Date,Open,High,Low,Close,Volume,OpenInt
2009-10-27,10,10,10,10,0,0
2009-10-28,9.4,9.5,8.37,8.49,2471423,0
2009-10-29,8.76,9,8.5,9,224137,0
2009-10-30,9,9.15,8.4,9.15,125686,0
2009-11-02,8.78,9.15,8.5,8.64,51683,0
2009-11-03,8.51,8.6,8.18,8.47,55183,0
2009-11-04,8.55,8.63,8.29,8.4,41770,0
2009-11-05,8.5,8.55,8.34,8.4,26450,0
2009-11-06,8.26,8.57,8.07,8.51,32604,0
2009-11-09,8.49,8.49,8.07,8.41,34499,0
2009-11-10,8.11,8.39,7.6,7.99,88184,0
2009-11-11,7.99,8,7.66,7.95,95855,0
2009-11-12,8.58,8.59,8.16,8.4,195000,0
2009-11-13,8.13,8.4,8.03,8.03,26860,0
2009-11-16,8.21,8.22,7.96,8.03,33795,0
2009-11-17,8.01,8.04,7.7,7.7,59329,0
2009-11-18,7.7,7.9,7.52,7.85,64722,0
2009-11-19,7.95,8.19,7.73,8.06,133610,0
2009-11-20,8.21,8.25,7.98,8,49853,0
2009-11-23,8.03,8.25,7.85,8.15,43141,0
2009-11-24,8.09,8.23,8,8.16,12180,0
2009-11-25,8.01,8.25,8,8.14,15225,0
2009-11-27,8.01,8.18,7.75,8.03,6554,0
2009-11-30,8.04,8.28,8,8.25,48904,0
2009-12-01,8.25,8.46,8.1,8.34,32517,0
2009-12-02,8,8.34,8,8.06,25020,0
2009-12-03,8.01,8.12,7.85,8.1,29066,0
2009-12-04,8.02,8.43,7.97,8.31,86012,0
2009-12-07,8.47,8.48,8.22,8.22,102782,0
2009-12-08,8.2,8.48,8.19,8.35,68566,0
2009-12-09,8.37,8.43,8.15,8.2,35925,0
2009-12-10,8.46,8.46,8.2,8.3,55170,0
2009-12-11,8.29,8.37,8.22,8.26,23200,0
2009-12-14,8.3,8.49,8.25,8.35,34858,0
2009-12-15,8.35,8.55,8.35,8.55,110289,0
2009-12-16,8.55,8.77,8.43,8.57,127097,0
2009-12-17,8.57,8.61,8.5,8.55,50403,0
2009-12-18,8.55,8.55,7.95,8,78310,0
2009-12-21,8.01,8.1,7.61,8.09,89401,0
2009-12-22,8.25,8.5,8.24,8.46,25274,0
2009-12-23,8.5,8.65,8.19,8.61,33161,0
2009-12-24,8.65,8.78,8.54,8.73,12410,0
2009-12-28,8.84,9.2,8.78,9.1,55388,0
2009-12-29,9.15,9.22,9.01,9.01,39244,0
2009-12-30,8.56,9.07,8.56,9.01,37135,0
2009-12-31,9,9.4,8.56,9.2,48186,0
2010-01-04,9.25,9.52,9.2,9.32,45123,0
2010-01-05,9.43,9.43,8.99,9.04,32082,0
2010-01-06,9.07,9.43,8.99,9.31,34786,0
2010-01-07,9.4,9.55,9.23,9.51,64359,0
2010-01-08,9.45,9.64,9.33,9.47,41250,0
2010-01-11,9.4,9.57,9.37,9.5,34767,0
2010-01-12,9.32,9.46,9.2,9.24,20825,0
2010-01-13,9.27,9.43,9.09,9.32,41121,0
2010-01-14,9.37,9.39,9,9.09,31024,0
2010-01-15,9,9.31,8.76,9.31,17154,0
2010-01-19,9.41,9.72,9.19,9.72,65283,0
2010-01-20,9.53,9.63,9.39,9.63,21175,0
2010-01-21,9.63,9.72,9.15,9.57,34417,0
2010-01-22,9.1,9.17,8.69,8.76,12850,0
2010-01-25,8.81,9.23,8.78,8.87,8011,0
2010-01-26,8.94,9.16,8.26,9,21836,0
2010-01-27,9.14,9.14,8.62,8.76,23784,0
2010-01-28,9.09,9.1,8.73,8.82,36000,0
2010-01-29,8.92,9.17,8.63,8.82,38921,0
2010-02-01,8.82,8.86,8.56,8.78,18283,0
2010-02-02,8.74,8.74,8.48,8.59,10380,0
2010-02-03,8.61,8.75,8.5,8.5,15650,0
2010-02-04,8.55,8.55,8.31,8.43,11094,0
2010-02-05,8.32,8.59,8.32,8.38,16707,0
2010-02-08,8.74,8.74,8.63,8.63,1700,0
2010-02-09,8.51,8.55,8.3,8.31,5580,0
2010-02-10,8.47,8.47,8.2,8.23,9692,0
2010-02-11,8.54,8.54,8.34,8.4,4400,0
2010-02-12,8.4,8.57,8.27,8.44,10663,0
2010-02-16,8.85,8.85,8.73,8.74,10866,0
2010-02-17,8.86,8.86,8.64,8.71,15382,0
2010-02-18,8.79,8.79,8.36,8.45,12303,0
2010-02-19,8.5,8.5,8.25,8.4,7700,0
2010-02-22,8.35,8.35,8.15,8.15,15528,0
2010-02-23,8.28,8.31,8.1,8.1,15910,0
2010-02-24,8.05,8.16,8,8,63836,0
2010-02-25,7.9,8.03,7.9,8.01,24525,0
2010-02-26,8.05,8.05,7.9,7.9,12711,0
2010-03-01,7.92,8.16,7.92,8.02,15388,0
2010-03-02,8,8.1,8,8,17820,0
2010-03-03,8.07,8.07,8.01,8.07,1400,0
2010-03-04,8.06,8.15,7.99,8,37600,0
2010-03-05,8,8.03,7.9,8,27404,0
2010-03-08,8,8.12,8,8.1,2138,0
2010-03-09,8.09,8.09,7.9,8.04,42000,0
2010-03-10,8,8.02,7.83,7.95,16033,0
2010-03-11,7.96,8,7.95,7.96,10244,0
2010-03-12,7.97,8.33,7.96,8.2,268000,0
2010-03-15,8.2,8.62,8.2,8.34,22156,0
2010-03-16,8.35,8.48,8.26,8.37,24800,0
2010-03-17,8.36,8.6,8.36,8.5,24748,0
2010-03-18,8.39,8.9,8.21,8.9,58442,0
2010-03-19,7.8,7.97,6.2,6.3,1282710,0
2010-03-22,6.3,6.5,6.3,6.4,142376,0
2010-03-23,6.4,6.5,6.25,6.34,114476,0
2010-03-24,6.44,6.46,6.34,6.37,96653,0
2010-03-25,6.44,6.45,6.3,6.3,40890,0
2010-03-26,6.31,6.39,6.15,6.2,27357,0
2010-03-29,6.17,6.17,5.92,5.94,181071,0
2010-03-30,6.02,6.02,5.65,5.77,84675,0
2010-03-31,5.8,6.04,5.52,6.04,165579,0
2010-04-01,6,6.08,5.57,5.62,82524,0
2010-04-05,5.59,5.77,5.53,5.53,19430,0
2010-04-06,5.62,5.74,5.59,5.7,61236,0
2010-04-07,5.71,5.91,5.7,5.73,8709,0
2010-04-08,5.77,5.9,5.74,5.85,209640,0
2010-04-09,5.9,5.96,5.85,5.87,9859,0
2010-04-12,5.76,5.9,5.76,5.85,21891,0
2010-04-13,5.9,5.92,5.85,5.9,122370,0
2010-04-14,5.96,5.98,5.7,5.89,35152,0
2010-04-15,5.88,5.9,5.62,5.72,14105,0
2010-04-16,5.76,5.76,5.44,5.56,159582,0
2010-04-19,5.51,5.62,5.51,5.6,18329,0
2010-04-20,5.65,5.78,5.58,5.66,28000,0
2010-04-21,5.86,5.88,5.44,5.55,46730,0
2010-04-22,5.79,5.79,5.48,5.61,23028,0
2010-04-23,5.56,5.75,5.46,5.57,40500,0
2010-04-26,5.53,5.55,5.45,5.5,20099,0
2010-04-27,5.46,5.48,5,5,126792,0
2010-04-28,5.01,5.01,4.64,4.77,135433,0
2010-04-29,4.78,4.98,4.75,4.9,66619,0
2010-04-30,4.93,4.96,4.82,4.84,114402,0
2010-05-03,4.85,4.95,4.83,4.95,17000,0
2010-05-04,4.92,4.92,4.85,4.85,9750,0
2010-05-05,4.8,4.99,4.8,4.94,14362,0
2010-05-06,4.94,5.37,4.94,5.15,46262,0
2010-05-07,5.2,5.27,5,5.27,32400,0
2010-05-10,5.98,5.98,5.04,5.25,21942,0
2010-05-11,5.31,5.46,5.25,5.46,14255,0
2010-05-12,5.42,5.59,5.42,5.55,13280,0
2010-05-13,5.48,5.83,5.42,5.83,43941,0
2010-05-14,5.53,6.04,5.34,6,50911,0
2010-05-17,6.05,6.05,5.65,5.98,21025,0
2010-05-18,6.12,6.15,6.02,6.08,48579,0
2010-05-19,6.11,6.11,5.89,6.05,43069,0
2010-05-20,6,6.08,5.98,6.08,72608,0
2010-05-21,6.01,6.08,5.8,6.04,24144,0
2010-05-24,6.06,6.08,6,6.08,37184,0
2010-05-25,6,6.17,6,6.17,63739,0
2010-05-26,6.03,6.23,6.03,6.23,21300,0
2010-05-27,6.28,6.28,6.13,6.26,11747,0
2010-05-28,6.26,6.26,6.18,6.18,1664,0
2010-06-01,6.1,6.12,6.05,6.05,9349,0
2010-06-02,6.05,6.17,6.05,6.1,16171,0
2010-06-03,6.13,6.13,6.02,6.1,3514,0
2010-06-04,6.02,6.07,6,6.05,34148,0
2010-06-07,6,6.05,6,6,14694,0
2010-06-08,6,6.06,5.84,6.01,9080,0
2010-06-09,6,6.04,5.63,5.74,25578,0
2010-06-10,5.85,5.99,5.76,5.76,1189,0
2010-06-11,5.77,5.87,5.77,5.84,5063,0
2010-06-14,5.88,5.88,5.77,5.78,9400,0
2010-06-15,5.8,5.8,5.51,5.67,6398,0
2010-06-16,5.56,5.61,5.53,5.53,1000,0
2010-06-17,5.59,5.64,5.59,5.64,502,0
2010-06-18,5.69,5.94,5.61,5.92,10867,0
2010-06-21,5.92,5.92,5.8,5.83,5587,0
2010-06-22,5.53,5.83,5.53,5.83,500,0
2010-06-23,5.66,5.81,5.57,5.61,5750,0
2010-06-24,5.5,5.85,5.5,5.85,17215,0
2010-06-25,5.83,5.92,5.63,5.92,11546,0
2010-06-28,5.61,6.25,5.61,6.09,10020,0
2010-06-29,6,6.01,6,6,10698,0
2010-06-30,5.93,6.05,5.69,5.98,6968,0
2010-07-01,5.75,5.88,5.61,5.75,11102,0
2010-07-02,5.63,5.74,5.51,5.74,3850,0
2010-07-06,5.58,5.75,5.55,5.56,5670,0
2010-07-07,5.57,5.57,5.26,5.3,22165,0
2010-07-08,5.39,5.4,5.06,5.2,24004,0
2010-07-09,5.1,5.13,5.1,5.13,1300,0
2010-07-12,5.23,5.24,5.01,5.17,2493,0
2010-07-13,5.59,5.59,5.2,5.27,650,0
2010-07-14,5.18,5.25,5.15,5.2,3345,0
2010-07-15,5.1,5.34,5.1,5.32,2250,0
2010-07-19,5.48,5.48,5.4,5.4,900,0
2010-07-20,5.38,5.38,5.06,5.14,3850,0
2010-07-21,5,5.13,4.85,4.94,7572,0
2010-07-22,5.01,5.04,4.85,4.87,6616,0
2010-07-23,5,5,4.95,4.95,400,0
2010-07-26,5,5,4.45,4.61,56074,0
2010-07-27,4.69,5.39,4.69,5.2,22320,0
2010-07-28,5.2,5.57,4.99,5.28,18092,0
2010-07-29,5.29,5.46,5.03,5.33,9114,0
2010-07-30,5.39,5.49,5.28,5.28,6034,0
2010-08-02,5.3,5.5,5.26,5.45,15447,0
2010-08-03,5.09,5.46,5.07,5.37,6700,0
2010-08-04,5.25,5.3,5.09,5.3,3814,0
2010-08-05,5.22,5.44,5.22,5.34,2640,0
2010-08-06,5.27,5.27,5.27,5.27,100,0
2010-08-09,5.28,5.28,4.91,4.98,10335,0
2010-08-10,4.98,5.04,4.86,5,3750,0
2010-08-11,4.76,4.76,4.76,4.76,300,0
2010-08-12,4.8,4.98,4.58,4.71,14880,0
2010-08-13,4.74,5.14,4.64,4.64,5117,0
2010-08-16,4.63,5.03,4.63,5.03,2352,0
2010-08-17,4.97,5.1,4.97,5.01,3975,0
2010-08-18,5.05,5.07,4.87,5.07,731,0
2010-08-19,4.87,5.22,4.87,5.22,1600,0
2010-08-20,5.1,5.12,4.73,4.94,6550,0
2010-08-23,4.93,5.16,4.93,5.1,1004,0
2010-08-24,4.84,5.14,4.84,5.09,2300,0
2010-08-25,4.98,5.05,4.82,5.05,2338,0
2010-08-26,5.06,5.06,4.7,4.75,4000,0
2010-08-27,5.09,5.13,4.86,5.13,5570,0
2010-08-30,5.08,5.12,4.77,5.01,5710,0
2010-08-31,4.97,5.23,4.97,5.22,6786,0
2010-09-01,5.22,5.22,4.86,5.05,11214,0
2010-09-02,4.86,4.9,4.7,4.7,16530,0
2010-09-03,4.7,4.88,4.5,4.6,20795,0
2010-09-07,4.59,4.67,4.26,4.67,4357,0
2010-09-08,4.46,4.75,4.46,4.75,7224,0
2010-09-09,4.64,4.68,4.61,4.68,1500,0
2010-09-10,4.68,5,4.47,4.6,43862,0
2010-09-13,4.6,4.75,4.6,4.75,40917,0
2010-09-14,4.78,4.78,4.65,4.74,16346,0
2010-09-15,4.84,4.85,4.73,4.8,67230,0
2010-09-16,4.7,4.75,4.5,4.75,30960,0
2010-09-17,4.75,4.8,4.75,4.8,4339,0
2010-09-20,4.76,4.76,4.65,4.69,46222,0
2010-09-21,4.62,4.74,4.62,4.66,6700,0
2010-09-22,4.61,4.65,4.42,4.44,27224,0
2010-09-23,4.5,4.5,4.45,4.45,2200,0
2010-09-24,4.35,4.62,4.35,4.37,23201,0
2010-09-27,4.38,4.38,3.98,3.99,61070,0
2010-09-28,4.05,4.18,3.97,4,71883,0
2010-09-29,4,4.05,3.98,3.98,72600,0
2010-09-30,4,4,3.75,3.97,87077,0
2010-10-01,3.97,4.01,3.65,3.8,81378,0
2010-10-04,3.8,3.97,3.69,3.81,33475,0
2010-10-05,3.8,4,3.8,3.85,13312,0
2010-10-06,3.93,3.99,3.92,3.96,19810,0
2010-10-07,4.02,4.03,3.92,4.02,18570,0
2010-10-08,4.02,4.02,3.85,3.88,52447,0
2010-10-11,3.91,3.91,3.75,3.75,34800,0
2010-10-12,3.75,3.95,3.75,3.79,36740,0
2010-10-13,3.82,3.82,3.55,3.67,81640,0
2010-10-14,3.65,3.81,3.55,3.75,32984,0
2010-10-15,3.7,3.7,3.62,3.65,23839,0
2010-10-18,3.64,3.8,3.57,3.78,29322,0
2010-10-19,3.78,3.78,3.64,3.68,28056,0
2010-10-20,3.63,3.7,3.58,3.62,146119,0
2010-10-21,3.59,3.64,3.5,3.54,122415,0
2010-10-22,3.52,3.52,3.23,3.29,176487,0
2010-10-25,3.32,3.4,3.24,3.25,60668,0
2010-10-26,3.25,3.26,3.02,3.11,80392,0
2010-10-27,3.1,3.1,3.04,3.04,44236,0
2010-10-28,3.05,3.06,2.92,3.03,149647,0
2010-10-29,3.02,3.12,2.99,3.04,141254,0
2010-11-01,3.02,3.03,2.8,2.88,95546,0
2010-11-02,2.86,3.11,2.86,3.06,247236,0
2010-11-03,3.05,3.2,3.02,3.15,42347,0
2010-11-04,3.29,3.4,3.15,3.4,63801,0
2010-11-05,3.66,4.09,3.66,4,130571,0
2010-11-08,3.98,4.24,3.98,4.04,54425,0
2010-11-09,4.13,4.24,3.98,3.99,34530,0
2010-11-10,4,4,3.75,3.89,32891,0
2010-11-11,3.88,4,3.8,3.85,23076,0
2010-11-12,3.88,3.98,3.8,3.89,16010,0
2010-11-15,3.86,4.16,3.86,3.94,9540,0
2010-11-16,3.92,4.1,3.82,4.09,34786,0
2010-11-17,4.02,4.05,4,4.05,2600,0
2010-11-18,4,4.22,3.91,4.21,48477,0
2010-11-19,4.17,4.25,4.15,4.23,15610,0
2010-11-22,4.26,4.26,4.15,4.15,6610,0
2010-11-23,4.15,4.15,4.1,4.11,12520,0
2010-11-24,4.06,4.15,4.05,4.12,2050,0
2010-11-26,4.12,4.17,4.12,4.14,8200,0
2010-11-29,4.11,4.21,4.02,4.06,17566,0
2010-11-30,4.1,4.3,4.03,4.15,61845,0
2010-12-01,4.1,4.13,4.08,4.09,90300,0
2010-12-02,4.09,4.09,4.02,4.02,5225,0
2010-12-03,4.14,4.14,3.91,3.95,15274,0
2010-12-06,3.94,4.24,3.82,4.2,31662,0
2010-12-07,4.2,4.2,3.95,4.02,11424,0
2010-12-08,4,4.04,3.91,3.94,11978,0
2010-12-09,3.99,3.99,3.8,3.86,49502,0
2010-12-10,3.77,3.87,3.72,3.83,17850,0
2010-12-13,3.85,4.09,3.85,4.05,19722,0
2010-12-14,4.05,4.17,4,4.05,30682,0
2010-12-15,4.2,4.3,4.07,4.17,31279,0
2010-12-16,4.22,4.63,4.22,4.52,113394,0
2010-12-17,4.58,4.6,4.32,4.39,19436,0
2010-12-20,4.41,4.43,4.1,4.18,20658,0
2010-12-21,4.15,4.28,4.05,4.17,32171,0
2010-12-22,4.17,4.17,4,4.05,30507,0
2010-12-23,4.09,4.19,4.05,4.14,53771,0
2010-12-27,4.23,4.24,4.05,4.2,23129,0
2010-12-28,4.15,4.22,4.06,4.22,40032,0
2010-12-29,4.22,4.22,4.06,4.06,52569,0
2010-12-30,4.08,4.2,4.08,4.2,25023,0
2010-12-31,4.1,4.17,4.08,4.1,27562,0
2011-01-03,4.19,4.25,4.16,4.25,6362,0
2011-01-04,4.25,4.8,4.22,4.65,69068,0
2011-01-05,4.68,4.78,4.6,4.74,77270,0
2011-01-06,4.75,4.86,4.7,4.76,54325,0
2011-01-07,4.81,4.89,4.76,4.89,47158,0
2011-01-10,4.79,5.03,4.79,4.83,44722,0
2011-01-11,4.83,4.83,4.54,4.61,21372,0
2011-01-12,4.71,4.83,4.63,4.69,36279,0
2011-01-13,4.73,4.76,4.7,4.72,17732,0
2011-01-14,4.74,4.76,4.51,4.76,55912,0
2011-01-18,4.71,4.8,4.52,4.77,12450,0
2011-01-19,4.73,4.73,4.45,4.53,34656,0
2011-01-20,4.43,4.48,4.31,4.43,9727,0
2011-01-21,4.36,4.48,4.34,4.44,46400,0
2011-01-24,4.49,4.62,4.4,4.48,16942,0
2011-01-25,4.44,4.61,4.4,4.61,33268,0
2011-01-26,4.66,4.73,4.55,4.68,7632,0
2011-01-27,4.7,4.77,4.58,4.77,34569,0
2011-01-28,4.76,4.76,4.58,4.6,24510,0
2011-01-31,4.66,4.75,4.45,4.63,24842,0
2011-02-01,4.56,4.66,4.56,4.58,21667,0
2011-02-02,4.59,4.65,4.46,4.65,13838,0
2011-02-03,4.46,4.58,4.44,4.54,4995,0
2011-02-04,4.46,4.46,4.26,4.39,16740,0
2011-02-07,4.39,4.52,4.39,4.5,11306,0
2011-02-08,4.46,4.69,4.45,4.61,25300,0
2011-02-09,4.57,4.68,4.57,4.66,14982,0
2011-02-10,4.65,4.78,4.58,4.78,13811,0
2011-02-11,4.78,4.95,4.71,4.91,25512,0
2011-02-14,4.88,4.95,4.75,4.78,11520,0
2011-02-15,4.83,4.86,4.71,4.8,3590,0
2011-02-16,4.83,4.83,4.81,4.81,2423,0
2011-02-18,4.52,4.57,4.4,4.4,41177,0
2011-02-22,4.45,4.45,4.1,4.15,48677,0
2011-02-23,4.15,4.5,4,4.5,87914,0
2011-02-24,4.45,4.45,4.32,4.33,15266,0
2011-02-25,4.4,4.5,4.37,4.44,21133,0
2011-02-28,4.49,4.51,4.4,4.49,17390,0
2011-03-01,4.5,4.57,4.47,4.48,13287,0
2011-03-02,4.46,4.58,4.46,4.5,1900,0
2011-03-03,4.58,4.7,4.4,4.69,28738,0
2011-03-04,4.69,5.11,4.69,5.02,166370,0
2011-03-07,5.02,5.3,4.84,5,141603,0
2011-03-08,5,5.05,4.88,5.03,79862,0
2011-03-09,5.1,5.2,4.98,5.1,139133,0
2011-03-10,5.1,5.1,4.75,4.78,56574,0
2011-03-11,4.79,4.92,4.79,4.87,13502,0
2011-03-14,4.99,4.99,3.56,4.75,61072,0
2011-03-15,4.75,4.8,4.59,4.69,14400,0
2011-03-16,4.75,4.77,4.73,4.75,7155,0
2011-03-17,4.81,4.88,4.68,4.73,3970,0
2011-03-18,4.91,5.08,4.68,5,42011,0
2011-03-21,5.03,5.23,4.96,5.23,17076,0
2011-03-22,5.11,5.2,4.88,4.9,19778,0
2011-03-23,4.93,4.95,4.9,4.94,7200,0
2011-03-24,4.9,5.03,4.89,5.03,21849,0
2011-03-25,5.01,5.05,4.9,4.96,18917,0
2011-03-28,4.92,5.1,4.92,5.1,6618,0
2011-03-29,5.04,5.06,4.9,4.97,9196,0
2011-03-30,4.96,5.04,4.96,5,9425,0
2011-03-31,4.99,5.1,4.99,5.01,9146,0
2011-04-01,5.06,5.06,4.99,5,11150,0
2011-04-04,5,5.25,4.99,5.17,58554,0
2011-04-05,5.17,5.2,5.12,5.14,15965,0
2011-04-06,5.18,5.25,5.14,5.18,32928,0
2011-04-07,5.23,5.27,5.15,5.2,23765,0
2011-04-08,5.16,5.21,4.97,4.98,25375,0
2011-04-11,5.02,5.12,4.99,5.1,88197,0
2011-04-12,5.09,5.35,5.05,5.33,33734,0
2011-04-13,5.34,5.68,5.23,5.64,81019,0
2011-04-14,5.7,5.73,5.45,5.51,48619,0
2011-04-15,5.29,5.6,5.29,5.5,15787,0
2011-04-18,5.5,5.5,5.27,5.43,50348,0
2011-04-19,5.45,5.65,5.35,5.46,34594,0
2011-04-20,5.6,5.95,5.46,5.95,64864,0
2011-04-21,5.97,6.21,5.75,5.93,49745,0
2011-04-25,6,6.11,5.68,5.9,35240,0
2011-04-26,6.02,6.05,5.84,5.94,45038,0
2011-04-27,5.61,6.03,5.5,5.88,58056,0
2011-04-28,5.92,6.13,5.88,5.96,33825,0
2011-04-29,6.02,6.02,5.9,5.99,23566,0
2011-05-02,6.02,6.16,5.83,5.97,41812,0
2011-05-03,5.87,6.05,5.77,5.86,20548,0
2011-05-04,5.86,5.89,5.8,5.84,2650,0
2011-05-05,5.76,5.88,5.52,5.73,32488,0
2011-05-06,5.52,5.7,5.5,5.66,42279,0
2011-05-09,5.66,5.96,5.47,5.93,38827,0
2011-05-10,5.9,6.02,5.85,6.01,23662,0
2011-05-11,5.93,6.03,5.88,6.01,85764,0
2011-05-12,5.94,6,5.9,6,42030,0
2011-05-13,5.9,5.99,5.9,5.95,61223,0
2011-05-16,5.95,5.95,5.84,5.86,7433,0
2011-05-17,5.85,5.9,5.82,5.88,18963,0
2011-05-18,5.87,6,5.82,6,16436,0
2011-05-19,5.99,6.09,5.96,6.09,69371,0
2011-05-20,6,6.1,5.93,5.94,10300,0
2011-05-23,5.85,5.91,5.61,5.78,45869,0
2011-05-24,5.66,5.85,5.56,5.58,26498,0
2011-05-25,5.64,5.7,5.42,5.51,25811,0
2011-05-26,5.34,5.61,5.34,5.51,13894,0
2011-05-27,5.48,5.5,5.39,5.47,6400,0
2011-05-31,5.59,5.77,5.4,5.66,27454,0
2011-06-01,5.53,5.66,5.53,5.63,4263,0
2011-06-02,5.72,5.88,5.58,5.84,15324,0
2011-06-03,5.63,6,5.55,5.9,35075,0
2011-06-06,5.76,5.76,5.61,5.69,9902,0
2011-06-07,5.67,5.91,5.51,5.79,27232,0
2011-06-08,5.53,5.6,5.53,5.6,1300,0
2011-06-09,5.52,5.79,5.52,5.65,7000,0
2011-06-10,5.62,5.69,5.5,5.61,12518,0
2011-06-13,5.6,5.73,5.5,5.66,22431,0
2011-06-14,5.7,5.9,5.55,5.65,25160,0
2011-06-15,5.6,5.7,5.4,5.5,34466,0
2011-06-16,5.58,5.78,5.3,5.43,56740,0
2011-06-17,5.54,5.64,4.98,5.05,48076,0
2011-06-20,5.6,5.6,4.86,5,47834,0
2011-06-21,5.11,5.41,4.99,5.25,53973,0
2011-06-22,5.41,5.53,5.3,5.38,45906,0
2011-06-23,5.38,5.39,4.95,5.06,55468,0
2011-06-24,5.2,5.26,5.09,5.2,18766,0
2011-06-27,5.22,5.32,5.09,5.22,18608,0
2011-06-28,5.25,5.44,5.25,5.29,27502,0
2011-06-29,5.4,5.4,5.3,5.33,9153,0
2011-06-30,5.39,5.56,5.39,5.43,13878,0
2011-07-01,5.45,5.68,5.45,5.6,13777,0
2011-07-05,5.89,5.89,5.56,5.64,27710,0
2011-07-06,5.63,5.99,5.63,5.91,18455,0
2011-07-07,6,6.12,5.91,5.92,77172,0
2011-07-08,6,6.05,5.91,6.04,28649,0
2011-07-11,6.05,6.19,5.92,5.99,67387,0
2011-07-12,6.04,6.1,5.95,5.95,45368,0
2011-07-13,6.1,6.17,6.01,6.07,80486,0
2011-07-14,6.05,6.19,6,6.03,44179,0
2011-07-15,6.19,6.19,5.89,5.95,35211,0
2011-07-18,6.1,6.13,5.92,5.98,28895,0
2011-07-19,6,6.17,5.99,6.1,27620,0
2011-07-20,6.18,6.2,6.07,6.1,15772,0
2011-07-21,6.15,6.15,6.01,6.08,23039,0
2011-07-22,6.1,6.1,6.03,6.05,6740,0
2011-07-25,6.09,6.16,6.01,6.08,27211,0
2011-07-26,6.13,6.2,5.9,5.92,53533,0
2011-07-27,5.9,6.07,5.69,5.8,56634,0
2011-07-28,5.87,5.99,5.62,5.79,36864,0
2011-07-29,5.79,5.93,5.67,5.83,23727,0
2011-08-01,6.31,6.38,5.55,5.56,72432,0
2011-08-02,5.55,5.78,5.52,5.52,15170,0
2011-08-03,5.58,5.58,5.31,5.44,25994,0
2011-08-04,5.44,5.73,4.94,5,47232,0
2011-08-05,5,5,4.46,4.5,103880,0
2011-08-08,4.02,4.3,3.76,4.1,61376,0
2011-08-09,4.1,4.59,4.1,4.2,37288,0
2011-08-10,4.19,4.77,4.14,4.4,20748,0
2011-08-11,4.37,4.63,4.31,4.55,12009,0
2011-08-12,4.73,4.92,4.65,4.7,11187,0
2011-08-15,4.77,4.92,4.55,4.75,38059,0
2011-08-16,4.83,4.83,4.71,4.75,12230,0
2011-08-17,4.7,4.85,4.7,4.71,10071,0
2011-08-18,4.68,4.73,4.55,4.63,22589,0
2011-08-19,4.71,4.84,4.5,4.5,18296,0
2011-08-22,4.61,4.75,4.55,4.75,21150,0
2011-08-23,4.75,4.75,4.65,4.73,3011,0
2011-08-24,4.68,4.82,4.68,4.75,2100,0
2011-08-25,4.71,4.77,4.55,4.74,6616,0
2011-08-26,4.7,4.82,4.7,4.75,5824,0
2011-08-29,4.84,4.84,4.57,4.66,14883,0
2011-08-30,4.62,4.82,4.62,4.82,23963,0
2011-08-31,4.85,5.01,4.6,5.01,65643,0
2011-09-01,5,5.19,4.87,4.99,25658,0
2011-09-02,4.95,5,4.94,4.95,13474,0
2011-09-06,5,5.04,4.92,5,6781,0
2011-09-07,4.99,5.08,4.79,4.79,16165,0
2011-09-08,4.79,4.86,4.5,4.86,19735,0
2011-09-09,4.8,4.9,4.61,4.9,4500,0
2011-09-12,4.85,5,4.7,4.95,6138,0
2011-09-13,4.91,5,4.7,5,8650,0
2011-09-14,5,5,4.7,4.76,4465,0
2011-09-15,4.86,4.99,4.75,4.76,7941,0
2011-09-16,4.76,4.77,4.61,4.65,14144,0
2011-09-19,4.67,4.69,4.51,4.52,12848,0
2011-09-20,4.55,4.63,4.17,4.29,33944,0
2011-09-21,4.3,4.3,4.16,4.16,14610,0
2011-09-22,4.01,4.08,3.96,4.05,25948,0
2011-09-23,4.01,4.1,3.96,4.1,5960,0
2011-09-26,4.02,4.1,4.02,4.07,6800,0
2011-09-27,4.06,4.24,4.05,4.08,5360,0
2011-09-28,4.1,4.1,4.01,4.02,4568,0
2011-09-29,4.02,4.1,3.96,4.1,31869,0
2011-09-30,4.09,4.09,3.97,4.05,1250,0
2011-10-03,4.11,4.15,3.69,3.8,16276,0
2011-10-04,3.74,3.74,3.34,3.34,16773,0
2011-10-05,3.25,4.08,3.25,4.08,20099,0
2011-10-06,4.12,4.12,3.8,3.87,8748,0
2011-10-07,3.95,4,3.95,3.98,10966,0
2011-10-10,3.99,4,3.77,3.84,12200,0
2011-10-11,3.78,3.96,3.76,3.86,5016,0
2011-10-12,3.95,4.04,3.85,3.95,25001,0
2011-10-13,4.04,4.04,3.89,4.01,10234,0
2011-10-14,4.03,4.06,3.87,3.94,12225,0
2011-10-17,4,4,3.87,3.87,26971,0
2011-10-18,3.9,3.9,3.76,3.78,12942,0
2011-10-19,3.87,3.98,3.85,3.93,35570,0
2011-10-20,3.9,3.93,3.86,3.86,4548,0
2011-10-21,3.87,3.99,3.75,3.85,16042,0
2011-10-24,3.94,3.94,3.63,3.75,31892,0
2011-10-25,3.75,3.75,3.7,3.74,6011,0
2011-10-26,3.85,3.85,3.73,3.84,5167,0
2011-10-27,3.9,4,3.86,3.86,30086,0
2011-10-28,3.86,3.9,3.85,3.9,9388,0
2011-10-31,3.87,3.9,3.84,3.85,6729,0
2011-11-01,3.81,3.9,3.81,3.88,5026,0
2011-11-02,3.88,3.91,3.88,3.9,1400,0
2011-11-03,3.93,3.93,3.86,3.88,18278,0
2011-11-04,3.89,4,3.75,4,21481,0
2011-11-07,4.05,4.06,3.83,3.83,9604,0
2011-11-08,3.81,4,3.81,3.91,6066,0
2011-11-09,3.85,3.97,3.85,3.86,12360,0
2011-11-10,3.99,3.99,3.8,3.97,37427,0
2011-11-11,3.98,4,3.9,3.97,10775,0
2011-11-14,3.99,4,3.98,3.98,11812,0
2011-11-15,3.99,4,3.94,3.98,4206,0
2011-11-16,4,4,3.93,4,4800,0
2011-11-17,4,4,3.91,3.91,3000,0
2011-11-18,3.95,4,3.83,3.9,10501,0
2011-11-21,3.9,3.99,3.82,3.86,3378,0
2011-11-22,3.85,3.99,3.82,3.85,7030,0
2011-11-23,3.75,3.99,3.57,3.99,16749,0
2011-11-25,3.96,3.96,3.57,3.79,4060,0
2011-11-28,3.66,3.81,3.6,3.61,9660,0
2011-11-29,3.61,3.83,3.57,3.69,14641,0
2011-11-30,3.75,3.8,3.58,3.8,11435,0
2011-12-01,3.78,3.79,3.56,3.75,7170,0
2011-12-02,3.76,3.76,3.68,3.69,20451,0
2011-12-05,3.7,3.77,3.51,3.7,13944,0
2011-12-06,3.63,3.75,3.54,3.54,12472,0
2011-12-07,3.56,3.65,3.56,3.65,2899,0
2011-12-08,3.67,3.86,3.5,3.51,8548,0
2011-12-09,3.69,3.69,3.5,3.6,26899,0
2011-12-12,3.59,3.59,3.46,3.5,3400,0
2011-12-13,3.63,3.64,3.5,3.61,13196,0
2011-12-14,3.73,3.73,3.55,3.59,1898,0
2011-12-15,3.7,3.7,3.55,3.55,5463,0
2011-12-16,3.56,3.6,3.5,3.52,19412,0
2011-12-19,3.53,3.59,3.46,3.59,29015,0
2011-12-20,3.6,3.6,3.4,3.41,26341,0
2011-12-21,3.4,3.6,3.23,3.41,18917,0
2011-12-22,3.42,3.5,3,3.25,63754,0
2011-12-23,3.26,3.42,3.26,3.41,2750,0
2011-12-27,3.41,3.5,3.19,3.5,25161,0
2011-12-28,3.5,3.51,3.33,3.41,4833,0
2011-12-29,3.5,3.6,3.45,3.59,10686,0
2011-12-30,3.54,3.645,3.28,3.57,30738,0
2012-01-03,3.58,3.89,3.52,3.72,5403,0
2012-01-04,3.73,3.73,3.57,3.72,1514,0
2012-01-05,3.64,3.71,3.56,3.57,1413,0
2012-01-06,3.71,3.73,3.35,3.4,29524,0
2012-01-09,3.41,3.5,3.38,3.39,17401,0
2012-01-10,3.39,3.49,3.31,3.32,24016,0
2012-01-11,3.34,3.4,3.25,3.28,12018,0
2012-01-12,3.26,3.3,3.25,3.25,15128,0
2012-01-13,3.27,3.27,3.18,3.21,23980,0
2012-01-17,3.27,3.34,3.27,3.32,18543,0
2012-01-18,3.32,3.89,3.32,3.7,12598,0
2012-01-19,3.43,3.75,3.42,3.55,6750,0
2012-01-20,3.46,3.63,3.37,3.63,5611,0
2012-01-23,3.65,3.65,3.4,3.6,11172,0
2012-01-24,3.51,3.65,3.42,3.65,17092,0
2012-01-25,3.65,3.87,3.59,3.68,8400,0
2012-01-26,3.77,3.83,3.68,3.82,4925,0
2012-01-27,3.82,3.82,3.61,3.75,2990,0
2012-01-30,3.66,3.81,3.62,3.65,12206,0
2012-02-01,3.69,3.7,3.53,3.58,6350,0
2012-02-02,3.65,3.65,3.58,3.65,525,0
2012-02-03,3.73,3.82,3.5,3.52,13612,0
2012-02-06,3.56,3.73,3.51,3.58,5658,0
2012-02-07,3.58,3.66,3.58,3.66,4156,0
2012-02-08,3.7,3.75,3.54,3.64,16925,0
2012-02-09,3.64,3.71,3.64,3.64,6230,0
2012-02-10,3.7,3.75,3.66,3.75,4064,0
2012-02-13,3.7,3.75,3.55,3.61,7775,0
2012-02-14,3.54,3.65,3.52,3.55,17788,0
2012-02-15,3.56,3.6,3.56,3.56,12065,0
2012-02-16,3.6,3.6,3.47,3.52,11400,0
2012-02-17,3.47,3.6,3.38,3.55,6427,0
2012-02-21,3.5,3.64,3.41,3.45,14744,0
2012-02-22,3.45,3.52,3.42,3.52,7504,0
2012-02-23,3.52,3.69,3.5,3.66,11060,0
2012-02-24,3.62,3.68,3.55,3.68,2641,0
2012-02-27,3.66,3.71,3.61,3.71,6380,0
2012-02-28,3.73,3.74,3.61,3.62,165873,0
2012-02-29,3.7,3.73,3.58,3.6,22816,0
2012-03-01,3.71,3.72,3.65,3.66,42048,0
2012-03-02,3.7,3.89,3.5,3.89,119880,0
2012-03-05,3.89,4.29,3.7,4.24,36923,0
2012-03-06,4.19,4.24,4.02,4.13,19965,0
2012-03-07,4.19,4.25,4.02,4.25,4554,0
2012-03-08,4.15,4.15,4.04,4.11,108497,0
2012-03-09,4.13,4.37,4.13,4.25,12353,0
2012-03-12,4.24,4.26,4.2,4.25,14235,0
2012-03-13,4.26,4.6,4.26,4.49,17699,0
2012-03-14,4.41,4.56,4.41,4.45,10014,0
2012-03-15,4.45,4.47,4.41,4.41,2900,0
2012-03-16,4.47,4.62,4.47,4.49,23652,0
2012-03-19,4.53,4.74,4.5,4.7,19135,0
2012-03-20,4.75,4.75,4.62,4.62,14658,0
2012-03-21,4.66,4.98,4.62,4.79,27866,0
2012-03-22,4.84,5.05,4.83,5.05,16956,0
2012-03-23,5.01,5.06,4.8,4.8,10219,0
2012-03-26,4.73,4.8,4.72,4.79,38432,0
2012-03-27,4.85,4.85,4.75,4.79,11809,0
2012-03-28,4.82,4.91,4.62,4.79,12735,0
2012-03-29,4.71,4.76,4.71,4.75,3102,0
2012-03-30,4.75,5,4.75,4.95,16530,0
2012-04-02,5,5.12,4.99,5.12,43565,0
2012-04-03,5.2,5.3,5.18,5.25,40774,0
2012-04-04,5.32,5.34,5.26,5.3,27211,0
2012-04-05,5.31,5.35,5.1,5.18,10854,0
2012-04-09,5.06,5.1,4.85,4.89,15187,0
2012-04-10,4.82,4.94,4.71,4.9,24933,0
2012-04-11,4.84,4.96,4.83,4.96,11501,0
2012-04-12,4.98,5.05,4.96,5,28995,0
2012-04-13,5.03,5.13,5.02,5.07,5360,0
2012-04-16,5.11,5.12,5.07,5.1,12980,0
2012-04-17,5.17,5.17,5,5.08,14931,0
2012-04-18,5.03,5.07,4.98,5,12742,0
2012-04-19,4.84,5.07,4.72,4.99,17043,0
2012-04-20,4.84,4.99,4.71,4.95,18292,0
2012-04-23,4.95,5.05,4.87,4.95,5558,0
2012-04-24,5,5,4.85,4.95,11253,0
2012-04-25,4.98,5,4.9,4.99,19353,0
2012-04-26,4.95,4.95,4.85,4.91,10013,0
2012-04-27,4.82,4.89,4.62,4.63,28015,0
2012-04-30,4.67,4.84,4.62,4.62,12103,0
2012-05-01,4.62,4.88,4.62,4.65,30641,0
2012-05-02,4.63,4.83,4.61,4.77,168034,0
2012-05-03,4.84,4.97,4.73,4.74,16107,0
2012-05-04,4.42,4.56,4.11,4.4,88646,0
2012-05-07,4.49,4.57,4.4,4.45,22373,0
2012-05-08,4.49,4.49,4.14,4.14,13515,0
2012-05-09,4.22,4.5,4.01,4.41,36713,0
2012-05-10,4.5,4.5,4.31,4.31,9482,0
2012-05-11,4.31,4.49,4.3,4.41,1394,0
2012-05-14,4.34,4.35,4.13,4.13,9078,0
2012-05-15,4.01,4.23,4.01,4.19,13827,0
2012-05-16,4.16,4.16,3.99,4,11304,0
2012-05-17,4,4.11,4,4.02,8289,0
2012-05-18,4.01,4.08,3.8,3.87,17531,0
2012-05-21,3.92,3.92,3.87,3.87,4700,0
2012-05-22,3.88,4.01,3.83,3.99,27344,0
2012-05-23,3.91,3.92,3.57,3.67,31834,0
2012-05-25,3.79,3.8,3.75,3.75,1385,0
2012-05-29,3.84,3.89,3.76,3.87,12912,0
2012-05-30,3.87,3.92,3.8,3.8,1100,0
2012-05-31,3.85,4.15,3.64,3.9899,20891,0
2012-06-01,3.9,3.93,3.76,3.82,1499,0
2012-06-04,3.86,3.93,3.57,3.9,15587,0
2012-06-05,3.81,3.83,3.75,3.8,5048,0
2012-06-06,3.75,3.84,3.75,3.84,1500,0
2012-06-07,3.78,3.84,3.77,3.84,9331,0
2012-06-08,3.84,3.85,3.84,3.85,3091,0
2012-06-11,3.98,4.16,3.86,3.95,13377,0
2012-06-12,3.97,4.3,3.97,4.29,5411,0
2012-06-13,4.28,4.48,4.26,4.32,9377,0
2012-06-14,4.3,4.3,4.08,4.08,7619,0
2012-06-15,4.18,4.38,4.1,4.38,4392,0
2012-06-18,4.36,4.56,4.36,4.46,44783,0
2012-06-19,4.46,4.46,4.15,4.45,9654,0
2012-06-20,4.46,4.46,4.41,4.45,3969,0
2012-06-21,4.43,4.58,4.43,4.58,15164,0
2012-06-22,4.67,4.7,4.54,4.68,3484,0
2012-06-25,4.73,4.93,4.58,4.8,14109,0
2012-06-26,4.7,4.8,4.25,4.44,18897,0
2012-06-27,4.48,4.49,4.48,4.48,2803,0
2012-06-28,4.47,4.73,4.25,4.51,11088,0
2012-06-29,4.51,4.91,4.47,4.91,5950,0
2012-07-02,4.91,5.07,4.85,5.02,31108,0
2012-07-03,5.12,5.12,4.97,5.03,9867,0
2012-07-05,5,5,4.68,4.68,12692,0
2012-07-06,4.73,4.8,4.55,4.67,3176,0
2012-07-09,4.71,4.71,4.62,4.7,7364,0
2012-07-10,4.67,4.75,4.62,4.75,4663,0
2012-07-11,4.6,4.62,4.42,4.42,9112,0
2012-07-12,4.36,4.49,4.36,4.4,1518,0
2012-07-13,4.4,4.65,4.4,4.514,3208,0
2012-07-16,4.5,4.5,4.4,4.4,10300,0
2012-07-17,4.46,4.5,4.44,4.44,8186,0
2012-07-18,4.39,4.648,4.388,4.388,3830,0
2012-07-19,4.41,4.5,4.36,4.45,3191,0
2012-07-20,4.47,4.47,4.4,4.4,2759,0
2012-07-23,4.38,4.47,4.38,4.44,1608,0
2012-07-24,4.47,4.5011,4.44,4.5011,5902,0
2012-07-25,4.53,4.93,4.53,4.59,2634,0
2012-07-26,4.69,4.72,4.27,4.47,37808,0
2012-07-27,4.51,4.7299,4.3505,4.55,4584,0
2012-07-30,4.52,4.93,4.42,4.6,9669,0
2012-07-31,4.48,4.7899,4.4,4.434,6255,0
2012-08-01,4.38,4.38,4.12,4.37,11493,0
2012-08-02,4.27,4.29,4.06,4.29,10730,0
2012-08-03,4.65,4.75,4.41,4.42,46863,0
2012-08-06,4.52,4.63,4.35,4.47,18736,0
2012-08-07,4.41,4.65,4.2601,4.5,8906,0
2012-08-08,4.56,4.57,4.4145,4.4145,11060,0
2012-08-09,4.47,4.5,4.46,4.5,6512,0
2012-08-10,4.42,4.57,4.2,4.53,2366,0
2012-08-13,4.66,4.864,4.4601,4.75,22235,0
2012-08-14,4.8,4.89,4.66,4.67,7170,0
2012-08-15,4.72,4.72,4.38,4.59,46119,0
2012-08-16,4.52,4.8499,4.5,4.52,68956,0
2012-08-17,4.51,4.57,4.51,4.57,600,0
2012-08-20,4.61,4.8078,4.61,4.75,1360,0
2012-08-21,4.8,4.8,4.6003,4.73,9214,0
2012-08-22,4.65,4.85,4.6,4.72,16413,0
2012-08-23,4.72,4.72,4.66,4.7,60864,0
2012-08-24,4.75,4.75,4.65,4.73,26262,0
2012-08-27,4.7,4.8897,4.7,4.88,12302,0
2012-08-28,4.77,4.86,4.75,4.86,1000,0
2012-08-29,4.85,4.86,4.75,4.75,6889,0
2012-08-30,4.8,4.859,4.799,4.82,51771,0
2012-08-31,4.88,4.89,4.85,4.87,55913,0
2012-09-04,4.8,4.88,4.7,4.8,27976,0
2012-09-05,4.76,5.2383,4.76,4.95,42958,0
2012-09-06,4.76,5,4.76,5,11625,0
2012-09-07,4.95,5.13,4.95,5.13,39838,0
2012-09-10,5.17,5.25,5.1,5.25,33769,0
2012-09-11,5.28,5.28,5.1001,5.17,6399,0
2012-09-12,5.11,5.3884,5.11,5.25,31372,0
2012-09-13,5.29,5.38,5.29,5.38,7616,0
2012-09-14,5.37,5.5,5.3,5.381,31297,0
2012-09-17,5.38,5.38,5.35,5.35,5700,0
2012-09-18,5.31,5.349,5.1201,5.25,26485,0
2012-09-19,5.2,5.25,5.2,5.25,7008,0
2012-09-20,5.22,5.38,5.1601,5.3,80460,0
2012-09-21,5.35,5.42,5.1601,5.31,122192,0
2012-09-24,5.39,5.45,5.26,5.37,10117,0
2012-09-25,5.34,5.37,5.26,5.26,1808,0
2012-09-26,5.27,5.3591,5.27,5.28,2329,0
2012-09-27,5.34,5.42,5.27,5.34,60142,0
2012-09-28,5.4399,5.44,5.3117,5.35,10700,0
2012-10-01,5.45,5.45,5.3,5.35,45804,0
2012-10-02,5.35,5.4,5.19,5.4,16650,0
2012-10-03,5.3,5.4,5.19,5.38,12699,0
2012-10-04,5.19,5.4,5,5.3,24795,0
2012-10-05,5.3,5.43,5.2999,5.43,10689,0
2012-10-08,5.45,5.45,5.29,5.3,20236,0
2012-10-09,5.34,5.4,5.191,5.25,14120,0
2012-10-10,5.24,5.34,5.071,5.34,1788,0
2012-10-11,5.34,5.43,5.29,5.35,15194,0
2012-10-12,5.44,5.6,5.36,5.59,82196,0
2012-10-15,5.59,5.79,5.59,5.75,53970,0
2012-10-16,5.84,5.9082,5.7001,5.8899,19682,0
2012-10-17,5.78,5.92,5.72,5.74,11456,0
2012-10-18,5.79,5.96,5.73,5.91,19416,0
2012-10-19,5.85,5.95,5.85,5.85,12355,0
2012-10-22,5.86,5.9399,5.85,5.86,18451,0
2012-10-23,5.93,5.93,5.4,5.53,38743,0
2012-10-24,5.5,5.59,5.48,5.59,19360,0
2012-10-25,5.59,5.59,5.5,5.53,11241,0
2012-10-26,5.5,5.52,5.5,5.51,18134,0
2012-10-31,5.59,5.59,5.22,5.43,21682,0
2012-11-01,5.5,5.82,5.5,5.81,20977,0
2012-11-02,5.9,6.22,5.85,6,68445,0
2012-11-05,6,6.2,6,6,42738,0
2012-11-06,6.05,6.2,6.04,6.19,68834,0
2012-11-07,6.14,6.22,6.05,6.22,33557,0
2012-11-08,6.29,6.35,6.25,6.3,27547,0
2012-11-09,6.3,6.39,6.22,6.22,16176,0
2012-11-12,6.3,6.3,6.2,6.3,23128,0
2012-11-13,6.2001,6.29,6.2001,6.29,31406,0
2012-11-14,6.29,6.29,6,6.01,15919,0
2012-11-15,5.56,6.2,5.12,6.06,48499,0
2012-11-16,5.76,6.09,5.76,6.06,16400,0
2012-11-19,6.19,6.2885,6.05,6.11,19251,0
2012-11-20,6.12,6.23,6.0401,6.13,5816,0
2012-11-21,6.18,6.23,6.12,6.15,12821,0
2012-11-23,6.22,6.24,6,6.1,18847,0
2012-11-26,6.22,6.35,6.1,6.35,55916,0
2012-11-27,6.3,6.62,6.25,6.5,71116,0
2012-11-28,6.5,6.67,6.4902,6.5701,26773,0
2012-11-29,6.76,6.82,6.57,6.63,33445,0
2012-11-30,6.74,6.9,6.68,6.78,29686,0
2012-12-03,6.87,7.2,6.87,7.16,63957,0
2012-12-04,7.2,7.5,7.1798,7.49,105290,0
2012-12-05,7.29,7.64,6.72,6.77,94413,0
2012-12-06,6.85,6.96,6.7,6.78,18908,0
2012-12-07,6.73,6.7799,6.34,6.76,54709,0
2012-12-10,6.76,7.26,6.76,7.19,40224,0
2012-12-11,7.38,7.49,7,7.06,23816,0
2012-12-12,7.06,7.29,7.06,7.06,5736,0
2012-12-13,6.84,7.2499,6.84,7.15,5434,0
2012-12-14,7.1,7.1399,6.45,6.66,62828,0
2012-12-17,6.9,7.22,6.6615,6.73,51280,0
2012-12-18,6.81,6.94,6.5075,6.73,36816,0
2012-12-19,6.8899,7.07,6.8125,6.96,31165,0
2012-12-20,7.08,7.18,6.765,7.14,31399,0
2012-12-21,6.89,7.07,6.74,6.99,31189,0
2012-12-24,6.99,6.99,6.76,6.83,13471,0
2012-12-26,6.85,6.98,6.8,6.98,9600,0
2012-12-27,6.9,7.3,6.9,7.17,20839,0
2012-12-28,7.17,7.3,7.17,7.17,53716,0
2012-12-31,7.17,7.27,6.97,7.148,27411,0
2013-01-02,7.44,7.44,7.2001,7.33,65718,0
2013-01-03,7.42,7.42,7.25,7.31,32452,0
2013-01-04,7.55,7.55,7.35,7.47,92272,0
2013-01-07,7.8,8.018,7.64,7.8501,138390,0
2013-01-08,7.96,8.15,7.782,8.05,121649,0
2013-01-09,8.23,8.489,8.097,8.36,74135,0
2013-01-10,8.4,9.05,8.2,8.44,100571,0
2013-01-11,8.55,8.8,8.27,8.42,82864,0
2013-01-14,8.6,8.6,8.29,8.42,134373,0
2013-01-15,8.41,8.49,8.25,8.38,64984,0
2013-01-16,8.44,8.4999,8,8.31,87143,0
2013-01-17,8.53,8.75,8.41,8.61,85219,0
2013-01-18,8.6,8.7,8.5301,8.6,58481,0
2013-01-22,8.8,8.9,8.64,8.71,125327,0
2013-01-23,8.85,8.85,8.5,8.62,73891,0
2013-01-24,8.66,8.75,8.31,8.41,74067,0
2013-01-25,8.25,8.4,8.13,8.3,57136,0
2013-01-28,7.68,8.06,7.614,8,179858,0
2013-01-29,7.92,8.1384,7.79,8.13,64908,0
2013-01-30,8.14,8.35,8.02,8.31,51227,0
2013-01-31,8.31,8.35,8.01,8.28,78383,0
2013-02-01,8.04,8.34,8.04,8.06,73366,0
2013-02-04,8.06,8.23,7.79,7.99,107434,0
2013-02-05,8,8.02,7.8301,7.99,81774,0
2013-02-06,7.97,7.97,7.7,7.93,80496,0
2013-02-07,7.75,8.05,7.12,7.96,299407,0
2013-02-08,7.8,8.45,7.785,8.36,96522,0
2013-02-11,8.51,8.76,8.11,8.56,99844,0
2013-02-12,8.59,8.6,8.5,8.58,37517,0
2013-02-13,8.58,9.31,8.58,9.23,71595,0
2013-02-14,9.19,9.61,8.95,9.4,170919,0
2013-02-15,9.6,9.9,9.52,9.641,142231,0
2013-02-19,9.75,10,9.64,9.88,219414,0
2013-02-20,9.9,9.99,9.25,9.29,118782,0
2013-02-21,9.15,9.43,8.81,9.3,94807,0
2013-02-22,8.7201,9.5,8.7201,9.37,50467,0
2013-02-25,9.42,9.4799,8.23,8.26,91743,0
2013-02-26,8.33,8.92,8.0801,8.71,49569,0
2013-02-27,8.71,8.92,8.51,8.67,33489,0
2013-02-28,8.69,9.25,8.69,8.81,33560,0
2013-03-01,8.7,8.766,8.5,8.56,26643,0
2013-03-04,8.5,8.55,8.24,8.39,65444,0
2013-03-05,8.36,8.48,8.11,8.48,87610,0
2013-03-06,8.5,8.87,8.5,8.83,23898,0
2013-03-07,8.82,9.03,8.68,8.76,23915,0
2013-03-08,8.87,9.06,8.8188,8.99,32740,0
2013-03-11,8.98,9.1132,8.86,8.91,41987,0
2013-03-12,8.86,9.05,8.8,9.03,58338,0
2013-03-13,9.13,9.75,9.06,9.49,128700,0
2013-03-14,9.75,10.46,9.63,10.22,150216,0
2013-03-15,10.47,10.78,10.29,10.63,74826,0
2013-03-18,10.55,11.849,10.55,11.58,215020,0
2013-03-19,11.58,11.99,11.25,11.53,115675,0
2013-03-20,11.57,11.76,10.87,11.47,150382,0
2013-03-21,11.36,11.75,11.29,11.51,86403,0
2013-03-22,11.61,11.7,11.2,11.56,47005,0
2013-03-25,11.56,11.71,11.488,11.66,78454,0
2013-03-26,11.66,12.11,11.4,11.99,202434,0
2013-03-27,12.09,12.93,11.9,12.69,116125,0
2013-03-28,12.94,14.069,12.75,13.19,266202,0
2013-04-01,13.26,14.24,13.2,13.49,319030,0
2013-04-02,13.64,14.41,13.64,14.38,610244,0
2013-04-03,14.5,14.6,12.485,13.16,347434,0
2013-04-04,12.2,13.14,11.31,12.97,393265,0
2013-04-05,12.82,13.92,12.282,13.09,228450,0
2013-04-08,13.3,13.71,11.96,12.79,211128,0
2013-04-09,12.79,12.99,12.101,12.7,111099,0
2013-04-10,12.7,12.76,12.265,12.69,168636,0
2013-04-11,12.58,12.8,12.56,12.75,176656,0
2013-04-12,12.67,12.83,12.57,12.75,56829,0
2013-04-15,12.7,12.7,11.35,12.04,256303,0
2013-04-16,12.08,12.72,12.06,12.64,90627,0
2013-04-17,12.49,12.61,11.75,12.25,74035,0
2013-04-18,12.3,12.34,11.71,12.24,61638,0
2013-04-19,12.15,12.29,11.76,11.88,61142,0
2013-04-22,11.88,12.47,11.17,12.33,189648,0
2013-04-23,12.38,12.79,12.2,12.62,71204,0
2013-04-24,12.62,12.8,12.45,12.66,65047,0
2013-04-25,12.75,12.761,12.39,12.41,70061,0
2013-04-26,12.43,12.57,12.091,12.33,61608,0
2013-04-29,12.31,12.44,11.82,11.92,78191,0
2013-04-30,11.94,12.019,11.57,11.84,62743,0
2013-05-01,11.82,12.539,11.74,12.42,73204,0
2013-05-02,12.6,12.77,12.48,12.59,77682,0
2013-05-03,12.75,12.75,12.17,12.53,110659,0
2013-05-06,12.62,13.96,12.62,13.76,256915,0
2013-05-07,13.98,14.195,13.8,13.92,124167,0
2013-05-08,13.99,13.99,13.8,13.89,105521,0
2013-05-09,13.9,13.96,13.7,13.9,68674,0
2013-05-10,13.88,13.99,13.751,13.89,41769,0
2013-05-13,13.86,13.96,13.5,13.78,78167,0
2013-05-14,13.81,13.93,13.74,13.85,61334,0
2013-05-15,13.83,14.38,13.8,14.08,167280,0
2013-05-16,14.11,15.51,14.11,14.93,164666,0
2013-05-17,15.23,15.81,15.11,15.37,106598,0
2013-05-20,15.5,15.79,15.37,15.51,120021,0
2013-05-21,15.65,15.906,15.65,15.66,98613,0
2013-05-22,15.79,17.49,15.79,15.91,286180,0
2013-05-23,15.89,15.89,14.52,15.79,203891,0
2013-05-24,15.83,16.58,15.58,16.26,93568,0
2013-05-28,16.59,17.99,16.55,17.09,200759,0
2013-05-29,17.08,17.19,16.51,16.99,174655,0
2013-05-30,17.1,18.48,16.85,18.1,287978,0
2013-05-31,18.07,18.9,17.75,17.99,220857,0
2013-06-03,18,18,17.5,17.91,171525,0
2013-06-04,18,18.41,17.83,18.01,200885,0
2013-06-05,18.05,18.27,17.12,17.56,154540,0
2013-06-06,17.5,18,17.44,17.67,89773,0
2013-06-07,17.85,17.85,17.37,17.5,102649,0
2013-06-10,17.61,18.25,17.52,18.12,249531,0
2013-06-11,18.12,19.352,18.12,19.04,228920,0
2013-06-12,19.48,19.9,18.6,19.16,223365,0
2013-06-13,19.13,19.41,18.24,19.33,160369,0
2013-06-14,19.41,19.8,19.35,19.67,101093,0
2013-06-17,20,20.69,19.1,19.63,219438,0
2013-06-18,19.74,20.4,19.45,20.35,148631,0
2013-06-19,20.32,20.35,19.11,19.85,177440,0
2013-06-20,19.53,20.28,19.1,19.97,154614,0
2013-06-21,20.07,20.72,19.4,19.54,195798,0
2013-06-24,19.32,19.4,16.62,18.23,346925,0
2013-06-25,18.28,19.542,18.28,18.99,195844,0
2013-06-26,19.05,19.55,18.851,19.36,130967,0
2013-06-27,19.51,19.72,19.06,19.46,169301,0
2013-06-28,19.17,20.02,19.09,19.74,899406,0
2013-07-01,19.82,20.17,19.15,19.61,204285,0
2013-07-02,19.63,19.8,18.59,19.12,154943,0
2013-07-03,18.9,18.9,17.78,18.1,165212,0
2013-07-05,18.24,18.9,17.62,18.86,175718,0
2013-07-08,18.98,19.97,18.9,19.89,182756,0
2013-07-09,20.31,21.87,20.13,21.52,277522,0
2013-07-10,21.68,22.75,21.36,22.35,201724,0
2013-07-11,22.68,23.17,22.186,23.06,297544,0
2013-07-12,23,23.71,23,23.03,149101,0
2013-07-15,23,23.49,22.78,23.06,181407,0
2013-07-16,22.16,22.16,19.28,19.53,547172,0
2013-07-17,19.23,20.19,19.19,19.99,199810,0
2013-07-18,19.96,20.649,19.96,20.6,154603,0
2013-07-19,20.61,20.9,20.38,20.58,117674,0
2013-07-22,20.58,20.72,19.35,19.99,204270,0
2013-07-23,19.9,20.525,19.35,20.23,154857,0
2013-07-24,20.26,20.94,20.22,20.73,126679,0
2013-07-25,20.75,20.75,19.96,20.25,75235,0
2013-07-26,20.13,20.63,19.93,20.32,51777,0
2013-07-29,20.23,20.23,19.56,19.98,123196,0
2013-07-30,20.1,20.24,19.05,19.45,166233,0
2013-07-31,19.36,19.68,18.58,19.64,191832,0
2013-08-01,19.91,19.92,19.13,19.48,108987,0
2013-08-02,19,21.55,19,21.46,273312,0
2013-08-05,21.46,23.084,21.4,22.51,275338,0
2013-08-06,22.36,22.98,22.12,22.28,173533,0
2013-08-07,22.14,22.74,21.68,21.93,102446,0
2013-08-08,21.99,22.42,21.611,22.1,107724,0
2013-08-09,22.06,23.07,21.94,22.22,135776,0
2013-08-12,22.09,22.72,21.98,22.34,116241,0
2013-08-13,22.45,22.87,22.16,22.43,105892,0
2013-08-14,22.38,22.7,21.94,22,92230,0
2013-08-15,21.8,22.02,20.24,20.68,175553,0
2013-08-16,20.56,21.72,20.26,21.36,121069,0
2013-08-19,21.39,21.75,21,21.07,95327,0
2013-08-20,21.08,21.52,20.67,21.46,97820,0
2013-08-21,21.45,21.82,20.24,20.28,111164,0
2013-08-22,20.29,21.45,20.29,21.18,97421,0
2013-08-23,21.32,21.47,20.9,20.97,75445,0
2013-08-26,20.97,21.41,20.77,21.03,99378,0
2013-08-27,20.76,21.39,20.32,20.438,77102,0
2013-08-28,20.33,21.04,19.71,20.93,105973,0
2013-08-29,20.98,22.488,20.98,22.29,130878,0
2013-08-30,22.44,22.94,21.085,21.18,138452,0
2013-09-03,21.5,21.76,20.55,21.33,98627,0
2013-09-04,21.3,22,20.8,21.37,82258,0
2013-09-05,21.44,22.31,21.44,22.17,62637,0
2013-09-06,22.3,22.853,21.51,22.36,86558,0
2013-09-09,22.52,22.79,21.28,21.46,145668,0
2013-09-10,21.67,23.295,21.472,23.22,143029,0
2013-09-11,23.25,24.16,22.58,22.81,143218,0
2013-09-12,22.87,23.74,22.62,23.6,109714,0
2013-09-13,23.71,24.99,23.38,24.96,101087,0
2013-09-16,25.74,27.25,25.15,25.86,232979,0
2013-09-17,26.08,28.43,26.08,28.19,195847,0
2013-09-18,28.25,28.543,27.61,27.93,123587,0
2013-09-19,28.19,28.61,28.022,28.21,120751,0
2013-09-20,28.25,28.44,27.86,28,110722,0
2013-09-23,27.91,27.91,26.36,27.67,101090,0
2013-09-24,27.67,29.49,27.5,28.78,113400,0
2013-09-25,28.97,29.94,28.47,29.43,103243,0
2013-09-26,29.4,29.53,29.01,29.25,74700,0
2013-09-27,29.07,29.46,28.5,28.66,71063,0
2013-09-30,28.57,29.15,27.81,28.97,299600,0
2013-10-01,28.9,29.38,28.78,29.22,114900,0
2013-10-02,28.96,29.69,28.61,29.45,75100,0
2013-10-03,29.48,29.87,28.55,29.03,47400,0
2013-10-04,28.91,29.7,28.84,29.36,98900,0
2013-10-07,29,29.33,28.09,28.25,76900,0
2013-10-08,28.16,28.84,26.67,26.95,156504,0
2013-10-09,26.79,26.93,25,26.19,185741,0
2013-10-10,26.66,29.25,26.301,28.94,140482,0
2013-10-11,28.94,29.8,28.94,29.31,108700,0
2013-10-14,29.02,29.74,28,29.29,98400,0
2013-10-15,29.33,29.74,29.05,29.35,58100,0
2013-10-16,29.59,29.98,29.37,29.72,108400,0
2013-10-17,29.81,30.98,29.7,30.4,157300,0
2013-10-18,30.59,31.34,30.49,31.28,97900,0
2013-10-21,31.33,32.4,31.21,31.78,171374,0
2013-10-22,32.24,32.37,31.9,32.17,91200,0
2013-10-23,31.97,32.02,30.22,30.37,107058,0
2013-10-24,30.53,30.53,28.17,28.84,180600,0
2013-10-25,28.79,29.499,27.559,28.05,106173,0
2013-10-28,27.9,27.9,23.81,25.52,297700,0
2013-10-29,25.42,26.15,25.01,26.05,127000,0
2013-10-30,25.95,26.14,24.23,24.97,150900,0
2013-10-31,24.83,26.37,24.54,25.85,148737,0
2013-11-01,25.97,25.97,24.72,25.5,106400,0
2013-11-04,25.14,25.4,23.272,23.91,178233,0
2013-11-05,23.79,24.63,23.33,24.45,108800,0
2013-11-06,24.54,24.93,24.05,24.58,122900,0
2013-11-07,24.77,24.85,23.05,23.59,104300,0
2013-11-08,23.72,26.04,21.5,25.63,195100,0
2013-11-11,25.45,25.9,24.43,24.86,106301,0
2013-11-12,24.69,25.26,24.25,25.03,72100,0
2013-11-13,24.89,25.57,24.6,25.19,87300,0
2013-11-14,25.16,26.05,25.15,25.97,77000,0
2013-11-15,25.97,26.56,25.38,25.67,81400,0
2013-11-18,25.89,25.89,24.75,24.79,117700,0
2013-11-19,24.72,25.37,24.54,25.13,57593,0
2013-11-20,25.21,26.9,24.64,25.94,109300,0
2013-11-21,26.19,26.73,25.67,26.46,70400,0
2013-11-22,26.39,26.88,26.08,26.57,90550,0
2013-11-25,26.8,27.58,26.59,27.14,98400,0
2013-11-26,27.11,28.65,26.6,28.2,131200,0
2013-11-27,28.35,29.67,28.35,29.37,138400,0
2013-11-29,29.56,29.8,28.95,29,49517,0
2013-12-02,29,29.35,27.8,28.15,95900,0
2013-12-03,27.93,28.6,27.52,28.45,97704,0
2013-12-04,28.22,28.45,26.05,27.31,107200,0
2013-12-05,27.4,27.4,26.33,26.66,82500,0
2013-12-06,25.7,27.49,25.57,27.38,157800,0
2013-12-09,27.5,28.49,27.29,28.04,119841,0
2013-12-10,28.04,28.68,27.73,28.51,135400,0
2013-12-11,28.63,28.96,26.91,27.4,108900,0
2013-12-12,27.35,28.31,26.98,27.39,118077,0
2013-12-13,27.44,27.97,27.37,27.44,97540,0
2013-12-16,26.74,26.74,23.76,24.1,344734,0
2013-12-17,23.95,24.25,22.9,23.18,201000,0
2013-12-18,22.9,23.96,21.13,23.58,549100,0
2013-12-19,23.58,23.66,22.62,22.79,112900,0
2013-12-20,22.79,23.86,22.19,23.65,161300,0
2013-12-23,23.74,24.35,23.47,23.91,127100,0
2013-12-24,23.83,24.59,23.75,24.53,68369,0
2013-12-26,24.66,24.72,23.95,24.07,95288,0
2013-12-27,23.97,24.46,23.9,24.15,63900,0
2013-12-30,23.93,24.41,23.61,23.85,94900,0
2013-12-31,23.52,23.53,21.45,22.45,628000,0
2014-01-02,21.89,23.28,21.89,22.56,117625,0
2014-01-03,21.85,23.2,21.76,23.06,180899,0
2014-01-06,23.36,23.88,22.9,23.6,212000,0
2014-01-07,23.83,24.42,23.66,23.89,139500,0
2014-01-08,23.8,25.51,23.71,25.39,220200,0
2014-01-09,25.58,25.71,25.07,25.42,211500,0
2014-01-10,25.42,25.8,24.53,25.57,252100,0
2014-01-13,25.16,25.6,23.91,24.36,102400,0
2014-01-14,24.22,25.46,23.77,25.26,141700,0
2014-01-15,25.4,25.98,25.22,25.89,135900,0
2014-01-16,25.95,25.95,24.88,25.14,122333,0
2014-01-17,25,25.12,24,24.76,134400,0
2014-01-21,24.49,25.35,24.12,25.1,174500,0
2014-01-22,25.01,25.48,24.6,25.19,105300,0
2014-01-23,25.05,25.18,24.39,24.84,136500,0
2014-01-24,24.72,25.49,24.49,24.8,123400,0
2014-01-27,24.67,24.9,23.29,23.55,170600,0
2014-01-28,23.58,24.46,23.28,23.87,103200,0
2014-01-29,23.62,23.83,23.11,23.45,69700,0
2014-01-30,23.71,24.21,23.02,23.37,122700,0
2014-01-31,22.84,23.89,22.21,23.64,128700,0
2014-02-03,23.54,23.61,21.58,21.8,96724,0
2014-02-04,21.82,22.96,21.501,22.96,142142,0
2014-02-05,22.72,23.2,22.25,22.86,115170,0
2014-02-06,23,24.2,22.63,23.97,164970,0
2014-02-07,23.99,24.45,22.68,22.91,144327,0
2014-02-10,22.84,23.25,21.75,23.04,137904,0
2014-02-11,23.06,23.59,22.61,23.39,143790,0
2014-02-12,23.74,24.89,23.68,24.59,160159,0
2014-02-13,24.37,25.49,24.061,25.32,138847,0
2014-02-14,25.36,26,25.01,25.98,129890,0
2014-02-18,25.97,26.939,25.885,26.15,206316,0
2014-02-19,26.05,26.5,25.89,26.24,101547,0
2014-02-20,26.38,27.47,26.06,27.26,86575,0
2014-02-21,27.46,27.83,26.8,27.53,124568,0
2014-02-24,27.46,28.28,27.14,27.72,95252,0
2014-02-25,26.7,27.15,26.05,26.85,199109,0
2014-02-26,26.85,28.1,26.74,27.79,106790,0
2014-02-27,27.926,28.11,26.77,28.03,122990,0
2014-02-28,27.96,28.97,27.81,28.76,111092,0
2014-03-03,28.3,28.7,27.521,28.01,80641,0
2014-03-04,28.41,29.33,27.65,29.06,108448,0
2014-03-05,28.91,29.16,28.55,28.71,49902,0
2014-03-06,28.9,29.396,28.11,28.49,78392,0
2014-03-07,28.46,28.886,28.1,28.37,106902,0
2014-03-10,28.26,28.53,27.78,28.46,65163,0
2014-03-11,28.59,29.17,28.36,28.89,113574,0
2014-03-12,28.56,29.45,28.56,29.16,104966,0
2014-03-13,28.64,28.64,23.2,23.22,476716,0
2014-03-14,23.05,23.05,21.5,21.68,253280,0
2014-03-17,21.78,22.4,21.72,22.12,126184,0
2014-03-18,22.1,23.29,22.09,22.92,180852,0
2014-03-19,23.4,25.23,22.99,24.69,234573,0
2014-03-20,24.51,24.7,23.4,23.53,154649,0
2014-03-21,23.73,24.15,22.747,22.86,198053,0
2014-03-24,22.77,23.088,21.502,22.1,103280,0
2014-03-25,22.15,22.66,21.61,21.93,70515,0
2014-03-26,22.08,23.26,22.02,22.71,118300,0
2014-03-27,22.61,23.45,21.92,22.35,80383,0
2014-03-28,22.36,22.895,21.914,22.34,77632,0
2014-03-31,22.19,23.33,22.19,23.05,86807,0
2014-04-01,22.955,24.13,22.955,23.9,76640,0
2014-04-02,23.91,24.32,23.51,24.08,73013,0
2014-04-03,23.97,23.97,23.44,23.68,39669,0
2014-04-04,23.82,23.82,22.74,23.1,58549,0
2014-04-07,23.01,23.01,21.49,21.63,151730,0
2014-04-08,21.55,22.5,21.51,22.21,117519,0
2014-04-09,22.16,22.65,22.01,22.45,99507,0
2014-04-10,22.49,22.61,21.34,21.95,136957,0
2014-04-11,21.46,22.01,21.121,21.39,98061,0
2014-04-14,21.56,21.56,18.91,20.27,328138,0
2014-04-15,20.23,21.42,19.915,20.94,101587,0
2014-04-16,21.27,21.27,20.72,21,45870,0
2014-04-17,21.85,21.98,20.8,21.92,47517,0
2014-04-21,21.31,22.65,21.29,22.34,90820,0
2014-04-22,22.37,22.938,22.328,22.6,58094,0
2014-04-23,22.52,22.71,22.13,22.47,75690,0
2014-04-24,22.27,22.73,22.23,22.39,48659,0
2014-04-25,22.35,22.35,21.68,21.87,60015,0
2014-04-28,22.16,22.6,21.07,21.89,48622,0
2014-04-29,21.95,22.41,21.17,21.59,48061,0
2014-04-30,21.43,21.71,21,21.62,46329,0
2014-05-01,21.55,22.49,21.29,21.75,65946,0
2014-05-02,20.78,22.27,20.7,22,115656,0
2014-05-05,21.71,22.95,21.39,22.79,112375,0
2014-05-06,22.58,22.97,22.35,22.65,85267,0
2014-05-07,22.5,22.51,21.68,22.04,89098,0
2014-05-08,22.1,22.58,21.28,21.49,34698,0
2014-05-09,21.41,22.92,21.19,22.78,59847,0
2014-05-12,22.79,23.98,22.79,23.55,77789,0
2014-05-13,23.5,23.82,23,23.01,177851,0
2014-05-14,23.04,23.458,22.13,22.19,35199,0
2014-05-15,22.12,22.3,22,22.22,57104,0
2014-05-16,22.4,22.4,21.54,22.04,76468,0
2014-05-19,22,22.44,21.71,22.27,63816,0
2014-05-20,22.25,22.64,21.86,22.33,69470,0
2014-05-21,22.07,22.665,22.01,22.52,32480,0
2014-05-22,22.47,23.27,22.36,22.91,41224,0
2014-05-23,22.77,23.36,22.64,23.33,33469,0
2014-05-27,23.46,23.91,23.046,23.74,36478,0
2014-05-28,23.44,23.65,22.46,22.59,48026,0
2014-05-29,22.82,22.95,22.4,22.94,72115,0
2014-05-30,22.82,23.44,22.57,22.76,73130,0
2014-06-02,22.75,23.12,22.26,22.69,34542,0
2014-06-03,22.53,22.87,22.23,22.3,35571,0
2014-06-04,22.08,23.41,22,23.22,58160,0
2014-06-05,23.35,24.2,23.05,23.99,50810,0
2014-06-06,24.2,24.2,23.035,23.72,39825,0
2014-06-09,23.47,24.07,23.47,23.81,42372,0
2014-06-10,23.39,23.71,22.89,23.18,26200,0
2014-06-11,22.83,23.37,22.78,23.16,20982,0
2014-06-12,23,23.15,22.26,22.635,17959,0
2014-06-13,22.6,22.6,21.62,21.77,58628,0
2014-06-16,21.5,22.2,21.48,22.04,38116,0
2014-06-17,21.94,22.536,21.72,21.78,28248,0
2014-06-18,21.84,22.04,21.49,21.74,19118,0
2014-06-19,21.93,22.05,21.601,21.92,46027,0
2014-06-20,22.05,22.2,21.98,22.12,50020,0
2014-06-23,22.15,22.45,21.96,22.33,36354,0
2014-06-24,22.24,22.62,22.04,22.38,84692,0
2014-06-25,22.48,23,22.27,22.92,29660,0
2014-06-26,23,23,22.44,22.75,20163,0
2014-06-27,22.55,22.78,22.26,22.32,231709,0
2014-06-30,22.31,22.7,22.08,22.48,41124,0
2014-07-01,22.37,23.19,22.37,23.1,84725,0
2014-07-02,23.01,23.49,23.01,23.32,35400,0
2014-07-03,23.46,23.485,23.24,23.48,10219,0
2014-07-07,23.28,23.31,22.34,22.46,26962,0
2014-07-08,22.35,22.45,21.62,22.02,67459,0
2014-07-09,22.01,22.198,21.75,21.92,34433,0
2014-07-10,21.48,21.8,21.48,21.71,74645,0
2014-07-11,21.77,22,21.51,21.585,39645,0
2014-07-14,21.93,22.28,21.77,21.91,20701,0
2014-07-15,21.97,22.05,21.3,21.66,40849,0
2014-07-16,21.67,22.06,21.67,21.93,60533,0
2014-07-17,21.74,22,21.36,21.5,44648,0
2014-07-18,21.43,21.97,21.43,21.94,31249,0
2014-07-21,21.74,21.99,21.63,21.77,26530,0
2014-07-22,21.92,22.38,21.84,22.32,34379,0
2014-07-23,22.35,22.62,22.18,22.6,62645,0
2014-07-24,22.59,23.19,22.42,22.83,93535,0
2014-07-25,22.75,22.78,22.27,22.75,42442,0
2014-07-28,22.84,22.84,22.12,22.62,24154,0
2014-07-29,22.66,22.75,22.27,22.41,21033,0
2014-07-30,22.46,22.52,22.235,22.37,17504,0
2014-07-31,22.54,22.54,22,22.14,37626,0
2014-08-01,23.44,23.44,22.24,22.65,41450,0
2014-08-04,22.64,23.15,22.55,22.77,44517,0
2014-08-05,22.7,23.15,22.5,23.06,34157,0
2014-08-06,22.51,23.41,22.51,23.13,36606,0
2014-08-07,23.07,23.08,22.64,22.69,14517,0
2014-08-08,22.81,23.09,22.78,23.05,19534,0
2014-08-11,23.05,23.5,22.8,22.97,53415,0
2014-08-12,22.83,23.09,22.66,22.78,61749,0
2014-08-13,22.83,22.96,22.6,22.73,73091,0
2014-08-14,22.715,22.715,22.35,22.5,63878,0
2014-08-15,22.38,22.7,22,22.29,49861,0
2014-08-18,22.48,23.02,21.99,22.75,69004,0
2014-08-19,22.7,22.73,22.37,22.48,32434,0
2014-08-20,22.43,22.57,22,22.17,28526,0
2014-08-21,22.1,22.74,21.91,22.18,31241,0
2014-08-22,22.28,22.35,21.98,22,16981,0
2014-08-25,22,22.12,21.55,21.86,41168,0
2014-08-26,21.82,22.18,21.641,22.16,16921,0
2014-08-27,22.13,22.13,21.7,21.77,29877,0
2014-08-28,21.74,22.01,21.73,21.86,24740,0
2014-08-29,22,22.03,21.558,21.9,24176,0
2014-09-02,21.9,22.035,21.65,21.88,38433,0
2014-09-03,21.9,22.03,21.73,21.9,36067,0
2014-09-04,22.02,22.06,21.69,21.78,51386,0
2014-09-05,21.74,21.93,21.7,21.75,11328,0
2014-09-08,21.79,21.81,21.07,21.36,26049,0
2014-09-09,21.32,21.45,20.55,20.6,39388,0
2014-09-10,20.65,20.71,20.35,20.44,61087,0
2014-09-11,20.37,21.29,20.33,21.11,45592,0
2014-09-12,21.12,21.17,20.39,20.45,15934,0
2014-09-15,20.4,20.43,19.96,20.16,25657,0
2014-09-16,20.06,20.43,20.06,20.36,15785,0
2014-09-17,20.3,20.5,19.96,20.08,55056,0
2014-09-18,19.94,20.1,19.32,19.89,48284,0
2014-09-19,19.89,20.14,19.72,19.82,57281,0
2014-09-22,19.77,19.77,19.56,19.65,36540,0
2014-09-23,19.61,19.67,19.05,19.12,20067,0
2014-09-24,19.1,19.34,18.67,19.11,25608,0
2014-09-25,19.01,19.01,18.21,18.38,24824,0
2014-09-26,18.49,18.49,17.66,17.8,50527,0
2014-09-29,17.96,18.08,17.02,17.3,91699,0
2014-09-30,18.43,20.59,17.98,19.6,156343,0
2014-10-01,19.69,20.755,19.32,20.15,61570,0
2014-10-02,20.23,20.48,19.84,20.08,26002,0
2014-10-03,20.29,20.29,19.73,19.93,26404,0
2014-10-06,19.79,20.09,19.5,19.59,22975,0
2014-10-07,19.55,19.68,19.25,19.36,18716,0
2014-10-08,19.37,19.37,18.66,19.12,42511,0
2014-10-09,18.93,18.95,18.37,18.5,31363,0
2014-10-10,18.4,19.37,18,18.61,35939,0
2014-10-13,18.57,19.245,18.48,18.7,27190,0
2014-10-14,19.11,19.16,18.28,18.46,29126,0
2014-10-15,18.29,18.35,17.81,17.94,53683,0
2014-10-16,18.101,18.78,18.08,18.65,16548,0
2014-10-17,18.92,18.92,17.84,18.06,32568,0
2014-10-20,17.91,18.177,17.06,17.96,87324,0
2014-10-21,18.14,18.738,17.91,18.73,60279,0
2014-10-22,18.64,18.7,18.16,18.4,54893,0
2014-10-23,18.52,18.52,18.005,18.12,27852,0
2014-10-24,18.09,18.382,18.04,18.13,18810,0
2014-10-27,18,18.195,17.65,18.05,46006,0
2014-10-28,18.02,18.39,17.89,18.27,28266,0
2014-10-29,18.15,18.71,17.92,18.56,200264,0
2014-10-30,18.3,19.4,17.96,19.3,126725,0
2014-10-31,19.57,20.45,19.51,19.87,105882,0
2014-11-03,20.03,20.5,19.75,20.1,36651,0
2014-11-04,19.88,20.55,19.87,20.2,23534,0
2014-11-05,20.3,20.47,19.79,19.86,35747,0
2014-11-06,19.83,20.41,19.65,20.4,34311,0
2014-11-07,20.4,20.85,20.14,20.73,60328,0
2014-11-10,20.6,20.855,20.16,20.78,34941,0
2014-11-11,20.6,21.06,19.74,20.87,48027,0
2014-11-12,20.72,21.33,20.48,21.26,35220,0
2014-11-13,21.25,21.63,20.68,21.48,55326,0
2014-11-14,21.37,21.76,21.1,21.63,51537,0
2014-11-17,21.53,21.61,21,21.45,34943,0
2014-11-18,21.44,22.129,21.44,21.95,41773,0
2014-11-19,22,22,21.18,21.66,50318,0
2014-11-20,21.66,21.98,21.528,21.86,27364,0
2014-11-21,22,22.21,21.91,22.07,49430,0
2014-11-24,22.05,22.45,21.9,22.42,51931,0
2014-11-25,22.25,22.72,21.51,22.61,80178,0
2014-11-26,22.71,23,22.27,22.93,45544,0
2014-11-28,22.98,23.36,22.77,23.08,25769,0
2014-12-01,22.59,23.11,22.33,23.02,87868,0
2014-12-02,23.04,23.64,22.88,23.4,57871,0
2014-12-03,23.34,23.5,23,23.4,79665,0
2014-12-04,23.37,23.47,23.04,23.27,38286,0
2014-12-05,23.27,23.5,22.77,22.88,43917,0
2014-12-08,22.94,23.16,22.82,22.88,38660,0
2014-12-09,22.71,23.7,22.62,23.66,33385,0
2014-12-10,23.75,24.26,23.34,23.52,91386,0
2014-12-11,23.78,24.04,23.6,23.8,82004,0
2014-12-12,23.62,23.95,22.92,23.03,61920,0
2014-12-15,22.84,23.545,22.34,22.78,48992,0
2014-12-16,22.78,23.17,21.86,22.04,61564,0
2014-12-17,22.04,22.12,21.02,21.68,84090,0
2014-12-18,21.68,21.81,21.435,21.78,82414,0
2014-12-19,21.72,22.49,21.62,22.32,196344,0
2014-12-22,22.38,23.245,21.925,23.01,41487,0
2014-12-23,23.26,24.15,22.77,23.99,55432,0
2014-12-24,24.12,24.12,23.74,23.8,11269,0
2014-12-26,23.9,24.22,23.64,24.01,18865,0
2014-12-29,24.14,24.24,24,24.13,26714,0
2014-12-30,24,24.26,23.83,24.21,17651,0
2014-12-31,24.2,24.29,23.8,24.27,29390,0
2015-01-02,24.29,24.29,23.31,24.02,39560,0
2015-01-05,23.99,24.68,23.99,24.19,52907,0
2015-01-06,24.31,24.31,23.66,24.04,77384,0
2015-01-07,24.02,24.42,22.963,24.01,257992,0
2015-01-08,24.03,24.12,23.25,23.45,65635,0
2015-01-09,23.39,23.42,22.84,22.95,31052,0
2015-01-12,23.03,23.05,22.31,22.78,36400,0
2015-01-13,22.75,23.04,21.938,22.36,29013,0
2015-01-14,22.06,22.61,21.98,22.34,59578,0
2015-01-15,22.16,22.36,22.01,22.04,20764,0
2015-01-16,21.96,22.65,21.9,22.61,19895,0
2015-01-20,22.42,22.42,21.72,22.08,43217,0
2015-01-21,21.88,22.37,21.63,22.27,90862,0
2015-01-22,22.213,22.71,21.89,22.68,35506,0
2015-01-23,22.6,23.03,22.6,22.94,27441,0
2015-01-26,22.7,23.24,22.53,23.04,18885,0
2015-01-27,23.17,23.57,22.901,23.09,48905,0
2015-01-28,23.17,23.208,22.67,22.73,32408,0
2015-01-29,22.73,23.2,21.86,22.8,139884,0
2015-01-30,23.25,23.25,22.05,22.18,77445,0
2015-02-02,22.1,22.1,21.3,21.69,123835,0
2015-02-03,21.62,22.27,21.4,21.47,37609,0
2015-02-04,21.39,21.735,21.36,21.5,45431,0
2015-02-05,21.5,22.245,21.37,21.43,20960,0
2015-02-06,21.5,21.61,21.26,21.39,18453,0
2015-02-09,21.5,21.5,20.64,21.13,87644,0
2015-02-10,21.16,21.43,20.96,21.32,66161,0
2015-02-11,21.23,21.6,20.93,21.3,23255,0
2015-02-12,21.3,21.59,21.13,21.39,19334,0
2015-02-13,21.69,21.69,21.18,21.57,51086,0
2015-02-17,21.21,21.52,21.04,21.29,42690,0
2015-02-18,21.45,21.55,21.24,21.48,52461,0
2015-02-19,21.52,21.7,21.32,21.44,34607,0
2015-02-20,21.5,21.6,21.19,21.4,23003,0
2015-02-23,21.22,21.42,20.86,21.18,34205,0
2015-02-24,21.11,21.67,21.07,21.24,95683,0
2015-02-25,21.36,21.56,21.235,21.39,80575,0
2015-02-26,21.56,21.9,21.39,21.58,81407,0
2015-02-27,21.76,21.94,21.49,21.9,59352,0
2015-03-02,21.82,22.49,21.82,22.41,61700,0
2015-03-03,22.46,22.46,22.06,22.14,33400,0
2015-03-04,22.01,22.39,21.98,22.17,40200,0
2015-03-05,22.09,22.23,21.49,21.97,56700,0
2015-03-06,22.05,23.49,22.01,22.99,277900,0
2015-03-09,23.11,23.24,22.11,22.24,60900,0
2015-03-10,22.21,22.32,21.44,21.78,86100,0
2015-03-11,21.78,22.13,21.29,21.43,99800,0
2015-03-12,21.44,22.63,21.44,22.38,56100,0
2015-03-13,22.38,22.75,22.1,22.66,27400,0
2015-03-16,22.74,22.99,22.68,22.91,65300,0
2015-03-17,22.91,23.05,22.38,22.78,105200,0
2015-03-18,22.94,23.33,22.67,22.96,49200,0
2015-03-19,23.07,23.33,22.13,23.06,43900,0
2015-03-20,23.14,23.25,22.28,22.28,155400,0
2015-03-23,22.26,23.35,22.26,23.27,93100,0
2015-03-24,23.35,23.35,22.66,22.93,73000,0
2015-03-25,22.99,23.01,22.27,22.58,89400,0
2015-03-26,22.45,22.76,22.14,22.47,23400,0
2015-03-27,22.48,22.65,22.02,22.57,63100,0
2015-03-30,22.75,23.32,22.61,22.95,99100,0
2015-03-31,22.9,23.33,22.66,23.02,105011,0
2015-04-01,23.07,24,22.86,23.88,68100,0
2015-04-02,23.98,24.19,23.41,23.55,116400,0
2015-04-06,23.41,24.18,23.41,24.04,46900,0
2015-04-07,24.18,25.35,24.18,24.99,133336,0
2015-04-08,25.1,26.55,25.1,26.14,114800,0
2015-04-09,26.23,26.61,25.53,26.06,61566,0
2015-04-10,26.22,26.86,26,26.21,50000,0
2015-04-13,26.48,26.64,25.4,26.02,68600,0
2015-04-14,25.93,26.58,25.93,26.22,44300,0
2015-04-15,26.29,26.6,26.17,26.4,28569,0
2015-04-16,26.58,27.95,26.51,26.95,109404,0
2015-04-17,27,27,26.02,26.27,81100,0
2015-04-20,26.59,27.8,26,27.51,63989,0
2015-04-21,27.89,28.74,27.524,27.93,84498,0
2015-04-22,27.93,28.146,27.02,27.6,70523,0
2015-04-23,27.77,28.46,27.1,28.45,59100,0
2015-04-24,28.57,29,28.15,28.86,54207,0
2015-04-27,29.04,29.05,27.81,28.04,52100,0
2015-04-28,28.09,28.09,27.01,27.76,56539,0
2015-04-29,27.8,28.32,27.59,27.95,30700,0
2015-04-30,28.04,28.04,26.67,26.84,65700,0
2015-05-01,26,27.19,24.54,27,254800,0
2015-05-04,27.13,28.1,26.72,26.79,71600,0
2015-05-05,26.57,27.04,26.23,26.75,72900,0
2015-05-06,26.75,26.96,26,26.81,97364,0
2015-05-07,26.78,26.905,26.26,26.6,77852,0
2015-05-08,26.86,26.99,26.25,26.48,85100,0
2015-05-11,26.46,26.69,26.1,26.49,58200,0
2015-05-12,26.29,26.51,25.51,26.39,49290,0
2015-05-13,26.3,26.32,25.96,26.09,60701,0
2015-05-14,26.11,27.16,25.81,27.12,85100,0
2015-05-15,27.12,27.41,27,27.41,44840,0
2015-05-18,27.23,27.59,27.22,27.5,49555,0
2015-05-19,27.47,28.2,27.23,28,54206,0
2015-05-20,28.02,28.49,27.626,28.34,40576,0
2015-05-21,28.11,28.21,27.66,28.01,57100,0
2015-05-22,27.88,28.32,27.55,27.95,26100,0
2015-05-26,27.7,27.99,27.5,27.87,40675,0
2015-05-27,27.68,28.18,27.68,27.99,29800,0
2015-05-28,27.84,28.19,27.7,27.97,43567,0
2015-05-29,28,28.37,27.38,28.01,26800,0
2015-06-01,28.19,28.39,27.54,27.68,46791,0
2015-06-02,27.62,27.88,26.87,27.1,51370,0
2015-06-03,27.12,27.69,26.81,27.66,34900,0
2015-06-04,27.58,28.28,27.16,28.23,82700,0
2015-06-05,28.27,28.69,28.05,28.61,76100,0
2015-06-08,28.63,28.71,28.34,28.52,68700,0
2015-06-09,28.42,28.42,27.25,27.5,53257,0
2015-06-10,27.56,27.98,27.51,27.88,66211,0
2015-06-11,27.97,28.25,27.85,27.94,27595,0
2015-06-12,28.12,28.64,27.62,28.61,54700,0
2015-06-15,28.38,29.01,28.26,28.57,55900,0
2015-06-16,28.76,29.01,28.55,28.99,53800,0
2015-06-17,29.19,29.19,28.35,28.51,66800,0
2015-06-18,28.52,28.98,28.5,28.65,50200,0
2015-06-19,28.76,28.92,28.47,28.66,47200,0
2015-06-22,28.74,28.85,28.64,28.81,23800,0
2015-06-23,28.85,28.9,28.49,28.56,43840,0
2015-06-24,28.33,28.47,28,28.1,49400,0
2015-06-25,28.22,28.95,28.16,28.62,66000,0
2015-06-26,28.61,29.1,28.49,28.79,88100,0
2015-06-29,28.51,29.19,28.41,28.6,64100,0
2015-06-30,28.75,28.97,27.81,27.86,47849,0
2015-07-01,28.05,28.53,26.6,27.59,592800,0
2015-07-02,27.59,27.8,27,27.49,111400,0
2015-07-06,27.23,28.3,27.05,28.2,79100,0
2015-07-07,28.2,28.26,27.25,27.44,75300,0
2015-07-08,27.08,27.26,26.35,26.61,76000,0
2015-07-09,26.62,27.17,26.33,26.45,78400,0
2015-07-10,26.5,27.15,26.3,26.89,76400,0
2015-07-13,27.17,27.44,26.83,27.13,61100,0
2015-07-14,27.2,27.51,26.97,27.48,55828,0
2015-07-15,27.49,27.79,27.22,27.26,51903,0
2015-07-16,27.51,28.48,27.41,28.28,52300,0
2015-07-17,28.2,28.5,28.1,28.34,36500,0
2015-07-20,28.29,28.39,27.71,27.85,50200,0
2015-07-21,27.94,28.17,27.36,27.93,75100,0
2015-07-22,27.71,28.25,27.42,27.54,75000,0
2015-07-23,27.45,27.78,27.22,27.42,52800,0
2015-07-24,27.33,27.33,26.28,26.4,42900,0
2015-07-27,26.14,26.7,25,26.28,90600,0
2015-07-28,26.4,27,25.8,26.77,41000,0
2015-07-29,26.82,27.83,26.17,26.45,65800,0
2015-07-30,26.31,26.75,26.18,26.44,68500,0
2015-07-31,26.55,27.49,25.46,27.14,35200,0
2015-08-03,27.15,27.31,26.24,26.53,30672,0
2015-08-04,27.85,28.96,26.92,28.34,134400,0
2015-08-05,28.49,29.4,27.01,28.81,66600,0
2015-08-06,28.83,29,28.24,28.76,58273,0
2015-08-07,28.66,28.95,28.1,28.85,40900,0
2015-08-10,28.92,29.16,28.47,28.8,61500,0
2015-08-11,28.66,29.06,28.08,28.33,78978,0
2015-08-12,28.19,28.95,27.9,28.72,71000,0
2015-08-13,28.8,28.8,28.1,28.3,50200,0
2015-08-14,28.2,28.96,28.07,28.7,53800,0
2015-08-17,28.54,29.55,28.24,29.28,93300,0
2015-08-18,29.28,30.9,28.66,30.66,129400,0
2015-08-19,30.51,30.68,29.83,29.83,55000,0
2015-08-20,29.69,29.69,28.83,29.25,107400,0
2015-08-21,28.76,30.17,28.76,29.83,100600,0
2015-08-24,28.575,29.43,27.831,28.47,57973,0
2015-08-25,29.82,30.24,28.11,28.18,64000,0
2015-08-26,28.65,28.65,27.6,28.29,79200,0
2015-08-27,28.61,29.17,27.98,28.51,58700,0
2015-08-28,28.41,28.97,28.3,28.71,28400,0
2015-08-31,28.56,29.31,28.5,28.74,65500,0
2015-09-01,28.46,28.72,28.01,28.55,81400,0
2015-09-02,28.95,29.83,28.6,29.8,47200,0
2015-09-03,29.88,30.12,28.83,28.96,75800,0
2015-09-04,28.7,29.3,28.16,29.11,36400,0
2015-09-08,29.79,29.85,28.87,29.48,85100,0
2015-09-09,29.84,31.05,29.33,30.86,100800,0
2015-09-10,30.95,33.43,30.68,33.22,131549,0
2015-09-11,33.36,33.62,32.48,32.74,298400,0
2015-09-14,32.73,33.27,31.59,31.99,94500,0
2015-09-15,31.84,32.28,31.61,31.97,66700,0
2015-09-16,32.1,32.9,31.93,32.61,39300,0
2015-09-17,32.51,34.38,32.49,33.91,52850,0
2015-09-18,33.53,34.1,32.69,33.38,94400,0
2015-09-21,33.3,33.72,33.14,33.54,51400,0
2015-09-22,33.35,34.93,33.31,34.09,56400,0
2015-09-23,34.16,35.829,34.16,35.06,80844,0
2015-09-24,34.96,35.06,33.9,34.6,84504,0
2015-09-25,34.92,35.05,32.75,32.77,87200,0
2015-09-28,32.59,32.77,30.21,31.31,95323,0
2015-09-29,31.14,32.19,30.85,31.6,43300,0
2015-09-30,31.84,31.84,30.45,31.15,89400,0
2015-10-01,30.98,31.5,29.69,29.91,66100,0
2015-10-02,29.49,30.51,29.41,30.43,43100,0
2015-10-05,30.56,31.47,30.01,30.77,54780,0
2015-10-06,30.85,30.85,29.35,29.93,48700,0
2015-10-07,29.97,30.7,29.27,30.57,55560,0
2015-10-08,30.65,31.02,29.93,30.34,29200,0
2015-10-09,30.24,30.42,29.95,30.2,42700,0
2015-10-12,29.89,31.41,29.78,31.31,25454,0
2015-10-13,31.29,32.62,30.99,31.33,42800,0
2015-10-14,31.25,31.67,31.18,31.4,26300,0
2015-10-15,31.39,32.63,31.31,32.62,53900,0
2015-10-16,32.81,34.24,32.81,33.85,55000,0
2015-10-19,33.79,36.125,33.68,35.72,145096,0
2015-10-20,35.84,38.08,35,35.25,70500,0
2015-10-21,35.25,35.41,33.85,33.97,49300,0
2015-10-22,33.97,35.33,32.45,32.72,79000,0
2015-10-23,29.25,29.25,22.75,24.74,682000,0
2015-10-26,24.79,26.45,23.82,24.17,206700,0
2015-10-27,24.13,25.56,23,25.46,169700,0
2015-10-28,25.46,26.46,25.1,25.94,70900,0
2015-10-29,25.94,26.95,25.03,26.56,89300,0
2015-10-30,26.04,26.45,24.82,24.98,83400,0
2015-11-02,25.24,26.027,24.689,24.92,88320,0
2015-11-03,24.7,24.86,21.78,21.8,419982,0
2015-11-04,21.71,22.429,21.51,22.1,171893,0
2015-11-05,22.05,22.75,21.9,22.08,148400,0
2015-11-06,22.01,22.06,20.62,21.28,152800,0
2015-11-09,21.28,21.41,19.874,19.98,113748,0
2015-11-10,20,21.72,19.33,19.83,71500,0
2015-11-11,19.83,19.83,18.91,19.36,84400,0
2015-11-12,19.24,19.29,18.78,18.93,57700,0
2015-11-13,18.75,20.08,18.75,19.88,74700,0
2015-11-16,19.89,20.76,19.78,20.68,141800,0
2015-11-17,20.81,22.45,20.13,20.78,92700,0
2015-11-18,20.79,21.16,20.44,21.04,59300,0
2015-11-19,21.02,21.64,20.77,21,98100,0
2015-11-20,21.03,21.41,20.72,21.17,68100,0
2015-11-23,20.93,21.88,20.45,21.74,74300,0
2015-11-24,21.6,21.93,21.48,21.83,43100,0
2015-11-25,21.87,22.32,21.74,22.23,36000,0
2015-11-27,22.22,22.74,22.05,22.72,31400,0
2015-11-30,22.67,22.92,22.42,22.79,104500,0
2015-12-01,22.83,23.03,22.73,22.92,50346,0
2015-12-02,22.95,23.22,22.78,22.84,55127,0
2015-12-03,22.84,23.48,22.49,22.68,49086,0
2015-12-04,22.62,22.94,22.5,22.79,44300,0
2015-12-07,22.67,23.21,22,22.22,57300,0
2015-12-08,22.2,23.5,21.97,23.14,43169,0
2015-12-09,23.2,24.12,23.07,23.95,82800,0
2015-12-10,24,24.1,23.25,23.63,58200,0
2015-12-11,23.3,24.92,23.15,24.57,75000,0
2015-12-14,24.65,24.94,24.19,24.89,115497,0
2015-12-15,25.2,25.44,24.41,25,99900,0
2015-12-16,25.01,25.76,23.01,24.81,58900,0
2015-12-17,24.72,25.03,24.04,24.54,47300,0
2015-12-18,24.48,24.5,23.18,24,96900,0
2015-12-21,23.99,24.78,23.26,24.49,74000,0
2015-12-22,24.49,24.49,23.19,23.71,62455,0
2015-12-23,23.84,23.98,23.44,23.56,51700,0
2015-12-24,23.5,23.81,23.25,23.67,18108,0
2015-12-28,23.61,23.65,22.79,23.51,63547,0
2015-12-29,23.79,24.76,23.54,24.59,59286,0
2015-12-30,24.67,24.91,23.86,24.09,46163,0
2015-12-31,24.12,24.76,23.28,23.28,116385,0
2016-01-04,23.02,23.17,22.39,22.89,86611,0
2016-01-05,22.965,23.54,22.76,23.48,84346,0
2016-01-06,23.36,24.31,22.83,24.16,111498,0
2016-01-07,23.84,24.33,22.11,22.54,91534,0
2016-01-08,22.53,23.59,21.77,22.27,117926,0
2016-01-11,22.27,22.5732,21.8,22.38,151888,0
2016-01-12,22.51,23.11,21.94,22.47,170402,0
2016-01-13,22.44,23.22,21.09,21.44,136814,0
2016-01-14,21.47,21.8,20.44,21.36,155055,0
2016-01-15,20.9,21.65,20.04,20.555,102426,0
2016-01-19,20.83,20.83,18.83,19.07,164800,0
2016-01-20,18.78,19.75,18.16,19.56,66712,0
2016-01-21,19.67,20.47,19.36,19.71,47645,0
2016-01-22,19.87,20.08,19.59,20.03,49893,0
2016-01-25,19.88,20.9799,19.82,20.37,53352,0
2016-01-26,20.42,21.48,19.51,21.13,74769,0
2016-01-27,21.13,21.22,20.08,20.52,53477,0
2016-01-28,20.74,21.21,20.05,20.52,65906,0
2016-01-29,20.62,21.32,20.235,21.2,68557,0
2016-02-01,21.2,21.91,20.66,21.83,60421,0
2016-02-02,21.095,21.82,21.045,21.65,34440,0
2016-02-03,21.75,21.75,21.22,21.5,52088,0
2016-02-04,21.54,21.86,20.34,21.45,40870,0
2016-02-05,21.43,21.86,20.24,20.28,58175,0
2016-02-08,20.03,21.26,19.68,21.09,52664,0
2016-02-09,20.75,22.2,19.76,21.38,196693,0
2016-02-10,21.41,22.84,21.01,22.3,64127,0
2016-02-11,22.02,22.22,20.59,21.24,47730,0
2016-02-12,21.32,21.33,19.564,21.25,33841,0
2016-02-16,21.36,23.76,20.7,23.07,49561,0
2016-02-17,23.07,24.05,23.07,23.46,51570,0
2016-02-18,23.13,23.75,22.325,22.62,77576,0
2016-02-19,22.56,22.65,21.485,21.54,35490,0
2016-02-22,21.59,22.92,21.55,22.31,69291,0
2016-02-23,22.29,22.57,21.4,21.91,56827,0
2016-02-24,21.53,21.9,21.21,21.75,55629,0
2016-02-25,22.1,22.75,21.75,22.73,41891,0
2016-02-26,23,23.46,22.651,23.41,22090,0
2016-02-29,23.36,23.59,22.61,22.71,78073,0
2016-03-01,22.95,24.06,22.63,24.06,61080,0
2016-03-02,23.93,24.335,23.54,24.04,91686,0
2016-03-03,24.11,24.55,24.1,24.41,20764,0
2016-03-04,24.32,24.56,23.19,23.34,32804,0
2016-03-07,23.31,24.86,22.9,23.8,46373,0
2016-03-08,21.5,22.55,18.77,19.5,268520,0
2016-03-09,19.63,19.75,18.38,18.395,71390,0
2016-03-10,18.28,18.31,16.82,17.46,188030,0
2016-03-11,17.33,18.84,17.33,18.69,59857,0
2016-03-14,18.82,19.25,18.5,18.54,79956,0
2016-03-15,18.45,18.6,16.87,16.92,86582,0
2016-03-16,16.91,17.712,16.82,16.91,166587,0
2016-03-17,16.99,17.09,16.745,16.8,126188,0
2016-03-18,16.96,17.335,16.69,17.11,93117,0
2016-03-21,17.3,17.5265,16.64,16.78,58612,0
2016-03-22,16.78,17.41,16.5,16.84,88831,0
2016-03-23,16.95,17.06,16.37,16.39,107178,0
2016-03-24,16.25,16.42,15.33,16.36,91723,0
2016-03-28,16.45,17.41,16.27,17.21,31994,0
2016-03-29,17.52,17.79,17.1,17.64,73849,0
2016-03-30,17.75,18.18,17.11,17.41,44819,0
2016-03-31,17.38,17.6,17.14,17.19,42804,0
2016-04-01,17.15,17.39,17.0033,17.18,107052,0
2016-04-04,17.02,17.4,17.02,17.16,68535,0
2016-04-05,16.87,17.32,16.87,17.05,31498,0
2016-04-06,17.05,17.3,16.858,17.27,31069,0
2016-04-07,17.1,17.315,16.9975,17.06,157454,0
2016-04-08,17.08,17.63,17.04,17.485,27741,0
2016-04-11,17.46,17.8,17.33,17.66,36610,0
2016-04-12,17.66,18.34,17.47,18.23,53451,0
2016-04-13,18.4,18.93,18.4,18.87,38124,0
2016-04-14,18.81,19.33,18.53,19.24,53348,0
2016-04-15,19.24,19.585,19.1313,19.48,18421,0
2016-04-18,19.5,20.04,17.94,19.91,27795,0
2016-04-19,20.07,20.41,19.94,20.17,31605,0
2016-04-20,20.14,20.99,19.93,20.91,40781,0
2016-04-21,20.86,21.6,20.53,20.69,19994,0
2016-04-22,20.77,20.77,20.18,20.37,22762,0
2016-04-25,20.23,20.496,19.69,20,24599,0
2016-04-26,19.96,20,19.01,19.74,40088,0
2016-04-27,20.04,20.04,19.07,19.46,29225,0
2016-04-28,19.2,19.62,18.96,19.09,24371,0
2016-04-29,18.95,19.37,18.24,18.5,79526,0
2016-05-02,18.47,19.22,18.47,19,46624,0
2016-05-03,18.66,19.01,17.67,18.29,59924,0
2016-05-04,18.18,18.52,18,18.17,35635,0
2016-05-05,18.16,18.18,17.77,17.96,32968,0
2016-05-06,17.94,18.38,17.94,18.33,19134,0
2016-05-09,18.25,19.54,18.25,19.46,44347,0
2016-05-10,19.64,19.72,19.29,19.58,14581,0
2016-05-11,19.43,19.6,18.87,19,63766,0
2016-05-12,18.82,19.2891,18.69,18.86,36794,0
2016-05-13,18.64,19.02,18.4801,18.67,25145,0
2016-05-16,18.8,19.09,18.43,18.78,26558,0
2016-05-17,18.68,19.02,18.25,18.41,36533,0
2016-05-18,18.35,19.22,18.16,19.12,24995,0
2016-05-19,18.97,19.146,18.65,18.73,36862,0
2016-05-20,18.75,19.5399,18.67,19.09,32795,0
2016-05-23,19.28,19.45,18.84,19,20588,0
2016-05-24,19.04,20.27,19.04,20.24,28549,0
2016-05-25,20.3,20.62,19.79,20,25656,0
2016-05-26,20.03,20.03,19.47,19.73,23767,0
2016-05-27,19.74,20.17,19.61,19.71,38632,0
2016-05-31,19.77,20.24,19.63,20,62686,0
2016-06-01,20.55,20.67,20,20.29,48305,0
2016-06-02,20.23,20.455,19.38,19.54,26587,0
2016-06-03,19.54,19.54,19.12,19.18,17646,0
2016-06-06,19.29,20.79,19.08,20.64,52008,0
2016-06-07,20.68,20.88,20.42,20.79,29869,0
2016-06-08,20.75,21.19,20.26,20.41,35546,0
2016-06-09,20.2,20.5,19.82,19.97,19388,0
2016-06-10,19.64,20.32,18.51,19.99,27002,0
2016-06-13,19.9,20.29,19.36,19.88,31707,0
2016-06-14,19.74,20.19,19.13,19.63,43180,0
2016-06-15,19.24,19.56,19.24,19.56,15138,0
2016-06-16,19.3,19.65,19.11,19.59,23573,0
2016-06-17,19.65,19.73,18.63,18.68,65604,0
2016-06-20,19.11,19.69,19.11,19.29,19037,0
2016-06-21,19.29,19.84,18.98,19.76,12591,0
2016-06-22,19.66,20.07,19.38,19.42,13794,0
2016-06-23,19.43,20.06,18.48,18.64,35048,0
2016-06-24,17.75,18.06,17.075,17.47,107446,0
2016-06-27,17.38,17.7,17.22,17.6,46243,0
2016-06-28,17.73,18.3,17.58,17.63,45690,0
2016-06-29,17.79,18.17,16.55,16.7,38396,0
2016-06-30,16.9,17.63,16.9,17.43,53843,0
2016-07-01,17.39,17.7317,17.35,17.53,38462,0
2016-07-05,17.57,18.24,17.42,17.91,35933,0
2016-07-06,18,18.91,17.9149,18.91,37967,0
2016-07-07,18.88,19,18.19,18.54,23956,0
2016-07-08,18.64,19.0999,18.01,19,44551,0
2016-07-11,19.14,19.14,18.7401,18.92,12377,0
2016-07-12,18.99,19.5,18.94,19.16,45423,0
2016-07-13,19.26,19.5,19.14,19.45,38789,0
2016-07-14,19.55,19.84,19.35,19.55,19138,0
2016-07-15,19.71,19.99,19.42,19.66,31620,0
2016-07-18,19.65,19.65,19.17,19.43,13723,0
2016-07-19,19.2,19.41,19.2,19.22,25623,0
2016-07-20,19.25,19.88,19.1601,19.73,60429,0
2016-07-21,19.6975,20.02,19.535,19.95,29340,0
2016-07-22,19.8,20,19.53,19.64,19726,0
2016-07-25,19.55,19.7,19.47,19.47,42907,0
2016-07-26,19.45,19.45,18.47,18.87,24708,0
2016-07-27,18.81,19.4,18.62,19.34,21014,0
2016-07-28,19.2,19.3,18.82,19.24,30739,0
2016-07-29,19.13,19.2,18.82,18.86,7960,0
2016-08-01,18.81,18.965,18.26,18.49,26029,0
2016-08-02,18.78,21.54,18.78,21.47,83679,0
2016-08-03,21.22,21.3,19.22,21.12,76420,0
2016-08-04,20.9,20.94,19.85,19.86,11288,0
2016-08-05,19.79,20.53,19.675,20.49,23982,0
2016-08-08,20.18,20.69,20.17,20.51,13674,0
2016-08-09,20.68,20.68,20.35,20.55,25725,0
2016-08-10,20.59,20.869,20.325,20.71,19342,0
2016-08-11,20.56,21,20.56,20.71,32605,0
2016-08-12,20.77,21.87,18.57,21.76,46232,0
2016-08-15,21.86,21.87,21.455,21.74,41494,0
2016-08-16,21.8,21.87,20.9637,21.52,48435,0
2016-08-17,21.69,21.69,20.53,20.63,23080,0
2016-08-18,20.37,20.82,18.61,20.77,26601,0
2016-08-19,20.65,21.55,20.02,21.38,57376,0
2016-08-22,21.48,21.75,21.12,21.64,25849,0
2016-08-23,21.68,21.68,21.25,21.3,41518,0
2016-08-24,20.83,21.41,20.65,21.28,39382,0
2016-08-25,21.12,23.33,21.12,23.03,127373,0
2016-08-26,23.24,25.84,22.49,22.96,185988,0
2016-08-29,22.96,23.18,22.73,23.14,44976,0
2016-08-30,23.16,25.08,23.08,24.02,150324,0
2016-08-31,24.16,24.25,23.68,23.98,50386,0
2016-09-01,24.17,24.53,23.56,24.2,117094,0
2016-09-02,24.43,25.36,23.75,24.87,77507,0
2016-09-06,24.79,24.95,23.86,24.61,52940,0
2016-09-07,24.47,25.07,24.47,24.97,40182,0
2016-09-08,24.94,26.03,24.6,25.73,89945,0
2016-09-09,25.74,25.89,24.07,24.19,58028,0
2016-09-12,24.15,25.26,23.69,24.84,31757,0
2016-09-13,24.67,24.84,24.33,24.79,46767,0
2016-09-14,24.93,25.01,24.33,24.56,31076,0
2016-09-15,25.15,25.15,23.76,24.22,44553,0
2016-09-16,24.25,24.71,23.94,24.71,37043,0
2016-09-19,24.59,26.54,24.59,24.77,62476,0
2016-09-20,24.97,26.0101,24.66,24.86,24296,0
2016-09-21,25.46,25.46,24.715,25.26,41337,0
2016-09-22,25.34,26.23,25.1,26.16,47554,0
2016-09-23,25.97,26.73,25.73,26.49,97543,0
2016-09-26,26.42,26.62,25.52,26.55,55198,0
2016-09-27,26.595,26.83,26.17,26.77,35137,0
2016-09-28,26.8,27.43,26.18,26.86,129683,0
2016-09-29,26.78,26.92,25.79,26.09,37449,0
2016-09-30,25.79,26.45,25.75,26.13,51783,0
2016-10-03,25.94,26.26,25.67,26.03,24243,0
2016-10-04,26.05,26.25,25.87,26.04,30467,0
2016-10-05,25.74,26.75,25.7,26.47,27982,0
2016-10-06,26.2,26.79,26.0101,26.7,26551,0
2016-10-07,26.67,26.75,26.4,26.47,57435,0
2016-10-10,26.55,27.3495,26.49,26.89,44882,0
2016-10-11,26.88,27.24,26.56,27.11,36171,0
2016-10-12,27.09,27.4,26.8,27.18,31738,0
2016-10-13,26.96,26.9707,26.56,26.67,15451,0
2016-10-14,26.84,26.87,26.25,26.75,30028,0
2016-10-17,26.64,27.12,26.37,27.01,21863,0
2016-10-18,27.04,27.36,26.81,27.23,25556,0
2016-10-19,27.14,27.42,26.99,27.07,13598,0
2016-10-20,27.11,27.2,26.61,26.97,19784,0
2016-10-21,26.89,26.9137,26.34,26.48,29230,0
2016-10-24,26.58,27.22,26.455,26.56,29415,0
2016-10-25,26.67,26.78,25.97,26.29,16791,0
2016-10-26,26.19,26.42,25.78,25.98,39237,0
2016-10-27,26,26,25.075,25.28,37747,0
2016-10-28,25.39,25.39,24.86,24.96,27459,0
2016-10-31,24.85,25.5,24.85,25.3,36904,0
2016-11-01,25.35,25.35,24.4,25.05,42172,0
2016-11-02,24.9,25.5,24.7,24.95,52330,0
2016-11-03,24.95,25.4,24.6,24.65,26996,0
2016-11-04,24.65,26.1,24.65,25.6,32145,0
2016-11-07,26.05,26.163,25.4855,26,28337,0
2016-11-08,27.05,31.35,27.05,30.05,186831,0
2016-11-09,30,32,29.65,31.85,171366,0
2016-11-10,32.2,35.1,31.95,32.95,131056,0
2016-11-11,33.3,33.6,32.35,32.95,167763,0
2016-11-14,33.55,34.05,31.7,31.85,149795,0
2016-11-15,32,32.4,31.75,31.9,154004,0
2016-11-16,31.7,32.8,31.6,32,102660,0
2016-11-17,32.3,32.55,31.85,32.45,123894,0
2016-11-18,32.5,34.6,32.5,34,92819,0
2016-11-21,34.2,35.2,33.3,34.05,105373,0
2016-11-22,34.05,34.1,33.5,33.65,90282,0
2016-11-23,33.5,33.8,33.16,33.55,146269,0
2016-11-25,33.7,33.8,32.2422,33.6,56338,0
2016-11-28,33.45,35.15,33.25,34,91190,0
2016-11-29,34.3,35.5,34.2,34.8,144570,0
2016-11-30,35,35.2,34.5,34.7,57427,0
2016-12-01,34.9,35.35,33.6,33.7,59337,0
2016-12-02,34,35.2,33.55,34.6,245322,0
2016-12-05,35.15,35.35,34.55,34.95,73162,0
2016-12-06,34.9,35.15,34.55,34.8,38705,0
2016-12-07,34.95,35.1,33.95,33.975,68104,0
2016-12-08,35,35.6,33.95,34,93813,0
2016-12-09,34,34.2,33.45,33.75,79414,0
2016-12-12,33.75,35.45,33.35,35.4,105619,0
2016-12-13,35.45,36.3,34.25,34.9,54549,0
2016-12-14,34.85,35.15,34.05,34.55,43864,0
2016-12-15,34.55,35.45,34.1,34.95,64540,0
2016-12-16,35.15,35.85,35.15,35.4,84514,0
2016-12-19,35.65,35.9,34.95,35,62940,0
2016-12-20,35.2,36,35.2,35.65,43713,0
2016-12-21,35.15,35.75,35.05,35.3,20984,0
2016-12-22,35.25,35.25,34.25,34.55,54678,0
2016-12-23,34.7,35.6,34.55,35.55,18229,0
2016-12-27,35.25,35.9,34.85,34.9,30168,0
2016-12-28,34.75,35.65,34.65,35.25,43337,0
2016-12-29,35.05,35.75,35.05,35.35,28038,0
2016-12-30,35.1,35.2,34.85,35.05,20437,0
2017-01-03,35.4,36,34.855,35.95,46137,0
2017-01-04,36.4,36.4,35.65,36.1,40890,0
2017-01-05,35.75,36.1,35.25,35.7,31383,0
2017-01-06,35.85,35.85,35.2,35.35,16887,0
2017-01-09,35.5,35.65,34.85,35.05,20692,0
2017-01-10,35.05,35.1,34.75,34.95,29169,0
2017-01-11,35.05,35.1,34.4,35,34144,0
2017-01-12,34.8,34.8,33.2,34.1,31247,0
2017-01-13,34.3,34.85,34.3,34.55,20578,0
2017-01-17,34.65,34.9,34,34.7,34615,0
2017-01-18,34.65,34.95,34.35,34.9,20785,0
2017-01-19,34.95,34.9565,33.5,33.7,47892,0
2017-01-20,33.65,34.1,33.35,33.9,27143,0
2017-01-23,33.65,34.1,32.4,33.95,59051,0
2017-01-24,34,34.8,33.5,34.75,18642,0
2017-01-25,34.95,35.1,34.7,34.8,21491,0
2017-01-26,34.95,34.95,33.45,33.65,55808,0
2017-01-27,33.5,34.1,33.15,34,19517,0
2017-01-30,33.85,33.85,33,33.2,50139,0
2017-01-31,33,34.505,32.75,34.15,75083,0
2017-02-01,34.5,34.95,33.75,33.85,74621,0
2017-02-02,33.95,34.55,33.75,34.1,16666,0
2017-02-03,34.5,35.7,34.4,35.7,37693,0
2017-02-06,35.6,35.6,34.9,35.45,37631,0
2017-02-07,35.7,35.7,35.05,35.3,15559,0
2017-02-08,35.1,35.2,34.3,35.1,52447,0
2017-02-09,34.85,35.2,34.75,35.1,25106,0
2017-02-10,35.3,35.6,35,35.1,43660,0
2017-02-13,35.4,35.95,35.05,35.9,27698,0
2017-02-14,35.7,36.15,35.3,35.45,33498,0
2017-02-15,35.4,35.95,35.25,35.3,32085,0
2017-02-16,35.4,35.75,34.25,34.8,20358,0
2017-02-17,34.5,35,34.25,34.4,36325,0
2017-02-21,34.75,34.8,33.75,33.95,35527,0
2017-02-22,33.9,33.95,32.65,33.2,68930,0
2017-02-23,33.4,33.9,32.9,33.75,37974,0
2017-02-24,33.7,34.05,33.25,33.9,20076,0
2017-02-27,33.7,34.35,33.65,33.95,16652,0
2017-02-28,33.9,33.9,32.055,32.25,39542,0
2017-03-01,32.75,33.7,32.75,33.7,35347,0
2017-03-02,33.7,33.9,33.1,33.65,28598,0
2017-03-03,33.75,34.15,33.3642,34.05,31273,0
2017-03-06,33.95,34.55,33.35,33.45,126913,0
2017-03-07,34.25,37.35,33.6,34.45,238902,0
2017-03-08,34.65,34.95,34.08,34.2,67128,0
2017-03-09,34.1,34.5,32.95,33.05,82891,0
2017-03-10,33.45,34.65,33.35,34.1,74398,0
2017-03-13,34.35,34.75,33.8,34.05,27743,0
2017-03-14,34.1,34.1,33.2,33.25,26470,0
2017-03-15,33.25,33.8,32.45,32.5,47853,0
2017-03-16,32.8,33.5,32.8,33.45,40452,0
2017-03-17,33.45,33.85,33.15,33.3,90567,0
2017-03-20,33.4,33.85,31.75,31.95,30100,0
2017-03-21,32.1,32.15,30.3,30.3,47728,0
2017-03-22,30.9,30.95,30.4,30.7,53244,0
2017-03-23,30.5,31.15,30.3,30.4,42934,0
2017-03-24,30.45,30.8,29.9,30.7,74187,0
2017-03-27,30.55,31.125,30.35,30.7,48274,0
2017-03-28,30.65,30.85,30.35,30.65,34827,0
2017-03-29,30.65,31.15,30.575,30.85,53790,0
2017-03-30,30.95,32.45,30.95,32.25,53097,0
2017-03-31,32.3,32.45,31.75,31.9,32083,0
2017-04-03,31.95,32.2,31.5,31.6,33361,0
2017-04-04,31.5,31.8,30.75,31.3,33664,0
2017-04-05,30.8,31.75,30.75,31.5,35109,0
2017-04-06,31.4,32.75,30.85,32.75,52389,0
2017-04-07,32.55,32.75,32.1,32.4,38398,0
2017-04-10,32.25,32.51,31.6,31.75,36239,0
2017-04-11,31.65,32.45,31.65,32.15,53768,0
2017-04-12,31.95,31.95,30.7,31.65,24436,0
2017-04-13,31.65,31.8,31.3,31.6,13846,0
2017-04-17,31.65,32.55,31.55,32.35,34612,0
2017-04-18,31.85,31.95,31.2,31.5,24217,0
2017-04-19,31.65,32.05,31,31.8,24211,0
2017-04-20,31.8,32.65,31.5,32.5,21097,0
2017-04-21,32.5,33.05,32.25,32.8,53598,0
2017-04-24,33.3,33.6499,32.6,33.4,44431,0
2017-04-25,33.8,34,33.1,33.25,29002,0
2017-04-26,33.25,33.6,33.2,33.35,31400,0
2017-04-27,33.45,34.2,33.45,33.85,23371,0
2017-04-28,33.4,34.1,33.4,33.95,20931,0
2017-05-01,33.9,34.2107,33.65,33.85,18932,0
2017-05-02,33.75,34.55,33.75,34.3,41661,0
2017-05-03,34.15,34.7,34.05,34.6,45270,0
2017-05-04,34.5,36.25,34.45,36,43650,0
2017-05-05,36.05,36.3,34.7,36.15,51827,0
2017-05-08,36.25,37.05,36.25,36.9,40382,0
2017-05-09,35.41,40.5,35.41,40.25,131531,0
2017-05-10,40.2,40.75,40.125,40.4,67650,0
2017-05-11,40.15,40.55,40.1,40.2,204124,0
2017-05-12,40.15,40.25,39.3,39.55,44879,0
2017-05-15,39.6,39.7,37.7,37.9,51779,0
2017-05-16,38.35,38.35,36.41,37.95,82570,0
2017-05-17,37.4,37.8,36.75,36.8,48629,0
2017-05-18,36.7,37.9,36.65,37.75,107105,0
2017-05-19,37.75,38.4,37.5,37.95,76899,0
2017-05-22,38.05,38.05,37.4,37.75,48347,0
2017-05-23,37.8,37.9024,37.15,37.35,31054,0
2017-05-24,37.65,37.65,36.55,36.95,30615,0
2017-05-25,37.1,37.975,37.1,37.75,33644,0
2017-05-26,37.85,39.35,37.45,39.2,78702,0
2017-05-30,39.25,39.3312,37.5,37.65,30224,0
2017-05-31,37.9,37.9,36.46,37.1,43135,0
2017-06-01,37.2,38.4225,36.95,38.35,36536,0
2017-06-02,38.15,39.35,38.15,38.4,77193,0
2017-06-05,38.3,38.3,37.35,37.55,33244,0
2017-06-06,37.6,37.85,36.75,37.6,50704,0
2017-06-07,37.6,37.77,36.9,37.1,40427,0
2017-06-08,36.95,38.75,36.95,38.3,64322,0
2017-06-09,38.3,39.4,38.2,38.65,61653,0
2017-06-12,38.6,38.6,36.95,37.55,41865,0
2017-06-13,37.95,38.4,37.35,37.6,20478,0
2017-06-14,37.6,37.75,36.9,37.05,17978,0
2017-06-15,36.85,36.9,35.99,36.5,31674,0
2017-06-16,36.15,36.7,35.91,36.55,36157,0
2017-06-19,36.65,37.1,36.5,37.05,17801,0
2017-06-20,36.75,37.15,36.6,36.7,16503,0
2017-06-21,36.75,36.75,36.05,36.45,25885,0
2017-06-22,36.5,37.4,36.25,37,16482,0
2017-06-23,37.05,37.5,36.75,37.2,253677,0
2017-06-26,37.3,38.65,37.15,38.5,24597,0
2017-06-27,38.6,39.15,38.125,38.9,51731,0
2017-06-28,38.15,39.25,38.15,38.4,36381,0
2017-06-29,38.4,39.2336,36.8,37.25,24722,0
2017-06-30,37.25,37.425,37,37.2,20294,0
2017-07-03,37.35,37.35,36.95,37.05,11002,0
2017-07-05,37.1,37.4,36.65,37.2,26971,0
2017-07-06,37.05,37.7,36.7,37.55,31884,0
2017-07-07,37.74,39.3,37.65,39,76559,0
2017-07-10,38.8,39,37.95,38.05,31373,0
2017-07-11,38.3,38.6,38.05,38.25,22752,0
2017-07-12,38.35,38.95,37.1,37.55,33924,0
2017-07-13,37.75,38.3,36.875,38.05,26352,0
2017-07-14,37.75,38.3,37.5,37.6,22400,0
2017-07-17,37.75,38.9,37.35,38.45,27238,0
2017-07-18,38.35,38.55,37.8,38.45,21442,0
2017-07-19,38.6,40.15,38.25,38.95,55558,0
2017-07-20,39,39,37.8,37.95,31757,0
2017-07-21,38.3,38.3,37.56,37.6,21165,0
2017-07-24,37.7,37.85,37,37.75,27648,0
2017-07-25,37.25,38.05,37.25,37.65,37262,0
2017-07-26,37.05,37.15,35.7,36.1,61152,0
2017-07-27,36.1,36.7,35.5,35.7,106770,0
2017-07-28,35.6,36.3,35.1,35.5,27936,0
2017-07-31,35.6,35.6,33.85,33.95,40219,0
2017-08-01,33.9,34.95,33.65,34.7,67695,0
2017-08-02,35.1,35.1,34.2,34.75,18616,0
2017-08-03,34.35,34.95,33.8,33.85,25549,0
2017-08-04,34,34.85,33.45,34.75,19441,0
2017-08-07,34.45,34.95,33.4,34.35,46321,0
2017-08-08,34.05,35.6,32.05,34.65,99097,0
2017-08-09,34.65,34.9,33.35,34.4,44129,0
2017-08-10,34.35,34.65,33.4,34,45292,0
2017-08-11,34.2,34.5,33.85,34.25,36079,0
2017-08-14,34.85,35.2,34.35,34.85,37914,0
2017-08-15,34.8,35,34.2,34.7,55235,0
2017-08-16,35,35.05,34.1,34.7,40025,0
2017-08-17,34.6,35.95,34.6,35.15,64795,0
2017-08-18,34.8,35.4,34.75,34.9,46583,0
2017-08-21,34.7,34.75,33.2332,33.85,39625,0
2017-08-22,33.9,34.2,33.3,33.4,20710,0
2017-08-23,33.15,33.4,32.85,32.9,24396,0
2017-08-24,33.1,33.1,31.95,32.05,40829,0
2017-08-25,32.25,32.8,31.75,32.7,30274,0
2017-08-28,32.8,33.6,32.65,33.3,42468,0
2017-08-29,33.1,33.85,32.75,33.8,45002,0
2017-08-30,33.75,34,33,33.15,37366,0
2017-08-31,33.4,34.35,33.4,34.05,30528,0
2017-09-01,34.2,34.2,33.65,34.15,15257,0
2017-09-05,33.9,34.6,33.8,34.45,31067,0
2017-09-06,34.45,34.55,33.75,34.3,35816,0
2017-09-07,34.25,34.55,33.6,33.7,15235,0
2017-09-08,33.55,34.4,33.35,34.3,98610,0
2017-09-11,34.4,35.2,34.275,34.65,20479,0
2017-09-12,34.35,34.85,34.2,34.75,17267,0
2017-09-13,34.575,34.8499,33.75,34.5,50236,0
2017-09-14,34.2,35.3,34.15,35.25,25287,0
2017-09-15,35.35,35.35,34.05,34.2,52017,0
2017-09-18,34.45,34.5,33.7,33.7,21693,0
2017-09-19,33.75,33.75,32.86,33.15,32584,0
2017-09-20,32.8,33.55,32.8,33.4,18677,0
2017-09-21,33.4,34.1,33,33.8,16704,0
2017-09-22,33.95,34.5,33.9,34.05,19716,0
2017-09-25,33.8,34.04,33.35,33.45,15848,0
2017-09-26,33.7,34.25,33.525,34.15,17765,0
2017-09-27,34.25,35.95,34.15,35.75,33546,0
2017-09-28,35.45,36.05,35.35,35.55,21901,0
2017-09-29,35.65,35.95,34.85,35.3,27490,0
2017-10-02,35.85,37,35.85,36.8,14709,0
2017-10-03,36.75,36.75,35.6,36.35,23745,0
2017-10-04,36.3,36.75,35.9,36,47364,0
2017-10-05,36.05,36.5,35.775,36.15,19700,0
2017-10-06,36.05,36.65,35.6,35.7,16073,0
2017-10-09,35.65,35.75,34.55,34.75,15266,0
2017-10-10,34.95,35.05,34.7,34.85,18462,0
2017-10-11,34.85,35.4,34.7621,35.025,21550,0
2017-10-12,34.75,35.15,34.425,34.5,15577,0
2017-10-13,34.4,34.7,34.2,34.5,15189,0
2017-10-16,34.55,35.25,34.1,34.9,25618,0
2017-10-17,34.8,35.2,34.1,34.3,17838,0
2017-10-18,34.4,34.6,34.1,34.3,17608,0
2017-10-19,34.25,34.6,33.9,34.25,18226,0
2017-10-20,34.55,34.8066,34.06,34.75,14030,0
2017-10-23,34.7,35,33.55,33.7,15214,0
2017-10-24,33.9,34.55,33.425,34.55,22431,0
2017-10-25,34.4,34.7,33.9,34.45,13669,0
2017-10-26,34.25,35,34.1,34.95,21507,0
2017-10-27,34.8,36.3,34.8,36.3,24457,0
2017-10-30,35.825,35.9,35,35.35,28216,0
2017-10-31,35.45,36.35,34.375,36,18518,0
2017-11-01,36.15,37.595,34.625,34.7,12713,0
2017-11-02,34.65,35.45,32.055,35,15087,0
2017-11-03,34.95,35.325,34.35,34.55,16277,0
2017-11-06,34.9103,35.1,32.955,34.45,42193,0
2017-11-07,35,36.45,34.05,34.05,25678,0
2017-11-08,34.15,34.15,32.8,32.9,17938,0
2017-11-09,32.8,32.8,31.95,32.5,17867,0
2017-11-10,32.4,32.95,32.0239,32.55,11341,0
