,27.85,28.11,27.8,27.85,53730,0
2010-12-30,27.35,28.55,27.23,27.85,158309,0
2010-12-31,27.9,27.95,26.75,27.03,98734,0
2011-01-03,27.35,28.14,27.12,27.16,93471,0
2011-01-04,27.01,27.7,27,27.54,114099,0
2011-01-05,27.46,31.3,27.45,30.76,438694,0
2011-01-06,30.92,32.41,30.35,31.19,250368,0
2011-01-07,31.45,31.72,30.37,30.83,75101,0
2011-01-10,30.83,31.55,30.34,30.45,86640,0
2011-01-11,30.25,30.62,29.79,30.02,107243,0
2011-01-12,31.3,31.31,30,30.18,71559,0
2011-01-13,30.02,30.6,29.77,30.02,68672,0
2011-01-14,29.9,31.73,29.34,30.64,138934,0
2011-01-18,30.92,30.92,28.97,28.98,140984,0
2011-01-19,29.5,30.43,29.15,29.88,171685,0
2011-01-20,30.62,30.81,28.6,29.25,117281,0
2011-01-21,29.43,30,28.88,29.98,74798,0
2011-01-24,29.77,30,29.41,29.61,34027,0
2011-01-25,29.51,29.84,28.44,28.5,144501,0
2011-01-26,28.91,29.25,28.61,28.85,81043,0
2011-01-27,29.3,29.32,28.3,28.63,83755,0
2011-01-28,29.03,29.15,28.19,28.73,81129,0
2011-01-31,29.06,29.06,28.03,28.75,89250,0
2011-02-01,28.98,29.05,28.15,28.48,146527,0
2011-02-02,28.83,28.83,26.91,27,192773,0
2011-02-03,26.82,26.82,25.86,26.34,276018,0
2011-02-04,26.71,27.28,25.67,26.17,428939,0
2011-02-07,26.05,26.95,25.95,26.15,194301,0
2011-02-08,26.01,26.59,25.84,25.99,219939,0
2011-02-09,27.07,27.89,26.52,26.8,512432,0
2011-02-10,28.2,30,27.31,29.7,600433,0
2011-02-11,28.97,30.16,28.06,29.01,223700,0
2011-02-14,29.8,30,28.97,29.58,135609,0
2011-02-15,29.87,30,29,29.22,100304,0
2011-02-16,29.14,29.43,27.9,28.63,211021,0
2011-02-18,28.24,28.36,27.25,27.42,89504,0
2011-02-22,27.01,27.24,25.21,25.59,251402,0
2011-02-23,25.51,25.75,24.03,24.77,184233,0
2011-02-24,25.59,26.19,25,25.75,288392,0
2011-02-25,26.02,26.33,25.69,26.33,115214,0
2011-02-28,26.99,27,26.3,26.45,179085,0
2011-03-01,26.51,27.24,26.26,26.87,194857,0
2011-03-02,26.8,27.54,26.32,27.27,110285,0
2011-03-03,26,26.96,26,26.56,136075,0
2011-03-04,26.39,27.23,26.2,26.94,62829,0
2011-03-07,26.27,27.4,26.05,26.28,175886,0
2011-03-08,26.46,26.46,25.71,26.03,103823,0
2011-03-09,25.86,26.44,25.51,26.13,80129,0
2011-03-10,25.89,26.32,25.34,25.55,163174,0
2011-03-11,25.4,26.75,25.3,26.57,134339,0
2011-03-14,26.35,27,25.53,25.81,132614,0
2011-03-15,25.01,25.83,25.01,25.45,40118,0
2011-03-16,25.07,25.31,24.8,24.81,167887,0
2011-03-17,24.94,25.36,24.47,25.21,93762,0
2011-03-18,25.4,26.44,25.16,25.84,104049,0
2011-03-21,26.49,26.49,25.45,25.93,85421,0
2011-03-22,26.17,26.79,25.8,26.51,86324,0
2011-03-23,26.11,26.38,25.73,26.11,113548,0
2011-03-24,25.8,26.21,25.8,26.21,124044,0
2011-03-25,26.37,27,26.07,26.76,101109,0
2011-03-28,27,27.16,26.33,26.91,80746,0
2011-03-29,26.9,28.25,26.88,27.81,186102,0
2011-03-30,27.81,29.5,27.68,29.24,170698,0
2011-03-31,29.21,29.5,28.3,29.31,177086,0
2011-04-01,29.5,31.44,29.26,30.99,292554,0
2011-04-04,30.29,32.98,30.2,30.25,300748,0
2011-04-05,30.28,30.69,29.6,30.36,53724,0
2011-04-06,30.86,31.97,30.44,31.36,142767,0
2011-04-07,31.55,31.7,31.11,31.15,77183,0
2011-04-08,31.35,31.54,30.71,30.73,83343,0
2011-04-11,30.87,30.87,29.17,29.82,74286,0
2011-04-12,29.57,29.66,28.85,28.99,57706,0
2011-04-13,29.39,30,29.1,29.74,28604,0
2011-04-14,29.48,32.69,29.29,32.5,250826,0
2011-04-15,32.5,33.7,30.8,31.32,215018,0
2011-04-18,30.8,31,29.83,30.02,178644,0
2011-04-19,30.17,32.86,30.08,32.81,213990,0
2011-04-20,33.6,34.22,31.7,32.33,192533,0
2011-04-21,32.32,32.82,31.93,32.23,134932,0
2011-04-25,32.54,32.6,32.25,32.46,63420,0
2011-04-26,32.57,32.93,31.88,31.96,58635,0
2011-04-27,32.24,32.88,31.63,32.5,106371,0
2011-04-28,32.56,33.27,32.31,32.73,56694,0
2011-04-29,32.64,32.81,30.93,31.53,67737,0
2011-05-02,31.72,31.98,29.8,30.28,171801,0
2011-05-03,30.04,30.49,29.07,29.26,105623,0
2011-05-04,29.2,29.55,28.19,29.43,135267,0
2011-05-05,29.12,29.69,28.59,28.65,55488,0
2011-05-06,29.28,29.76,28.71,29.71,33296,0
2011-05-09,29.9,30.26,29.49,29.67,36520,0
2011-05-10,30.28,30.82,29.5,30.8,41837,0
2011-05-11,30.88,30.95,30.04,30.1,111974,0
2011-05-12,29.9,29.91,27.4,27.59,204360,0
2011-05-13,27.25,27.47,25.98,25.98,170945,0
2011-05-16,26.07,26.31,25.01,25.1,124794,0
2011-05-17,25.24,25.66,24.66,25.65,87919,0
2011-05-18,25.65,26.79,25.65,26.51,79234,0
2011-05-19,26.8,27.29,26.5,26.62,38496,0
2011-05-20,26.69,27.63,26.17,27.12,126887,0
2011-05-23,26.09,26.44,24.3,25.05,246425,0
2011-05-24,25.27,25.75,24.49,24.91,56305,0
2011-05-25,24.71,25.46,24.54,24.76,50324,0
2011-05-26,24.5,24.8,23.34,24.44,364760,0
2011-05-27,23.22,23.74,22.56,23.07,2443895,0
2011-05-31,23.19,23.3,22.07,23.14,582401,0
2011-06-01,23.25,23.3,22.17,22.97,363597,0
2011-06-02,23.15,23.99,22.52,23.46,379427,0
2011-06-03,23.41,23.66,22.78,23.08,183484,0
2011-06-06,23.96,24.25,23.5,23.52,403491,0
2011-06-07,23.74,23.74,22.57,22.85,326978,0
2011-06-08,22.67,23.1,22.11,22.25,271133,0
2011-06-09,22.19,22.69,21.93,22.46,179415,0
2011-06-10,22.34,22.68,21.75,22.14,165827,0
2011-06-13,22.32,22.45,21.8,21.92,225570,0
2011-06-14,22.05,22.65,21.37,22.46,228837,0
2011-06-15,22.43,22.5,22,22.35,153479,0
2011-06-16,22.1,22.74,22.1,22.42,138049,0
2011-06-17,22.75,22.75,22.15,22.52,196077,0
2011-06-20,22.5,22.5,21.62,22.22,208397,0
2011-06-21,22.36,23.68,22.31,23.36,138999,0
2011-06-22,23.39,24,23.01,23.24,74047,0
2011-06-23,23.11,23.51,22.59,23.5,177599,0
2011-06-24,23.54,23.65,22.8,23.64,208484,0
2011-06-27,23.47,23.8,23.03,23.42,193019,0
2011-06-28,23.37,24.49,23.37,24.24,157273,0
2011-06-29,24.4,24.6,23.9,24.5,199267,0
2011-06-30,24.66,24.88,24.22,24.5,211567,0
2011-07-01,24.53,25.35,24.41,25.01,103827,0
2011-07-05,25.09,25.31,24.6,25.13,62473,0
2011-07-06,25.02,25.6,24.87,25.53,95572,0
2011-07-07,25.6,26.25,25.3,25.47,104042,0
2011-07-08,24.66,25.25,24.66,25.15,49613,0
2011-07-11,25.09,25.1,23.93,24.13,235284,0
2011-07-12,24.14,24.21,23.71,24.04,143764,0
2011-07-13,24.12,24.43,23.84,24.05,240826,0
2011-07-14,24.2,24.38,23.88,23.96,52025,0
2011-07-15,24.18,24.18,23.57,23.8,88667,0
2011-07-18,23.69,23.71,22.09,22.67,318661,0
2011-07-19,22.81,23.51,22.29,22.57,80396,0
2011-07-20,22.61,22.76,22.04,22.19,140185,0
2011-07-21,22.37,23.26,22.01,23.26,72310,0
2011-07-22,23.55,23.92,22.41,22.68,42500,0
2011-07-25,22.59,22.95,22.28,22.53,43336,0
2011-07-26,22.6,22.79,22.3,22.59,34062,0
2011-07-27,22.44,23.41,22.44,23.11,205094,0
2011-07-28,23.16,23.17,22.56,22.69,112554,0
2011-07-29,22.74,22.74,22.11,22.22,69015,0
2011-08-01,22.75,23.15,21.76,21.79,190541,0
2011-08-02,21.57,21.7,20.68,20.85,303802,0
2011-08-03,20.78,21.19,20.55,20.78,163394,0
2011-08-04,21.17,21.18,19.7,19.9,326090,0
2011-08-05,21.64,21.64,17.81,18.52,335265,0
2011-08-08,17.73,18.45,17.11,17.12,312460,0
2011-08-09,17.43,17.96,16.5,17.75,364138,0
2011-08-10,16.16,17.58,16.06,17.46,169433,0
2011-08-11,17.64,19.55,17.24,19.14,188257,0
2011-08-12,19.62,20.97,19.43,19.9,251061,0
2011-08-15,20.26,20.47,19.61,20.28,197624,0
2011-08-16,20.02,20.44,19.82,19.99,188597,0
2011-08-17,20.29,20.39,20,20.09,64054,0
2011-08-18,19.63,19.74,18.87,19.04,117756,0
2011-08-19,18.98,19.35,18.24,18.71,101359,0
2011-08-22,19.1,19.53,18.67,18.73,86155,0
2011-08-23,19.36,19.37,18.55,19.17,61330,0
2011-08-24,19.18,19.57,18.87,19.32,56261,0
2011-08-25,19.56,19.56,18.45,18.75,26533,0
2011-08-26,18.52,19.2,17.78,18.83,112280,0
2011-08-29,19.05,19.21,18.45,19.15,54579,0
2011-08-30,19.16,20.41,18.85,19.49,95356,0
2011-08-31,19.79,19.79,18.6,19,81872,0
2011-09-01,19.14,19.62,18.83,19.29,75140,0
2011-09-02,19.61,19.61,18.66,19.33,24428,0
2011-09-06,19.27,20.17,18.69,19.62,111833,0
2011-09-07,20.04,20.39,19.77,20.18,31078,0
2011-09-08,20.27,20.81,20.01,20.45,36574,0
2011-09-09,20.22,21.39,19.96,20.75,85156,0
2011-09-12,20.62,21.25,20.3,20.94,129742,0
2011-09-13,20.96,21.1,20.1,20.74,39541,0
2011-09-14,20.77,22.72,20.77,21.96,118373,0
2011-09-15,22.49,24.71,21.96,23.77,235736,0
2011-09-16,23.69,23.8,22.87,23.03,108886,0
2011-09-19,22.9,24.47,22.5,24.17,57864,0
2011-09-20,23.77,24.59,23.4,23.4,62567,0
2011-09-21,23.39,24.14,23.39,23.9,159059,0
2011-09-22,22.07,23.57,21.56,22.18,213486,0
2011-09-23,21.88,22.31,21.46,21.62,73247,0
2011-09-26,21.62,23.15,21.44,22.78,29302,0
2011-09-27,23.37,24.65,22.32,22.33,31274,0
2011-09-28,22.29,23.04,22.19,22.76,52214,0
2011-09-29,23.15,23.39,22.7,23.18,81201,0
2011-09-30,23.47,23.56,22.02,22.08,184661,0
2011-10-03,21.01,23.47,21.01,22.28,119940,0
2011-10-04,21.92,23.18,21.5,23,150355,0
2011-10-05,23.16,24.49,22.74,24.04,110773,0
2011-10-06,24.39,24.55,23.72,24.38,100036,0
2011-10-07,24.37,25,23.54,24.72,64296,0
2011-10-10,25,28.78,24.4,26.9,195486,0
2011-10-11,26.13,28.33,25.05,27,155859,0
2011-10-12,26.92,27.8,26.03,26.6,279329,0
2011-10-13,26.56,27.87,26.56,27.55,28222,0
2011-10-14,27.69,28.7,27.57,28.06,138113,0
2011-10-17,27.79,28.21,27.01,27.27,110501,0
2011-10-18,27.99,29,26.63,27.2,145381,0
2011-10-19,27.06,28.3,27.01,27.55,65219,0
2011-10-20,27.2,28,26.54,28,73269,0
2011-10-21,28.3,28.55,27.31,27.67,223900,0
2011-10-24,28.07,28.5,27.56,28.49,205042,0
2011-10-25,28.5,28.86,27.83,28.23,76111,0
2011-10-26,28.52,29,28.36,28.82,81811,0
2011-10-27,29.22,30.48,29,30.14,118190,0
2011-10-28,30.25,30.66,29.96,30.49,177039,0
2011-10-31,30,30.36,29.71,30.01,59697,0
2011-11-01,27.84,30.55,27.5,29.98,127477,0
2011-11-02,29.92,30.5,29.48,30.2,56795,0
2011-11-03,30.49,30.9,29.89,30.66,37855,0
2011-11-04,30.03,30.6,30,30.58,57072,0
2011-11-07,30.2,31,29.04,31,61779,0
2011-11-08,33.9,33.9,32.22,33.25,264097,0
2011-11-09,31.98,33,30.42,30.95,95710,0
2011-11-10,31.75,31.88,29.86,29.95,112988,0
2011-11-11,27.91,29,26.85,27.81,766390,0
2011-11-14,27.99,28.11,26.63,27.12,164530,0
2011-11-15,26.51,27.05,26.11,26.79,158283,0
2011-11-16,26.31,26.9,26.09,26.47,96918,0
2011-11-17,26.46,26.76,25.99,26.33,98452,0
2011-11-18,26.34,27.66,26.25,26.39,98909,0
2011-11-21,26.09,26.18,25.25,26.03,97208,0
2011-11-22,25.85,26.36,25.52,26.15,73298,0
2011-11-23,25.81,26.07,25.29,25.84,71848,0
2011-11-25,25.93,26.42,25.12,25.32,32036,0
2011-11-28,25.94,26.16,25.33,25.77,42227,0
2011-11-29,25.96,25.99,25.66,25.73,43233,0
2011-11-30,26.12,26.31,25,25.34,79454,0
2011-12-01,25.3,25.43,23.42,23.72,206427,0
2011-12-02,23.97,24.58,23.44,23.53,104645,0
2011-12-05,23.68,24.26,23.32,24.05,138128,0
2011-12-06,23.96,24.13,23.31,23.83,78731,0
2011-12-07,23.71,24.02,23.26,23.85,127931,0
2011-12-08,23.65,24.1,23.27,23.75,90868,0
2011-12-09,24.42,24.42,23.43,24.18,142955,0
2011-12-12,23.79,24.12,23.31,24.06,184677,0
2011-12-13,23.86,24.16,23.86,23.97,84178,0
2011-12-14,23.73,24.19,23.6,24.17,214094,0
2011-12-15,24.39,24.39,23.89,24.01,61810,0
2011-12-16,24.38,24.38,23.78,23.86,162511,0
2011-12-19,24.8,24.93,23.98,24.04,122080,0
2011-12-20,24.82,25.1,24.39,24.8,71762,0
2011-12-21,24.83,24.87,24,24.32,61343,0
2011-12-22,24.38,24.73,24.11,24.61,55202,0
2011-12-23,24.4,24.63,24.01,24.17,93636,0
2011-12-27,24.32,24.32,23.85,23.96,201711,0
2011-12-28,23.85,24,23.53,23.79,135017,0
2011-12-29,23.73,23.86,23.4,23.55,128693,0
2011-12-30,23.75,24.05,23.32,24.04,100973,0
2012-01-03,24.3,24.93,23.88,24.33,92511,0
2012-01-04,24.43,24.78,23.99,23.99,61172,0
2012-01-05,24.4,24.4,23.36,23.75,172606,0
2012-01-06,23.67,23.69,21.71,21.83,176728,0
2012-01-09,22.18,22.34,21.53,21.92,172889,0
2012-01-10,22,22.48,21.64,22.42,114779,0
2012-01-11,22.27,22.76,22.08,22.58,101163,0
2012-01-12,22.73,22.98,22.15,22.36,77550,0
2012-01-13,22.6,23.27,21.81,22.58,71994,0
2012-01-17,21.83,22.52,21.75,22.08,111209,0
2012-01-18,22.09,22.64,22.03,22.64,31474,0
2012-01-19,22.88,23.48,22.67,23.44,72501,0
2012-01-20,23.13,23.75,23.05,23.54,66630,0
2012-01-23,23.86,24,23.51,23.65,47850,0
2012-01-24,23.69,23.92,23.4,23.59,34779,0
2012-01-25,23.08,23.82,23.08,23.35,83915,0
2012-01-26,23.56,23.6,23.07,23.54,50164,0
2012-01-27,23.37,23.73,23.01,23.35,18779,0
2012-01-30,23.42,23.69,23.11,23.29,104930,0
2012-01-31,23.46,23.75,23.09,23.53,59617,0
2012-02-01,23.81,24.11,22.99,24.11,68960,0
2012-02-02,24.01,24.12,23.52,24.1,57887,0
2012-02-03,24.67,24.67,24.01,24.25,32925,0
2012-02-06,24.23,24.48,23.12,23.16,50031,0
2012-02-07,23.17,23.19,22.75,22.99,54914,0
2012-02-08,24.7,24.7,23.01,23.63,62672,0
2012-02-09,22.5,23.43,22.29,23.25,133834,0
2012-02-10,23.77,23.98,22.95,23.46,79565,0
2012-02-13,23.16,23.57,22.95,23.22,18831,0
2012-02-14,23.35,23.62,22.6,22.87,49569,0
2012-02-15,23.07,23.39,22.49,22.55,87793,0
2012-02-16,22.62,22.9,22.11,22.55,64619,0
2012-02-17,22.74,22.74,22.3,22.5,39905,0
2012-02-21,22.66,22.87,21.31,21.44,101658,0
2012-02-22,21.64,21.97,20.68,20.92,121338,0
2012-02-23,21.22,21.22,20.36,20.48,98502,0
2012-02-24,20.5,20.84,20.45,20.76,96519,0
2012-02-27,20.79,22.59,20.76,22.29,138689,0
2012-02-28,22.45,22.8,22.3,22.48,124787,0
2012-02-29,22.5,23.18,22.34,23.05,76157,0
2012-03-01,23.11,24.19,23.1,23.69,350206,0
2012-03-02,23.76,24.5,23.55,24.13,190547,0
2012-03-05,23.88,24,23.04,23.18,80826,0
2012-03-06,22.61,23.68,22.61,23.15,76558,0
2012-03-07,23.35,23.5,22.7,23.13,60120,0
2012-03-08,23.19,24.01,23.19,23.84,104660,0
2012-03-09,23.85,23.94,23.67,23.72,95865,0
2012-03-12,23.88,23.9,22.88,23.53,283003,0
2012-03-13,23.61,23.75,23.03,23.54,101792,0
2012-03-14,23.45,23.49,22.85,23,127606,0
2012-03-15,23.01,23.28,22.91,23.04,66979,0
2012-03-16,22.99,23.33,22.9,23,109482,0
2012-03-19,22.99,23.34,22.79,23.06,71246,0
2012-03-20,22.97,23.16,22.84,23.07,39001,0
2012-03-21,23.22,23.23,22.96,23,41052,0
2012-03-22,22.91,23.08,22.76,23,102497,0
2012-03-23,23.08,23.08,22.91,23,59879,0
2012-03-26,23.08,23.31,22.6,22.86,78910,0
2012-03-27,22.98,23.83,22.97,23.43,101521,0
2012-03-28,23.49,23.56,23,23.06,113858,0
2012-03-29,23.08,23.16,22.8,22.99,84379,0
2012-03-30,23.17,23.34,22.81,22.97,89221,0
2012-04-02,23.1,23.45,23,23.16,41216,0
2012-04-03,23.13,23.63,23.13,23.53,44177,0
2012-04-04,23.26,23.6,22.64,22.75,76988,0
2012-04-05,22.64,22.72,21.79,21.99,122281,0
2012-04-09,21.72,21.72,21.24,21.46,55390,0
2012-04-10,21.58,21.67,20.55,21.09,60656,0
2012-04-11,21.24,21.24,20.74,21.06,82442,0
2012-04-12,21.24,21.5,20.94,21.26,49966,0
2012-04-13,21.14,21.4,20.74,21.03,56494,0
2012-04-16,20.9,21.02,20.6,20.82,60368,0
2012-04-17,20.9,21.23,20.7,21.01,64528,0
2012-04-18,20.97,20.97,16.99,18.97,940202,0
2012-04-19,19.05,20.24,18.78,19.24,246730,0
2012-04-20,19.44,19.61,19.09,19.36,164613,0
2012-04-23,19.18,19.18,17.96,18.23,285678,0
2012-04-24,18.27,18.74,18.08,18.66,52643,0
2012-04-25,18.75,19.45,18.69,19.22,137983,0
2012-04-26,19.3,19.43,19,19.13,201300,0
2012-04-27,19.28,19.5,19.13,19.24,155545,0
2012-04-30,19.24,19.41,19.14,19.41,78140,0
2012-05-01,19.45,20.15,19.42,19.66,130439,0
2012-05-02,19.69,19.8,19.29,19.74,42133,0
2012-05-03,19.84,21.06,18.95,19.58,319403,0
2012-05-04,19.65,19.98,19.5,19.61,104497,0
2012-05-07,19.5,19.73,19.43,19.7,36647,0
2012-05-08,19.55,19.64,18.89,19.1,104727,0
2012-05-09,18.84,19.01,17.58,18.37,174297,0
2012-05-10,18.34,18.59,17.53,17.73,104240,0
2012-05-11,17.58,17.99,17.58,17.74,44466,0
2012-05-14,17.35,17.6,17.15,17.42,58004,0
2012-05-15,17.38,17.57,16.84,16.99,90469,0
2012-05-16,16.97,17.22,16.23,16.38,70254,0
2012-05-17,16.54,17.25,16.47,16.62,96354,0
2012-05-18,16.57,16.78,16,16.56,55267,0
2012-05-21,16.5,16.75,16.05,16.7,129396,0
2012-05-22,16.62,16.7,16.48,16.63,102014,0
2012-05-23,16.5,17.01,16.25,16.89,192870,0
2012-05-24,15.83,16.55,15.09,15.55,251854,0
2012-05-25,15.45,15.45,14.2,14.35,241766,0
2012-05-29,14.21,14.31,13.95,14.25,168858,0
2012-05-30,14.18,14.23,13.39,13.57,151269,0
2012-05-31,13.56,13.62,13.17,13.25,157499,0
2012-06-01,13.06,13.08,12.26,12.6,216294,0
2012-06-04,12.59,13.12,12.59,13,202631,0
2012-06-05,13.05,15.77,13.03,15.77,583765,0
2012-06-06,15.04,15.23,14.5,15.01,272610,0
2012-06-07,15.12,15.61,15,15.08,162261,0
2012-06-08,14.97,15.31,14.65,15.1,105342,0
2012-06-11,15.25,15.25,14.7,14.77,75402,0
2012-06-12,14.8,14.86,14.28,14.7,89866,0
2012-06-13,14.65,15.3,14.26,14.5,62579,0
2012-06-14,14.54,14.65,14.3,14.59,75093,0
2012-06-15,14.45,16.66,14.41,16.09,312929,0
2012-06-18,16.15,16.3,15.25,15.52,106078,0
2012-06-19,15.52,16.24,15.37,15.76,138132,0
2012-06-20,15.77,16.4,15.73,15.96,71555,0
2012-06-21,15.9,16.42,15.74,16.07,145667,0
2012-06-22,16.14,16.22,15.92,16,76481,0
2012-06-25,15.84,16.05,15.5,16,48691,0
2012-06-26,16.03,16.03,15.79,15.98,138165,0
2012-06-27,16.04,16.19,15.83,16.08,64242,0
2012-06-28,15.94,16.18,15.42,15.86,92859,0
2012-06-29,16.18,16.59,16,16.43,27243,0
2012-07-02,16.39,16.42,14.3,14.64,101203,0
2012-07-03,14.56,15,14.5,14.86,91780,0
2012-07-05,14.91,14.96,14.38,14.75,117175,0
2012-07-06,14.57,14.76,14.42,14.53,101645,0
2012-07-09,14.59,14.67,14.42,14.55,57468,0
2012-07-10,14.44,14.67,13.93,14.06,76803,0
2012-07-11,13.89,14.2,13.89,14.09,45600,0
2012-07-12,14.04,14.27,13.91,14.1,39468,0
2012-07-13,14.43,14.52,13.85,13.98,90204,0
2012-07-16,13.94,14.01,13.91,13.96,20600,0
2012-07-17,13.98,14.05,13.721,13.925,36719,0
2012-07-18,13.95,14.404,13.88,14.06,42510,0
2012-07-19,14.15,14.62,14.15,14.46,82616,0
2012-07-20,14.38,14.52,14.21,14.34,44357,0
2012-07-23,14.35,14.38,14.1,14.32,34503,0
2012-07-24,14.25,14.46,14.16,14.3,26564,0
2012-07-25,14.38,14.75,13.91,14.19,55309,0
2012-07-26,14.33,15.69,14.33,15.13,51794,0
2012-07-27,15.21,16.6,14.97,16.1,146098,0
2012-07-30,16.11,16.33,15.85,16.13,38101,0
2012-07-31,16.08,16.61,16.02,16.58,68867,0
2012-08-01,16.79,16.85,15.81,16.09,39224,0
2012-08-02,16.1,16.42,16,16.33,33903,0
2012-08-03,16.56,16.8,15.79,16.17,70567,0
2012-08-06,16.14,18.32,15.56,17.1,55790,0
2012-08-07,17.07,17.59,16.59,17.4,27985,0
2012-08-08,17.23,17.63,17.23,17.56,34947,0
2012-08-09,17.42,17.87,16.94,17.11,70817,0
2012-08-10,16.86,17.51,16.59,17.27,64526,0
2012-08-13,17.02,17.2,16.85,17.16,32240,0
2012-08-14,17.12,17.45,16.85,16.91,79917,0
2012-08-15,16.93,17.1,16.76,16.94,46917,0
2012-08-16,16.9,17.1,16.82,17.01,37638,0
2012-08-17,17.07,17.1,16.86,16.93,89401,0
2012-08-20,16.97,16.99,16.1,16.27,62304,0
2012-08-21,16.22,16.36,15.95,16.05,39620,0
2012-08-22,16.02,16.19,15.56,15.57,56796,0
2012-08-23,15.43,16,15.43,15.82,104273,0
2012-08-24,15.92,15.92,14.74,15.32,113183,0
2012-08-27,15.33,15.37,14.72,14.75,86134,0
2012-08-28,14.72,14.87,14.17,14.3,89450,0
2012-08-29,14.25,14.34,13.7,14,95653,0
2012-08-30,13.93,14.86,13.38,14.43,81795,0
2012-08-31,14.47,15.18,14.25,14.29,64898,0
2012-09-04,14.19,14.91,14.17,14.46,60672,0
2012-09-05,14.6,15.79,14.59,15.19,124034,0
2012-09-06,15.3,15.99,15.121,15.47,58840,0
2012-09-07,15.47,15.97,15.11,15.87,37722,0
2012-09-10,16,16,15.72,15.72,15514,0
2012-09-11,15.68,16,15.59,15.64,29653,0
2012-09-12,15.7,15.96,15.47,15.54,30225,0
2012-09-13,15.49,15.87,15.46,15.6,34848,0
2012-09-14,15.37,16.99,15.37,16.965,110500,0
2012-09-17,16.75,16.95,16.18,16.29,39200,0
2012-09-18,16.17,16.89,16.12,16.69,24374,0
2012-09-19,16.67,17.5,16.34,17.36,22987,0
2012-09-20,17.18,17.7,17.15,17.16,8149,0
2012-09-21,16.82,17.5,16.52,16.66,33551,0
2012-09-24,17.03,18.24,16.8,18,38123,0
2012-09-25,17.45,18.5,17.4,18.03,62491,0
2012-09-26,18,18,16.94,17.01,26603,0
2012-09-27,17.38,17.48,16.95,17.16,19359,0
2012-09-28,17.01,17.09,16.619,17.03,38484,0
2012-10-01,17.2,17.74,17,17.25,22780,0
2012-10-02,17.39,17.64,17.25,17.43,18263,0
2012-10-03,17.34,17.47,16.84,16.84,38761,0
2012-10-04,16.85,17.05,16.8,17.03,28151,0
2012-10-05,17.1,17.16,16.42,16.64,33354,0
2012-10-08,16.44,17.09,16.44,16.78,7284,0
2012-10-09,16.72,17.12,16.7,16.98,46405,0
2012-10-10,16.89,17,16.33,16.46,47180,0
2012-10-11,16.7,16.98,16.7,16.86,1500,0
2012-10-12,16.76,16.93,16.71,16.88,2908,0
2012-10-15,17,17.1,16.711,16.79,5550,0
2012-10-16,16.75,16.84,16.47,16.47,12235,0
2012-10-17,16.49,17,16.49,16.9,37013,0
2012-10-18,16.9,17,15.85,16.2,73990,0
2012-10-19,16.07,16.07,13.99,14.8,120931,0
2012-10-22,14.7,14.87,13.93,14.72,91779,0
2012-10-23,14.69,15.23,14.64,14.86,14445,0
2012-10-24,14.93,15.14,14.53,14.86,7430,0
2012-10-25,15.05,15.49,14.93,15.01,23943,0
2012-10-26,15.13,15.35,14.972,15.35,14062,0
2012-10-31,15.26,15.75,15.132,15.55,25044,0
2012-11-01,15.51,16.51,15.502,16.5,15756,0
2012-11-02,16.54,17,15.9,16.12,25114,0
2012-11-05,16.17,16.62,15.15,15.2,37820,0
2012-11-06,12.55,13.13,10.77,12.58,608102,0
2012-11-07,11.99,13.5,11.632,13.5,104558,0
2012-11-08,13.26,13.46,12.07,12.47,63343,0
2012-11-09,12.24,13.19,12.24,13.13,53465,0
2012-11-12,13.12,13.5,12.93,13.02,23597,0
2012-11-13,13.19,13.19,12.6,12.9,36725,0
2012-11-14,13.065,14.18,12.94,13.17,20090,0
2012-11-15,13.06,13.29,12.825,13.05,34977,0
2012-11-16,13.08,13.84,12.5,13.54,35300,0
2012-11-19,13.66,14,13.49,13.68,23448,0
2012-11-20,13.88,14.55,13.31,13.92,25617,0
2012-11-21,13.9,14.46,13.9,14.11,26399,0
2012-11-23,14.2,14.41,13.6,13.81,15210,0
2012-11-26,13.53,14.41,13.5,14.28,17138,0
2012-11-27,14.24,14.34,13.65,13.74,10771,0
2012-11-28,13.66,14.06,13.54,13.61,29992,0
2012-11-29,13.7,14.73,13.65,14.7,56115,0
2012-11-30,14.32,14.78,12.455,13.94,193920,0
2012-12-03,13.88,13.98,12.87,12.87,34072,0
2012-12-04,12.93,13.06,12.45,12.74,29928,0
2012-12-05,12.69,12.94,12.43,12.58,34210,0
2012-12-06,12.61,12.84,12.45,12.63,13650,0
2012-12-07,13.09,13.14,12.48,12.61,71929,0
2012-12-10,12.65,12.86,12.14,12.28,86156,0
2012-12-11,12.28,13.09,12.01,13.09,42582,0
2012-12-12,13.06,13.29,13.06,13.29,38663,0
2012-12-13,13.21,13.91,13.17,13.7,15236,0
2012-12-14,13.55,13.84,12.99,13.27,11002,0
2012-12-17,13.25,13.72,13.04,13.4,22060,0
2012-12-18,13.13,13.31,12.67,13.18,46509,0
2012-12-19,13.74,14.26,13.05,13.75,36458,0
2012-12-20,13.93,13.93,12.9,13.21,36412,0
2012-12-21,13.02,13.25,12.28,12.28,158919,0
2012-12-24,12.27,12.8,12.02,12.68,39050,0
2012-12-26,12.64,13.25,12.46,13.14,24419,0
2012-12-27,12.88,13.1,12.28,12.56,25543,0
2012-12-28,12.32,12.5,12.21,12.37,30148,0
2012-12-31,12.41,12.6,12.3,12.44,32375,0
2013-01-02,12.67,13.46,12.67,13.19,29570,0
2013-01-03,13.18,13.77,13.06,13.52,10814,0
2013-01-04,13.51,13.956,13.41,13.84,10654,0
2013-01-07,13.87,14.48,13.72,14.21,25449,0
2013-01-08,14,14.53,14,14.43,27599,0
2013-01-09,14.44,14.98,14.34,14.85,53830,0
2013-01-10,14.75,15.23,14.32,14.98,31189,0
2013-01-11,14.89,15.59,14.83,14.95,30000,0
2013-01-14,15,15.47,14.67,15.37,44217,0
2013-01-15,15.37,15.64,14.82,15.25,44590,0
2013-01-16,15.08,15.14,14.36,14.54,41832,0
2013-01-17,14.43,14.88,14.36,14.5,35598,0
2013-01-18,14.4,14.73,13.975,14.72,30659,0
2013-01-22,14.81,15.41,14.37,14.53,19571,0
2013-01-23,14.51,15.19,14.49,15,25100,0
2013-01-24,14.92,15.03,14.23,14.51,43271,0
2013-01-25,14.52,14.82,14.38,14.52,43270,0
2013-01-28,14.49,15.12,14.49,14.91,16991,0
2013-01-29,14.87,15.16,14.77,14.88,19879,0
2013-01-30,14.87,14.88,14.5,14.53,11320,0
2013-01-31,14.5,15.32,14.5,15.32,45457,0
2013-02-01,15.18,15.46,14.92,15.3,37492,0
2013-02-04,15.3,15.35,14.99,15.19,24082,0
2013-02-05,15.22,16.16,15.04,15.67,98889,0
2013-02-06,15.56,15.67,14.47,14.54,31983,0
2013-02-07,15.17,15.75,13.93,14.25,187650,0
2013-02-08,14.19,14.62,13.945,14.42,32736,0
2013-02-11,14.3,14.3,13.94,14.11,41363,0
2013-02-12,14.06,14.31,14.01,14.25,24648,0
2013-02-13,14.21,14.32,13.91,14.05,18350,0
2013-02-14,14.05,14.34,13.86,14.11,34771,0
2013-02-15,14.11,14.2,14.02,14.16,11992,0
2013-02-19,14.11,14.22,14,14.11,17221,0
2013-02-20,14.07,14.18,13.46,13.75,33532,0
2013-02-21,13.74,13.97,13.61,13.97,9499,0
2013-02-22,13.77,13.79,13.38,13.56,16140,0
2013-02-25,13.65,13.7,13.36,13.65,26393,0
2013-02-26,13.67,13.9,13.645,13.75,22030,0
2013-02-27,13.8,13.8,13.45,13.6,40667,0
2013-02-28,13.65,13.65,13.39,13.49,21140,0
2013-03-01,13.35,13.57,12.98,13.1,29914,0
2013-03-04,13,13.62,12.99,13.5,21122,0
2013-03-05,13.53,13.68,13.49,13.56,14325,0
2013-03-06,13.6,13.63,13.05,13.27,42627,0
2013-03-07,13.33,13.95,13.04,13.74,181829,0
2013-03-08,13.82,13.98,13.615,13.78,28894,0
2013-03-11,13.66,13.84,13.43,13.68,27260,0
2013-03-12,13.57,14.41,13.57,14.25,28040,0
2013-03-13,14.18,14.4,14.05,14.29,17400,0
2013-03-14,14.21,14.31,14.04,14.16,24188,0
2013-03-15,14.02,14.38,13.83,13.98,46719,0
2013-03-18,13.83,14.08,13.83,14.02,8531,0
2013-03-19,14.28,14.37,14.07,14.28,39874,0
2013-03-20,14.17,14.39,14.06,14.35,47438,0
2013-03-21,14.18,14.34,14.08,14.34,40608,0
2013-03-22,14.43,14.45,14.01,14.35,32390,0
2013-03-25,14.27,14.64,14.19,14.42,58723,0
2013-03-26,14.38,14.38,13.91,14,23741,0
2013-03-27,13.62,13.93,13.52,13.905,8814,0
2013-03-28,13.81,14.05,13.67,13.9,63575,0
2013-04-01,13.97,13.97,13.648,13.77,10988,0
2013-04-02,13.76,14.03,13.76,13.78,57383,0
2013-04-03,13.91,14,13.7,13.9,29541,0
2013-04-04,13.82,13.98,13.65,13.67,29647,0
2013-04-05,13.5,13.87,13.36,13.7,19192,0
2013-04-08,13.7,14.04,13.7,13.98,50937,0
2013-04-09,13.99,14.11,13.83,13.95,8017,0
2013-04-10,13.92,14.1,13.57,13.8,7412,0
2013-04-11,13.98,13.98,13.63,13.82,10739,0
2013-04-12,13.76,13.95,13.67,13.8,8806,0
2013-04-15,13.69,14,13.255,13.66,6363,0
2013-04-16,13.51,13.82,12.79,13.05,52395,0
2013-04-17,12.97,13.34,12.5,13.19,81952,0
2013-04-18,13.29,13.98,12.66,12.98,25270,0
2013-04-19,13.78,13.93,12.94,13.04,2287,0
2013-04-22,12.88,13.83,12.75,13.07,3788,0
2013-04-23,13.14,13.25,12.77,12.99,14723,0
2013-04-24,12.91,13.26,12.783,13.18,9536,0
2013-04-25,13.22,13.79,12.75,12.76,7461,0
2013-04-26,13.04,13.23,12.75,12.88,57939,0
2013-04-29,12.92,12.92,12.75,12.75,16630,0
2013-04-30,12.85,12.85,12.75,12.84,3510,0
2013-05-01,12.76,13.02,12.75,12.85,8984,0
2013-05-02,12.93,13,12.62,12.76,32069,0
2013-05-03,12.87,13,12.72,13,29519,0
2013-05-06,13,13,12.77,12.97,6498,0
2013-05-07,12.96,13.14,12.89,12.97,11770,0
2013-05-08,12.98,13.23,12.85,13,13430,0
2013-05-09,13.11,13.19,12.64,13.02,32325,0
2013-05-10,12.86,13.17,12.83,13.07,11099,0
2013-05-13,12.94,13.44,12.7,13.1,21204,0
2013-05-14,13.13,13.31,12.84,12.96,15575,0
2013-05-15,12.872,13.11,12.872,13.08,16148,0
2013-05-16,13.15,13.29,12.92,12.92,32039,0
2013-05-17,12.93,13.12,12.84,12.89,5152,0
2013-05-20,12.83,12.92,12.64,12.68,4675,0
2013-05-21,12.78,13.3,12.78,13.23,29850,0
2013-05-22,12.87,13.23,12.54,12.87,17988,0
2013-05-23,12.88,12.88,12.5,12.55,42888,0
2013-05-24,12.5,12.99,12.5,12.71,10788,0
2013-05-28,12.75,13.08,12.75,12.99,42188,0
2013-05-29,12.76,13.04,12.67,12.71,11205,0
2013-05-30,12.83,13.05,12.804,12.85,12550,0
2013-05-31,12.62,12.87,12.62,12.79,2990,0
2013-06-03,12.92,13.2,12.71,12.74,24384,0
2013-06-04,12.81,13.27,12.81,13.15,7378,0
2013-06-05,13.16,13.27,12.75,13.15,10505,0
2013-06-06,12.91,13.09,12.7,12.86,31145,0
2013-06-07,12.85,13.08,12.71,12.85,12021,0
2013-06-10,12.81,13.23,12.71,13.23,242074,0
2013-06-11,13.11,13.37,12.7,12.94,16674,0
2013-06-12,12.92,13.37,12.75,13.33,27217,0
2013-06-13,13.31,13.4,13.21,13.38,17877,0
2013-06-14,13.31,13.66,12.83,13.6,118791,0
2013-06-17,13.67,14.05,13.67,13.9,38587,0
2013-06-18,13.63,13.93,13.62,13.93,21692,0
2013-06-19,13.692,14.47,13.692,14.12,70385,0
2013-06-20,14.16,14.26,13.68,13.69,57999,0
2013-06-21,13.77,13.77,13.21,13.52,111956,0
2013-06-24,13.38,13.51,13.17,13.19,15815,0
2013-06-25,13.31,13.35,13.1,13.23,27196,0
2013-06-26,13.3,13.61,13.3,13.54,7760,0
2013-06-27,13.68,13.97,13.5,13.96,18943,0
2013-06-28,13.68,14.28,13.3,14.27,31770,0
2013-07-01,14.05,14.152,13.7,14.13,22086,0
2013-07-02,13.99,13.995,13.64,13.7,8182,0
2013-07-03,13.95,14,13.7,14,5224,0
2013-07-05,13.97,14.42,13.51,14.1,51643,0
2013-07-08,14.01,14.14,13.51,14.01,31533,0
2013-07-09,13.98,14,13.38,13.98,73084,0
2013-07-10,13.8,13.81,13.5,13.52,17572,0
2013-07-11,13.53,13.885,13.52,13.65,12340,0
2013-07-12,13.55,13.88,13.5,13.88,21860,0
2013-07-15,13.75,13.84,13.5,13.66,18585,0
2013-07-16,13.68,13.79,13.35,13.6,54569,0
2013-07-17,13.5,13.88,13.45,13.77,21832,0
2013-07-18,13.91,13.98,13.51,13.51,15256,0
2013-07-19,13.69,13.8,13.5,13.5,14111,0
2013-07-22,13.5,13.69,13.5,13.52,3528,0
2013-07-23,13.68,13.8,13.5,13.55,12807,0
2013-07-24,13.65,14.18,13.65,14.01,25005,0
2013-07-25,14.01,14.185,13.9,13.97,23089,0
2013-07-26,13.71,14.07,13.71,14.04,12751,0
2013-07-29,13.9,14.15,13.7,14.02,11801,0
2013-07-30,13.99,14,13.72,13.97,5137,0
2013-07-31,13.9,14.19,13.85,14.19,9929,0
2013-08-01,14.42,14.42,13.8,13.81,21417,0
2013-08-02,13.79,14,13.61,13.99,17733,0
2013-08-05,13.91,13.989,13.575,13.71,20347,0
2013-08-06,13.7,13.9,13.5,13.59,14981,0
2013-08-07,13.5,14.55,13.5,13.8,24642,0
2013-08-08,13.7,13.813,13.51,13.53,11281,0
2013-08-09,13.62,13.65,13.5,13.54,18744,0
2013-08-12,13.5,13.64,13.02,13.13,21574,0
2013-08-13,13.2,13.49,13.2,13.33,2861,0
2013-08-14,13.34,13.78,13.34,13.58,19586,0
2013-08-15,13.34,13.79,13.34,13.54,17087,0
2013-08-16,13.65,13.8,13.41,13.41,11593,0
2013-08-19,13.5,13.76,13.325,13.42,12774,0
2013-08-20,13.6,13.79,13.55,13.55,20171,0
2013-08-21,13.71,13.9,13.54,13.74,18516,0
2013-08-22,13.9,14,13.604,13.85,26023,0
2013-08-23,13.82,14.1,13.76,14.07,38197,0
2013-08-26,14.02,14.26,13.95,14.04,30081,0
2013-08-27,13.99,13.99,13.36,13.49,19740,0
2013-08-28,13.47,13.86,13.35,13.35,25592,0
2013-08-29,13.44,13.94,13.35,13.75,19600,0
2013-08-30,13.75,13.93,13.513,13.65,14659,0
2013-09-03,13.79,13.97,13.41,13.67,36280,0
2013-09-04,13.7,13.95,13.55,13.95,13650,0
2013-09-05,13.84,14.1,13.77,13.99,16470,0
2013-09-06,13.96,13.99,13.61,13.79,4880,0
2013-09-09,13.86,13.94,13.54,13.62,23524,0
2013-09-10,13.63,13.85,13.41,13.66,16206,0
2013-09-11,13.61,13.72,13.42,13.68,18750,0
2013-09-12,13.57,13.67,13.21,13.42,18950,0
2013-09-13,13.37,13.61,13.37,13.6,40950,0
2013-09-16,13.6,13.65,13.55,13.64,14262,0
2013-09-17,13.64,13.85,13.64,13.85,12779,0
2013-09-18,13.8,14,13.55,13.96,10176,0
2013-09-19,13.88,14,13.56,13.86,16497,0
2013-09-20,13.89,13.96,13.16,13.16,33793,0
2013-09-23,13.31,14.28,13.28,14.15,105446,0
2013-09-24,14.01,14.26,13.96,14.18,60725,0
2013-09-25,14.1,14.1,13.86,13.95,21500,0
2013-09-26,13.99,14.59,13.95,14.49,56469,0
2013-09-27,14.4,15.63,14.19,15.25,73800,0
2013-09-30,15.24,15.24,14.65,14.84,26100,0
2013-10-01,14.9,15.21,14.76,15.04,40300,0
2013-10-02,15,15.11,14.75,15,57800,0
2013-10-03,14.83,15.05,14.56,14.9,557550,0
2013-10-04,14.94,15.18,14.86,14.94,19475,0
2013-10-07,15.1,15.6,14.95,15.13,48400,0
2013-10-08,15.1,15.24,14.37,14.45,26000,0
2013-10-09,14.46,14.75,13.91,14.08,45700,0
2013-10-10,14.11,14.56,14.01,14.15,30800,0
2013-10-11,14.12,14.38,14.05,14.33,17100,0
2013-10-14,14.3,14.64,14.1,14.35,19700,0
2013-10-15,14.37,14.37,13.93,14,29700,0
2013-10-16,14.06,14.22,13.9,14.17,26000,0
2013-10-17,14.07,14.36,13.94,14.11,48700,0
2013-10-18,14.06,14.65,14.06,14.51,21700,0
2013-10-21,14.55,15.38,14.55,15.15,28800,0
2013-10-22,15.15,15.45,14.79,15.02,23859,0
2013-10-23,14.82,14.96,14.55,14.79,22900,0
2013-10-24,14.78,14.9,14.5,14.51,7255,0
2013-10-25,14.5,14.5,14.02,14.03,33300,0
2013-10-28,14.05,14.44,13.71,13.82,52100,0
2013-10-29,13.93,14.09,13.6,14.09,17300,0
2013-10-30,13.97,14.01,13.5,13.65,98900,0
2013-10-31,14.01,15.55,13.61,15,132740,0
2013-11-01,15.08,15.72,14.81,15.33,45900,0
2013-11-04,15.4,15.7,15.03,15.19,48500,0
2013-11-05,14.75,15.3,14.69,15.21,30300,0
2013-11-06,15.2,15.44,14.9,15.08,20850,0
2013-11-07,15.13,15.15,14.86,15.01,20300,0
2013-11-08,15.1,15.49,14.61,15.08,42320,0
2013-11-11,15.15,15.3,14.93,15.1,20800,0
2013-11-12,14.8,16.27,14.8,16.27,90800,0
2013-11-13,16.25,16.25,15.3,15.49,55700,0
2013-11-14,15.69,15.69,15.31,15.5,32799,0
2013-11-15,15.49,16.1,15.35,15.61,39423,0
2013-11-18,15.6,16.4,15.45,15.95,61900,0
2013-11-19,16,16,15.34,15.44,15200,0
2013-11-20,15.54,15.55,14.87,15.22,31700,0
2013-11-21,15.14,15.29,14.72,15.24,23200,0
2013-11-22,15.25,15.84,14.76,15.51,36600,0
2013-11-25,15.47,15.75,14.95,15.61,46674,0
2013-11-26,15.65,16.13,15.47,15.68,51800,0
2013-11-27,15.75,16.1,15.21,15.9,33411,0
2013-11-29,15.9,16.32,15.71,15.96,23499,0
2013-12-02,16,16.18,15.11,16,160197,0
2013-12-03,16.02,16.9,15.9,16.85,45900,0
2013-12-04,16.73,17.57,16.36,17.26,110900,0
2013-12-05,17.46,18.49,17.19,18.22,54700,0
2013-12-06,18.36,19.73,18.25,19.34,133900,0
2013-12-09,19.34,19.73,18.71,18.96,163700,0
2013-12-10,18.91,19.01,18.05,18.39,52500,0
2013-12-11,18.27,18.5,17.86,18.19,52064,0
2013-12-12,18.34,18.34,17.38,17.8,121000,0
2013-12-13,17.35,18.72,17.35,17.7,57300,0
2013-12-16,17.7,17.7,16.55,16.99,168400,0
2013-12-17,16.87,18.57,16.87,17.65,49100,0
2013-12-18,17.73,18.01,17.01,17.84,120042,0
2013-12-19,17.65,19.2,17.6,18.88,80900,0
2013-12-20,19,19,18.12,18.68,131000,0
2013-12-23,18.57,19.08,18.57,18.88,40400,0
2013-12-24,19,19,18.77,18.8,59353,0
2013-12-26,18.8,19.05,18.8,19.01,28700,0
2013-12-27,18.99,19.11,18.9,18.98,26827,0
2013-12-30,18.84,19.08,18.28,19.04,36984,0
2013-12-31,18.82,19.5,18.8,19.26,45800,0
2014-01-02,19.35,20.16,19.3,19.82,83343,0
2014-01-03,19.85,21.13,19.85,20.39,92543,0
2014-01-06,20.41,20.61,19.81,19.89,35686,0
2014-01-07,19.88,20.76,19.88,20.5,16800,0
2014-01-08,20.64,22.5,20.48,22.47,86500,0
2014-01-09,22.62,23.47,21.82,21.85,142900,0
2014-01-10,21.76,22.3,21.42,21.94,33000,0
2014-01-13,21.89,22.5,21.22,21.5,30700,0
2014-01-14,21.41,21.5,20.92,21.42,99267,0
2014-01-15,21.37,21.49,20.04,20.71,278100,0
2014-01-16,20.49,21.13,20.32,20.87,50500,0
2014-01-17,20.67,21.3,20.12,20.95,51400,0
2014-01-21,20.98,22.13,20.92,21.48,64482,0
2014-01-22,21.9,22.14,21.66,21.97,20256,0
2014-01-23,22.38,22.78,21.993,22.26,36986,0
2014-01-24,21.96,22.25,20.48,21.14,79400,0
2014-01-27,21.1,22.06,20.9,21.57,63467,0
2014-01-28,21.39,22.43,20.3,22.05,65900,0
2014-01-29,22.26,22.26,21.78,21.94,62900,0
2014-01-30,24,25.12,22.45,25.12,99416,0
2014-01-31,25.29,27.93,25.25,27.75,112400,0
2014-02-03,26.77,28.928,26.57,26.86,163167,0
2014-02-04,27.01,28.32,26.56,28.25,85954,0
2014-02-05,27.95,29.73,27.86,28.32,255372,0
2014-02-06,28.23,29.27,27.52,27.78,192840,0
2014-02-07,28.26,29.15,27.44,27.59,76222,0
2014-02-10,27.3,27.6,26.68,27.09,74963,0
2014-02-11,27.25,27.25,26.44,26.66,48568,0
2014-02-12,26.93,26.93,26.32,26.66,80001,0
2014-02-13,26.66,27.11,26.66,26.75,61190,0
2014-02-14,26,26.78,24.2,24.71,199291,0
2014-02-18,24.31,24.5,23.71,24.48,115470,0
2014-02-19,24.18,24.7,24.07,24.46,56913,0
2014-02-20,24.63,25.47,24.32,25.1,100904,0
2014-02-21,24.92,25.69,24.85,25.3,57465,0
2014-02-24,25.3,25.57,25.09,25.33,18686,0
2014-02-25,25.34,25.54,25.14,25.33,20755,0
2014-02-26,25.23,25.46,24.6,24.92,25738,0
2014-02-27,24.64,25.13,22.97,25.13,19829,0
2014-02-28,25.17,26.18,24.63,25.85,81138,0
2014-03-03,25.8,25.8,24.83,25.31,20794,0
2014-03-04,25.57,27.98,25.57,27.63,87716,0
2014-03-05,27.91,28.2,26,26.67,113123,0
2014-03-06,26.88,27.2,25.91,26.49,150688,0
2014-03-07,27,27.055,25.67,25.75,44725,0
2014-03-10,25.46,25.53,24.59,24.87,37403,0
2014-03-11,24.36,25.93,24.09,25.45,108050,0
2014-03-12,25.21,25.22,24.358,24.9,39774,0
2014-03-13,24.9,25.63,23.49,23.5,252224,0
2014-03-14,22.77,24.06,22.59,23.59,2821304,0
2014-03-17,23.83,24.7,23.74,23.89,181464,0
2014-03-18,24.04,24.99,23.6,24.13,191473,0
2014-03-19,26,26.2,24.9,25.58,249680,0
2014-03-20,25.62,26.21,25.4,25.99,64962,0
2014-03-21,25.97,26.38,25.59,25.6,166834,0
2014-03-24,24.93,26.12,24.93,25.78,114605,0
2014-03-25,25.78,26.23,23.66,23.93,255441,0
2014-03-26,24.03,24.53,22.85,24.17,83800,0
2014-03-27,24.22,24.84,23.98,24.41,76560,0
2014-03-28,24.745,25.01,24.435,24.86,112756,0
2014-03-31,24.77,27.79,24.726,27.08,137784,0
2014-04-01,27.22,27.71,26.06,26.16,170661,0
2014-04-02,26.31,27.94,26.22,27.09,90877,0
2014-04-03,27.02,27.28,25.59,26.01,81031,0
2014-04-04,25.9,26.39,25.5,25.95,180747,0
2014-04-07,25.96,26.92,25.512,26.05,131265,0
2014-04-08,26.28,27.28,26.21,26.59,417932,0
2014-04-09,26.59,27.68,26.31,26.78,256205,0
2014-04-10,26.64,27,25.265,25.31,163338,0
2014-04-11,25.17,25.43,22.66,23.98,346366,0
2014-04-14,24.11,24.71,23.8,23.805,103066,0
2014-04-15,23.65,23.935,22.68,22.93,195605,0
2014-04-16,23.05,23.14,22.28,22.51,132555,0
2014-04-17,23.46,23.46,22.4,22.85,79257,0
2014-04-21,22.8,22.8,22.02,22.57,52792,0
2014-04-22,22.53,23.62,22.53,22.88,64665,0
2014-04-23,22.73,23.07,22.286,22.46,61905,0
2014-04-24,22.26,22.46,21.36,21.63,57534,0
2014-04-25,21.44,21.62,20.24,20.48,92287,0
2014-04-28,20.49,21.696,19.76,20.23,54245,0
2014-04-29,20.4,21.02,19.87,20.89,46705,0
2014-04-30,20.7,21.29,20.59,21.19,47327,0
2014-05-01,21.2,21.7,20.08,20.69,135262,0
2014-05-02,20.76,22,20.76,21.57,63236,0
2014-05-05,21.52,21.71,20.87,21.41,99160,0
2014-05-06,21.43,22.32,21.05,21.45,214629,0
2014-05-07,21.49,22.195,19.78,20.44,235866,0
2014-05-08,20.3,20.91,19.24,19.25,258914,0
2014-05-09,19.07,19.97,19.06,19.78,53350,0
2014-05-12,19.95,21.46,19.95,20.89,121074,0
2014-05-13,21.11,21.3,19.94,20.29,149583,0
2014-05-14,20.15,20.36,19.7,19.83,50008,0
2014-05-15,19.79,19.99,19.19,19.78,68596,0
2014-05-16,19.93,21.52,19.93,20.84,147906,0
2014-05-19,20.72,21.2,20.15,20.85,89886,0
2014-05-20,20.75,21.24,20.3,20.91,103093,0
2014-05-21,23,25.84,22.337,25.09,440454,0
2014-05-22,25.39,26.08,24.581,25.68,234081,0
2014-05-23,25.72,28.966,25.01,27.02,400306,0
2014-05-27,27.28,27.37,25.64,26,304305,0
2014-05-28,26.2,27.288,25.373,25.94,229893,0
2014-05-29,26,26.65,25.69,26.21,161234,0
2014-05-30,26.37,26.42,25.19,25.61,84620,0
2014-06-02,25.95,25.95,24.681,25.54,117000,0
2014-06-03,25.25,25.63,24.994,25.22,92878,0
2014-06-04,25.21,26.3,24.962,25.93,213710,0
2014-06-05,26.11,26.11,25.49,25.835,133165,0
2014-06-06,26.04,26.54,25.64,25.98,376403,0
2014-06-09,25.92,26.9,25.85,26.05,458331,0
2014-06-10,25.88,26.87,25.85,26.74,717700,0
2014-06-11,26.49,31.69,26.27,29.45,1023616,0
2014-06-12,29.25,30.3,29.02,29.23,922092,0
2014-06-13,29.07,30.19,28.78,29,1121841,0
2014-06-16,28.96,31.81,28.96,31.61,463255,0
2014-06-17,31.35,32.58,31.03,31.93,162058,0
2014-06-18,31.8,32.805,31.497,32.48,109371,0
2014-06-19,32.3,33.5,31.42,31.79,481596,0
2014-06-20,31.73,34.03,31.61,33.77,559787,0
2014-06-23,33.77,33.99,32.89,33.44,433106,0
2014-06-24,33.3,34.34,33.27,33.41,642613,0
2014-06-25,33.23,34.35,32.53,33.07,491052,0
2014-06-26,33.2,34.91,33.2,34.17,360362,0
2014-06-27,34.25,34.889,34.02,34.25,194416,0
2014-06-30,34.99,35.66,33.79,35.13,826188,0
2014-07-01,35.2,36.122,34.43,34.48,159590,0
2014-07-02,34.35,34.5,32.63,32.79,273500,0
2014-07-03,32.171,33.28,32.171,32.71,180091,0
2014-07-07,32.6,32.64,31.33,31.57,195526,0
2014-07-08,31.4,31.51,26.67,27.74,1837884,0
2014-07-09,27.59,28.85,27.39,28.59,255013,0
2014-07-10,27.76,28.41,27.31,27.99,120646,0
2014-07-11,27.82,28.34,27.581,27.85,83544,0
2014-07-14,27.9,28.63,27.01,27.95,98492,0
2014-07-15,27.79,27.94,26.94,27.12,89147,0
2014-07-16,27.29,27.47,26.61,26.77,73369,0
2014-07-17,26.27,27.01,26.036,26.15,188325,0
2014-07-18,26.12,27.48,25.92,26.89,108067,0
2014-07-21,26.76,27.59,26.47,27.21,130750,0
2014-07-22,27.28,28.36,27.28,28,193216,0
2014-07-23,28.17,29.4,28.01,28.55,227773,0
2014-07-24,28.19,28.98,27.809,28.57,193307,0
2014-07-25,28.47,28.98,27.89,28.7,110071,0
2014-07-28,28.79,29.35,28.12,29.05,249878,0
2014-07-29,29.07,29.51,28.81,29.17,202005,0
2014-07-30,30,31.3,28.75,30.14,325585,0
2014-07-31,30.32,30.49,29.75,30.27,206108,0
2014-08-01,30.01,30.59,29.33,29.96,440491,0
2014-08-04,30.11,30.7,29,30,377882,0
2014-08-05,29.81,31.16,29.62,30.28,176250,0
2014-08-06,30.11,30.68,29.37,29.54,335440,0
2014-08-07,29.93,30.56,29.23,29.82,381702,0
2014-08-08,29.95,30.16,29.06,29.24,184916,0
2014-08-11,29.46,29.99,29.24,29.7,109358,0
2014-08-12,29.63,29.68,28.44,28.73,141033,0
2014-08-13,29.91,30,27.55,28.03,705498,0
2014-08-14,28.18,28.52,27.15,27.8,608680,0
2014-08-15,28.07,28.09,26.22,26.4,602707,0
2014-08-18,26.84,28.57,26.6,28.52,468094,0
2014-08-19,28.58,28.58,27.3,27.57,157712,0
2014-08-20,27.45,27.675,27.22,27.48,139009,0
2014-08-21,27.56,27.8,26.66,26.75,406452,0
2014-08-22,26.96,27.39,26.622,27.2,91303,0
2014-08-25,27.48,28.04,27.3,27.63,140048,0
2014-08-26,27.58,28.1,27.24,27.65,154674,0
2014-08-27,27.93,28.84,27.66,28.49,261520,0
2014-08-28,28.5,28.89,28.076,28.78,163239,0
2014-08-29,28.72,29.16,28.47,28.98,158814,0
2014-09-02,29.01,29.276,28.77,29.03,156596,0
2014-09-03,29.28,29.68,29,29.22,152197,0
2014-09-04,28.77,29.84,28.74,29.06,82331,0
2014-09-05,29.12,29.8,28.75,29.55,130246,0
2014-09-08,29.68,31.93,29.67,31.25,653101,0
2014-09-09,31.44,31.74,30.75,31.17,804721,0
2014-09-10,31,31.67,30.5,31.44,141776,0
2014-09-11,31.063,31.643,30.76,30.91,189713,0
2014-09-12,31.02,31.35,29.75,29.98,436046,0
2014-09-15,29.91,30.33,27.62,27.87,331500,0
2014-09-16,27.61,28.26,27.28,28.07,164294,0
2014-09-17,28.01,28.45,27.9,27.96,102696,0
2014-09-18,28.17,28.72,27.845,28.58,127398,0
2014-09-19,28.99,29.61,28.02,28.44,380714,0
2014-09-22,28.27,28.27,27.4,27.92,215493,0
2014-09-23,27.69,28.37,27.69,28.12,82030,0
2014-09-24,28.28,28.61,27.85,28.29,217424,0
2014-09-25,28.45,29.09,27.62,27.91,489025,0
2014-09-26,28.11,28.46,27.91,28.23,107941,0
2014-09-29,27.85,28.93,27.85,28.78,131328,0
2014-09-30,28.63,29.07,27.33,27.83,281126,0
2014-10-01,27.72,27.73,26.11,26.44,422131,0
2014-10-02,26.5,27.2,26.16,26.86,83751,0
2014-10-03,27.07,27.47,26.83,26.91,81180,0
2014-10-06,26.89,27.14,26.4,26.78,82183,0
2014-10-07,26.63,26.97,25.26,25.46,197284,0
2014-10-08,25.49,27.79,25.46,26.77,197223,0
2014-10-09,26.87,27.41,21.42,24.01,1171004,0
2014-10-10,24.48,25.74,23.87,24,562732,0
2014-10-13,23.88,24.55,22.97,23.54,353778,0
2014-10-14,23.8,24.83,23.03,24.13,293179,0
2014-10-15,23.82,23.83,22.15,22.71,297024,0
2014-10-16,22.45,24.53,22.32,24.1,292616,0
2014-10-17,24.38,25.26,23.9,25.01,189390,0
2014-10-20,24.96,26.025,24.36,24.88,155128,0
2014-10-21,25.11,26.16,24.8,26.06,146416,0
2014-10-22,26.07,26.61,25.64,25.77,214260,0
2014-10-23,26.98,26.98,25.8,26.28,181632,0
2014-10-24,26.31,26.44,25.8,26.2,96345,0
2014-10-27,26.1,26.61,25.85,26.28,70504,0
2014-10-28,26,28.18,26,28.01,185647,0
2014-10-29,27.75,28.19,27.17,28.09,360527,0
2014-10-30,29.02,29.58,27.58,28.63,587195,0
2014-10-31,28.64,30.46,28.63,30.135,1518658,0
2014-11-03,30.2,30.29,29.17,29.41,870609,0
2014-11-04,29.33,29.41,28.7,28.74,238083,0
2014-11-05,28.92,28.92,27.67,28.14,247636,0
2014-11-06,28.31,28.73,28.09,28.57,233002,0
2014-11-07,28.66,28.99,28.12,28.58,378005,0
2014-11-10,28.365,29.7,28.365,29.59,143621,0
2014-11-11,29.67,29.89,29.15,29.53,226177,0
2014-11-12,29.19,29.64,29.17,29.4,111809,0
2014-11-13,29.55,29.652,28.955,29.12,613955,0
2014-11-14,29.19,30.09,28.84,30,171956,0
2014-11-17,29.66,29.94,28.79,28.84,139641,0
2014-11-18,28.76,29.33,27.77,27.82,219210,0
2014-11-19,27.78,28.76,27.21,28.55,143127,0
2014-11-20,28.35,29.15,27.94,28.41,172884,0
2014-11-21,28.89,29.25,28.27,28.4,127319,0
2014-11-24,29.34,29.34,28.35,28.98,332057,0
2014-11-25,29,29.01,28.66,28.85,132803,0
2014-11-26,28.72,29.94,28.7,29.2,172072,0
2014-11-28,29.28,29.57,29.15,29.39,174031,0
2014-12-01,29.21,29.45,27.95,28.03,272511,0
2014-12-02,28.21,28.9,27.86,28.59,183727,0
2014-12-03,28.5,28.81,27.44,28.39,435662,0
2014-12-04,28.42,29.18,28.262,29.04,235014,0
2014-12-05,29.27,29.41,28.94,29.13,164331,0
2014-12-08,29,29.33,27.97,28.48,225084,0
2014-12-09,27.88,29,27.75,28.46,219326,0
2014-12-10,28.64,28.84,27.23,27.4,199539,0
2014-12-11,27.35,27.91,27.21,27.52,230879,0
2014-12-12,27.23,27.955,27.07,27.35,158833,0
2014-12-15,27.36,27.78,26.29,26.9,180273,0
2014-12-16,26.74,27.36,26,26.07,224859,0
2014-12-17,26.12,27.8,25.96,27.66,229211,0
2014-12-18,28.19,28.25,27.34,27.84,258274,0
2014-12-19,27.86,28.18,27.57,27.76,219468,0
2014-12-22,27.77,28.015,27.59,27.65,79710,0
2014-12-23,27.87,27.9,26.98,27.31,129285,0
2014-12-24,27.32,27.4,26.89,26.89,65884,0
2014-12-26,26.97,27.05,26.71,26.77,66204,0
2014-12-29,26.83,26.83,25.9,26.19,136694,0
2014-12-30,26.08,26.42,25.32,25.35,196907,0
2014-12-31,25.5,26.2,25.41,25.99,446115,0
2015-01-02,26.21,27.28,25.82,27.18,145000,0
2015-01-05,27.12,27.645,26.4,26.74,211818,0
2015-01-06,26.78,27.26,25,25.51,139989,0
2015-01-07,26.04,26.31,25.476,25.68,85630,0
2015-01-08,27.1,27.1,25.87,26.9,111390,0
2015-01-09,26.76,26.97,26.48,26.77,105476,0
2015-01-12,26.77,26.95,26.5,26.71,130788,0
2015-01-13,27.29,28.19,25.68,25.99,566347,0
2015-01-14,25.55,26.77,25.55,26.71,110051,0
2015-01-15,26.77,26.77,25.25,25.56,115933,0
2015-01-16,25.58,26.81,25.58,26.73,91461,0
2015-01-20,26.77,27.41,26.38,26.45,287880,0
2015-01-21,26.66,26.66,25.82,26.05,77390,0
2015-01-22,26.24,27.15,25.69,27.06,105994,0
2015-01-23,27.03,27.13,26.285,27,104210,0
2015-01-26,26.83,27.92,26.61,27.4,229551,0
2015-01-27,26.94,27.47,26.66,27.42,141656,0
2015-01-28,27.63,27.66,26.24,26.88,253802,0
2015-01-29,25.96,26.08,23.35,24.305,780864,0
2015-01-30,23.96,25.88,23.81,24.85,605300,0
2015-02-02,24.94,25.4,24.22,24.87,310610,0
2015-02-03,24.8,26.055,24.578,25.61,264338,0
2015-02-04,25.46,25.46,24.71,24.79,152450,0
2015-02-05,24.87,25.05,24.23,24.5,163194,0
2015-02-06,24.4,24.83,24.35,24.75,90172,0
2015-02-09,24.71,25.22,24.5,24.65,441949,0
2015-02-10,25,25,24.2,24.36,97745,0
2015-02-11,24.35,24.69,24.02,24.14,195534,0
2015-02-12,24.41,24.85,24.01,24.46,268409,0
2015-02-13,24.52,24.9,24.33,24.55,113887,0
2015-02-17,24.53,24.79,23.76,24.72,123480,0
2015-02-18,24.56,25.46,24.39,25.19,146587,0
2015-02-19,25.25,25.7,25.04,25.17,224767,0
2015-02-20,25.07,25.14,24.85,25.02,252928,0
2015-02-23,25.02,25.03,24,24.42,155749,0
2015-02-24,24.52,24.92,23.95,24.2,329197,0
2015-02-25,24.05,24.89,23.77,24.43,520613,0
2015-02-26,24.41,24.93,23.9,24.07,99028,0
2015-02-27,24.37,24.37,23.43,23.53,246553,0
2015-03-02,23.44,24.08,23.15,23.32,331100,0
2015-03-03,23.06,23.13,22.31,22.38,221700,0
2015-03-04,22.26,22.68,22.21,22.35,235100,0
2015-03-05,22.33,22.4,21.95,22.17,114600,0
2015-03-06,22.03,22.03,21.27,21.53,204200,0
2015-03-09,21.68,22.43,21.41,22.19,241600,0
2015-03-10,21.92,22.41,21.8,21.99,136700,0
2015-03-11,22.11,22.12,21.42,21.43,61500,0
2015-03-12,21.57,21.71,20.72,20.79,271300,0
2015-03-13,20.64,20.88,20.56,20.71,78900,0
2015-03-16,20.71,21.37,20.68,21.27,91800,0
2015-03-17,21.21,22.06,21.05,21.73,211900,0
2015-03-18,21.73,22.6,21.68,22.53,241700,0
2015-03-19,22.39,23.36,22.36,23.17,246800,0
2015-03-20,23.25,23.34,22.77,23.02,323900,0
2015-03-23,22.95,23.24,22.83,22.97,243500,0
2015-03-24,22.95,23.78,22.95,23.53,130000,0
2015-03-25,23.57,23.59,22.84,23.04,292700,0
2015-03-26,23.02,23.39,22.43,22.45,164100,0
2015-03-27,22.48,22.77,22.32,22.35,161300,0
2015-03-30,22.61,22.69,22.13,22.54,67900,0
2015-03-31,22.35,22.48,21.91,21.96,191472,0
2015-04-01,21.98,22.75,21.85,22.19,141200,0
2015-04-02,22.17,22.65,21.54,22.04,230800,0
2015-04-06,21.98,22.29,21.98,22.1,139200,0
2015-04-07,22.14,22.18,21.8,21.97,116719,0
2015-04-08,22,22.99,21.77,22.96,618700,0
2015-04-09,23,23.15,22.12,22.49,477099,0
2015-04-10,22.46,23.5,22.43,23.36,132500,0
2015-04-13,23.4,23.51,22.78,23,242400,0
2015-04-14,23.09,23.43,22.14,22.94,246500,0
2015-04-15,23.12,23.12,22.79,22.8,118410,0
2015-04-16,22.72,22.77,22.2,22.5,475308,0
2015-04-17,22.27,22.49,21.44,22.41,233800,0
2015-04-20,22.69,22.69,22.03,22.21,184722,0
2015-04-21,22.28,23.62,22.185,23.54,183966,0
2015-04-22,23.56,23.96,23.26,23.87,143409,0
2015-04-23,23.87,23.98,23.27,23.63,213500,0
2015-04-24,23.55,23.59,22.95,23.45,158727,0
2015-04-27,23.58,23.58,22.8,22.88,176500,0
2015-04-28,22.97,23.1,22.39,22.63,171400,0
2015-04-29,22.45,22.69,21.71,21.97,176400,0
2015-04-30,21.88,22.06,21.13,21.18,256400,0
2015-05-01,21.32,21.61,20.92,21.3,413200,0
2015-05-04,21.28,21.55,20.83,21.42,249900,0
2015-05-05,21.31,21.94,21.31,21.85,184400,0
2015-05-06,21.85,21.97,21.41,21.74,289571,0
2015-05-07,21.56,22.34,21.56,21.93,304070,0
2015-05-08,22,22.34,21.66,22.08,103200,0
2015-05-11,22.2,22.21,21.91,22.03,302500,0
2015-05-12,21.88,22.77,21.71,22.69,328196,0
2015-05-13,22.85,23.29,22.65,23.24,529800,0
2015-05-14,24.04,24.04,20.06,20.07,1653400,0
2015-05-15,19.99,20.38,17.81,17.93,1520167,0
2015-05-18,17.94,18.56,17.93,18.51,866827,0
2015-05-19,18.78,18.88,18.42,18.67,846400,0
2015-05-20,18.76,18.77,18.34,18.49,586400,0
2015-05-21,18.52,19.37,18.4,19.18,452100,0
2015-05-22,19.07,20.35,19,19.85,1138600,0
2015-05-26,19.72,19.825,19.36,19.74,598837,0
2015-05-27,19.9,20.08,19.72,19.89,609500,0
2015-05-28,19.76,19.795,19.3,19.63,239540,0
2015-05-29,19.63,19.69,19.13,19.4,441700,0
2015-06-01,19.59,19.64,19.43,19.53,361376,0
2015-06-02,19.36,19.59,19.36,19.4,305345,0
2015-06-03,19.35,19.59,19.02,19.49,142000,0
2015-06-04,19.42,19.46,18.93,19.26,288900,0
2015-06-05,19.13,19.31,18.96,19.27,108000,0
2015-06-08,19.27,19.41,19.03,19.23,162500,0
2015-06-09,19.26,19.27,18.91,19.1,177840,0
2015-06-10,19.15,19.2,18.92,18.97,138976,0
2015-06-11,19.01,19.32,18.93,19.29,278712,0
2015-06-12,19.26,19.39,19.02,19.03,54700,0
2015-06-15,18.81,19.18,18.81,19.14,138500,0
2015-06-16,19.56,19.64,19.03,19.36,244100,0
2015-06-17,19.35,19.49,18.97,19.17,215000,0
2015-06-18,19.02,19.53,18.99,19.14,275000,0
2015-06-19,19.07,19.42,18.98,19.37,704700,0
2015-06-22,19.57,20.49,19.46,20.23,280400,0
2015-06-23,20.29,20.84,19.85,20.73,277324,0
2015-06-24,20.74,20.91,20.29,20.47,281600,0
2015-06-25,20.47,20.54,20.31,20.42,292400,0
2015-06-26,20.38,20.44,19.86,19.87,139300,0
2015-06-29,19.71,20.06,19.51,19.82,390600,0
2015-06-30,20.03,20.14,19.65,19.68,134718,0
2015-07-01,19.78,19.78,18.81,19.1,356400,0
2015-07-02,19.18,19.45,18.89,19.01,168200,0
2015-07-06,18.9,19.4,18.9,19.01,370800,0
2015-07-07,19.06,19.08,18.34,18.73,228900,0
2015-07-08,18.43,19.2,18.09,18.64,202600,0
2015-07-09,18.96,19.11,18.59,18.62,169600,0
2015-07-10,18.73,18.73,18.37,18.43,119900,0
2015-07-13,18.52,18.68,18.5,18.52,283100,0
2015-07-14,18.58,19.845,18.5,19.65,947192,0
2015-07-15,19.65,20.81,19.65,20.25,401996,0
2015-07-16,20.35,20.63,20.17,20.38,266200,0
2015-07-17,20.44,20.58,20.31,20.4,177500,0
2015-07-20,20.49,20.49,19.72,19.8,189700,0
2015-07-21,19.73,19.9,19.47,19.55,95300,0
2015-07-22,19.42,19.65,19.42,19.55,158400,0
2015-07-23,19.62,19.87,19.41,19.69,100700,0
2015-07-24,19.61,19.63,19.13,19.48,175000,0
2015-07-27,19.35,19.61,19.18,19.34,336800,0
2015-07-28,19.36,19.82,19.12,19.69,159400,0
2015-07-29,19.73,19.77,19.32,19.35,450500,0
2015-07-30,17.98,18.6,15,15.59,2073100,0
2015-07-31,15.61,15.95,14.59,14.6,944300,0
2015-08-03,14.76,15.15,14,14.08,916785,0
2015-08-04,14,14.13,13.25,13.8,1782100,0
2015-08-05,13.97,14.45,13.95,14.19,660100,0
2015-08-06,14.14,14.39,13.975,14.02,323921,0
2015-08-07,14,14.2,13.34,13.63,461300,0
2015-08-10,13.64,14.53,13.64,14.49,279900,0
2015-08-11,14.39,14.39,13.75,13.89,717009,0
2015-08-12,13.7,13.81,13.18,13.8,428500,0
2015-08-13,13.7,14,13,13.07,690300,0
2015-08-14,13.11,13.39,12.95,13.34,254700,0
2015-08-17,13.29,13.44,13.05,13.18,342700,0
2015-08-18,13.11,13.27,13.05,13.22,290400,0
2015-08-19,13.18,13.57,13.11,13.5,211800,0
2015-08-20,13.39,13.39,12.67,13.25,526400,0
2015-08-21,13.15,13.17,12.82,13.06,424500,0
2015-08-24,12.62,13.18,11.97,12.52,481310,0
2015-08-25,12.94,13.05,12.76,12.8,319700,0
2015-08-26,13.02,13.14,12.67,12.86,442400,0
2015-08-27,13,13.22,12.59,13.16,194100,0
2015-08-28,13.12,13.55,12.93,13.43,268300,0
2015-08-31,13.43,14.51,13.36,14.37,685500,0
2015-09-01,14.23,14.53,14.08,14.24,452100,0
2015-09-02,14.34,14.65,14.08,14.53,274200,0
2015-09-03,14.59,14.69,14.38,14.39,158200,0
2015-09-04,14.29,14.47,14.1,14.27,198100,0
2015-09-08,14.42,15.16,14.42,15.02,163500,0
2015-09-09,15.05,15.47,14.45,14.51,183400,0
2015-09-10,14.49,14.79,14.4,14.66,121678,0
2015-09-11,14.55,14.63,14.37,14.57,51400,0
2015-09-14,14.58,14.58,14.38,14.53,157000,0
2015-09-15,14.61,14.74,14.42,14.56,74927,0
2015-09-16,14.57,15.32,14.52,14.96,395500,0
2015-09-17,14.99,15.2,14.8,14.94,221030,0
2015-09-18,14.78,14.89,14.53,14.87,222200,0
2015-09-21,14.92,14.92,14.48,14.63,340400,0
2015-09-22,14.43,14.54,13.67,13.77,623700,0
2015-09-23,13.72,13.85,13.28,13.41,224000,0
2015-09-24,13.37,13.715,13.19,13.64,78897,0
2015-09-25,13.77,13.89,13.34,13.42,104400,0
2015-09-28,13.33,13.39,13.04,13.1,161228,0
2015-09-29,13.15,13.39,13.07,13.29,117300,0
2015-09-30,13.4,13.82,13.4,13.75,186100,0
2015-10-01,13.75,13.99,13.55,13.92,168200,0
2015-10-02,13.81,14.58,13.81,14.48,294200,0
2015-10-05,14.61,15.705,14.551,15.52,936691,0
2015-10-06,15.52,16.01,15.41,15.91,128800,0
2015-10-07,16.1,16.38,15.69,15.96,85500,0
2015-10-08,16,16.41,15.65,16.34,133800,0
2015-10-09,16.4,16.9,16.18,16.85,135200,0
2015-10-12,16.85,16.85,16.23,16.37,86026,0
2015-10-13,16.25,17.34,16.25,16.93,204300,0
2015-10-14,16.95,17.1,16.46,16.59,137700,0
2015-10-15,16.64,17.11,16.41,16.78,116500,0
2015-10-16,16.87,16.98,16.73,16.91,40800,0
2015-10-19,16.85,17.07,16.66,16.7,39644,0
2015-10-20,16.74,17.15,16.63,16.97,72948,0
2015-10-21,17.02,17.19,16.2,16.23,82800,0
2015-10-22,16.37,17.05,15.66,15.97,154800,0
2015-10-23,16.11,16.11,15.78,15.92,111000,0
2015-10-26,16.06,16.24,15.71,15.81,151100,0
2015-10-27,15.71,16.03,15.37,15.52,419800,0
2015-10-28,15.5,16.85,15.28,16.85,265700,0
2015-10-29,16.26,16.84,15.06,16.44,289900,0
2015-10-30,15.45,16.41,15.45,15.96,281800,0
2015-11-02,15.92,16.46,15.595,15.75,221842,0
2015-11-03,15.77,16.19,15.57,16.17,199800,0
2015-11-04,16.17,16.17,14.95,14.98,167277,0
2015-11-05,15.14,16.58,14.6,14.87,426100,0
2015-11-06,15.02,16.01,14.73,15.35,261200,0
2015-11-09,15.26,15.53,15.05,15.23,59992,0
2015-11-10,15.11,15.13,14.72,15,79800,0
2015-11-11,15.02,15.02,14.64,14.74,76700,0
2015-11-12,14.63,15.74,14.55,14.83,71500,0
2015-11-13,14.77,15.06,14.66,14.91,67100,0
2015-11-16,14.83,15.32,14.78,15.1,82100,0
2015-11-17,15.16,16.85,15.16,15.4,217800,0
2015-11-18,15.39,15.94,14.86,15.27,427000,0
2015-11-19,15.26,15.63,15.16,15.16,83700,0
2015-11-20,15.21,15.33,14.92,15.09,104000,0
2015-11-23,15.12,15.47,14.98,15.19,287800,0
2015-11-24,15.12,15.64,15.07,15.4,346600,0
2015-11-25,15.39,16.07,15.39,15.96,174700,0
2015-11-27,15.99,16.69,15.79,16.62,49900,0
2015-11-30,16.65,18.18,16.45,18.04,350600,0
2015-12-01,18.04,18.74,17.82,18.04,272994,0
2015-12-02,18.08,18.71,17.83,18.15,135225,0
2015-12-03,18.35,18.485,17.58,17.6,164628,0
2015-12-04,17.6,18.01,17.5,17.65,80700,0
2015-12-07,17.56,17.95,17.15,17.74,80800,0
2015-12-08,17.6,18.155,17.33,17.8,102544,0
2015-12-09,17.68,18.46,17.62,18.3,148300,0
2015-12-10,18.2,18.44,17.79,17.91,62600,0
2015-12-11,17.67,17.91,17.33,17.78,98100,0
2015-12-14,17.94,18.35,17.83,18.33,111119,0
2015-12-15,18.41,18.63,17.75,17.88,136700,0
2015-12-16,17.98,18.58,17.96,18.55,111800,0
2015-12-17,18.54,18.62,18.18,18.43,67000,0
2015-12-18,18.48,18.63,17.49,17.53,231600,0
2015-12-21,17.6,18.2,17.6,18.1,408200,0
2015-12-22,18.08,18.08,17.73,17.85,95362,0
2015-12-23,17.92,18.26,17.8,18.01,171100,0
2015-12-24,18.09,19.05,18.02,18.57,99776,0
2015-12-28,18.5,18.7,17.87,17.94,144202,0
2015-12-29,17.97,18.22,17.63,17.69,122122,0
2015-12-30,17.59,17.86,17.17,17.44,119306,0
2015-12-31,17.35,17.55,17.12,17.16,74869,0
2016-01-04,16.95,16.97,16.42,16.74,163235,0
2016-01-05,16.82,16.94,16.36,16.5,109377,0
2016-01-06,16.5,16.83,16.35,16.42,85348,0
2016-01-07,20.01,22.99,17.96,20.29,1283837,0
2016-01-08,20.35,22.4,20.2201,22.12,1930399,0
2016-01-11,21.58,21.92,20.6,20.97,406876,0
2016-01-12,21.29,21.61,20.79,20.98,348082,0
2016-01-13,20.95,21.08,20.4,20.64,169964,0
2016-01-14,20.69,21.55,20.2303,20.99,293126,0
2016-01-15,20.49,20.66,20.02,20.22,209086,0
2016-01-19,20.35,20.41,18.91,19.22,241200,0
2016-01-20,18.88,19.94,18.285,19.85,556870,0
2016-01-21,19.88,20.02,19.53,19.67,208958,0
2016-01-22,19.88,20.425,19.81,20.15,301226,0
2016-01-25,20.13,20.13,19.07,19.33,175124,0
2016-01-26,19.5,19.5,18.87,19.15,182066,0
2016-01-27,19.33,19.6715,18.32,18.5,317176,0
2016-01-28,18.87,20.06,17.97,18.17,133064,0
2016-01-29,18.18,18.85,18.0125,18.64,171565,0
2016-02-01,18.43,18.43,17.21,17.46,241488,0
2016-02-02,17.3,17.32,16.41,16.69,315888,0
2016-02-03,16.77,17.02,15.63,15.65,282062,0
2016-02-04,15.58,15.94,15.48,15.86,182059,0
2016-02-05,15.77,15.925,15.15,15.54,182824,0
2016-02-08,15.29,15.31,14.89,15.08,254292,0
2016-02-09,14.88,15.34,14.88,15.1,220703,0
2016-02-10,15.16,15.54,15.1,15.34,244999,0
2016-02-11,15.27,15.47,14.9,15,303142,0
2016-02-12,15,15.6,14.94,15.33,130507,0
2016-02-16,15.52,16.22,15.52,16.22,134546,0
2016-02-17,16.48,16.89,16.2,16.37,186208,0
2016-02-18,16.3,16.92,16.3,16.68,163711,0
2016-02-19,16.65,16.96,16.47,16.75,111821,0
2016-02-22,16.98,17,16.69,16.99,127557,0
2016-02-23,16.72,16.72,16.01,16.22,257978,0
2016-02-24,16.02,16.76,15.31,16.7,265227,0
2016-02-25,16.66,16.74,16.03,16.64,248974,0
2016-02-26,16.8,17.21,16.395,17.08,185102,0
2016-02-29,17.02,17.08,16.51,16.9,149758,0
2016-03-01,17.08,17.63,17.04,17.61,282901,0
2016-03-02,17.64,17.93,17.39,17.66,155955,0
2016-03-03,17.57,17.84,17.5401,17.77,415177,0
2016-03-04,17.85,18.4,17.61,18.35,94810,0
2016-03-07,18.17,18.2,17.43,17.55,253522,0
2016-03-08,17.37,17.63,17.29,17.54,188405,0
2016-03-09,17.66,17.84,17.43,17.58,89756,0
2016-03-10,17.62,17.93,17.44,17.51,118256,0
2016-03-11,17.62,17.72,17.34,17.62,119461,0
2016-03-14,17.59,19.22,17.55,19.05,216460,0
2016-03-15,18.86,19.29,17.862,18.92,168678,0
2016-03-16,18.75,19.03,18.5475,18.85,87532,0
2016-03-17,18.78,19.46,18.74,19.24,123249,0
2016-03-18,19.3,19.87,19.16,19.53,163290,0
2016-03-21,19.43,19.795,19.33,19.46,265869,0
2016-03-22,19.29,19.61,18.78,18.96,337438,0
2016-03-23,18.915,19.01,18.055,18.19,241060,0
2016-03-24,17.78,18.32,17.72,18.28,246382,0
2016-03-28,18.41,18.41,17.7,17.7,46149,0
2016-03-29,17.62,18.25,17.43,18.06,52876,0
2016-03-30,18.18,18.38,17.98,18.29,26730,0
2016-03-31,18.26,18.5414,18.07,18.09,46248,0
2016-04-01,17.86,18.09,17.69,18,81975,0
2016-04-04,18.04,18.25,17.7805,18.01,67518,0
2016-04-05,18,18.32,18,18.09,186819,0
2016-04-06,18.04,18.68,17.95,18.59,114237,0
2016-04-07,18.53,18.57,18.14,18.16,54009,0
2016-04-08,18.26,18.34,17.96,18.18,37948,0
2016-04-11,18.34,18.74,18.34,18.71,163826,0
2016-04-12,18.67,19.525,18.5,19.43,110072,0
2016-04-13,19.73,20.2,19.5,20,148967,0
2016-04-14,19.65,20,19.15,19.2,56111,0
2016-04-15,19.01,19.35,18.72,19.16,95233,0
2016-04-18,19.13,19.726,19.13,19.63,126902,0
2016-04-19,19.62,19.785,19.32,19.38,69009,0
2016-04-20,19.71,19.71,18.61,18.89,106865,0
2016-04-21,18.94,19.01,18.62,18.9,40419,0
2016-04-22,18.87,18.9,18.55,18.68,79238,0
2016-04-25,18.58,18.66,18.26,18.45,54612,0
2016-04-26,18.56,18.62,18.23,18.61,60535,0
2016-04-27,18.56,18.95,18.33,18.88,181629,0
2016-04-28,18.73,18.9575,18.37,18.47,494908,0
2016-04-29,18.53,18.56,18.04,18.36,49899,0
2016-05-02,18.43,18.46,18.1,18.35,47141,0
2016-05-03,18.14,18.14,17.79,17.82,78614,0
2016-05-04,17.71,18.09,17.28,17.37,148289,0
2016-05-05,17.39,17.62,17.035,17.07,205586,0
2016-05-06,16.94,17.57,16.94,17.19,366074,0
2016-05-09,17.16,17.49,17.16,17.41,71436,0
2016-05-10,17.48,17.97,17.28,17.83,62170,0
2016-05-11,17.75,17.78,17.19,17.23,247552,0
2016-05-12,17.36,17.61,17.1,17.23,54547,0
2016-05-13,17.19,17.73,17.05,17.43,157009,0
2016-05-16,17.48,17.79,17.17,17.27,82349,0
2016-05-17,17.14,17.62,17.13,17.22,69871,0
2016-05-18,17.13,17.394,15.97,17.16,256204,0
2016-05-19,17.05,17.31,16.25,16.39,240350,0
2016-05-20,16.48,16.82,16.46,16.72,102136,0
2016-05-23,16.78,16.96,16.54,16.55,239370,0
2016-05-24,16.72,16.79,15.61,15.77,322681,0
2016-05-25,15.77,15.82,15.14,15.17,154350,0
2016-05-26,15.16,15.47,14.5,14.78,180492,0
2016-05-27,14.89,15.01,14.33,14.42,213981,0
2016-05-31,14.5,14.72,14.42,14.62,233721,0
2016-06-01,14.63,14.71,14.04,14.09,238595,0
2016-06-02,14.01,14.69,14.01,14.49,291871,0
2016-06-03,14.92,15.04,13.76,14.15,1122667,0
2016-06-06,14.15,14.98,14.14,14.71,244701,0
2016-06-07,14.67,15.38,14.67,15.25,257463,0
2016-06-08,15.26,15.55,15.14,15.275,163385,0
2016-06-09,15.15,15.46,14.99,15.25,169095,0
2016-06-10,15.02,15.4,15.02,15.21,256577,0
2016-06-13,15.1,15.13,14.57,14.65,300662,0
2016-06-14,14.59,15.17,14.46,15,343207,0
2016-06-15,15.02,15.31,14.9,15.2,117912,0
2016-06-16,15.04,15.12,14.71,14.83,160155,0
2016-06-17,14.76,14.79,14.05,14.42,425834,0
2016-06-20,14.61,14.95,14.2,14.75,176753,0
2016-06-21,14.81,14.9199,14.53,14.75,214016,0
2016-06-22,14.77,14.77,14.27,14.38,162188,0
2016-06-23,14.55,14.75,14.37,14.58,204388,0
2016-06-24,14.03,14.37,13.78,14.26,172240,0
2016-06-27,14.14,14.41,13.69,14.4,408386,0
2016-06-28,14.57,14.75,14.18,14.25,165254,0
2016-06-29,14.47,14.76,14.4,14.64,149132,0
2016-06-30,14.71,14.95,14.59,14.84,133885,0
2016-07-01,14.87,15.14,14.64,14.69,140649,0
2016-07-05,14.54,15.25,14.41,15.12,216324,0
2016-07-06,15.09,15.2399,14.75,15.04,329295,0
2016-07-07,15.13,15.42,15.045,15.38,114162,0
2016-07-08,15.43,15.82,15.39,15.64,139954,0
2016-07-11,15.68,16.57,15.68,16.5,154030,0
2016-07-12,16.55,17.19,16.5,17.1,198587,0
2016-07-13,17.13,17.45,16.88,16.99,88923,0
2016-07-14,17.06,17.365,16.54,17.15,138795,0
2016-07-15,17.11,17.18,16.67,16.9,206817,0
2016-07-18,16.9,17.12,16.67,17.03,118986,0
2016-07-19,16.98,17.09,16.78,16.96,72696,0
2016-07-20,17.06,17.25,16.84,17.04,60772,0
2016-07-21,17.04,17.37,16.45,16.54,118947,0
2016-07-22,16.57,16.96,16.47,16.62,107812,0
2016-07-25,16.58,16.85,16.47,16.49,42929,0
2016-07-26,16.61,16.87,16.4,16.7,113593,0
2016-07-27,16.08,17.01,15.64,16.96,101433,0
2016-07-28,16.79,17.3399,16.79,17.21,142787,0
2016-07-29,17.23,19.01,17.07,18.83,225979,0
2016-08-01,18.78,18.9,18.46,18.66,123981,0
2016-08-02,18.57,18.77,18.17,18.43,107310,0
2016-08-03,18.33,18.8,18.14,18.67,97238,0
2016-08-04,18.53,18.81,17.59,18.8,66143,0
2016-08-05,18.83,19.07,17.86,18.97,66873,0
2016-08-08,19.08,19.19,17.5,18.85,198148,0
2016-08-09,18.88,19.09,18.08,18.97,62367,0
2016-08-10,19.04,19.09,18.29,19,57017,0
2016-08-11,19.03,19.12,18.48,18.99,76564,0
2016-08-12,18.86,19.87,18.72,19.79,191127,0
2016-08-15,19.71,20.28,19.23,20.1,126261,0
2016-08-16,20.13,20.145,19.53,19.59,66913,0
2016-08-17,19.52,19.73,19.14,19.59,65259,0
2016-08-18,19.64,19.97,19.475,19.76,106293,0
2016-08-19,19.73,19.8,19.42,19.46,62729,0
2016-08-22,19.32,19.49,18.97,19.01,136037,0
2016-08-23,18.97,19.47,17.71,19.37,63158,0
2016-08-24,19.44,19.45,18.78,18.85,49036,0
2016-08-25,18.86,19.3,18.47,19.25,81830,0
2016-08-26,19.19,19.5,19.1,19.39,117835,0
2016-08-29,19.31,19.47,18.8885,19.17,52757,0
2016-08-30,19.24,19.49,18.87,19.27,91845,0
2016-08-31,18.97,19.515,18.97,19.44,60169,0
2016-09-01,19.53,19.8,19.47,19.65,117631,0
2016-09-02,19.64,19.8,19.3,19.6,76786,0
2016-09-06,19.65,19.71,19.34,19.45,124697,0
2016-09-07,19.53,19.76,19.16,19.74,110138,0
2016-09-08,19.59,19.83,19.39,19.78,31902,0
2016-09-09,19.75,19.75,19.18,19.44,100038,0
2016-09-12,19.24,19.88,19.21,19.83,252211,0
2016-09-13,19.77,19.806,19.36,19.5401,491458,0
2016-09-14,19.49,21.149,19.49,21,568723,0
2016-09-15,20.93,21.88,20.528,21.66,218840,0
2016-09-16,21.71,21.85,21.27,21.68,265144,0
2016-09-19,21.83,21.92,20.83,21.18,262231,0
2016-09-20,21.17,21.54,21.07,21.19,223092,0
2016-09-21,21.32,21.52,21.13,21.35,185078,0
2016-09-22,21.52,21.79,21.34,21.78,101545,0
2016-09-23,21.93,22.96,21.71,22.89,239755,0
2016-09-26,22.88,23,22.2,22.89,238060,0
2016-09-27,23,23.26,22.5,22.66,217773,0
2016-09-28,22.58,23.02,22.38,22.74,125892,0
2016-09-29,22.5,22.68,22.26,22.57,104619,0
2016-09-30,22.77,23.8,22.34,23.6,295419,0
2016-10-03,23.5,23.5,22.17,22.73,284845,0
2016-10-04,22.73,23.015,22.48,22.55,216968,0
2016-10-05,22.68,23.06,22.41,22.64,240874,0
2016-10-06,22.62,22.64,22.21,22.44,126305,0
2016-10-07,22.5,22.57,21.72,21.9,165981,0
2016-10-10,22.06,22.14,21.376,21.99,137453,0
2016-10-11,21.86,21.94,21.29,21.39,308817,0
2016-10-12,21.45,21.65,21.3,21.34,52023,0
2016-10-13,21.4,21.4,20.95,21.19,60522,0
2016-10-14,21.37,21.5,21.19,21.19,46644,0
2016-10-17,21.05,21.76,19.75,20.4,199436,0
2016-10-18,20.6,31.9,20.6,29.45,7805201,0
2016-10-19,29.3,30.55,27.15,27.95,2219442,0
2016-10-20,28.05,28.2,27.475,27.8,655593,0
2016-10-21,28,29.03,27.45,28.45,1419521,0
2016-10-24,28.9,29.45,28.5,28.55,696626,0
2016-10-25,28.35,28.775,27.625,28.4,2416436,0
2016-10-26,28.4,29.749,28.4,28.45,1929811,0
2016-10-27,28.6,29.1709,28.5,28.6,312298,0
2016-10-28,28.7,29.5375,28.7,29,332772,0
2016-10-31,29,29.5,28.2,28.4,410085,0
2016-11-01,28.2,28.85,27.5,27.6,352687,0
2016-11-02,27.4,27.7,26.35,26.9,535526,0
2016-11-03,26.8,27.45,26.5,27,416440,0
2016-11-04,27,27.2088,26.5,26.6,333002,0
2016-11-07,27.05,27.4717,26.8,27,250179,0
2016-11-08,27.05,27.3,26.8,26.95,130039,0
2016-11-09,26.35,27.2,26.06,26.4,390044,0
2016-11-10,26.4,26.45,25.275,25.75,399815,0
2016-11-11,25.5,26.2,25.05,25.45,291020,0
2016-11-14,25.35,26.2,25.017,25.85,587296,0
2016-11-15,25.7,27,25.45,26,458051,0
2016-11-16,26.1,26.1,25.35,25.75,311056,0
2016-11-17,25.6,26.7,25.6,26.2,608495,0
2016-11-18,26.05,26.4,25.8,25.95,323403,0
2016-11-21,25.95,26.173,25.1,25.15,198151,0
2016-11-22,25.3,25.5,24.55,24.65,443846,0
2016-11-23,24.55,24.9242,23.85,24.2,358083,0
2016-11-25,24.15,24.5,23.8,24,177044,0
2016-11-28,23.85,24.6,23.8,24.25,330783,0
2016-11-29,24.15,24.2758,23.35,23.45,299640,0
2016-11-30,23.5,24.25,23.5,24.15,541346,0
2016-12-01,24.15,24.5,23.95,24.1,404290,0
2016-12-02,24,24.65,23.85,24.6,289218,0
2016-12-05,24.75,25.05,24.25,24.8,318915,0
2016-12-06,24.6,25.15,24.4,24.9,389487,0
2016-12-07,24.9,25.4,24.55,24.55,336506,0
2016-12-08,24.65,24.7,23.25,23.85,401171,0
2016-12-09,23.85,24.99,23.85,24.7,524908,0
2016-12-12,24.6,24.6,24.2,24.45,299788,0
2016-12-13,24.25,24.4,24.025,24.25,301057,0
2016-12-14,24.2,24.55,23.9625,24.05,520040,0
2016-12-15,24,24.231,23.65,24.05,373324,0
2016-12-16,24,24.4,23.85,24.1,597395,0
2016-12-19,24.15,24.4,24,24.3,286649,0
2016-12-20,24.35,24.55,23.925,24.05,490282,0
2016-12-21,24.15,24.35,24,24.15,252102,0
2016-12-22,24.15,24.3,23.45,23.55,359045,0
2016-12-23,23.5,23.65,23.35,23.5,92916,0
2016-12-27,23.5,24.05,23.4,23.9,154258,0
2016-12-28,23.85,24,23.001,23.25,210402,0
2016-12-29,23.3,23.4,22.86,23.1,173281,0
2016-12-30,23.15,23.25,22.05,22.2,698385,0
2017-01-03,22.4,23.2,22.4,22.8,312512,0
2017-01-04,22.85,24.2,22.85,24.15,356884,0
2017-01-05,24.1,25.9,24.1,25.45,274752,0
2017-01-06,25.55,25.85,25.2,25.7,254674,0
2017-01-09,25.75,25.999,25.65,25.8,133370,0
2017-01-10,25.85,26.2,25.7,26.15,206528,0
2017-01-11,26.15,27.075,26.15,27,353622,0
2017-01-12,27,27.05,26.35,26.6,719790,0
2017-01-13,26.65,27.6,26.4,27.5,344683,0
2017-01-17,27.45,28.45,27.3497,28.4,201983,0
2017-01-18,28.55,28.8,27.8,28.7,396862,0
2017-01-19,28.85,29.05,28.4,29,383381,0
2017-01-20,29.05,30.1,29,30.025,518955,0
2017-01-23,30,31.15,29.75,31,593521,0
2017-01-24,31.05,31.8,30.3,31.5,502803,0
2017-01-25,31.75,33.75,31.5,32.9,1316535,0
2017-01-26,32.8,33.125,32.15,33.05,1308007,0
2017-01-27,32.85,33.05,32.425,32.65,243584,0
2017-01-30,32.7,32.8,31.75,32.7,310598,0
2017-01-31,32.45,34.2,30.1,33.4,592680,0
2017-02-01,33.45,36.6,33.45,36.55,553265,0
2017-02-02,36.6,36.65,34.5,35.1,607226,0
2017-02-03,34.3,35.15,33.8,34.5,625173,0
2017-02-06,34.3,34.3,33.55,33.8,541303,0
2017-02-07,33.1,34.5,33.075,33.8,646219,0
2017-02-08,33.9,34.145,33.55,33.95,347458,0
2017-02-09,34,34.6,34,34.45,432040,0
2017-02-10,34.7,34.8,33.5,33.55,224101,0
2017-02-13,33.75,34.1,33.2,33.95,380419,0
2017-02-14,33.45,34.075,33.4,33.7,436978,0
2017-02-15,33.9,34.025,33.55,33.95,203223,0
2017-02-16,34.05,34.5,33.5165,33.7,165459,0
2017-02-17,33.7,33.9,33.3,33.8,254159,0
2017-02-21,33.45,33.65,32.45,32.55,247453,0
2017-02-22,32.5,33.2,32.5,32.8,308664,0
2017-02-23,32.95,33,31.9,32,299938,0
2017-02-24,31.85,32.2,31.65,31.8,379552,0
2017-02-27,31.6,32.85,31.6,32.675,629753,0
2017-02-28,32.6,33.15,32.45,32.6,348199,0
2017-03-01,32.75,33.15,32.45,32.7,278268,0
2017-03-02,32.65,33.05,31.95,32.05,202738,0
2017-03-03,32,32.25,31.6,31.65,298232,0
2017-03-06,31.5,31.9,31.05,31.25,298726,0
2017-03-07,31.25,31.45,30.9,31.1,259623,0
2017-03-08,31.15,31.55,30.6,30.75,270294,0
2017-03-09,30.85,32.25,30.85,31.5,875369,0
2017-03-10,31.65,32.25,31.45,31.65,300169,0
2017-03-13,31.65,32.45,31.525,32.35,724508,0
2017-03-14,32.4,33.15,32.15,33,1214539,0
2017-03-15,33.25,34.15,33.175,34.05,921306,0
2017-03-16,34.5,35,33.65,34.95,562135,0
2017-03-17,35,36.85,34.9,35.7,1260407,0
2017-03-20,35.75,36.2,35.15,35.65,311012,0
2017-03-21,35.7,36.05,34.45,34.75,554132,0
2017-03-22,34.8,34.8,34.05,34.4,402512,0
2017-03-23,34.45,37.35,34.35,36.65,481669,0
2017-03-24,36.6,36.95,35.7,36.65,342308,0
2017-03-27,36.25,36.45,35.65,35.85,277445,0
2017-03-28,35.75,36.4,35.45,35.6,336828,0
2017-03-29,35.5,35.8,35,35.1,264315,0
2017-03-30,34.95,35.05,33.8,33.95,297267,0
2017-03-31,34,34.825,33.85,34.6,232594,0
2017-04-03,34.75,35.35,33.85,33.95,179227,0
2017-04-04,33.8,34.25,33.8,34.1,100895,0
2017-04-05,34.3,34.675,33.95,34.35,361629,0
2017-04-06,34.3,34.55,34.055,34.5,151349,0
2017-04-07,34.5,36.1,34.2,35.95,313128,0
2017-04-10,35.95,36.6,35.95,36.45,324172,0
2017-04-11,36.3,36.35,35.6,36,388360,0
2017-04-12,36.05,37.45,35.95,37.2,690559,0
2017-04-13,37.05,38.7,36.85,38.05,326911,0
2017-04-17,38.15,38.35,37.6,37.9,171126,0
2017-04-18,37.9,38.5,37.85,38.45,121127,0
2017-04-19,38.55,38.695,37.9,38.2,184543,0
2017-04-20,38.3,38.45,37.75,37.9,248543,0
2017-04-21,38,38.25,37.55,37.75,296295,0
2017-04-24,38,38.6,37.55,38.5,384004,0
2017-04-25,38.35,39.05,37.94,38.4,361518,0
2017-04-26,38.3,38.7,38,38.55,107064,0
2017-04-27,38.45,39.1,38.4,38.85,217820,0
2017-04-28,39,39.1454,38.3,38.4,102756,0
2017-05-01,38.4,40.35,38.4,40.2,297857,0
2017-05-02,40.4,40.9,39.65,40.2,245736,0
2017-05-03,40.25,40.3,36.15,37,1228221,0
2017-05-04,37,37.85,36.65,37.25,647405,0
2017-05-05,37.15,37.55,36.6,37.05,470843,0
2017-05-08,37.15,37.55,36.675,36.95,481865,0
2017-05-09,37.1,37.65,36.85,37.45,905710,0
2017-05-10,37.55,38.8,37.35,38.5,505996,0
2017-05-11,38.4,38.955,37.25,37.25,332432,0
2017-05-12,37.2,38.075,36.55,38,423833,0
2017-05-15,37.95,39.35,37.95,38.5,318563,0
2017-05-16,38.65,39.1,38.5,38.6,470291,0
2017-05-17,38.5,38.8,36.825,36.9,281790,0
2017-05-18,36.85,37.8,36.6,37.55,272974,0
2017-05-19,37.5,40.3124,32.9005,34.65,1565779,0
2017-05-22,34.85,37.75,34.85,35.3,705758,0
2017-05-23,35.35,35.775,33.6,33.95,663837,0
2017-05-24,33.8,33.8,31.9,32.05,1387332,0
2017-05-25,32.25,32.76,31.55,31.65,659343,0
2017-05-26,31.55,32.025,30.45,31.4,914983,0
2017-05-30,31.55,32.0608,30.7,31.55,1029155,0
2017-05-31,31.55,32.2,31.275,32,678918,0
2017-06-01,32,32.6,31.8,32.05,697981,0
2017-06-02,32.2,32.45,31.35,31.45,786518,0
2017-06-05,31.45,31.5,30.5,31,385577,0
2017-06-06,30.85,31.6,30.1,31.2,454364,0
2017-06-07,31.4,31.7,29.075,29.9,1559035,0
2017-06-08,30.1,30.45,29.4,30.25,572129,0
2017-06-09,30.15,31,29.6,29.8,723146,0
2017-06-12,29.85,30.25,28.65,29.6,457485,0
2017-06-13,29.7,30.45,29.425,30.15,436393,0
2017-06-14,30.3,31.6,30.15,30.35,553173,0
2017-06-15,30.05,30.45,29.75,30.05,279316,0
2017-06-16,30,30.6,29.55,30.4,527534,0
2017-06-19,30.6,32.25,30.6,31.95,476891,0
2017-06-20,32,32,30,30.2,555735,0
2017-06-21,30.45,32.1,30.225,32,298204,0
2017-06-22,32,32.2499,31.7,31.85,226276,0
2017-06-23,31.75,33.25,31.75,33.15,379332,0
2017-06-26,33.6,34.1,33.2,33.65,470666,0
2017-06-27,33.5,33.5,32.0875,32.3,853439,0
2017-06-28,32.55,33.35,32.4,33.05,399597,0
2017-06-29,33.2,33.35,32,32.95,422097,0
2017-06-30,33.15,33.6,32.7,33.55,234372,0
2017-07-03,33.55,33.75,31.65,32.15,441467,0
2017-07-05,32.2,32.7,31.65,32.65,325742,0
2017-07-06,32.45,32.45,31.95,32.1,141388,0
2017-07-07,32.25,32.55,32,32.2,340172,0
2017-07-10,32.3,32.7,31.75,32.05,272144,0
2017-07-11,32.05,33.25,31.9,32.9,368986,0
2017-07-12,33.25,33.45,32.725,33.45,177817,0
2017-07-13,33.4,33.625,31.55,31.6,357467,0
2017-07-14,31.65,32.05,31.425,31.55,324605,0
2017-07-17,31.6,31.9,30.4,30.75,275660,0
2017-07-18,30.8,31.7,30.575,31.45,256561,0
2017-07-19,31.3,32.9,29.6,32.8,1225836,0
2017-07-20,33,34.15,33,33.75,566338,0
2017-07-21,33.45,33.75,32.775,32.95,433682,0
2017-07-24,33.05,33.1,32.5,32.85,267479,0
2017-07-25,33,34.45,32.6,34.15,432740,0
2017-07-26,34.25,36.15,34.15,35.3,764323,0
2017-07-27,35.4,35.45,32.4375,33,901661,0
2017-07-28,33.2,33.5,32.5,32.8,423130,0
2017-07-31,32.8,33.45,32.35,32.55,561650,0
2017-08-01,32.65,33,32.15,32.35,239815,0
2017-08-02,32.45,33.1,31.4,32.85,396203,0
2017-08-03,32.75,33.3,32.35,33.225,250598,0
2017-08-04,33.2494,33.55,32.8,33.15,310622,0
2017-08-07,33.2,33.95,32.85,33.95,270777,0
2017-08-08,33.85,34,33.05,33.5,394368,0
2017-08-09,32.85,33.9654,31.4825,32.05,716697,0
2017-08-10,30.9,31.6,27.35,28.05,1540900,0
2017-08-11,28,29.95,27.65,29.9,715470,0
2017-08-14,30.25,32.25,30.15,30.25,895759,0
2017-08-15,30.4,31.55,29.925,30.2,429267,0
2017-08-16,30.5,31.85,29.95,30.25,302054,0
2017-08-17,30.1,31.05,30,30.3,433520,0
2017-08-18,30.15,31.05,30.05,30.15,216974,0
2017-08-21,30.25,31,30.05,30.35,254057,0
2017-08-22,30.6,30.65,29.95,30.15,1394722,0
2017-08-23,30.65,30.65,29.8,29.875,557531,0
2017-08-24,30.1,30.95,29.6,30.8,845205,0
2017-08-25,30.95,31.35,30.2,30.4,302754,0
2017-08-28,30.5,31.75,30.35,31.65,391101,0
2017-08-29,31.3,33,31.05,32.55,609199,0
2017-08-30,32.5,33,32.15,33,373533,0
2017-08-31,32.9,34.35,32.6,34.1,489634,0
2017-09-01,34.05,35.6,33.7,35.25,753275,0
2017-09-05,34.95,35.3,34.25,35.05,429990,0
2017-09-06,35,35.243,33.5,33.55,655583,0
2017-09-07,33.65,34.0231,32.35,32.9,446477,0
2017-09-08,32.95,33.05,32.35,32.75,373866,0
2017-09-11,32.7,33.5,32.7,33.35,162536,0
2017-09-12,33.6,34.3875,33.5,33.75,250611,0
2017-09-13,33.6,34.4,33.6,34.3,249485,0
2017-09-14,34.05,34.35,33.8,34,295945,0
2017-09-15,33.95,34.275,33.493,33.95,351708,0
2017-09-18,34.2,34.5,33.2109,33.75,288943,0
2017-09-19,33.8,33.9,32.8,33.35,311113,0
2017-09-20,32.3,32.45,30,30,2096681,0
2017-09-21,30.05,30.1,28.05,29.6,1678490,0
2017-09-22,29.7,29.9,28.225,28.45,767804,0
2017-09-25,28.25,28.9,28.175,28.8,752241,0
2017-09-26,28.9,29.2,28.35,28.7,544300,0
2017-09-27,28.7,29.55,28.6,29.5,230837,0
2017-09-28,29.4,29.4,28.35,28.95,350289,0
2017-09-29,28.95,29.15,28.4,28.75,377278,0
2017-10-02,28.65,29.8,28.225,28.35,555641,0
2017-10-03,28.4,28.6,27.6,28.15,877138,0
2017-10-04,28.2,28.25,27.4,27.95,651318,0
2017-10-05,28,29,27.95,28.85,494778,0
2017-10-06,28.55,29.5,28.45,28.85,418134,0
2017-10-09,28.9,29.1,27.55,27.75,442173,0
2017-10-10,28,28.05,26.4,26.8,759165,0
2017-10-11,26.7,27.55,26.55,26.9,334784,0
2017-10-12,26.75,27.025,26.4,26.5,272481,0
2017-10-13,26.4,26.45,25.45,25.7,1111570,0
2017-10-16,25.7,26.5,24.8,26.1,1115914,0
2017-10-17,26.25,26.925,25.8,25.85,427783,0
2017-10-18,25.9,26,25.3,25.55,271880,0
2017-10-19,25.5,25.5,24.7,25,518403,0
2017-10-20,25.25,25.3,24.7,24.8,551563,0
2017-10-23,24.75,25.15,24.75,25,306487,0
2017-10-24,25,25.2875,24.65,24.8,478488,0
2017-10-25,24.75,25.095,23.35,23.4,343745,0
2017-10-26,23.4,23.75,22.4,22.875,529209,0
2017-10-27,22.975,23.9,22.975,23.45,796581,0
2017-10-30,23.55,26.2,23.4,25.6,2059219,0
2017-10-31,25.8,27.55,25.75,27.3,1349048,0
2017-11-01,26.25,27.25,24.325,24.775,2101251,0
2017-11-02,24.55,27.45,24.55,27.325,683697,0
2017-11-03,27.3,27.7,26.35,27.2,843548,0
2017-11-06,27.15,27.8457,26.85,27.35,462711,0
2017-11-07,27.15,27.65,26.75,27.25,440765,0
2017-11-08,27.15,27.3,26.8,27.2,365816,0
2017-11-09,26.95,27.3,26.7,27.15,293182,0
2017-11-10,27.2,27.25,26.85,26.9,229272,0
