Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,10.78,10.85,10.15,10.19,28820,0
2010-08-24,9.95,9.95,9.53,9.65,129238,0
2010-08-25,9.58,9.63,9,9.63,81153,0
2010-08-26,9.66,10.09,9.49,9.49,37290,0
2010-08-27,9.59,10.29,9.43,10.29,18500,0
2010-08-30,9.95,10.15,9.4,9.4,53296,0
2010-08-31,9.4,9.81,9.4,9.79,18080,0
2010-09-01,10.1,10.87,10.1,10.82,41118,0
2010-09-02,10.91,11.33,10.91,11.32,13000,0
2010-09-03,11.6,11.73,11.32,11.6,13800,0
2010-09-07,11.34,11.34,10.64,10.77,97400,0
2010-09-08,10.8,11.21,10.8,11.12,1700,0
2010-09-09,11.5,11.76,11.3,11.64,17900,0
2010-09-10,11.75,11.82,11.55,11.58,18390,0
2010-09-13,11.88,12.75,11.88,12.51,49286,0
2010-09-14,12.22,12.31,11.73,11.98,38441,0
2010-09-15,11.78,11.85,11.19,11.85,109316,0
2010-09-16,11.78,11.78,11.41,11.59,46646,0
2010-09-17,12,12,11.37,11.77,58923,0
2010-09-20,11.79,12.21,11.48,11.67,40300,0
2010-09-21,11.71,11.77,10.95,10.99,88906,0
2010-09-22,10.59,10.81,10.1,10.3,104544,0
2010-09-23,10.14,10.8,10.04,10.48,20395,0
2010-09-24,10.88,11.1,10.35,11.1,15375,0
2010-09-27,10.95,10.98,10.25,10.32,233397,0
2010-09-28,10.35,10.97,10.2,10.95,48631,0
2010-09-29,10.73,10.81,10.47,10.57,39846,0
2010-09-30,10.79,10.95,10.53,10.61,12400,0
2010-10-01,11,11.11,10.73,11,8306,0
2010-10-04,11.16,11.18,10.62,10.75,3760,0
2010-10-05,10.99,11.35,10.83,11.25,46269,0
2010-10-06,11.16,11.36,11,11.35,33266,0
2010-10-07,11.51,11.51,10.73,10.91,10745,0
2010-10-08,11.07,11.07,10.73,10.87,21173,0
2010-10-11,10.84,11.01,10.71,10.75,19100,0
2010-10-12,10.59,11.02,10.43,11.02,3890,0
2010-10-13,11.18,11.2,10.85,10.98,50768,0
2010-10-14,10.81,10.81,10.21,10.65,160755,0
2010-10-15,10.66,10.66,10.1,10.45,22500,0
2010-10-18,10.6,11.27,10.57,11.24,36700,0
2010-10-19,11.25,11.5,10.8,11.17,21600,0
2010-10-20,11.02,11.34,10.71,11.01,25311,0
2010-10-21,11.06,11.7,10.98,11.15,142877,0
2010-10-22,11.47,11.65,11.24,11.6,396148,0
2010-10-25,11.71,11.71,11.24,11.29,27691,0
2010-10-26,11.22,11.51,11.22,11.44,26466,0
2010-10-27,11.47,11.6,11.18,11.34,9825,0
2010-10-28,11.47,11.5,11.04,11.4,39627,0
2010-10-29,11.21,11.59,11.21,11.56,18848,0
2010-11-01,11.57,11.8,10.85,11.27,31014,0
2010-11-02,11.3,11.3,10.88,10.99,50320,0
2010-11-03,11,11.32,10.95,11.32,57269,0
2010-11-04,11.6,12.23,11.44,12.23,99051,0
2010-11-05,12.48,13.87,12.48,13.52,340191,0
2010-11-08,13.34,13.34,12.68,13.02,74448,0
2010-11-09,13.02,13.05,12.34,12.37,56817,0
2010-11-10,12.6,13.13,12.4,13.13,51525,0
2010-11-11,12.72,13.37,12.66,13.35,50709,0
2010-11-12,13.21,13.39,12.62,12.77,31163,0
2010-11-15,12.89,13.09,12.77,12.99,13017,0
2010-11-16,12.7,12.7,11.96,12.32,86365,0
2010-11-17,12.15,12.41,12.15,12.25,39542,0
2010-11-18,12.45,12.87,12.45,12.62,17511,0
2010-11-19,12.46,12.68,12.39,12.68,12457,0
2010-11-22,12.37,12.43,12,12.28,38979,0
2010-11-23,11.81,11.99,11.48,11.5,96644,0
2010-11-24,11.72,11.72,11.46,11.61,56360,0
2010-11-26,11.54,11.83,11.54,11.55,17958,0
2010-11-29,11.31,11.68,11.23,11.54,79713,0
2010-11-30,11.35,11.4,11.19,11.33,30419,0
2010-12-01,11.83,11.87,11.55,11.73,102352,0
2010-12-02,11.84,12.56,11.79,12.5,54521,0
2010-12-03,12.31,12.95,12.13,12.95,34590,0
2010-12-06,12.78,13,12.65,12.94,18208,0
2010-12-07,13.38,13.38,12.93,13.2,89651,0
2010-12-08,13.28,14.53,13.26,14.4,105265,0
2010-12-09,14.54,15.23,14.52,15.1,188733,0
2010-12-10,15.1,15.1,14.64,14.8,163414,0
2010-12-13,14.91,14.91,14.28,14.45,86207,0
2010-12-14,14.44,14.77,14.25,14.45,52428,0
2010-12-15,14.22,14.45,13.48,13.54,70392,0
2010-12-16,13.5,13.98,13.2,13.39,65912,0
2010-12-17,13.39,13.51,13.23,13.42,34974,0
2010-12-20,13.37,13.58,13.31,13.46,85196,0
2010-12-21,13.46,14.08,13.45,14.08,135099,0
2010-12-22,14.02,14.65,14.02,14.38,103447,0
2010-12-23,14.42,14.46,13.99,14.27,77346,0
2010-12-27,14,14.3,13.92,14.3,15676,0
2010-12-28,14.25,14.58,14.08,14.57,39495,0
2010-12-29,14.53,14.75,14.4,14.73,35400,0
2010-12-30,14.53,14.55,14.34,14.45,92000,0
2010-12-31,14.45,14.55,14.29,14.43,62300,0
2011-01-03,14.75,15,14.7,14.82,49139,0
2011-01-04,14.99,14.99,14.03,14.25,33850,0
2011-01-05,14.34,14.99,14.25,14.99,30600,0
2011-01-06,14.85,15.75,14.85,15.23,67045,0
2011-01-07,15.21,15.23,14.62,15.05,82825,0
2011-01-10,14.93,15.04,14.57,14.92,35680,0
2011-01-11,15,15.05,14.58,14.9,15800,0
2011-01-12,15.03,15.43,15.03,15.22,20602,0
2011-01-13,15.1,15.1,14.52,14.55,47860,0
2011-01-14,14.55,16.13,14.55,16.1,156927,0
2011-01-18,15.8,16,15.28,15.58,63685,0
2011-01-19,15.4,15.53,14.55,14.55,48870,0
2011-01-20,14.2,14.5,13.75,14.39,110850,0
2011-01-21,14.75,14.92,14.03,14.22,31364,0
2011-01-24,14.44,14.44,13.93,14.09,21256,0
2011-01-25,13.9,14.31,13.78,14.31,33140,0
2011-01-26,14.56,14.61,14.28,14.6,14194,0
2011-01-27,14.47,15.09,14.34,15.06,76550,0
2011-01-28,15.03,15.05,14.05,14.08,51900,0
2011-01-31,14.13,14.3,13.8,14.05,35254,0
2011-02-01,14.22,15.38,14.18,15.3,21601,0
2011-02-02,15.18,15.44,15.09,15.21,12469,0
2011-02-03,14.9,15.39,14.9,15.22,17450,0
2011-02-04,15.14,15.14,14.7,15,22800,0
2011-02-07,15.14,15.72,15.14,15.5,26205,0
2011-02-08,15.54,16.12,15.4,16.05,261601,0
2011-02-09,15.9,16.22,15.77,16,35104,0
2011-02-10,15.79,16.08,15.62,15.8,9255,0
2011-02-11,15.59,16.05,14.9,15.95,311988,0
2011-02-14,16.01,16.21,15.79,16.21,17300,0
2011-02-15,16.16,16.5,15.97,16.1,87715,0
2011-02-16,16.24,16.24,15.97,16.12,108492,0
2011-02-18,15.72,15.8,15.5,15.68,24488,0
2011-02-22,14.86,15.14,13,14.4,69756,0
2011-02-23,14.27,14.4,13.6,14.06,92219,0
2011-02-24,14.14,14.14,13.78,13.99,32833,0
2011-02-25,14.14,14.3,13.98,14.1,160059,0
2011-02-28,14.19,14.19,13.94,14.19,22495,0
2011-03-01,14.25,14.25,13.47,13.47,36624,0
2011-03-02,13.57,13.57,13.21,13.38,44830,0
2011-03-03,13.83,13.96,13.64,13.84,63402,0
2011-03-04,13.72,13.92,13.47,13.92,8863,0
2011-03-07,14.14,14.21,13.73,13.9,59383,0
2011-03-08,14.07,15.25,14.07,15.15,134277,0
2011-03-09,14.96,15.05,14.54,15.05,16014,0
2011-03-10,14.72,14.8,14.36,14.59,13385,0
2011-03-11,14.5,15.03,14.5,15.01,8894,0
2011-03-14,14.95,14.97,14.52,14.83,16394,0
2011-03-15,14.1,14.79,13.9,14.79,110892,0
2011-03-16,14.54,14.97,13.94,14.07,83130,0
2011-03-17,14.38,14.81,14.2,14.81,46391,0
2011-03-18,15.46,15.46,15,15.11,76530,0
2011-03-21,15.36,15.37,14.46,14.53,72350,0
2011-03-22,14.6,14.6,14.06,14.18,41839,0
2011-03-23,14.12,14.38,13.66,13.99,84925,0
2011-03-24,14.13,14.28,13.77,14.28,5305,0
2011-03-25,14.4,14.54,14.25,14.46,54855,0
2011-03-28,14.61,14.8,14.29,14.4,41263,0
2011-03-29,14.25,14.55,14.17,14.55,77650,0
2011-03-30,14.58,14.97,14.58,14.89,58136,0
2011-03-31,14.61,15.08,14.57,14.96,44820,0
2011-04-01,15.25,15.49,15.03,15.27,60809,0
2011-04-04,15.45,15.51,15.05,15.15,31224,0
2011-04-05,15.05,15.08,14.91,14.92,73690,0
2011-04-06,14.95,15.38,14.9,15.38,37418,0
2011-04-07,15.46,15.52,15,15,156032,0
2011-04-08,15.01,15.02,14.75,14.89,18505,0
2011-04-11,15.06,15.2,14.86,14.9,12500,0
2011-04-12,14.86,15.08,14.75,14.85,154597,0
2011-04-13,15.01,15.01,14.37,14.37,151844,0
2011-04-14,14.08,14.1,13.85,13.99,116789,0
2011-04-15,14.31,14.31,13.85,13.92,53221,0
2011-04-18,13.66,13.73,13.34,13.52,61284,0
2011-04-19,13.72,13.72,13.32,13.51,20896,0
2011-04-20,13.7,13.81,13.29,13.53,61517,0
2011-04-21,14.33,14.33,13.3,13.92,178585,0
2011-04-25,13.82,13.92,13.58,13.69,54700,0
2011-04-26,13.83,14.21,13.83,14.2,35656,0
2011-04-27,14.21,14.4,14.08,14.35,38152,0
2011-04-28,14.22,14.41,13.97,14.24,118798,0
2011-04-29,14.2,14.21,13.95,14.21,43156,0
2011-05-02,14.4,14.57,14.36,14.52,51293,0
2011-05-03,14.5,15.28,14.47,15.28,246201,0
2011-05-04,15.16,15.16,14.7,14.93,44800,0
2011-05-05,14.89,15.04,14.32,14.43,637485,0
2011-05-06,14.78,14.78,14.3,14.47,21400,0
2011-05-09,14.44,14.44,14.17,14.32,105400,0
2011-05-10,14.41,15.05,14.41,15.05,20155,0
2011-05-11,14.89,15.36,14.63,15,25600,0
2011-05-12,14.85,14.9,14.44,14.87,27236,0
2011-05-13,14.8,14.8,14,14,17074,0
2011-05-16,13.95,14.44,13.95,14.16,19000,0
2011-05-17,14.01,14.58,14,14.53,41300,0
2011-05-18,14.51,14.77,14.37,14.77,25200,0
2011-05-19,14.75,14.8,14.51,14.74,70450,0
2011-05-20,14.69,14.7,13.96,14.05,37700,0
2011-05-23,13.9,13.93,13.66,13.77,33791,0
2011-05-24,13.88,13.95,13.26,13.59,260910,0
2011-05-25,13.45,13.79,13.4,13.79,15200,0
2011-05-26,13.89,14.05,13.71,13.81,28770,0
2011-05-27,14.13,14.48,14.13,14.48,14178,0
2011-05-31,14.37,14.39,14.1,14.39,14000,0
2011-06-01,14.19,14.19,12.94,13.05,60950,0
2011-06-02,13.22,13.45,12.87,13.26,62965,0
2011-06-03,12.75,13.17,12.75,12.86,140206,0
2011-06-06,12.91,12.91,12.25,12.64,43174,0
2011-06-07,12.75,13.18,12.75,12.92,10725,0
2011-06-08,12.88,13.04,12.59,12.64,19299,0
2011-06-09,12.6,12.69,12.47,12.64,8000,0
2011-06-10,12.38,12.82,12,12.65,26870,0
2011-06-13,12.62,12.74,12.25,12.64,18923,0
2011-06-14,12.99,13.1,12.74,12.93,16186,0
2011-06-15,12.56,12.57,11.93,12.09,45901,0
2011-06-16,12.17,12.73,12.15,12.56,79546,0
2011-06-17,12.17,12.17,11.69,11.83,114369,0
2011-06-20,11.63,11.63,10.91,11.26,271232,0
2011-06-21,11.15,11.45,10.96,11.4,120674,0
2011-06-22,11.33,11.39,11.18,11.19,21305,0
2011-06-23,11.09,11.42,10.67,11.33,195723,0
2011-06-24,11.43,11.43,11,11.3,15750,0
2011-06-27,11.38,11.97,11.38,11.81,68450,0
2011-06-28,11.98,11.98,11.46,11.69,50389,0
2011-06-29,11.95,12.19,11.68,12.17,113619,0
2011-06-30,12.13,12.45,11.99,12.42,46180,0
2011-07-01,12.59,13.23,12.59,13.19,39915,0
2011-07-05,12.87,12.97,12.45,12.8,66106,0
2011-07-06,12.45,12.85,12.29,12.73,31690,0
2011-07-07,12.95,13.2,12.69,13.02,131660,0
2011-07-08,12.62,12.67,12.28,12.66,16603,0
2011-07-11,12.32,12.32,11.89,12.01,28761,0
2011-07-12,11.56,12.04,11.56,11.64,78543,0
2011-07-13,11.82,12.08,11.45,11.47,44124,0
2011-07-14,11.79,11.79,11.15,11.33,19900,0
2011-07-15,11.4,11.57,10.95,11.03,32235,0
2011-07-18,10.85,10.88,10.45,10.52,45100,0
2011-07-19,10.6,10.72,10.32,10.7,66150,0
2011-07-20,10.49,10.98,10.27,10.65,57570,0
2011-07-21,10.9,11.29,10.79,11.18,17500,0
2011-07-22,11.21,11.27,11,11.17,25453,0
2011-07-25,10.91,11.05,10.68,11.05,10363,0
2011-07-26,10.9,10.91,10.68,10.68,17685,0
2011-07-27,10.57,10.6,10.11,10.17,141685,0
2011-07-28,10.37,10.52,10.27,10.34,137116,0
2011-07-29,10.03,10.43,9.97,10.34,203781,0
2011-08-01,10.57,10.68,10.06,10.62,25242,0
2011-08-02,10.22,10.43,9.92,9.93,115519,0
2011-08-03,9.86,10.17,9.61,10.17,102015,0
2011-08-04,9.99,9.99,9.36,9.46,196571,0
2011-08-05,10.1,10.1,8.9,9.55,212695,0
2011-08-08,9.56,9.77,8.04,8.47,193959,0
2011-08-09,8.82,9.1,8.21,9,121767,0
2011-08-10,8.63,8.63,7.37,7.58,130528,0
2011-08-11,8.09,8.84,7.79,8.84,142498,0
2011-08-12,9.6,9.6,8.32,8.64,355856,0
2011-08-15,8.86,9.39,8.6,9.03,146092,0
2011-08-16,8.87,8.89,8.23,8.72,98862,0
2011-08-17,8.84,9.02,8.39,8.58,40250,0
2011-08-18,8.48,8.48,7.35,7.62,196740,0
2011-08-19,7.46,7.5,6.9,7.07,117345,0
2011-08-22,7.33,7.33,6.75,6.85,44770,0
2011-08-23,6.85,7.74,6.69,7.74,28094,0
2011-08-24,7.54,8.5,7.54,8.5,29935,0
2011-08-25,8.5,9.8,8.39,8.43,39100,0
2011-08-26,8.32,8.41,8,8.2,72579,0
2011-08-29,8.43,9.03,8.43,9.01,16860,0
2011-08-30,8.8,9.35,8.71,9.35,24800,0
2011-08-31,9.42,9.75,9.23,9.57,28392,0
2011-09-01,9.63,9.63,8.29,8.93,36922,0
2011-09-02,8.51,8.51,7.92,8,16605,0
2011-09-06,7.82,7.82,7,7.73,26981,0
2011-09-07,7.91,8.81,7.91,8.75,12993,0
2011-09-08,8.57,8.57,8.16,8.55,23105,0
2011-09-09,8.99,8.99,7.92,8.1,39350,0
2011-09-12,8.06,8.92,8,8.92,33300,0
2011-09-13,8.88,9.29,8.7,9.13,41997,0
2011-09-14,9.5,9.75,9.23,9.64,27104,0
2011-09-15,9.81,10.25,9.6,10.25,58705,0
2011-09-16,10.25,10.5,9.9,10.14,11440,0
2011-09-19,9.93,9.93,9.01,9.64,16000,0
2011-09-20,9.64,10,9.46,9.62,9110,0
2011-09-21,9.56,9.56,8.45,9.01,22100,0
2011-09-22,8.77,8.77,7.88,8.24,132526,0
2011-09-23,8.3,8.44,8.11,8.44,47577,0
2011-09-26,8.59,9.12,8.41,9.07,275522,0
2011-09-27,9.5,9.79,9,9.05,135200,0
2011-09-28,9.2,9.28,8.66,8.69,28000,0
2011-09-29,8.91,9.35,8.91,9.35,32262,0
2011-09-30,9.17,9.17,8.66,8.94,7677,0
2011-10-03,8.63,8.78,8.08,8.19,108733,0
2011-10-04,8.01,8.34,7.72,8.27,172164,0
2011-10-05,8.3,8.77,7.97,8.7,21000,0
2011-10-06,8.61,9.34,8.25,9.26,134130,0
2011-10-07,9.49,9.49,8.55,8.82,30628,0
2011-10-10,9.25,9.75,9.25,9.75,314718,0
2011-10-11,9.55,9.8,9.36,9.55,10315,0
2011-10-12,9.66,10.6,9.66,10.27,117652,0
2011-10-13,10,10.34,9.46,10.05,47793,0
2011-10-14,10.25,10.43,9.66,10.09,22156,0
2011-10-17,9.78,9.78,9.05,9.09,23301,0
2011-10-18,9.35,10.29,9.27,10.1,13700,0
2011-10-19,10.13,11.19,10,10.22,50201,0
2011-10-20,10.22,10.93,10.06,10.89,71542,0
2011-10-21,11.21,11.5,10.88,11.18,75134,0
2011-10-24,11.2,11.88,11.2,11.63,37433,0
2011-10-25,11.16,11.21,10.52,10.65,36689,0
2011-10-26,11.1,11.22,10.69,11.03,7050,0
2011-10-27,12,12.48,11.39,11.73,114542,0
2011-10-28,11.49,11.5,11.13,11.44,32850,0
2011-10-31,11.2,11.46,10.65,10.83,23090,0
2011-11-01,10,10.4,9.56,9.88,52869,0
2011-11-02,10.29,10.62,10.25,10.44,10239,0
2011-11-03,10.63,10.82,10.08,10.82,36100,0
2011-11-04,10.77,10.77,10.03,10.51,9000,0
2011-11-07,10.57,10.97,10.57,10.97,6100,0
2011-11-08,11,11.39,10.77,11.39,14410,0
2011-11-09,10.05,10.82,10.05,10.33,58584,0
2011-11-10,10.57,10.8,10.5,10.67,6100,0
2011-11-11,10.88,11.39,10.88,11.21,14337,0
2011-11-14,11,11,10.5,10.8,10368,0
2011-11-15,10.84,11.2,10.61,10.95,25450,0
2011-11-16,10.65,11.2,10.53,10.53,12600,0
2011-11-17,10.43,10.79,9.96,10.13,28610,0
2011-11-18,10.18,10.49,10,10.39,14721,0
2011-11-21,9.76,9.99,9.65,9.73,39160,0
2011-11-22,9.67,9.67,9.38,9.38,40893,0
2011-11-23,9.25,9.92,9.07,9.18,51499,0
2011-11-25,9.31,9.57,9.21,9.21,3500,0
2011-11-28,9.91,9.91,9.46,9.65,7000,0
2011-11-29,9.7,10.14,9.66,9.66,55115,0
2011-11-30,10.49,11.13,10.24,11.13,84235,0
2011-12-01,11.12,11.12,10.34,10.78,31230,0
2011-12-02,10.96,11.31,10.93,10.98,19745,0
2011-12-05,11.32,11.61,10.96,11.4,94670,0
2011-12-06,11.33,11.37,11.05,11.25,45157,0
2011-12-07,11.88,11.97,11.25,11.95,403821,0
2011-12-08,12,12,11.2,11.31,91445,0
2011-12-09,11.42,12,11.42,11.97,90219,0
2011-12-12,12.07,12.07,11.01,11.08,130002,0
2011-12-13,11.15,11.45,10.5,10.54,71410,0
2011-12-14,10.8,11.04,10.54,10.83,27625,0
2011-12-15,11.11,11.34,10.57,10.71,31145,0
2011-12-16,11.5,11.75,11,11.14,49531,0
2011-12-19,11.55,11.69,10.84,10.94,26135,0
2011-12-20,11.7,11.7,11.4,11.58,55910,0
2011-12-21,11.53,11.86,11.2,11.82,38919,0
2011-12-22,11.95,12.24,11.95,12,131114,0
2011-12-23,12.21,12.25,12,12.2,96474,0
2011-12-27,12.28,12.28,12,12.15,20390,0
2011-12-28,12,12.06,11.52,11.68,16541,0
2011-12-29,11.78,12.07,11.78,12.07,35833,0
2011-12-30,12.2,12.2,11.57,11.78,44319,0
2012-01-03,12.34,12.7,12.32,12.39,29410,0
2012-01-04,12.33,12.45,11.88,12.4,102332,0
2012-01-05,12.58,12.65,12.1,12.54,76682,0
2012-01-06,12.61,12.61,11.96,12.49,45247,0
2012-01-09,12.7,12.7,12.18,12.62,50551,0
2012-01-10,12.93,13.15,12.85,13,99447,0
2012-01-11,12.9,13.09,12.74,13.05,30686,0
2012-01-12,13.18,13.39,12.83,13.38,63409,0
2012-01-13,13.01,13.13,12.41,13.13,23099,0
2012-01-17,13.35,13.6,12.69,12.92,29916,0
2012-01-18,11.81,12.33,11.14,11.9,169242,0
2012-01-19,11.92,12.1,11.74,11.9,77250,0
2012-01-20,11.9,12.09,11.67,11.86,83895,0
2012-01-23,11.9,12.33,11.9,12,24746,0
2012-01-24,11.86,11.95,11.61,11.9,18100,0
2012-01-25,12.01,12.04,11.75,11.8,81663,0
2012-01-26,12.05,12.3,11.44,11.51,40757,0
2012-01-27,11.35,11.68,11.35,11.5,53519,0
2012-01-30,11.25,11.25,10.75,11,168391,0
2012-01-31,11.09,11.45,10.96,10.99,61659,0
2012-02-01,11.25,11.72,11.25,11.49,31469,0
2012-02-02,11.38,11.57,11.38,11.5,24126,0
2012-02-03,12.17,12.48,12.09,12.46,120397,0
2012-02-06,12.5,12.5,11.86,12.02,48932,0
2012-02-07,11.9,12.01,11.6,11.72,50228,0
2012-02-08,11.68,11.68,11.25,11.54,31555,0
2012-02-09,11.71,11.71,11,11.4,178675,0
2012-02-10,11.5,11.5,10.44,10.63,186266,0
2012-02-13,10.89,10.99,10.7,10.97,40110,0
2012-02-14,11,11,10.46,10.78,41700,0
2012-02-15,11,11.05,10.67,10.78,54611,0
2012-02-16,10.95,11.54,10.64,11.44,76943,0
2012-02-17,11.53,11.75,11.53,11.69,54900,0
2012-02-21,11.71,11.95,11.51,11.65,56561,0
2012-02-22,11.7,11.7,10.95,10.95,47014,0
2012-02-23,10.9,10.9,10.75,10.75,43700,0
2012-02-24,10.71,11.01,10.6,10.74,26450,0
2012-02-27,10.7,10.75,10.5,10.55,91204,0
2012-02-28,10.8,10.8,10.5,10.59,86821,0
2012-02-29,10.74,11.45,10.45,10.6,98630,0
2012-03-01,10.9,11.11,10.85,10.98,38976,0
2012-03-02,11.04,11.1,10.55,10.62,43725,0
2012-03-05,10.5,10.51,9.95,10.32,72540,0
2012-03-06,9.9,10.03,9.55,9.69,89425,0
2012-03-07,9.74,10.2,9.7,10.17,17600,0
2012-03-08,10.8,10.8,10.17,10.62,57165,0
2012-03-09,10.73,10.94,10.62,10.86,50790,0
2012-03-12,10.8,10.8,10.47,10.77,7600,0
2012-03-13,11,11.4,11,11.26,346176,0
2012-03-14,11.5,11.5,11.01,11.1,80081,0
2012-03-15,11.38,11.74,10.95,11.7,108765,0
2012-03-16,12,12.4,11.84,12.15,110425,0
2012-03-19,12.2,12.46,11.95,12.12,90332,0
2012-03-20,12.28,12.28,11.83,11.97,37227,0
2012-03-21,12.09,12.11,11.83,11.96,18480,0
2012-03-22,12,12,11.4,11.52,60921,0
2012-03-23,11.52,11.8,11.38,11.8,12943,0
2012-03-26,12.39,12.39,11.9,12.21,107859,0
2012-03-27,12.36,12.36,11.75,11.76,98584,0
2012-03-28,11.9,12.37,11.9,12.24,95705,0
2012-03-29,11.87,12.24,11.55,12.02,57940,0
2012-03-30,12.25,12.25,11.65,12.24,40123,0
2012-04-02,12.31,12.4,12.04,12.39,54963,0
2012-04-03,12.9,12.9,12.19,12.44,38845,0
2012-04-04,12.28,12.36,12.04,12.1,31705,0
2012-04-05,11.94,12.16,11.75,11.81,13279,0
2012-04-09,11.48,11.7,11.35,11.48,91675,0
2012-04-10,11.48,11.48,10.89,10.95,60747,0
2012-04-11,11.42,11.45,11.16,11.2,70372,0
2012-04-12,11.2,11.77,11.2,11.75,54301,0
2012-04-13,11.63,11.73,10.98,10.99,74157,0
2012-04-16,11.29,11.63,11.1,11.55,81044,0
2012-04-17,11.95,12.25,11.71,12.19,83674,0
2012-04-18,12.35,12.7,12.2,12.4,80276,0
2012-04-19,12.64,12.74,12.4,12.65,43400,0
2012-04-20,12.8,12.93,12.72,12.9,100245,0
2012-04-23,12.52,12.83,12.38,12.65,54920,0
2012-04-24,12.76,12.9,12.65,12.9,40900,0
2012-04-25,13,13.33,12.95,13.18,57069,0
2012-04-26,13.14,13.6,13.04,13.55,69047,0
2012-04-27,13.85,13.86,13.22,13.38,29177,0
2012-04-30,13.36,13.41,12.95,13.18,25950,0
2012-05-01,13.35,13.99,13.21,13.69,32318,0
2012-05-02,13.34,13.43,13,13.32,52447,0
2012-05-03,13.44,13.44,13,13.15,19935,0
2012-05-04,13.01,13.01,12.4,12.52,52921,0
2012-05-07,12.5,13.15,12.5,13,19064,0
2012-05-08,12.8,12.94,12.54,12.92,12034,0
2012-05-09,12.59,12.59,12.09,12.31,24020,0
2012-05-10,12.79,13.01,12.6,12.67,13315,0
2012-05-11,12.44,12.73,12.18,12.68,18801,0
2012-05-14,12.27,12.34,12,12.02,12599,0
2012-05-15,12,12,11.4,11.5,34730,0
2012-05-16,11.45,11.92,11.21,11.21,22892,0
2012-05-17,11.11,11.2,10.75,10.89,71941,0
2012-05-18,11,11,10.72,10.75,28619,0
2012-05-21,10.75,11.35,10.75,11.21,42990,0
2012-05-22,11.33,11.64,11,11.2,20173,0
2012-05-23,11.06,11.15,10.6,11.07,35287,0
2012-05-24,11.19,11.25,10.88,11.14,26725,0
2012-05-25,11.43,11.43,11.07,11.15,22490,0
2012-05-29,11.45,11.57,11.27,11.57,28012,0
2012-05-30,11.03,11.2,10.7,10.9,17300,0
2012-05-31,10.88,11.1,10.44,11.01,39851,0
2012-06-01,10.44,10.54,9.75,9.83,175434,0
2012-06-04,9.95,9.95,9.19,9.44,104990,0
2012-06-05,9.5,9.8,9.48,9.55,40070,0
2012-06-06,9.9,10.08,9.61,10.01,41475,0
2012-06-07,10.28,10.3,10,10,17140,0
2012-06-08,9.87,10.35,9.7,10.35,20730,0
2012-06-11,10.54,10.56,9.8,9.91,28203,0
2012-06-12,9.37,9.56,8.7,9.55,133113,0
2012-06-13,9.51,10.14,9.46,9.74,31880,0
2012-06-14,9.77,9.87,9.48,9.7,19458,0
2012-06-15,9.51,10.18,9.51,10.18,25534,0
2012-06-18,10.19,10.19,9.83,9.89,80596,0
2012-06-19,9.93,10.42,9.93,10.3,28480,0
2012-06-20,10.35,10.5,10.14,10.39,27750,0
2012-06-21,10.27,10.59,9.9,9.9,38200,0
2012-06-22,9.86,10.18,9.8,10.17,32680,0
2012-06-25,9.62,9.87,9.5,9.86,33758,0
2012-06-26,9.87,10.07,9.63,9.95,14568,0
2012-06-27,9.96,10.17,9.84,10.1,19234,0
2012-06-28,9.89,10.24,9.66,10.21,18710,0
2012-06-29,10.72,10.84,10.39,10.75,77370,0
2012-07-02,10.75,11.13,10.49,10.9,33340,0
2012-07-03,11.02,11.22,11,11.16,18268,0
2012-07-05,10.78,11.1,10.5,10.99,7365,0
2012-07-06,10.43,10.62,10.11,10.46,11440,0
2012-07-09,10.49,10.5,9.97,10.27,19734,0
2012-07-10,10.48,10.6,9.9,10,17424,0
2012-07-11,10.15,10.73,10.12,10.73,12503,0
2012-07-12,10.29,10.45,10.15,10.25,13100,0
2012-07-13,10.28,10.85,10.28,10.82,23100,0
2012-07-16,10.66,10.82,10.66,10.75,14500,0
2012-07-17,10.97,11,10.58,10.88,12396,0
2012-07-18,10.66,10.78,10.45,10.69,26500,0
2012-07-19,10.38,11.2,10.38,10.98,27100,0
2012-07-20,10.67,10.67,10,10.03,78926,0
2012-07-23,9.88,9.88,9.12,9.49,143544,0
2012-07-24,9.51,9.63,9.07,9.36,34632,0
2012-07-25,9.43,9.68,9.37,9.4,32315,0
2012-07-26,9.9,10.07,9.67,9.83,12000,0
2012-07-27,9.92,10.4,9.84,10.35,41341,0
2012-07-30,10.24,10.44,10.16,10.37,15247,0
2012-07-31,10.33,10.33,9.98,9.98,22175,0
2012-08-01,10.25,10.25,9.85,10.04,11035,0
2012-08-02,9.76,9.76,9.33,9.54,107181,0
2012-08-03,10.28,10.35,9.75,10.27,112888,0
2012-08-06,10.35,10.35,10.03,10.19,17591,0
2012-08-07,10.19,10.67,10.19,10.46,73372,0
2012-08-08,10.25,10.53,10.19,10.51,29184,0
2012-08-09,10.48,10.54,10.26,10.32,17732,0
2012-08-10,10.25,10.4,10.1,10.4,25285,0
2012-08-13,10.4,10.4,10,10.15,13373,0
2012-08-14,10.37,10.4,10.09,10.18,37436,0
2012-08-15,10.12,10.45,10.12,10.39,28867,0
2012-08-16,10.4,10.6,10.17,10.58,42700,0
2012-08-17,10.6,10.6,10.42,10.6,50442,0
2012-08-20,10.6,10.6,10.31,10.48,22932,0
2012-08-21,10.56,11,10.56,10.68,76034,0
2012-08-22,10.61,10.79,10.5,10.63,22047,0
2012-08-23,10.53,10.55,10.2,10.55,26561,0
2012-08-24,10.53,10.74,10.34,10.64,18347,0
2012-08-27,10.7,10.84,10.51,10.72,43849,0
2012-08-28,10.6,10.81,10.49,10.73,10949,0
2012-08-29,10.84,10.9,10.68,10.75,28530,0
2012-08-30,10.49,10.6,10.32,10.6,14150,0
2012-08-31,10.66,10.83,10.45,10.6,32115,0
2012-09-04,10.43,10.67,10.33,10.62,6016,0
2012-09-05,10.5,10.5,10.42,10.43,9150,0
2012-09-06,10.41,10.87,10.41,10.78,78197,0
2012-09-07,10.78,10.95,10.77,10.85,147308,0
2012-09-10,11.1,11.2,10.78,10.94,75850,0
2012-09-11,10.96,11.08,10.85,10.98,17250,0
2012-09-12,11.19,11.22,10.85,10.99,13784,0
2012-09-13,11.02,11.5,10.85,11.45,190200,0
2012-09-14,11.75,12.07,11.52,11.9,98514,0
2012-09-17,11.9,11.9,11.37,11.55,62400,0
2012-09-18,11.7,11.7,11.37,11.53,49908,0
2012-09-19,11.5,11.85,11.47,11.71,102404,0
2012-09-20,11.9,11.9,11.16,11.58,25068,0
2012-09-21,11.7,11.85,11.6,11.6,44725,0
2012-09-24,11.5,11.6,11.23,11.49,45300,0
2012-09-25,11.5,11.58,10.89,10.89,28037,0
2012-09-26,10.86,10.86,10.31,10.31,52263,0
2012-09-27,10.51,10.61,10.29,10.43,56604,0
2012-09-28,10.25,10.65,10.03,10.65,92301,0
2012-10-01,10.55,10.58,10.23,10.33,44704,0
2012-10-02,10.62,10.82,10.55,10.76,15292,0
2012-10-03,10.91,10.99,10.77,10.93,13903,0
2012-10-04,10.93,11.17,10.9,11,28773,0
2012-10-05,11.37,11.42,11.05,11.13,32063,0
2012-10-08,11.1,11.1,10.98,11.07,20829,0
2012-10-09,11,11.12,10.98,11.05,27983,0
2012-10-10,11.11,11.23,10.98,11.14,14164,0
2012-10-11,11.22,11.35,11.2,11.32,9625,0
2012-10-12,11.01,11.01,10.32,10.48,159172,0
2012-10-15,10.52,10.84,10.44,10.52,17300,0
2012-10-16,10.25,10.25,9.11,9.52,438845,0
2012-10-17,9.58,9.58,9.15,9.44,253091,0
2012-10-18,9.6,9.78,9.5,9.58,59185,0
2012-10-19,9.73,9.73,9.27,9.42,31340,0
2012-10-22,9.42,9.42,9.03,9.2,88490,0
2012-10-23,8.95,9.19,8.8,9.03,48112,0
2012-10-24,9.2,9.2,8.75,8.79,1088285,0
2012-10-25,9,9.11,8.66,8.9,604634,0
2012-10-26,8.86,8.91,8.68,8.81,74745,0
2012-10-31,8.81,8.99,8.7,8.81,50568,0
2012-11-01,8.8,9.22,8.8,9.09,80800,0
2012-11-02,9.27,9.44,9.07,9.17,76467,0
2012-11-05,9.07,9.07,8.63,8.84,144937,0
2012-11-06,8.91,9.3,8.91,9.16,35153,0
2012-11-07,8.81,8.81,8.2,8.45,267685,0
2012-11-08,8.75,8.75,8.34,8.41,149923,0
2012-11-09,8.39,8.59,8.37,8.4,65624,0
2012-11-12,8.42,8.59,8.4,8.45,89848,0
2012-11-13,8.45,8.45,7.82,7.96,93867,0
2012-11-14,8,8,7.46,7.46,118492,0
2012-11-15,7.33,8.05,7.25,7.77,44092,0
2012-11-16,7.72,7.73,7.4,7.73,51000,0
2012-11-19,7.76,8.02,7.76,7.95,20462,0
2012-11-20,7.97,8.1,7.9,8,34447,0
2012-11-21,8,8.1,7.85,7.93,8300,0
2012-11-23,7.83,8.1,7.8,8.1,20980,0
2012-11-26,8,8.1,7.85,7.93,22016,0
2012-11-27,7.98,8.14,7.86,7.96,32214,0
2012-11-28,8.08,8.08,7.5,8.05,31367,0
2012-11-29,8.1,8.19,8.03,8.1,23455,0
2012-11-30,8.1,8.38,8.1,8.37,26625,0
2012-12-03,8.18,8.33,8.05,8.06,27111,0
2012-12-04,8.19,8.19,7.91,8.09,72450,0
2012-12-05,8.2,8.4,8.15,8.31,20575,0
2012-12-06,8.25,8.27,8.14,8.15,19574,0
2012-12-07,8.09,8.32,8.09,8.26,35937,0
2012-12-10,8.25,8.26,8.07,8.26,28154,0
2012-12-11,8.28,8.49,8.12,8.47,66080,0
2012-12-12,8.47,8.57,8.3,8.57,49690,0
2012-12-13,8.44,8.54,8.42,8.52,28460,0
2012-12-14,8.42,8.45,8.16,8.16,20701,0
2012-12-17,8.16,8.85,8.16,8.7,81807,0
2012-12-18,8.68,9.55,8.67,9.51,145508,0
2012-12-19,9.48,9.5,9.16,9.16,30215,0
2012-12-20,9.21,9.26,9.1,9.26,78124,0
2012-12-21,9.02,9.02,8.7,8.77,118731,0
2012-12-24,8.73,8.96,8.73,8.78,21410,0
2012-12-26,9.04,9.04,8.66,8.78,45153,0
2012-12-27,8.85,8.85,8.4,8.64,22276,0
2012-12-28,8.53,8.71,8.5,8.52,21836,0
2012-12-31,8.43,8.71,8.4,8.6,58557,0
2013-01-02,9.03,9.26,9,9.14,54090,0
2013-01-03,9.2,9.2,9,9.17,27740,0
2013-01-04,9.2,9.4,9.2,9.4,66775,0
2013-01-07,9.4,9.63,9.29,9.51,31740,0
2013-01-08,9.42,9.42,9.16,9.24,46465,0
2013-01-09,8.99,9.32,8.88,9.2,81547,0
2013-01-10,9.29,9.54,9.23,9.45,40708,0
2013-01-11,9.54,9.54,9.06,9.17,35974,0
2013-01-14,9.11,9.14,8.9,9.04,28327,0
2013-01-15,8.95,9.03,8.82,9,99091,0
2013-01-16,9.25,9.26,8.95,9.21,16775,0
2013-01-17,9.48,9.79,9.48,9.74,104797,0
2013-01-18,9.77,9.8,9.36,9.5,13470,0
2013-01-22,9.5,9.7,9.49,9.6,46148,0
2013-01-23,9.66,9.66,9.4,9.45,20300,0
2013-01-24,9.55,9.55,9.38,9.45,62410,0
2013-01-25,9.65,9.78,9.51,9.6,23908,0
2013-01-28,9.55,9.77,9.51,9.61,502026,0
2013-01-29,9.44,9.76,9.37,9.56,69495,0
2013-01-30,9.7,9.8,9.51,9.6,131100,0
2013-01-31,9.56,9.71,9.51,9.71,16154,0
2013-02-01,9.78,10.18,9.78,10.1,76298,0
2013-02-04,10.1,10.1,9.76,9.84,46681,0
2013-02-05,9.91,10.25,9.91,10.05,66985,0
2013-02-06,10.13,10.24,10,10.2,13557,0
2013-02-07,10.4,10.46,10.07,10.46,189569,0
2013-02-08,10.59,10.65,10.46,10.51,668826,0
2013-02-11,10.65,10.9,10.55,10.88,138641,0
2013-02-12,10.98,11.17,10.78,11.06,94660,0
2013-02-13,11.15,11.15,10.85,10.94,303114,0
2013-02-14,10.95,11.02,10.78,10.85,182516,0
2013-02-15,11.1,11.1,10.81,11.01,257337,0
2013-02-19,11.2,11.2,10.86,10.95,151873,0
2013-02-20,10.93,10.93,10.72,10.83,146340,0
2013-02-21,10.71,10.85,10.37,10.37,129037,0
2013-02-22,10.4,10.64,10.31,10.61,51020,0
2013-02-25,10.85,10.85,9.72,9.72,115511,0
2013-02-26,10.07,10.07,9.62,9.9,316968,0
2013-02-27,10.01,10.16,9.87,10.09,44621,0
2013-02-28,10.19,10.43,10.1,10.38,54541,0
2013-03-01,10.17,10.54,10.03,10.46,27555,0
2013-03-04,10.59,10.88,10.45,10.86,50214,0
2013-03-05,11,11.14,10.79,10.93,40020,0
2013-03-06,10.95,11.12,10.82,11.01,53998,0
2013-03-07,11.3,11.3,11.18,11.28,45114,0
2013-03-08,11.39,11.47,11.29,11.41,113578,0
2013-03-11,11.5,11.83,11.48,11.75,76244,0
2013-03-12,11.88,11.88,11.58,11.65,241293,0
2013-03-13,11.52,11.99,11.52,11.8,40300,0
2013-03-14,11.99,12,11.85,12,102720,0
2013-03-15,11.92,12.31,11.91,12.25,67310,0
2013-03-18,11.95,12.17,11.93,12,37091,0
2013-03-19,12.25,12.25,11.8,12.07,23473,0
2013-03-20,12.3,12.43,12.17,12.41,32779,0
2013-03-21,12.3,12.3,12.02,12.08,32758,0
2013-03-22,12.05,12.25,12.05,12.2,29757,0
2013-03-25,12.25,12.25,12.05,12.2,29054,0
2013-03-26,12.13,12.2,12,12.08,13083,0
2013-03-27,12.02,12.05,11.9,11.94,57658,0
2013-03-28,12,12.25,11.8,12.25,20178,0
2013-04-01,11.91,12.06,11.78,11.86,31607,0
2013-04-02,12.02,12.2,12.02,12.17,23432,0
2013-04-03,12.05,12.05,11.46,11.5,42968,0
2013-04-04,11.63,11.75,11.48,11.73,13871,0
2013-04-05,11.5,11.6,11.26,11.6,32572,0
2013-04-08,11.5,11.83,11.44,11.83,20204,0
2013-04-09,11.8,12,11.75,11.99,29899,0
2013-04-10,12,12.35,12,12.35,26080,0
2013-04-11,12.15,12.55,12.15,12.53,60798,0
2013-04-12,12.15,12.24,11.9,11.96,54534,0
2013-04-15,11.85,11.9,11.05,11.13,115756,0
2013-04-16,11.14,11.55,11.14,11.49,45042,0
2013-04-17,12.2,12.2,11.38,11.65,16814,0
2013-04-18,11.61,11.89,11.42,11.55,35781,0
2013-04-19,11.45,11.6,11.28,11.33,62672,0
2013-04-22,11.32,11.57,11.32,11.54,10118,0
2013-04-23,11.5,12.3,11.5,12.16,53636,0
2013-04-24,12.27,12.6,12.27,12.6,111861,0
2013-04-25,12.73,13.16,12.69,12.96,55625,0
2013-04-26,12.91,13.03,12.58,12.72,56102,0
2013-04-29,12.69,12.79,12.66,12.7,19177,0
2013-04-30,12.51,12.55,12.38,12.55,26262,0
2013-05-01,12.3,12.35,12.2,12.26,17075,0
2013-05-02,12.22,12.39,12.01,12.3,19405,0
2013-05-03,12.5,12.86,12.5,12.69,11861,0
2013-05-06,12.6,12.87,12.3,12.85,6455,0
2013-05-07,12.85,13,12.7,13,93450,0
2013-05-08,13,13.1,12.95,13.06,24363,0
2013-05-09,12.95,13,12.91,12.97,10480,0
2013-05-10,12.97,13,12.76,12.97,8900,0
2013-05-13,12.85,13.1,12.71,13,15785,0
2013-05-14,12.98,13.5,12.98,13.37,107355,0
2013-05-15,13.37,13.95,13.37,13.76,53779,0
2013-05-16,13.95,13.95,13.67,13.7,15100,0
2013-05-17,13.71,14.05,13.71,14.05,60538,0
2013-05-20,14,14.2,13.88,14.05,26823,0
2013-05-21,14.2,14.44,14.04,14.21,41312,0
2013-05-22,14.44,14.78,13.42,13.65,100856,0
2013-05-23,13.5,13.85,13.1,13.57,23707,0
2013-05-24,13.57,13.57,13.23,13.54,20550,0
2013-05-28,13.78,14.2,13.42,13.66,31372,0
2013-05-29,13.2,14.1,13.2,13.94,46647,0
2013-05-30,13.94,14.41,13.8,14.32,85620,0
2013-05-31,14.12,14.4,13.57,13.57,48977,0
2013-06-03,13.57,13.7,12.99,13.57,53472,0
2013-06-04,13.65,13.89,13.3,13.4,21034,0
2013-06-05,13.2,13.3,12.64,12.64,60046,0
2013-06-06,12.52,12.9,12.47,12.84,36420,0
2013-06-07,13.08,13.51,13.02,13.4,61681,0
2013-06-10,13.63,14.42,13.59,14.3,57675,0
2013-06-11,14.05,14.05,13.81,13.93,18428,0
2013-06-12,14.05,14.06,13.5,13.75,62030,0
2013-06-13,13.7,14.3,13.7,14.3,33925,0
2013-06-14,14.3,14.3,13.8,13.8,31875,0
2013-06-17,13.79,14.18,13.79,13.9,43650,0
2013-06-18,13.85,14.21,13.85,14.12,21778,0
2013-06-19,14.15,14.33,13.91,14.02,35105,0
2013-06-20,13.95,14.15,13.5,13.8,59948,0
2013-06-21,14.25,14.48,14.04,14.4,36702,0
2013-06-24,13.75,13.82,13.31,13.69,71099,0
2013-06-25,13.77,14.77,13.77,14.72,57783,0
2013-06-26,14.87,15.93,14.83,15.08,70910,0
2013-06-27,15.15,15.5,15.15,15.27,58433,0
2013-06-28,15.25,15.25,14.73,15.1,39380,0
2013-07-01,14.96,15.61,14.93,15.3,30330,0
2013-07-02,15.3,15.58,15.15,15.3,58353,0
2013-07-03,15.2,15.46,15.1,15.46,19750,0
2013-07-05,15.91,16.86,15.88,16.69,88197,0
2013-07-08,17,17.21,16.87,17.11,91811,0
2013-07-09,17.5,17.5,16.81,17.01,42096,0
2013-07-10,17.09,17.09,16,16.3,68787,0
2013-07-11,16.69,16.69,15.73,16.11,75415,0
2013-07-12,16.24,16.56,15.83,16.51,33816,0
2013-07-15,16.52,16.9,16.5,16.6,23822,0
2013-07-16,16.48,16.72,15.8,16.19,37937,0
2013-07-17,15.58,16.15,15.46,15.47,113371,0
2013-07-18,16,17.1,16,17.09,69397,0
2013-07-19,16.98,17.6,16.98,17.44,64128,0
2013-07-22,17.55,17.55,17.25,17.5,89612,0
2013-07-23,17.35,17.73,17.16,17.63,56742,0
2013-07-24,17.77,17.88,17.49,17.79,77043,0
2013-07-25,17.79,17.79,17,17.17,120437,0
2013-07-26,17.18,17.18,16.37,16.72,49497,0
2013-07-29,16.96,17.05,16.6,16.9,23170,0
2013-07-30,17,17.18,16.85,17.08,163451,0
2013-07-31,17,17.7,17,17.47,99391,0
2013-08-01,17.59,18.61,17.59,18.15,47313,0
2013-08-02,18.04,18.51,17.92,17.98,89700,0
2013-08-05,18.3,18.3,17.8,17.9,24656,0
2013-08-06,17.9,17.94,17.49,17.66,70332,0
2013-08-07,17.25,17.43,16.91,17.2,46619,0
2013-08-08,17.4,17.58,16.99,17.27,21125,0
2013-08-09,17.37,17.37,16.98,17.23,8152,0
2013-08-12,17.08,17.4,17.02,17.28,13950,0
2013-08-13,17.55,17.55,16.95,17.1,23959,0
2013-08-14,17.5,17.5,17.12,17.31,4480,0
2013-08-15,17.25,17.25,16.38,16.54,51180,0
2013-08-16,16.69,16.83,16.32,16.62,17023,0
2013-08-19,16.1,16.3,15.94,15.95,67374,0
2013-08-20,15.8,16.3,15.55,16.28,41664,0
2013-08-21,16,16.35,15.8,16.09,16225,0
2013-08-22,16.09,16.5,16.09,16.2,20422,0
2013-08-23,16.43,16.43,16.22,16.32,5025,0
2013-08-26,16.32,16.32,15.87,15.87,18273,0
2013-08-27,15.85,15.85,14.7,14.89,134613,0
2013-08-28,14.62,15.5,14.62,15.23,42350,0
2013-08-29,15.2,15.4,15.02,15.14,37062,0
2013-08-30,15.08,15.17,14.75,14.79,30504,0
2013-09-03,14.8,15.61,14.8,15.06,48246,0
2013-09-04,15.39,15.46,15,15.16,41233,0
2013-09-05,15.48,15.86,15.44,15.75,16227,0
2013-09-06,15.99,15.99,15.03,15.75,26782,0
2013-09-09,15.57,15.69,15.25,15.48,12336,0
2013-09-10,15.45,16.04,15.45,16.01,21350,0
2013-09-11,15.91,16.01,15.74,15.76,7078,0
2013-09-12,15.72,15.89,15.69,15.73,32716,0
2013-09-13,15.51,15.8,15.49,15.49,22950,0
2013-09-16,15.8,16.15,15.8,16.08,38827,0
2013-09-17,16.04,16.43,15.88,16.43,32653,0
2013-09-18,16.43,16.76,16.16,16.18,10599,0
2013-09-19,16.5,16.53,15.81,16.07,32508,0
2013-09-20,16.19,16.36,16.15,16.17,6841,0
2013-09-23,15.76,15.76,15.35,15.5,20294,0
2013-09-24,15.25,15.73,15.25,15.58,52151,0
2013-09-25,15.41,16.06,15.4,15.87,28812,0
2013-09-26,15.73,15.95,15.25,15.35,25345,0
2013-09-27,15.09,15.58,15.09,15.47,33642,0
2013-09-30,15.27,15.62,15.05,15.4,23256,0
2013-10-01,15.48,15.6,15.38,15.4,19781,0
2013-10-02,15.4,15.67,15.4,15.58,5150,0
2013-10-03,15.46,15.48,15.29,15.4,25645,0
2013-10-04,15.15,15.89,15.15,15.76,9482,0
2013-10-07,15.57,15.67,15.29,15.3,28788,0
2013-10-08,15.12,15.12,14.89,14.89,58325,0
2013-10-09,14.83,14.91,14.73,14.8,16447,0
2013-10-10,14.93,15.86,14.93,15.82,16428,0
2013-10-11,16.15,16.15,15.53,16.01,19330,0
2013-10-14,15.96,16.23,15.79,16.22,12115,0
2013-10-15,16.23,16.31,15.9,16.05,118179,0
2013-10-16,16.3,17.02,16.21,16.76,27891,0
2013-10-17,16.85,17.33,16.7,17.33,24833,0
2013-10-18,17.5,17.5,16.93,17.34,26723,0
2013-10-21,17.65,17.65,17.35,17.44,27116,0
2013-10-22,17.38,17.77,17.38,17.65,95238,0
2013-10-23,17.64,17.64,17.29,17.36,29212,0
2013-10-24,17.52,17.52,17.1,17.1,4920,0
2013-10-25,17.28,17.39,17.12,17.39,18907,0
2013-10-28,17.38,17.57,17.35,17.45,4525,0
2013-10-29,17.64,17.66,17.1,17.2,62790,0
2013-10-30,17.27,17.3,16.86,17.05,14636,0
2013-10-31,16.95,16.95,16.3,16.57,40279,0
2013-11-01,16.31,16.49,16.25,16.26,11123,0
2013-11-04,16.15,16.33,16,16.05,7592,0
2013-11-05,16.1,16.52,15.61,16.13,21720,0
2013-11-06,16.47,16.55,16.3,16.45,6691,0
2013-11-07,16.45,16.55,16.12,16.25,5775,0
2013-11-08,16.38,17.43,16.38,17.19,26500,0
2013-11-11,17.35,17.49,17.31,17.38,11200,0
2013-11-12,17.23,17.23,16.54,16.54,3845,0
2013-11-13,16.6,16.6,16.01,16.6,15658,0
2013-11-14,16.64,16.8,16.31,16.73,17835,0
2013-11-15,16.9,17.21,16.9,17,17838,0
2013-11-18,17.05,17.43,17,17,29801,0
2013-11-19,17.19,17.24,16.97,17.05,20810,0
2013-11-20,17.2,17.2,16.79,16.79,10150,0
2013-11-21,16.95,17.43,16.95,17.4,32261,0
2013-11-22,17.4,17.58,17.32,17.58,36243,0
2013-11-25,17.6,17.74,17.39,17.5,82098,0
2013-11-26,17.5,17.56,17.37,17.56,13250,0
2013-11-27,17.56,17.93,17.55,17.9,16020,0
2013-11-29,17.99,18.07,17.7,17.7,4700,0
2013-12-02,17.5,18,17.5,17.89,14329,0
2013-12-03,17.9,17.9,16.95,17.01,42473,0
2013-12-04,17.19,17.4,16.89,17.18,13130,0
2013-12-05,16.79,16.8,16.58,16.8,5600,0
2013-12-06,16.61,17.34,16.61,17.25,11795,0
2013-12-09,17.4,17.58,17.25,17.25,3630,0
2013-12-10,17.55,17.75,17.55,17.63,5846,0
2013-12-11,17.7,18.13,16.88,17.12,17019,0
2013-12-12,17,17.33,16.95,17.26,8470,0
2013-12-13,17.22,17.22,17.01,17.05,3868,0
2013-12-16,16.74,17.07,16.74,17,28835,0
2013-12-17,16.63,17.01,16.63,16.92,81374,0
2013-12-18,16.92,17.43,16.85,17.24,113850,0
2013-12-19,17.25,17.98,17.25,17.73,15014,0
2013-12-20,17.8,17.98,17.68,17.83,22205,0
2013-12-23,17.95,18.25,17.93,18.25,12912,0
2013-12-24,18.21,18.25,18.07,18.2,7784,0
2013-12-26,18.2,18.47,18.2,18.31,8502,0
2013-12-27,18.31,18.89,18.31,18.8,18443,0
2013-12-30,18.94,18.94,18.16,18.16,6580,0
2013-12-31,18.11,18.57,17.5,17.75,68893,0
2014-01-02,17.74,17.77,17.07,17.35,30191,0
2014-01-03,17.27,17.72,17.27,17.67,16113,0
2014-01-06,17.58,18.07,17.58,17.64,5703,0
2014-01-07,17.73,18.12,17.73,17.98,16210,0
2014-01-08,17.98,18.45,17.93,18.43,66210,0
2014-01-09,18.43,18.8,18.43,18.75,10945,0
2014-01-10,18.43,18.6,17.91,18.41,47969,0
2014-01-13,18.38,18.38,17.98,18.1,40315,0
2014-01-14,18.15,18.4,18.13,18.4,20972,0
2014-01-15,18.8,19,18.63,18.81,16813,0
2014-01-16,19.92,20.2,19.31,20.05,35070,0
2014-01-17,20.49,22.1,20.29,20.77,53815,0
2014-01-21,20.75,21.85,20.75,21.65,75368,0
2014-01-22,21.99,21.99,21.51,21.79,23807,0
2014-01-23,20.95,21.22,20.57,20.85,17524,0
2014-01-24,20.42,20.5,20.02,20.14,106695,0
2014-01-27,20.02,20.48,19.6,20.27,73920,0
2014-01-28,20.22,20.64,20.15,20.48,29344,0
2014-01-29,20.2,20.47,19.75,19.86,69135,0
2014-01-30,20.69,20.98,19.95,20.96,31017,0
2014-01-31,20.47,20.47,19.88,20,18966,0
2014-02-03,19.89,20.23,19.1,19.1,33092,0
2014-02-04,18.93,19.6,18.72,19.17,33959,0
2014-02-05,19.17,19.17,18.73,19.11,15251,0
2014-02-06,18.99,19.65,18.95,19.65,17880,0
2014-02-07,20.18,20.35,19.53,19.92,52647,0
2014-02-10,20,20,19.53,19.93,9899,0
2014-02-11,19.87,20.66,19.87,20.47,22962,0
2014-02-12,20.4,20.94,20.4,20.58,55018,0
2014-02-13,20.44,20.79,20.26,20.79,10610,0
2014-02-14,20.42,21.04,20.42,20.88,29187,0
2014-02-18,20.9,21.33,20.8,20.86,8456,0
2014-02-19,20.6,20.6,19.59,19.7,25556,0
2014-02-20,19.56,20.02,19.22,20.02,11520,0
2014-02-21,20,20.42,19.9,20.09,6498,0
2014-02-24,20.4,20.8,20.21,20.69,46321,0
2014-02-25,20.52,20.52,19.95,20.13,9406,0
2014-02-26,20.13,20.39,19.88,20.3,7143,0
2014-02-27,20.48,20.52,20.01,20.48,16329,0
2014-02-28,20.5,21.25,20.5,20.9,26290,0
2014-03-03,20.24,20.39,19.95,20.06,8160,0
2014-03-04,20.37,20.8,20.37,20.76,4762,0
2014-03-05,21.13,21.46,20.97,21.46,22858,0
2014-03-06,21.5,21.77,21.3,21.42,40079,0
2014-03-07,22,22.44,21.88,22.19,39851,0
2014-03-10,22.14,22.14,21.77,22.08,8587,0
2014-03-11,21.87,21.87,21.57,21.76,7890,0
2014-03-12,21.65,21.75,21.55,21.71,14525,0
2014-03-13,21.7,22.02,21.43,21.69,19710,0
2014-03-14,21.74,21.9,21.52,21.58,14154,0
2014-03-17,21.55,22.36,21.55,22.24,32728,0
2014-03-18,22.47,22.47,22.28,22.36,34108,0
2014-03-19,22.25,22.81,22,22.34,39688,0
2014-03-20,22.5,23.48,22.5,23.4,45911,0
2014-03-21,23.4,24.1,23.24,23.51,54252,0
2014-03-24,23.27,23.97,23.27,23.5,19676,0
2014-03-25,23.49,23.5,23.02,23.3,13365,0
2014-03-26,23.35,23.53,22.43,22.43,9800,0
2014-03-27,22.2,22.8,21.9,22.2,35651,0
2014-03-28,22.1,22.85,22.1,22.5,20317,0
2014-03-31,22.8,23.62,22.8,23.6,23199,0
2014-04-01,24,24,23.29,23.73,55940,0
2014-04-02,23.77,23.95,23.65,23.95,3726,0
2014-04-03,23.64,23.99,23.5,23.77,11926,0
2014-04-04,24,24.16,22.96,23.02,15040,0
2014-04-07,22.76,22.76,21.74,21.9,28419,0
2014-04-08,21.53,21.93,21.43,21.84,28235,0
2014-04-09,21.75,21.87,21.55,21.7,14596,0
2014-04-10,21.85,21.85,20.25,20.39,54945,0
2014-04-11,20.4,20.45,19.42,20.15,100769,0
2014-04-14,20.15,20.45,19.98,20.2,21649,0
2014-04-15,20.17,20.6,19.75,20.6,18096,0
2014-04-16,20.91,22.21,20.91,22.21,46247,0
2014-04-17,22.19,22.19,21.33,22,16438,0
2014-04-21,22,22.05,21.62,21.68,3948,0
2014-04-22,21.97,22.38,21.75,22.38,8805,0
2014-04-23,22.38,22.51,22.22,22.5,5322,0
2014-04-24,22.67,22.78,22.05,22.1,36591,0
2014-04-25,22.39,22.39,21.95,21.95,12100,0
2014-04-28,21.9,22.32,21.43,21.6,57908,0
2014-04-29,22.08,22.25,21.82,21.9,13131,0
2014-04-30,21.92,22.33,21.92,22.32,7363,0
2014-05-01,22.33,22.6,22.04,22.19,14617,0
2014-05-02,23,23.5,22.76,22.88,31348,0
2014-05-05,22.4,22.4,22.11,22.3,5425,0
2014-05-06,22.4,22.41,21.8,21.85,46886,0
2014-05-07,22.15,22.45,22.08,22.45,24188,0
2014-05-08,22.05,23.35,22.05,22.5,28414,0
2014-05-09,22.69,22.82,22.26,22.57,8697,0
2014-05-12,22.57,23.67,22.57,23.6,43734,0
2014-05-13,23.76,23.79,23.05,23.05,25912,0
2014-05-14,22.93,22.93,21.9,22.09,30492,0
2014-05-15,22.01,22.01,20.96,21.35,65003,0
2014-05-16,21.2,21.5,21,21.41,26232,0
2014-05-19,21.67,22.05,21.33,22,25752,0
2014-05-20,21.95,21.95,21.4,21.4,10906,0
2014-05-21,21.54,22.6,21.54,22.27,25081,0
2014-05-22,22.47,22.55,22.31,22.5,16390,0
2014-05-23,22.5,22.92,22.5,22.88,29274,0
2014-05-27,23.15,23.6,22.82,23.04,13120,0
2014-05-28,22.81,22.96,22.77,22.92,5080,0
2014-05-29,23,23,22.6,23,10230,0
2014-05-30,23.01,23.43,23.01,23.33,13675,0
2014-06-02,23.2,23.53,23.16,23.53,10961,0
2014-06-03,23.49,23.61,23.35,23.61,14946,0
2014-06-04,23.48,23.77,23.45,23.73,4653,0
2014-06-05,23.81,24.25,23.37,24.23,25252,0
2014-06-06,24.25,24.86,24.21,24.75,9402,0
2014-06-09,24.51,25.59,24.51,25.46,47854,0
2014-06-10,25.04,25.45,25,25.33,10300,0
2014-06-11,25.33,25.33,25.04,25.16,7593,0
2014-06-12,25.04,25.04,24.5,24.51,7783,0
2014-06-13,24.51,25.01,24.51,24.86,10228,0
2014-06-16,24.6,25.06,24.6,24.9,4214,0
2014-06-17,25.2,25.58,25.2,25.49,14541,0
2014-06-18,25.33,25.62,25.08,25.52,15562,0
2014-06-19,25.79,25.79,25.24,25.42,11428,0
2014-06-20,25.37,26.2,25.37,26,17066,0
2014-06-23,25.76,26.25,25.76,26.02,19579,0
2014-06-24,25.74,26.31,25.74,25.8,19169,0
2014-06-25,25.5,25.8,25.2,25.59,25042,0
2014-06-26,25.77,25.77,25.25,25.68,7122,0
2014-06-27,25.85,26,25.75,25.94,7166,0
2014-06-30,26,26,25.87,25.99,2605,0
2014-07-01,25.79,26.4,25.79,25.98,16404,0
2014-07-02,26.05,26.06,25.9,25.9,10000,0
2014-07-03,26,26.43,26,26.43,3490,0
2014-07-07,26.45,26.45,25.79,26.02,10784,0
2014-07-08,25.9,25.9,25.25,25.45,20837,0
2014-07-09,25.91,25.91,25.27,25.5,10257,0
2014-07-10,24.81,25.09,24.23,25,34367,0
2014-07-11,25,25.2,24.89,25.2,10882,0
2014-07-14,25.12,25.65,25.12,25.25,14857,0
2014-07-15,25.54,25.97,25.42,25.64,49404,0
2014-07-16,25.03,25.03,23.35,24.03,262404,0
2014-07-17,23.45,23.76,23.35,23.35,644611,0
2014-07-18,23.47,23.88,23.4,23.69,20751,0
2014-07-21,23.5,23.7,23.35,23.7,40770,0
2014-07-22,23.84,24.1,23.35,23.36,16167,0
2014-07-23,23.55,23.65,23.43,23.5,25695,0
2014-07-24,23.75,23.89,23.68,23.72,25307,0
2014-07-25,23.75,23.93,23.5,23.58,33335,0
2014-07-28,23.87,23.87,23.35,23.35,75887,0
2014-07-29,23.35,23.39,23.07,23.07,189194,0
2014-07-30,23.35,23.7,23.29,23.38,7504,0
2014-07-31,23.37,23.37,22.56,22.63,32580,0
2014-08-01,22.56,22.56,21,21.97,31443,0
2014-08-04,22,22.14,21.53,22.14,24357,0
2014-08-05,21.77,22.14,21.6,21.75,17482,0
2014-08-06,21.49,22.08,21.48,21.71,31162,0
2014-08-07,21.6,21.9,21.17,21.28,23397,0
2014-08-08,21.1,21.52,21.1,21.52,26142,0
2014-08-11,21.74,21.91,21.7,21.75,5940,0
2014-08-12,21.6,21.93,21.5,21.5,12832,0
2014-08-13,21.73,22.23,21.73,21.94,8333,0
2014-08-14,22.3,22.3,22.01,22.03,2868,0
2014-08-15,21.93,22.18,21.63,21.83,4311,0
2014-08-18,21.85,22.61,21.85,22.47,12412,0
2014-08-19,22.4,22.86,22.4,22.61,79332,0
2014-08-20,22.35,22.86,22.35,22.86,19351,0
2014-08-21,23.2,23.56,23.2,23.56,8471,0
2014-08-22,23.55,23.61,23.31,23.45,6451,0
2014-08-25,23.5,24.2,23.5,24,6444,0
2014-08-26,24,24.19,23.97,23.97,6833,0
2014-08-27,24.07,24.1,23.77,23.95,8342,0
2014-08-28,23.72,23.75,23.51,23.75,1892,0
2014-08-29,23.59,23.81,23.59,23.74,5523,0
2014-09-02,23.7,23.9,23.37,23.72,17025,0
2014-09-03,24,24.25,23.8,23.8,18556,0
2014-09-04,24.16,24.19,24.05,24.19,1150,0
2014-09-05,23.8,24.09,23.64,24.06,14426,0
2014-09-08,24.3,24.3,23.86,24.06,4207,0
2014-09-09,24.3,24.3,23.51,23.79,3547,0
2014-09-10,23.65,24,23.65,23.99,37663,0
2014-09-11,24,24.11,23.29,23.72,47403,0
2014-09-12,24.25,24.26,24,24.15,32349,0
2014-09-15,24,24.23,24,24.08,8447,0
2014-09-16,24.23,24.25,23.89,23.89,38581,0
2014-09-17,23.89,24.5,23.89,24.36,41063,0
2014-09-18,24.57,24.96,24.57,24.95,17361,0
2014-09-19,24.87,25.21,24.69,24.88,15119,0
2014-09-22,24.95,24.95,24.14,24.36,19797,0
2014-09-23,23.96,24.11,23.37,23.37,11746,0
2014-09-24,23.3,23.6,23.12,23.59,7417,0
2014-09-25,23.39,23.39,22.95,23,11990,0
2014-09-26,22.98,23.15,22.89,23.12,26179,0
2014-09-29,22.9,23.11,22.6,22.82,6427,0
2014-09-30,22.98,23.24,22.76,22.86,6856,0
2014-10-01,23,23,22.13,22.37,14418,0
2014-10-02,22.08,22.18,21.28,21.79,45999,0
2014-10-03,21.79,22.69,21.79,22.26,11178,0
2014-10-06,22.69,22.8,22.5,22.5,19040,0
2014-10-07,22.27,22.27,21.23,21.23,12765,0
2014-10-08,21.56,22.28,21.12,22.28,9422,0
2014-10-09,22.06,22.06,20.97,21.06,32348,0
2014-10-10,20.93,21.43,20.5,20.5,23922,0
2014-10-13,20.29,20.85,20,20,13614,0
2014-10-14,20,20.56,20,20.04,26539,0
2014-10-15,20.02,20.02,18.08,19.01,267384,0
2014-10-16,18.31,19.41,18.31,18.9,93038,0
2014-10-17,20.15,20.15,19.46,19.93,33155,0
2014-10-20,19.95,20.15,19.9,20.09,11769,0
2014-10-21,20.7,21.44,20.15,21.27,37978,0
2014-10-22,21.28,21.88,21.28,21.41,21601,0
2014-10-23,21.96,22.3,21.66,21.66,7643,0
2014-10-24,21.65,21.85,21.6,21.85,16573,0
2014-10-27,21.75,22,21.65,21.96,8057,0
2014-10-28,22.01,22.75,22,22.75,15034,0
2014-10-29,22.9,23.31,22.7,23.31,12885,0
2014-10-30,23.31,23.84,23,23.54,13450,0
2014-10-31,24.11,24.15,23.8,23.88,69062,0
2014-11-03,23.97,24.18,23.72,23.73,14930,0
2014-11-04,24.09,24.09,23.6,23.99,20470,0
2014-11-05,24.2,24.5,24.2,24.33,31932,0
2014-11-06,24.5,24.8,24.36,24.7,25892,0
2014-11-07,25.22,25.57,24.4,25.15,146736,0
2014-11-10,25.3,25.4,25.05,25.1,105880,0
2014-11-11,25.39,25.39,25.12,25.18,41254,0
2014-11-12,24.98,25.14,24.8,24.8,38019,0
2014-11-13,25.1,25.11,24.72,24.79,20380,0
2014-11-14,24.75,24.94,24.5,24.5,14876,0
2014-11-17,24.5,24.63,24.3,24.39,18878,0
2014-11-18,24.74,24.96,24.66,24.74,26756,0
2014-11-19,25.24,25.24,24.23,24.55,48017,0
2014-11-20,24.7,24.7,24.15,24.5,22085,0
2014-11-21,24.75,25.13,24.44,24.44,22460,0
2014-11-24,24.96,25.1,24.82,25,16640,0
2014-11-25,25.2,25.27,24.98,25.07,18710,0
2014-11-26,25.21,25.21,24.79,24.92,8331,0
2014-11-28,25.1,25.1,24.72,24.72,1347,0
2014-12-01,24.77,24.77,23.86,24.28,10178,0
2014-12-02,24.68,24.78,24.09,24.3,20487,0
2014-12-03,24.5,24.98,24.42,24.93,18819,0
2014-12-04,25.12,25.12,24.61,24.8,15733,0
2014-12-05,25.49,26.32,25.22,25.96,55279,0
2014-12-08,26.23,26.75,26.1,26.55,22741,0
2014-12-09,26.01,26.63,26,26.35,5795,0
2014-12-10,26,26.5,25.48,25.48,7726,0
2014-12-11,25.52,25.89,25.21,25.42,10432,0
2014-12-12,25,25,24.45,24.46,9540,0
2014-12-15,24.31,24.81,23.72,23.8,35943,0
2014-12-16,23.5,24.49,23.14,23.35,18632,0
2014-12-17,24.01,24.94,24.01,24.93,18105,0
2014-12-18,26.6,26.63,26.11,26.49,106995,0
2014-12-19,26.88,27.08,25.96,26.3,15850,0
2014-12-22,26.25,26.5,25.95,26,19673,0
2014-12-23,26.38,27.25,26.38,26.78,30086,0
2014-12-24,26.81,26.95,26.57,26.57,15787,0
2014-12-26,26.76,27.01,26.7,26.7,8235,0
2014-12-29,26.85,27.25,26.72,26.72,10183,0
2014-12-30,26.7,26.71,25.91,26,202918,0
2014-12-31,26,26.19,24.85,24.95,158810,0
2015-01-02,25.25,25.25,23.94,24.56,29965,0
2015-01-05,24.53,24.53,22.71,22.71,84781,0
2015-01-06,22.82,23.09,20.84,21.21,96912,0
2015-01-07,22.03,22.5,21.5,22,75882,0
2015-01-08,22.74,23.38,22.74,23.23,57242,0
2015-01-09,23.4,23.4,22.04,22.24,43559,0
2015-01-12,22.1,22.2,21.59,21.74,32842,0
2015-01-13,22.36,22.68,20.8,21.03,56644,0
2015-01-14,20.05,20.34,19.22,20.06,102084,0
2015-01-15,19.96,20.1,19.44,19.75,53765,0
2015-01-16,19.44,21.12,19.38,21.01,39328,0
2015-01-20,21.1,21.5,20.94,21.37,21241,0
2015-01-21,21.33,21.9,21,21.25,45437,0
2015-01-22,22,22.99,21.79,22.92,35241,0
2015-01-23,22.85,23,22.39,22.39,14281,0
2015-01-26,22.39,22.69,22.18,22.56,12025,0
2015-01-27,22,22.17,21.5,21.76,21448,0
2015-01-28,21.88,21.88,20.43,20.43,61919,0
2015-01-29,20.06,21.62,20.06,21.5,28233,0
2015-01-30,21.09,21.6,20.62,20.84,14852,0
2015-02-02,20.62,21.79,20.62,21.65,51010,0
2015-02-03,21.65,22.84,21.65,22.5,54856,0
2015-02-04,22.8,23.36,22.61,22.87,35268,0
2015-02-05,22.88,23.62,22.87,23.62,16098,0
2015-02-06,24,25.73,24,24.8,74062,0
2015-02-09,24.71,24.78,24.19,24.27,33561,0
2015-02-10,25,25.19,24.16,24.9,15775,0
2015-02-11,24.74,24.81,24.19,24.6,12580,0
2015-02-12,24.48,25.8,24.48,25.8,50380,0
2015-02-13,25.52,26.55,25.52,26.5,49036,0
2015-02-17,26.59,26.66,26.19,26.2,40891,0
2015-02-18,26,26.13,25.17,25.36,17734,0
2015-02-19,25.1,25.65,24.83,25.63,13555,0
2015-02-20,25.13,26.29,24.99,26.05,23287,0
2015-02-23,25.45,25.72,25.36,25.6,35133,0
2015-02-24,25.6,26.33,25.4,25.99,184775,0
2015-02-25,26,26.1,25.79,25.99,21052,0
2015-02-26,25.8,26,25.62,26,17583,0
2015-02-27,25.25,26.06,25.25,25.81,11080,0
2015-03-02,25.9,26.5,25.9,26.4,73187,0
2015-03-03,25.91,26.2,25.74,26.2,20654,0
2015-03-04,26.04,26.04,25.55,26.04,12860,0
2015-03-05,25.85,26.19,25.68,26.19,38668,0
2015-03-06,26.2,28.149,26.2,27.1,103027,0
2015-03-09,27.15,27.62,27.15,27.5,30820,0
2015-03-10,27,27,26.19,26.47,13535,0
2015-03-11,26.5,26.88,26.5,26.76,19815,0
2015-03-12,27.45,29.35,27.45,29.26,201348,0
2015-03-13,29.23,29.23,27.99,28.509,50880,0
2015-03-16,28.92,29.15,28.448,28.47,21069,0
2015-03-17,28.23,28.69,27.93,28.55,52519,0
2015-03-18,28.85,29,28.084,28.47,51747,0
2015-03-19,28.35,28.35,27.16,27.6,31046,0
2015-03-20,27.61,28.91,27.61,28.75,24494,0
2015-03-23,28.65,28.71,27.98,27.98,8087,0
2015-03-24,27.65,27.75,27.3,27.31,9425,0
2015-03-25,27.62,27.62,25.454,25.52,41443,0
2015-03-26,25.51,25.809,24.83,25.648,21627,0
2015-03-27,25.41,25.41,24.6,25.07,37959,0
2015-03-30,25.2,27.173,25.2,26.78,20862,0
2015-03-31,26.99,26.99,25.89,26.2,14454,0
2015-04-01,26.65,26.65,25.14,25.4,15026,0
2015-04-02,25.02,26.35,25.02,26.05,25101,0
2015-04-06,26.05,26.05,24.6,25.33,31739,0
2015-04-07,25.99,26.249,25.6,25.81,39854,0
2015-04-08,25.8,26.132,25.33,25.55,33800,0
2015-04-09,25.6,26.1,25.51,26.1,4197,0
2015-04-10,25.93,26.532,25.93,26.24,14995,0
2015-04-13,26.3,27,26.3,26.84,7020,0
2015-04-14,26.5,26.89,26.5,26.77,21168,0
2015-04-15,26.55,26.6,25.48,25.49,23963,0
2015-04-16,25.4,25.41,24.33,24.97,64158,0
2015-04-17,25.1,25.1,24,24.4,31857,0
2015-04-20,24.4,25.37,24.4,24.94,19905,0
2015-04-21,25,25.26,24.381,24.6,51776,0
2015-04-22,24.2,25.16,24.2,25.02,19581,0
2015-04-23,24.8,24.93,24.56,24.89,43515,0
2015-04-24,24.7,24.7,24.32,24.61,30858,0
2015-04-27,25,25.2,24.31,24.38,13400,0
2015-04-28,24.5,25.14,24.5,24.96,9289,0
2015-04-29,25.34,25.75,25.19,25.56,24932,0
2015-04-30,25.25,25.63,25.04,25.12,36069,0
2015-05-01,25.37,25.6,25.31,25.36,8045,0
2015-05-04,25.97,26.407,25.65,26.39,9997,0
2015-05-05,26.3,27.25,26.21,26.27,17292,0
2015-05-06,26.18,26.31,25.7,25.93,4700,0
2015-05-07,25.735,25.88,25.6,25.87,3800,0
2015-05-08,26,26.79,26,26.79,52776,0
2015-05-11,26.48,26.85,26.473,26.68,11196,0
2015-05-12,26.66,27,26,26.87,9212,0
2015-05-13,26.6,27.5,26.6,27.21,32498,0
2015-05-14,27.57,28.01,27.51,27.72,5520,0
2015-05-15,27.62,27.82,26.38,26.65,10513,0
2015-05-18,27.07,27.54,27,27.54,6477,0
2015-05-19,27.69,28.5,27.69,28.42,14295,0
2015-05-20,28.3,28.45,27.84,27.87,10600,0
2015-05-21,27.42,28.033,27.42,27.93,11040,0
2015-05-22,28.08,28.33,27.92,28.27,2325,0
2015-05-26,27.97,27.97,27.34,27.71,29445,0
2015-05-27,27.99,28.9,27.99,28.82,34000,0
2015-05-28,28.85,28.9,28.55,28.9,5100,0
2015-05-29,28.7,28.7,28.47,28.5,13100,0
2015-06-01,28.59,28.67,27.54,27.65,37040,0
2015-06-02,27.09,27.7,27.09,27.63,26480,0
2015-06-03,27.7,29.03,27.7,28.815,18116,0
2015-06-04,28.5,28.5,27.62,27.87,15100,0
2015-06-05,28.74,29.5,28.54,29.2,111614,0
2015-06-08,28.7,29.55,28.7,29.18,10257,0
2015-06-09,30.1,30.25,28.99,30.25,27562,0
2015-06-10,30.17,32.2,30.17,31.87,120355,0
2015-06-11,31.73,32.261,31.44,31.45,16785,0
2015-06-12,31.41,31.467,30.82,31.13,8965,0
2015-06-15,31.15,31.294,30.1,30.476,9439,0
2015-06-16,31.14,31.489,30.72,31.3,14202,0
2015-06-17,31.45,31.53,30.18,30.18,23465,0
2015-06-18,30.68,30.68,29.69,30.57,19152,0
2015-06-19,30.31,30.31,29.78,30,6728,0
2015-06-22,30.88,31.13,30.61,30.96,45359,0
2015-06-23,31.5,31.88,31.34,31.68,12233,0
2015-06-24,31.4,31.87,30.58,30.76,34829,0
2015-06-25,30.79,31.29,30,30.15,35251,0
2015-06-26,30.66,30.776,30.149,30.149,1570,0
2015-06-29,29.61,29.84,28.32,28.36,60713,0
2015-06-30,29.32,29.76,28.2,28.73,20509,0
2015-07-01,29.9,30.05,29.5,29.57,4595,0
2015-07-02,29.32,29.94,28.67,29.15,15233,0
2015-07-06,28.52,29.05,28.44,28.75,42475,0
2015-07-07,28.5,28.5,26.924,28.41,64009,0
2015-07-08,28.43,28.43,26.85,26.95,51720,0
2015-07-09,27.33,28.21,27.33,27.7,35383,0
2015-07-10,29,29.21,28.43,28.96,6850,0
2015-07-13,29,30.25,29,30,10251,0
2015-07-14,29.1,30.579,29.04,30.51,7225,0
2015-07-15,29.85,31.23,28.85,31.11,12483,0
2015-07-16,31.5,32.642,31.5,32,11800,0
2015-07-17,31.75,31.93,31.13,31.54,19956,0
2015-07-20,31.91,32.67,31.91,32.19,11458,0
2015-07-21,32.45,32.91,31.8,31.97,4265,0
2015-07-22,32.12,32.9,31.84,32.335,58884,0
2015-07-23,32.08,32.92,31.66,31.68,13714,0
2015-07-24,31.16,31.95,31.01,31.01,27745,0
2015-07-27,30.22,30.7,30.033,30.21,29500,0
2015-07-28,30.55,31.17,30.46,30.9,29900,0
2015-07-29,30.92,31.46,30.8,31.34,6478,0
2015-07-30,30.89,31.51,30.89,31.21,8475,0
2015-07-31,30.66,31.19,30.66,31.19,1410,0
2015-08-03,30.85,31.25,29.85,30.83,18337,0
2015-08-04,30.57,31.73,30.57,31.5,8720,0
2015-08-05,31.6,31.99,31.14,31.37,13790,0
2015-08-06,31.54,31.54,31.003,31.23,2667,0
2015-08-07,31.23,31.64,30.1,30.464,16752,0
2015-08-10,31.3,32.7,31.3,32.7,34443,0
2015-08-11,31.65,31.65,30.28,30.66,35850,0
2015-08-12,29.71,29.71,27.7,29.25,70955,0
2015-08-13,29.05,29.64,28.44,29.27,9800,0
2015-08-14,29.4,30.342,29.4,30.32,27500,0
2015-08-17,30.2,31.24,30,30.71,28510,0
2015-08-18,31,31.79,31,31.657,19944,0
2015-08-19,30.51,31.51,30.27,30.76,13585,0
2015-08-20,30.26,30.26,27.97,27.97,36100,0
2015-08-21,26.83,27.57,25.357,25.58,73719,0
2015-08-24,22,24.2,19.79,23.65,490334,0
2015-08-25,26.31,26.31,22.463,22.49,275922,0
2015-08-26,22.52,24.3,22.204,24.3,75526,0
2015-08-27,24.69,26,24.52,25.9,57364,0
2015-08-28,25.58,26.3,25.55,25.7,12655,0
2015-08-31,25.97,26,25.46,26,12906,0
2015-09-01,24.96,24.96,23.29,23.68,111167,0
2015-09-02,24.08,25,23.98,24.45,37266,0
2015-09-03,24.48,26.02,24.48,24.75,32028,0
2015-09-04,24.35,24.7,23.5,24.1,40581,0
2015-09-08,24.68,26.1,24.68,26,32935,0
2015-09-09,27.74,27.74,25.15,25.25,27910,0
2015-09-10,25.2,25.94,25.13,25.25,17197,0
2015-09-11,24.703,25.21,24.703,25.21,10770,0
2015-09-14,24.8,25.89,24.8,25.27,8850,0
2015-09-15,25.62,26.624,25.61,26.58,27231,0
2015-09-16,25.83,26.447,25.33,26.39,30305,0
2015-09-17,26.853,26.908,24.67,24.88,66530,0
2015-09-18,24.2,24.2,22.82,22.99,41327,0
2015-09-21,23.88,24.59,23.88,23.93,11880,0
2015-09-22,23.8,23.8,22.94,23.6,22164,0
2015-09-23,23.63,23.99,23.21,23.55,10449,0
2015-09-24,23.57,23.62,22.47,23.51,42700,0
2015-09-25,24.56,25.02,24.3,24.618,12050,0
2015-09-28,24.59,24.59,22.94,23.09,37268,0
2015-09-29,22.898,23.68,22.898,23.43,35501,0
2015-09-30,23.75,24.5,23.75,24.38,39154,0
2015-10-01,24.29,24.327,23.3,23.79,21500,0
2015-10-02,23.01,23.54,21.07,23.49,97270,0
2015-10-05,23.55,25.25,23.55,24.94,59295,0
2015-10-06,24.66,25.13,24.66,24.73,11808,0
2015-10-07,24.9,25.43,24.53,24.81,8780,0
2015-10-08,25.1,25.244,24.6,25.03,2536,0
2015-10-09,25.04,25.41,24.13,24.22,13295,0
2015-10-12,23.9,24.4,23.89,23.89,4450,0
2015-10-13,23.94,24.09,23.58,23.63,7500,0
2015-10-14,23.27,23.27,21.53,22.15,64627,0
2015-10-15,22.15,22.989,22.15,22.75,42699,0
2015-10-16,24.1,24.1,22.76,23.185,19570,0
2015-10-19,22.83,23.279,22.395,22.59,33940,0
2015-10-20,22.85,23.66,22.79,23.55,11081,0
2015-10-21,24.49,24.49,23.12,23.23,5600,0
2015-10-22,24.59,25.19,24.288,24.288,47919,0
2015-10-23,25,26,25,26,94315,0
2015-10-26,25.55,25.78,24.57,24.68,30144,0
2015-10-27,24.3,25,24.001,24.001,1983,0
2015-10-28,24.78,26.77,24.78,26.74,30751,0
2015-10-29,27,27.28,26.27,26.27,13975,0
2015-10-30,26.05,26.07,24.7,24.924,7200,0
2015-11-02,25.23,26.142,25.23,26.02,12783,0
2015-11-03,25.78,25.95,25.69,25.95,6121,0
2015-11-04,26.38,26.59,26.21,26.3,9395,0
2015-11-05,26.21,27.03,26.21,26.76,7990,0
2015-11-06,28,29.39,28,28.63,46657,0
2015-11-09,29.1,29.5,27.85,28.18,16020,0
2015-11-10,27.84,28.8,27.66,28.75,8230,0
2015-11-11,29,29.29,28.6,28.6,14900,0
2015-11-12,27.61,27.873,27.09,27.1,5687,0
2015-11-13,27,27.08,25.9,26.05,18020,0
2015-11-16,26.49,27,26.47,26.91,2941,0
2015-11-17,26.58,27.69,26.5,26.78,7380,0
2015-11-18,27.282,28.541,27.16,28.541,15850,0
2015-11-19,28.34,28.63,28.24,28.356,5700,0
2015-11-20,28.35,29,28.35,28.75,16495,0
2015-11-23,28.4,29.11,28.36,28.36,22240,0
2015-11-24,28.36,28.61,27.524,28.61,6898,0
2015-11-25,28.368,28.368,27.897,27.981,7618,0
2015-11-27,27.54,28.75,27.54,28.75,6909,0
2015-11-30,29,29.26,28.5,28.802,17838,0
2015-12-01,29,29.79,28.85,29.5,6930,0
2015-12-02,28.92,29.75,28.39,28.68,16439,0
2015-12-03,28.599,28.599,27.39,27.39,1025,0
2015-12-04,28.47,30.487,27.6,30.23,62033,0
2015-12-07,30.89,30.89,29.33,29.75,38220,0
2015-12-08,29.75,29.75,28.349,28.44,17991,0
2015-12-09,28.8,28.8,27.1,27.47,22182,0
2015-12-10,27.58,28.79,27.58,28.25,5002,0
2015-12-11,28.1,28.1,26.1,26.5,44150,0
2015-12-14,26.06,27.09,26,26.56,13635,0
2015-12-15,27.34,29.15,27.34,28.448,14725,0
2015-12-16,28.55,30.269,28.4,30.17,22643,0
2015-12-17,30.1,30.48,29.06,29.06,22637,0
2015-12-18,29.2,29.2,27.46,27.56,15623,0
2015-12-21,28.39,28.39,27.21,27.706,9120,0
2015-12-22,27.27,28.22,26.78,27.9,16138,0
2015-12-23,28.3,29.26,28.3,29.25,15594,0
2015-12-24,29.25,29.72,29.17,29.6,13439,0
2015-12-28,29.58,29.58,28.2,28.88,10186,0
2015-12-29,28.88,30.1,28.88,29.895,8001,0
2015-12-30,29.246,29.71,29.24,29.25,2664,0
2015-12-31,29.21,30.45,28.45,28.71,9097,0
2016-01-04,28.55,28.55,26.1101,26.79,36358,0
2016-01-05,27.14,27.22,26.48,26.87,5920,0
2016-01-06,25.81,26.38,25.25,25.46,162958,0
2016-01-07,24.5,24.68,23.63,24.16,55225,0
2016-01-08,24.28,24.4,22.74,22.82,65132,0
2016-01-11,22.85,23.47,22.42,23.24,43952,0
2016-01-12,23.5,23.996,22.78,23.69,27770,0
2016-01-13,24.69,24.69,21.4075,21.65,45766,0
2016-01-14,21.92,22.56,21.3042,22.5,27589,0
2016-01-15,21.2,22.31,21,22.01,44022,0
2016-01-19,21.6546,21.6546,21.6546,21.6546,0,0
2016-01-20,20.05,20.97,19.17,20.52,113012,0
2016-01-21,20.32,21.5,20.32,20.5,40481,0
2016-01-22,20.6,21.91,20.6,21.62,20069,0
2016-01-25,21.62,21.62,19.41,19.9,65983,0
2016-01-26,19.7,21.11,19.7,21.08,37062,0
2016-01-27,21.06,22.82,21.06,21.27,9347,0
2016-01-28,21.47,22.01,21.02,21.33,15748,0
2016-01-29,22.1,22.5,21.31,22.5,47642,0
2016-02-01,21.58,22.23,21.5,22.21,11699,0
2016-02-02,22.13,22.13,20.23,20.34,17277,0
2016-02-03,20.34,20.37,18.47,19.9,73017,0
2016-02-04,19.8,21.3782,19.8,20.72,34559,0
2016-02-05,20.5,21.46,19.54,19.88,36175,0
2016-02-08,18.52,18.92,18.01,18.72,89101,0
2016-02-09,18.5,19.06,17.61,18.86,378965,0
2016-02-10,18.91,19.45,18.33,18.33,31025,0
2016-02-11,16.55,17.5,15.78,16.1,107139,0
2016-02-12,16.79,18.16,16.79,18.1,74744,0
2016-02-16,18.78,20.25,18.45,19.53,49202,0
2016-02-17,20.07,20.51,20.07,20.22,42141,0
2016-02-18,20.77,20.77,19.1,19.11,23353,0
2016-02-19,18.36,19.504,18.36,19.27,12278,0
2016-02-22,20,20.58,20,20.49,28836,0
2016-02-23,19.99,19.99,18.8136,19.38,35628,0
2016-02-24,18.4,18.84,17.85,18.84,32233,0
2016-02-25,18.4,19.379,18.4,19.26,11617,0
2016-02-26,19.44,20.43,19.44,20.23,7084,0
2016-02-29,19.62,19.8399,18.1683,18.2,11658,0
2016-03-01,18.75,20.25,18.656,20.25,13292,0
2016-03-02,20.26,21.23,20.064,21.23,9623,0
2016-03-03,21.29,22,21.1,22,9188,0
2016-03-04,22,22.99,22,22.43,41960,0
2016-03-07,22.14,22.42,22.02,22.03,6654,0
2016-03-08,21.5701,21.823,21.0101,21.02,3502,0
2016-03-09,21.24,21.24,20.26,20.55,9212,0
2016-03-10,20.63,21.5925,19.94,20.764,13260,0
2016-03-11,20.8,21.95,20.8,21.64,31083,0
2016-03-14,21.14,21.4476,21,21.3998,5799,0
2016-03-15,21.34,21.34,20.95,21.17,3984,0
2016-03-16,21.06,21.64,20.3801,20.502,7287,0
2016-03-17,20.42,20.99,20.05,20.99,9566,0
2016-03-18,21.62,22.31,21.14,21.55,15443,0
2016-03-21,21.8093,21.8093,21.18,21.502,9750,0
2016-03-22,21.15,21.58,21.0301,21.1106,11511,0
2016-03-23,20.95,21.1848,20.7,21.03,16869,0
2016-03-24,20.15,20.4083,19.85,20.4,15635,0
2016-03-28,20.51,20.66,20.3004,20.55,3324,0
2016-03-29,19.75,20.47,19.454,20.47,9642,0
2016-03-30,20.34,21.16,20.34,20.67,6467,0
2016-03-31,21,21,20,20.31,11437,0
2016-04-01,19.93,20.52,19.93,20.45,19720,0
2016-04-04,20.14,20.82,20.14,20.6,5074,0
2016-04-05,19.6,19.82,18.75,18.8355,20210,0
2016-04-06,18.86,19.2714,18.16,19.2714,32610,0
2016-04-07,18.8,18.8,17.39,17.49,38608,0
2016-04-08,17.9,18.5705,17.59,17.87,20799,0
2016-04-11,18,18.54,17.92,18.0114,22334,0
2016-04-12,18.15,18.64,17.6,18.64,36996,0
2016-04-13,18.78,20.8113,18.78,20.67,73163,0
2016-04-14,19.36,21,18.54,20.15,39061,0
2016-04-15,20.15,20.5,19.39,19.94,57564,0
2016-04-18,19.25,20.51,19.25,20.3,20225,0
2016-04-19,20.3,21.49,20.3,21.41,26878,0
2016-04-20,21.5,22.564,21.44,22.564,12082,0
2016-04-21,22.65,22.78,22.08,22.113,18828,0
2016-04-22,22.44,22.82,22.07,22.82,33413,0
2016-04-25,22.11,22.42,21.73,22.42,16645,0
2016-04-26,22.42,23.25,22.42,23.25,18391,0
2016-04-27,22.8,23.76,22.8,23.28,10846,0
2016-04-28,22.89,23.13,22.26,22.456,12105,0
2016-04-29,22.41,22.47,21.81,22.47,20729,0
2016-05-02,22.23,22.7,22.111,22.26,12737,0
2016-05-03,21.96,21.96,21.05,21.38,6641,0
2016-05-04,20.8,20.82,20.04,20.67,33799,0
2016-05-05,20.68,20.86,20.4,20.5192,8238,0
2016-05-06,20.51,20.81,20.2243,20.81,12478,0
2016-05-09,20.5,20.82,20.15,20.36,5113,0
2016-05-10,20.82,21.62,20.82,21.4,6526,0
2016-05-11,21.2,21.8,21.1888,21.2,12715,0
2016-05-12,21.62,21.62,20.57,21.14,7658,0
2016-05-13,20.89,21.3,19.8,19.95,21533,0
2016-05-16,20.4,20.6409,20,20.5776,12667,0
2016-05-17,20.11,20.82,19.6,20.17,7457,0
2016-05-18,20.29,22.5,20.29,22.5,35679,0
2016-05-19,22.5,22.805,21.6,22.136,13317,0
2016-05-20,22.42,22.82,22.19,22.29,9000,0
2016-05-23,22.04,22.42,21.83,22.14,22629,0
2016-05-24,22.43,23.3,22.43,22.89,29458,0
2016-05-25,23.5,24.34,23.3,23.71,329960,0
2016-05-26,23.2,23.6,23.18,23.2915,39572,0
2016-05-27,23.45,23.63,23.1392,23.63,24654,0
2016-05-31,23.25,24,23.087,23.13,12867,0
2016-06-01,22.8,23.23,22.4,23.23,7397,0
2016-06-02,23.0506,23.62,23.0506,23.62,2134,0
2016-06-03,22.8,22.8,21.275,22.41,22792,0
2016-06-06,22.27,23.79,22.27,23.79,18140,0
2016-06-07,23.79,23.79,23,23.02,4473,0
2016-06-08,23.1,23.166,23,23.08,3784,0
2016-06-09,22.8,22.8,21.9737,22.1676,36079,0
2016-06-10,21.6,21.66,21.2,21.5,21117,0
2016-06-13,20.8,21.62,20.8,20.97,9785,0
2016-06-14,20.8,20.95,18.87,19.5699,22677,0
2016-06-15,19.62,20.32,19.38,19.38,10955,0
2016-06-16,19.2,19.2,18.3935,19.0499,16777,0
2016-06-17,19.1,19.2301,18.4,19.04,13836,0
2016-06-20,19.26,20.26,19.2,19.2,18090,0
2016-06-21,19.2,19.8162,18.8,19.8162,14654,0
2016-06-22,19.7,20.1735,19.7,19.82,8379,0
2016-06-23,20.42,21.024,20.42,21,9528,0
2016-06-24,18.1,18.6,17.0447,17.25,67564,0
2016-06-27,16.27,16.27,14.8,14.99,95361,0
2016-06-28,15.26,15.9499,15.18,15.8999,64319,0
2016-06-29,15.8,16.75,15.485,16.65,36437,0
2016-06-30,16.8,17.42,16.78,17.42,42973,0
2016-07-01,17.07,17.3,16.56,16.66,25046,0
2016-07-05,16.43,16.43,15.47,15.52,87926,0
2016-07-06,15.051,16.072,15,15.95,14038,0
2016-07-07,16.42,16.68,15.6301,16.21,24910,0
2016-07-08,16.5,17.1,16.5,16.9,23669,0
2016-07-11,17.16,17.25,16.9,17.17,12553,0
2016-07-12,17.2,17.95,17.2,17.63,61462,0
2016-07-13,17.31,17.48,17.204,17.3,21167,0
2016-07-14,17.8,18.75,17.8,18.2,61145,0
2016-07-15,18.7,19.85,17.427,17.6,19128,0
2016-07-18,17.5,17.6,17.2201,17.55,34926,0
2016-07-19,17.01,17.77,17.01,17.72,34036,0
2016-07-20,17.5,17.8499,17.5,17.8499,14663,0
2016-07-21,18,18.7099,17.5,17.75,7806,0
2016-07-22,17.3,17.9486,17.3,17.9199,26918,0
2016-07-25,17.71,17.9199,17.6401,17.75,6298,0
2016-07-26,17.75,18.16,17.68,17.6878,5440,0
2016-07-27,17.821,18.2899,17.62,17.92,116457,0
2016-07-28,17.8,18.03,17.6,18.0299,21268,0
2016-07-29,17.98,18.135,17.98,18.0266,5806,0
2016-08-01,18.1,18.25,18,18.01,78003,0
2016-08-02,17.95,17.96,17.3,17.54,16083,0
2016-08-03,18.07,18.7,18.05,18.53,85518,0
2016-08-04,19,19.28,19,19.28,47169,0
2016-08-05,19.85,20.55,19.77,20.55,123179,0
2016-08-08,20.85,21,20.51,20.6978,11178,0
2016-08-09,20,20.7112,20,20.4,3799,0
2016-08-10,20.4,20.4899,19.8,19.98,55590,0
2016-08-11,19.85,20.15,19.81,19.81,5145,0
2016-08-12,19.37,19.54,19.37,19.54,5015,0
2016-08-15,19.7,20,19.66,20,10182,0
2016-08-16,20,20.21,19.83,19.89,7842,0
2016-08-17,20.24,20.436,19.92,20.1,3327,0
2016-08-18,19.91,20.05,19.54,19.64,32415,0
2016-08-19,19.58,19.64,19.55,19.64,1731,0
2016-08-22,19.7627,19.7627,19.48,19.66,2002,0
2016-08-23,19.64,20.19,19.64,20.02,66253,0
2016-08-24,20,20.1,19.64,19.6957,21342,0
2016-08-25,19.3,20,19.3,19.8489,15896,0
2016-08-26,20.07,20.75,20,20.45,49626,0
2016-08-29,20.32,21.89,20.32,21.27,41010,0
2016-08-30,21.6,22.2,21.44,22.07,28324,0
2016-08-31,22.15,23.58,22.15,23.3,72947,0
2016-09-01,23.41,24,22.73,23.1191,147616,0
2016-09-02,22.65,24,22.65,23.8,62048,0
2016-09-06,23.88,23.88,22.32,22.84,20463,0
2016-09-07,22.85,23.6,22.85,23.6,28471,0
2016-09-08,23.59,24.05,23.44,23.9,115902,0
2016-09-09,23.71,24.36,23.2482,23.4,54732,0
2016-09-12,22.66,24.38,22.3,24.38,50177,0
2016-09-13,24.34,24.34,22.49,23.44,34309,0
2016-09-14,23.32,23.6,22.8,22.8,8643,0
2016-09-15,22.87,23.92,22.83,23.73,38198,0
2016-09-16,23.18,23.18,22.49,23.09,5816,0
2016-09-19,23.5,24.1,23.31,23.41,14467,0
2016-09-20,23.88,24.02,23.27,23.77,29313,0
2016-09-21,23.8,24.5,23.52,24,21085,0
2016-09-22,24.24,24.24,23.1,23.22,21404,0
2016-09-23,23.39,23.417,22.8,22.8,5980,0
2016-09-26,22.8,22.8,21.44,21.44,7895,0
2016-09-27,20.94,22.1,20.94,22,11491,0
2016-09-28,22.3,22.82,22.227,22.82,3350,0
2016-09-29,22.92,23.73,21.95,22.59,35732,0
2016-09-30,22.89,23.63,22.75,23.49,64154,0
2016-10-03,23.1,23.18,22.54,22.8,4580,0
2016-10-04,23.1661,23.8,22.94,23.62,11453,0
2016-10-05,23.71,24.97,23.71,24.55,39227,0
2016-10-06,24.66,24.97,24.27,24.83,21903,0
2016-10-07,24.75,24.75,24.02,24.53,13239,0
2016-10-10,24.58,24.9,24.58,24.9,3248,0
2016-10-11,24.38,24.4,23.4367,23.55,20654,0
2016-10-12,23.5,24.07,23.5,23.73,29460,0
2016-10-13,23.39,23.39,21.79,22.15,37282,0
2016-10-14,23.66,23.8,22.19,22.27,22025,0
2016-10-17,22.58,22.9,22.23,22.45,12664,0
2016-10-18,22.81,23.5,22.81,23.42,6311,0
2016-10-19,23.8,25.12,23.8,25.04,40440,0
2016-10-20,25.35,26.5,25.18,26.4,142416,0
2016-10-21,26.12,26.41,25.7795,26.2,26255,0
2016-10-24,26.2,26.75,26.13,26.21,28607,0
2016-10-25,26.67,26.89,26,26.19,54260,0
2016-10-26,26.25,27.43,26.25,27.08,60812,0
2016-10-27,27.73,28.35,27.5,28.25,46493,0
2016-10-28,28.62,28.62,27.5,28.17,22485,0
2016-10-31,28,28.59,28,28.33,76669,0
2016-11-01,28.5,28.9,27.56,28.48,46832,0
2016-11-02,27.85,28.06,27.55,27.87,36342,0
2016-11-03,28.02,29,27.6514,27.98,27091,0
2016-11-04,27.91,28.5,27.56,27.56,55074,0
2016-11-07,28.83,29.26,28.8,29.22,111997,0
2016-11-08,28.25,29.7,28.25,29.31,59961,0
2016-11-09,30,34.2215,30,33.98,294147,0
2016-11-10,35.58,38.9301,35.58,38.63,201401,0
2016-11-11,38.23,38.85,37.54,38.55,266422,0
2016-11-14,39.25,41.715,38.67,40.73,648502,0
2016-11-15,40,41.35,38.32,41.35,158154,0
2016-11-16,40.14,40.7844,39.83,40.53,58420,0
2016-11-17,40.72,43.41,40.72,43.35,32852,0
2016-11-18,44.15,44.15,43.05,43.93,169324,0
2016-11-21,43.7,43.75,43.14,43.4,31470,0
2016-11-22,43.72,43.97,42.9,43.55,16988,0
2016-11-23,44.15,44.15,43.25,43.84,38441,0
2016-11-25,43.93,44.64,43.83,44.59,15773,0
2016-11-28,44.1,44.1,42.31,42.43,20237,0
2016-11-29,42.54,43,41.98,41.98,7156,0
2016-11-30,42.69,43.81,42.69,43.3,51074,0
2016-12-01,43.31,45.2825,43.31,45.25,48384,0
2016-12-02,45.1,45.1,43.48,43.7896,32072,0
2016-12-05,43.87,44.91,43.78,44.06,19714,0
2016-12-06,45,45,43.8,44.29,170603,0
2016-12-07,44.08,45.37,43.9,45.28,60368,0
2016-12-08,45.4,48.31,45.4,47.41,86484,0
2016-12-09,47.88,47.88,46.4201,47.425,26080,0
2016-12-12,47.43,47.93,46.72,46.72,74461,0
2016-12-13,46.89,47.888,46.4801,47.5,90132,0
2016-12-14,46.95,48.25,45.47,46.77,55362,0
2016-12-15,47.62,48.8432,47.56,48.24,87275,0
2016-12-16,48.55,48.78,47.45,47.49,36592,0
2016-12-19,47.04,48.9,47.04,48.41,37576,0
2016-12-20,49.5,50.99,49.5,50.83,87503,0
2016-12-21,50.53,50.63,50.24,50.3501,76938,0
2016-12-22,51,51,49.9469,50.14,10315,0
2016-12-23,50.2,50.66,49.95,50.58,10964,0
2016-12-27,50.92,51.101,50.67,51.0955,14938,0
2016-12-28,51.1,51.1,49.72,49.82,15679,0
2016-12-29,49.8,49.9092,48.07,48.73,17377,0
2016-12-30,48.09,49.7648,48.09,49.32,18151,0
2017-01-03,50.26,52,49.71,50.66,151499,0
2017-01-04,51,51.92,50.48,51.71,112475,0
2017-01-05,51.23,51.66,49.39,50.11,60883,0
2017-01-06,51.9,52.36,50.6,51.8,18942,0
2017-01-09,51.18,51.18,49.73,50.77,62606,0
2017-01-10,50.27,51.42,50.2,51.3,54596,0
2017-01-11,50.6,53.27,50.6,53.27,39655,0
2017-01-12,52.81,52.81,49.9,51.32,19461,0
2017-01-13,52.18,54.07,50.5798,51.68,20948,0
2017-01-17,51.24,51.24,46.8,47,57456,0
2017-01-18,47.41,49.42,47.41,49.42,13994,0
2017-01-19,50.29,50.29,48.3501,48.75,15521,0
2017-01-20,49.47,50.4803,49.46,50.25,7242,0
2017-01-23,50.5,50.51,50.03,50.11,4471,0
2017-01-24,50.28,52.48,50.28,52.28,4784,0
2017-01-25,52.51,54,52.51,53.96,24486,0
2017-01-26,54.09,54.7,53.8,54.25,55277,0
2017-01-27,54.3,54.5329,54,54.2,34178,0
2017-01-30,53.34,53.39,52.65,53,18239,0
2017-01-31,53.5,53.5,52.49,53.13,8936,0
2017-02-01,55,55,53.89,53.91,33473,0
2017-02-02,53.77,53.77,52.09,52.8878,10002,0
2017-02-03,53.75,55.2,53.75,55.05,17722,0
2017-02-06,53.15,55.45,53.15,55.08,14532,0
2017-02-07,55.09,55.41,54.09,54.2,8361,0
2017-02-08,53.65,54.75,53.56,54.3276,2870,0
2017-02-09,56,56,54.32,55.28,85727,0
2017-02-10,56,56,55.6,55.92,11019,0
2017-02-13,56.75,57.85,56.75,57.27,21381,0
2017-02-14,57,58.93,56.87,58.83,6432,0
2017-02-15,58.37,60.5296,58.37,60.412,35577,0
2017-02-16,60.01,60.17,58.88,59.65,7977,0
2017-02-17,58.63,59.51,58.37,59.49,10500,0
2017-02-21,60.2,60.4,59.49,60.37,40264,0
2017-02-22,60.17,61.15,59.9407,60.5581,38881,0
2017-02-23,61.05,61.05,59.92,60.73,7025,0
2017-02-24,59.95,59.95,58.9,59.3395,31996,0
2017-02-27,59.33,61.1267,59.33,60.8244,14797,0
2017-02-28,60.79,60.79,59.55,59.9079,11273,0
2017-03-01,61.03,64.3,61.03,63.37,51887,0
2017-03-02,64,64,60.14,60.2,8491,0
2017-03-03,60.94,60.94,59.79,60.62,7493,0
2017-03-06,62.49,62.49,58.8843,60.28,15356,0
2017-03-07,58.8,60.7046,58.8,60.1,18032,0
2017-03-08,61.65,61.8,60.24,60.2999,5100,0
2017-03-09,60.8897,61.66,60.24,60.37,6454,0
2017-03-10,60.63,60.63,58.21,59.08,10673,0
2017-03-13,58.86,59.389,58.69,58.95,7000,0
2017-03-14,58.17,58.94,57.5,58.94,8019,0
2017-03-15,59.17,59.3,57.3402,57.917,13747,0
2017-03-16,58.42,58.5952,57.7835,58.2857,3574,0
2017-03-17,58.8,58.8,57.91,58,1871,0
2017-03-20,56.81,57.7,56.43,56.58,13403,0
2017-03-21,56.55,56.845,51.635,51.635,46779,0
2017-03-22,50.17,51.85,49.46,51.61,35532,0
2017-03-23,51,53.7652,51,52,11692,0
2017-03-24,52,53.05,51.83,52.25,9847,0
2017-03-27,49.7,51.05,47.86,50.89,18076,0
2017-03-28,50.9,53.4431,50.9,52.91,28932,0
2017-03-29,52.84,52.84,52.16,52.27,4311,0
2017-03-30,51.67,54.6,51.67,54.6,8886,0
2017-03-31,53.37,53.91,52.85,52.85,7639,0
2017-04-03,53.11,53.34,51.0861,52.52,10473,0
2017-04-04,52.03,52.0654,51.61,51.85,1633,0
2017-04-05,52.15,53.51,51,51,7239,0
2017-04-06,50.65,52.05,50.5,51.8,14675,0
2017-04-07,51.26,52.03,50.79,51.68,6247,0
2017-04-10,52.09,52.096,50.69,50.7657,2448,0
2017-04-11,50.27,50.57,48.9955,50.57,7356,0
2017-04-12,50.56,50.57,49.24,49.24,11980,0
2017-04-13,51,52.33,49.13,50.09,212206,0
2017-04-17,49.24,51.2702,49.03,51.2702,5969,0
2017-04-18,50.91,50.91,49.7,49.87,3010,0
2017-04-19,51.75,51.75,49.03,49.46,15556,0
2017-04-20,50,51.87,50,51.87,6628,0
2017-04-21,51.84,51.84,51.01,51.508,11268,0
2017-04-24,53.22,54.6552,53.08,53.66,17626,0
2017-04-25,55.27,55.32,54.24,54.24,28630,0
2017-04-26,54.43,55.5525,54.43,55.0582,10940,0
2017-04-27,54.9,54.9,53,53.78,113254,0
2017-04-28,52.1,53.4,52.1,52.75,4821,0
2017-05-01,52.71,54.56,52.71,53.96,4211,0
2017-05-02,54,54.05,52.86,53.079,3995,0
2017-05-03,53.1,55.18,53.1,55.16,18560,0
2017-05-04,55.93,56.55,55.87,56.26,9373,0
2017-05-05,55.69,55.81,55.59,55.81,477,0
2017-05-08,56.2,56.5699,56.2,56.31,902487,0
2017-05-09,56.821,56.821,54.2858,54.2858,1378,0
2017-05-10,54.76,55.14,54.76,55.1,4680,0
2017-05-11,53.21,53.65,53.21,53.65,323,0
2017-05-12,54.6,54.6,52.47,53.25,8466,0
2017-05-15,53.35,55.174,53.35,55.174,2174,0
2017-05-16,54.6899,55.33,54.6899,55.33,4185,0
2017-05-17,53.33,53.33,49.85,49.95,8622,0
2017-05-18,49.77,50.34,48.75,50.34,7559,0
2017-05-19,51.59,52.4362,51.39,51.39,3000,0
2017-05-22,51.7624,52.24,51.1,52.12,3112,0
2017-05-23,52.4,54.2829,52.15,54.2,5621,0
2017-05-24,53.89,53.89,53.43,53.6801,7140,0
2017-05-25,53.5,54.51,53.5,54.17,16314,0
2017-05-26,54,54.5,54,54.25,4305,0
2017-05-30,53.3,53.3,50.9811,51.5,8411,0
2017-05-31,49.95,51.92,49.95,51.92,7094,0
2017-06-01,52.07,52.72,50.5,52.72,10846,0
2017-06-02,51.33,52.32,51.16,52.25,6230,0
2017-06-05,51.5,52.83,51.5,51.59,6780,0
2017-06-06,50.04,51.1404,50.04,51.09,15976,0
2017-06-07,51.97,52.64,51.97,52.64,7428,0
2017-06-08,51.97,54.7025,51.97,53.93,4694,0
2017-06-09,53.75,56.33,53.75,55.3,21204,0
2017-06-12,56.5,56.5,54.05,55.442,5960,0
2017-06-13,55.4,56.73,55.4,56.61,5911,0
2017-06-14,55.69,56.09,54.31,55.72,6558,0
2017-06-15,55.53,56.95,55.25,55.95,9645,0
2017-06-16,55.48,55.48,55.02,55.12,9709,0
2017-06-19,55.74,56.95,55.74,56.55,7378,0
2017-06-20,56.15,56.3,55.73,55.73,1716,0
2017-06-21,55,55,54.71,54.71,4221,0
2017-06-22,54.223,54.223,53.03,53.6,6029,0
2017-06-23,53.69,53.69,52,52,6821,0
2017-06-26,52.28,53.48,52.28,53.26,62179,0
2017-06-27,54,55.42,53.8294,53.97,11514,0
2017-06-28,55.97,56.4,55.43,56.23,12991,0
2017-06-29,58.15,60.51,57.42,58.4364,23332,0
2017-06-30,58.34,58.49,57.4,57.63,22141,0
2017-07-03,59,59,58.37,58.644,850,0
2017-07-05,58.64,58.912,57.71,58.912,4591,0
2017-07-06,58.9,60.5,58.6,58.6,9101,0
2017-07-07,60.48,60.48,58.0279,59.34,5371,0
2017-07-10,59,60.2,59,59.4361,1469,0
2017-07-11,58.7,60.16,58.7,60,1051,0
2017-07-12,59.8,60,59.24,59.86,3811,0
2017-07-13,60,60.9316,60,60.43,3215,0
2017-07-14,58.46,60.44,58.4,60.36,3611,0
2017-07-17,59.46,61,59.46,60.36,6137,0
2017-07-18,59.69,59.69,58.5,58.5,1378,0
2017-07-19,59.4026,59.4026,58.7559,58.7559,1383,0
2017-07-20,59.2,59.75,59.1,59.41,2675,0
2017-07-21,61,61,59.0015,59.0015,3400,0
2017-07-24,59.96,60.2,59.87,60.03,2618,0
2017-07-25,62,62.8,61.84,62.28,4912,0
2017-07-26,61.8,61.8,60,60,681,0
2017-07-27,60.56,60.99,59.73,59.9864,7199,0
2017-07-28,60.26,60.5,59.95,60.483,1546,0
2017-07-31,60.92,62.0198,60.63,61.59,46696,0
2017-08-01,62.09,63,62.09,63,4158,0
2017-08-02,63,63.318,62.93,63.21,1609,0
2017-08-03,63.21,63.6,63,63.22,15905,0
2017-08-04,64,65.34,63.95,64.73,5866,0
2017-08-07,64.23,64.48,63.33,63.42,2686,0
2017-08-08,63.49,65.86,63.49,65.6,3468,0
2017-08-09,66,66,63.83,64.39,3489,0
2017-08-10,63.9,63.9,61.5,61.67,7935,0
2017-08-11,61.57,62.37,60.54,60.9,3294,0
2017-08-14,61.01,63.98,61.01,63.61,3527,0
2017-08-15,64,64,63.33,63.36,3538,0
2017-08-16,63.6,63.6,62.63,62.63,6529,0
2017-08-17,62.36,62.4,59.83,59.83,10310,0
2017-08-18,58.54,60.8,58.54,60.8,1459,0
2017-08-22,59.8,60.45,59.8,60.08,2467,0
2017-08-23,60,60.39,59.93,60.24,2190,0
2017-08-24,60.44,60.5,60.2,60.46,3646,0
2017-08-25,61.55,61.55,60.43,60.73,4000,0
2017-08-28,60.83,60.83,60.19,60.3,2630,0
2017-08-29,58.6,59.51,58.5,58.99,3067,0
2017-08-30,59.49,59.49,58.48,58.48,2306,0
2017-08-31,58.72,58.72,57.69,58.08,5504,0
2017-09-01,59.6,59.6708,59.34,59.34,2855,0
2017-09-05,57.87,58.19,56.16,56.42,27814,0
2017-09-06,56.4,57.49,56.4,56.81,2431,0
2017-09-07,55.49,55.49,52.7,53.4662,23583,0
2017-09-08,52.93,54.661,52.93,54.244,7528,0
2017-09-11,55.33,56.56,55.33,56.46,9328,0
2017-09-12,57.46,59.4,57.45,59.1,3029,0
2017-09-13,58.76,60,58.7,60,13739,0
2017-09-14,59.94,60.508,59.94,60.12,3056,0
2017-09-15,59.57,60.88,59.32,60.87,5356,0
2017-09-18,61.35,62.706,61.35,62.4,9477,0
2017-09-19,61.93,64.19,61.93,64.01,4657,0
2017-09-20,64.75,66.25,64.74,65.83,7580,0
2017-09-21,65.83,66.7803,65.82,65.97,5610,0
2017-09-22,65.54,66.27,65.07,66.22,7040,0
2017-09-25,66.27,66.72,65.56,66.07,8381,0
2017-09-26,65,66.01,65,65.32,8342,0
2017-09-27,66.8,68.0568,66.03,67.1,10350,0
2017-09-28,67.16,67.45,65.99,67.05,14145,0
2017-09-29,67.11,68.32,67.11,67.36,6880,0
2017-10-02,67.45,68.3,67.01,67.9,17991,0
2017-10-03,67.41,68.11,66.68,66.83,27275,0
2017-10-04,66.52,67.64,66.44,67.47,24750,0
2017-10-05,66.41,68.5901,65.87,68.5901,14890,0
2017-10-06,70.05,70.05,67.41,68.37,7166,0
2017-10-09,68.32,68.32,67.85,68.14,2311,0
2017-10-10,68.86,69.18,68.48,69.1,4574,0
2017-10-11,68.49,69.0317,68.45,68.68,9021,0
2017-10-12,69.18,69.18,67.65,67.65,5468,0
2017-10-13,68,68,65.82,66.38,20026,0
2017-10-16,66.55,67.9,66.55,67.8292,3666,0
2017-10-17,68,68,67.52,67.52,500,0
2017-10-18,67.46,68.8,67.46,68.8,2708,0
2017-10-19,66.54,68.8,66.54,68.17,2730,0
2017-10-20,70,70.9999,69.95,70.29,16885,0
2017-10-23,70.79,70.91,69.77,69.77,2548,0
2017-10-24,71.5018,71.55,71.22,71.4814,7842,0
2017-10-25,71.35,71.4927,70.5,71,2476,0
2017-10-26,71,71.7699,71,71.6,8358,0
2017-10-27,71.0767,71.474,71.0767,71.474,443,0
2017-10-30,70.69,70.9932,70.485,70.99,745,0
2017-10-31,70.73,70.9961,70.73,70.83,15485,0
2017-11-01,71.7,71.7,70.062,70.08,834,0
2017-11-02,71.06,71.6564,69.91,70.62,3893,0
2017-11-03,71,71.9362,71,71.9362,814,0
2017-11-06,71.81,71.81,71.67,71.67,1770,0
2017-11-07,71.8,71.8,67.73,67.73,3795,0
2017-11-08,66.7,67.0001,66.7,67.0001,516,0
2017-11-09,65.03,66.62,65.03,65.64,7663,0
2017-11-10,65.17,66.38,65.17,65.625,8423,0
