Date,Open,High,Low,Close,Volume,OpenInt
2010-09-30,254.55,260.25,252.3,258.75,21127,0
2010-10-01,258.75,270,253.65,258.45,13161,0
2010-10-04,256.5,259.95,255,255.9,8219,0
2010-10-05,258.45,272.1,255,263.4,9919,0
2010-10-06,260.7,264.6,256.5,256.5,3404,0
2010-10-07,258.75,266.55,256.05,256.05,13068,0
2010-10-08,260.1,260.1,256.2,256.95,2163,0
2010-10-11,258.75,266.55,256.5,265.35,3268,0
2010-10-12,263.25,268.8,259.5,266.4,2426,0
2010-10-13,268.65,270,256.5,258.3,3139,0
2010-10-14,256.95,260.55,256.5,257.55,1682,0
2010-10-15,259.2,263.4,255.6,263.4,2775,0
2010-10-18,266.1,266.1,258.75,259.95,1516,0
2010-10-19,258.15,259.95,255.75,255.75,4015,0
2010-10-20,256.2,260.7,256.2,256.65,543,0
2010-10-21,258.6,260.1,256.5,256.5,6519,0
2010-10-22,258.45,258.45,256.5,258.45,1265,0
2010-10-25,264,266.85,256.5,257.25,1060,0
2010-10-26,256.95,260.1,256.5,256.5,3946,0
2010-10-27,256.5,257.25,256.5,256.65,5083,0
2010-10-28,256.65,257.4,255.9,256.5,3857,0
2010-10-29,257.55,258,256.05,256.2,3304,0
2010-11-01,256.35,261,256.2,256.2,2512,0
2010-11-02,257.55,257.7,255.15,256.8,2038,0
2010-11-03,258.45,258.45,255.75,255.9,2585,0
2010-11-04,256.5,258.75,255.6,256.5,4517,0
2010-11-05,260.7,260.7,258.15,259.5,6884,0
2010-11-08,260.7,261,256.65,257.7,9494,0
2010-11-09,259.05,264.6,257.55,262.2,4276,0
2010-11-10,264.75,284.55,261.75,282.45,10040,0
2010-11-11,284.7,291.9,272.25,276.15,6905,0
2010-11-12,274.05,310.65,274.05,301.65,5500,0
2010-11-15,306,311.25,288.45,288.45,3695,0
2010-11-16,286.2,286.65,271.5,274.8,4481,0
2010-11-17,274.8,279.6,269.4,272.55,1151,0
2010-11-18,273.75,294.3,273.75,294.3,1796,0
2010-11-19,298.65,298.65,283.95,290.1,4498,0
2010-11-22,289.8,301.65,287.7,290.4,4108,0
2010-11-23,288.9,303,288.75,300.15,3500,0
2010-11-24,303.3,312.75,296.85,305.1,4423,0
2010-11-26,307.5,312.6,302.4,302.4,1234,0
2010-11-29,305.1,311.85,298.95,298.95,1980,0
2010-11-30,297.45,312.75,292.65,308.7,4050,0
2010-12-01,310.5,326.1,301.2,323.7,5901,0
2010-12-02,322.5,326.55,315.6,320.1,2503,0
2010-12-03,322.5,322.5,318,322.5,1680,0
2010-12-06,322.5,343.8,321.3,340.95,7632,0
2010-12-07,355.2,364.95,337.35,357.15,2392,0
2010-12-08,363,363,346.5,351.3,4143,0
2010-12-09,351.15,353.55,340.2,352.8,1628,0
2010-12-10,354.75,363,351.3,363,2951,0
2010-12-13,363,363.9,343.35,347.25,3433,0
2010-12-14,352.95,352.95,326.55,333.45,3464,0
2010-12-15,317.25,334.5,316.95,321.6,2433,0
2010-12-16,325.65,334.5,308.1,333.6,2893,0
2010-12-17,334.8,337.5,317.25,332.25,9492,0
2010-12-20,337.5,362.85,323.85,346.05,2910,0
2010-12-21,348.3,358.05,336.3,339.9,3765,0
2010-12-22,343.35,368.25,339,362.7,6752,0
2010-12-23,360,363,345.3,361.65,3249,0
2010-12-27,362.55,365.7,357.45,359.25,1263,0
2010-12-28,355.5,366,351,362.25,2500,0
2010-12-29,374.55,420.75,374.55,408.75,18081,0
2010-12-30,412.35,412.5,395.85,399.45,36839,0
2010-12-31,407.7,412.5,398.55,400.2,12066,0
2011-01-03,409.5,412.8,401.25,409.2,6322,0
2011-01-04,416.4,416.4,406.95,410.1,4385,0
2011-01-05,411.15,418.8,407.7,416.85,2613,0
2011-01-06,416.25,418.8,410.25,414.45,2930,0
2011-01-07,416.25,445.5,411,419.7,6551,0
2011-01-10,423.6,458.1,420,444.6,9766,0
2011-01-11,446.85,464.4,442.5,449.25,7477,0
2011-01-12,445.5,459.9,445.5,453.3,5268,0
2011-01-13,455.25,486.3,455.25,478.65,10598,0
2011-01-14,479.4,497.4,476.4,481.5,15670,0
2011-01-18,481.5,483.45,448.8,457.35,6544,0
2011-01-19,453.9,468.9,444.15,465.9,4889,0
2011-01-20,465,476.85,458.85,474.75,4711,0
2011-01-21,475.05,506.85,475.05,492.15,13747,0
2011-01-24,495.6,498.6,491.25,496.35,6552,0
2011-01-25,495.9,496.5,488.25,493.8,4046,0
2011-01-26,495.15,505.35,492.75,500.55,6293,0
2011-01-27,500.55,509.85,500.55,507.9,4900,0
2011-01-28,495.15,501.45,461.85,466.95,8874,0
2011-01-31,466.8,473.4,450,473.4,4813,0
2011-02-01,473.7,484.5,468.45,483,3684,0
2011-02-02,485.55,509.25,485.55,507.3,2946,0
2011-02-03,507.3,508.35,496.65,506.55,1559,0
2011-02-04,507.6,509.25,491.85,500.55,3066,0
2011-02-07,504.15,508.95,480,486.15,6207,0
2011-02-08,483.15,483.15,462.45,466.2,4201,0
2011-02-09,470.85,473.85,457.5,463.5,1643,0
2011-02-10,463.5,467.55,453.3,454.2,3328,0
2011-02-11,453.75,483.6,453.75,480,2153,0
2011-02-14,480,490.05,473.85,478.8,3188,0
2011-02-15,479.7,483.6,471.9,475.8,2028,0
2011-02-16,476.1,476.1,454.5,461.1,3728,0
2011-02-18,460.65,478.8,450,454.2,5322,0
2011-02-22,449.85,472.35,443.25,450,3633,0
2011-02-23,452.55,453,442.65,443.1,11543,0
2011-02-24,442.5,470.25,442.5,469.65,3970,0
2011-02-25,477,492.9,470.1,490.05,4727,0
2011-02-28,493.8,507.75,481.5,487.35,4051,0
2011-03-01,484.95,496.8,453.3,457.35,6167,0
2011-03-02,469.35,469.35,453.15,454.5,2516,0
2011-03-03,459.45,489,459.45,476.4,4479,0
2011-03-04,476.4,492.6,475.2,475.95,1975,0
2011-03-07,483.9,490.95,472.35,472.5,6049,0
2011-03-08,471.3,481.5,471.3,479.55,4850,0
2011-03-09,480,480,473.55,475.2,2282,0
2011-03-10,464.1,475.5,453,472.5,5956,0
2011-03-11,472.05,472.05,458.1,462.6,3336,0
2011-03-14,459.45,468.75,458.1,461.85,3926,0
2011-03-15,456.45,468,450.15,452.55,6756,0
2011-03-16,453.15,455.7,446.7,448.95,5226,0
2011-03-17,455.85,470.85,435,458.85,11504,0
2011-03-18,462.6,468.3,450.15,467.4,6021,0
2011-03-21,468.6,479.4,465.3,475.65,4660,0
2011-03-22,478.5,483.15,461.25,471.6,5627,0
2011-03-23,467.4,471.75,462.15,469.8,2553,0
2011-03-24,469.8,476.85,458.7,463.8,7907,0
2011-03-25,458.4,465.15,440.4,443.7,9233,0
2011-03-28,407.1,412.5,400.05,408.75,115052,0
2011-03-29,410.1,424.35,406.2,421.05,31857,0
2011-03-30,427.2,427.5,419.25,424.8,19308,0
2011-03-31,422.55,434.85,421.65,428.1,19317,0
2011-04-01,435,435,415.65,415.95,15583,0
2011-04-04,418.5,418.5,401.85,402,27883,0
2011-04-05,418.5,420.75,403.65,417.15,16440,0
2011-04-06,423.15,423.15,413.1,419.85,18015,0
2011-04-07,417.3,417.3,405.3,411,16274,0
2011-04-08,418.8,419.7,406.35,412.05,19503,0
2011-04-11,411.75,414.3,403.8,406.95,8085,0
2011-04-12,403.8,408.45,395.85,401.7,9160,0
2011-04-13,402,403.5,396.75,400.5,9248,0
2011-04-14,400.5,404.25,390.15,399.15,7873,0
2011-04-15,400.5,402.75,390.15,402.6,16297,0
2011-04-18,395.55,401.85,392.55,397.5,4348,0
2011-04-19,395.7,400.5,394.65,397.35,2850,0
2011-04-20,404.1,405,394.8,400.35,6918,0
2011-04-21,398.55,400.5,393.3,399,5350,0
2011-04-25,397.5,402.3,394.05,401.25,11169,0
2011-04-26,400.5,402,394.95,398.85,6083,0
2011-04-27,400.35,403.5,399,400.95,7068,0
2011-04-28,403.35,403.35,395.4,397.5,3055,0
2011-04-29,399.15,401.4,391.95,396.45,5526,0
2011-05-02,400.65,405,396.6,397.5,4048,0
2011-05-03,404.85,404.85,390,394.95,6000,0
2011-05-04,412.2,412.2,386.55,390.9,10007,0
2011-05-05,390,391.8,380.55,386.25,9419,0
2011-05-06,387.75,388.5,377.85,384.3,17102,0
2011-05-09,384.6,384.6,363.75,367.95,24868,0
2011-05-10,364.05,378.15,360.15,373.95,13173,0
2011-05-11,375.75,388.5,375.75,386.1,9481,0
2011-05-12,382.35,397.5,379.35,387.45,8175,0
2011-05-13,391.95,410.25,388.95,405.75,15565,0
2011-05-16,406.35,412.2,395.55,397.5,7343,0
2011-05-17,397.5,419.7,397.2,413.25,15140,0
2011-05-18,416.25,420.75,409.5,413.1,16293,0
2011-05-19,407.4,420.75,405,419.85,10159,0
2011-05-20,416.25,429.9,416.25,428.55,16808,0
2011-05-23,424.95,425.25,418.65,420,14247,0
2011-05-24,419.1,424.2,412.05,418.8,11386,0
2011-05-25,420,434.85,416.55,430.8,13492,0
2011-05-26,431.25,448.8,424.95,442.8,16052,0
2011-05-27,440.7,450,433.05,439.35,10287,0
2011-05-31,441.9,447,434.55,442.65,56797,0
2011-06-01,442.65,448.35,430.35,432.6,9511,0
2011-06-02,431.25,441.9,431.25,439.65,6084,0
2011-06-03,425.4,443.1,425.4,439.5,11637,0
2011-06-06,436.65,446.25,434.85,439.5,12830,0
2011-06-07,444.75,444.75,431.85,440.4,9121,0
2011-06-08,436.65,438.6,431.4,432.75,15152,0
2011-06-09,432.3,437.85,425.25,430.5,8127,0
2011-06-10,430.65,437.7,420.3,434.55,10209,0
2011-06-13,429.6,436.05,422.85,429.15,9687,0
2011-06-14,432.6,438.75,428.7,437.1,10619,0
2011-06-15,438.15,440.4,427.2,432.75,11431,0
2011-06-16,426.75,438.45,420.45,435.75,13630,0
2011-06-17,428.7,444.9,427.2,431.85,9854,0
2011-06-20,430.5,445.5,427.95,444.75,5699,0
2011-06-21,447.75,449.85,438.75,442.05,7429,0
2011-06-22,439.2,444.6,437.55,440.4,9517,0
2011-06-23,442.35,443.25,426,436.8,11486,0
2011-06-24,438.75,452.85,431.4,451.8,96538,0
2011-06-27,446.1,461.7,436.2,441,15164,0
2011-06-28,443.55,443.55,431.55,438.45,8941,0
2011-06-29,437.1,437.1,420,423.45,11094,0
2011-06-30,426.9,429.75,420,421.35,7108,0
2011-07-01,421.95,424.05,413.7,422.4,7999,0
2011-07-05,415.2,429.75,413.7,422.7,6864,0
2011-07-06,420.15,428.55,417.75,426,6002,0
2011-07-07,427.65,427.65,414.3,424.5,9553,0
2011-07-08,422.4,431.25,414.9,429.6,7881,0
2011-07-11,427.5,429,417.15,419.4,7332,0
2011-07-12,417,417,400.65,406.05,10435,0
2011-07-13,405.45,407.85,398.55,404.1,7607,0
2011-07-14,406.05,408.45,386.25,388.95,8006,0
2011-07-15,390.15,404.85,387.9,399.15,6960,0
2011-07-18,398.85,398.85,369.6,371.4,13657,0
2011-07-19,372.3,374.7,365.4,367.5,13751,0
2011-07-20,366,369.45,347.85,351.3,18621,0
2011-07-21,346.95,363.75,346.95,361.05,6266,0
2011-07-22,371.85,374.85,364.65,373.35,14281,0
2011-07-25,371.4,386.55,369.9,381.45,14332,0
2011-07-26,379.2,382.5,367.2,369.3,9092,0
2011-07-27,366.45,370.05,356.1,357.6,12592,0
2011-07-28,358.35,361.95,342.6,346.2,12899,0
2011-07-29,342.75,351.45,338.1,347.25,11177,0
2011-08-01,360.15,362.25,345,353.55,14946,0
2011-08-02,353.55,363.6,344.85,346.8,12570,0
2011-08-03,353.25,360.45,333.15,334.05,23925,0
2011-08-04,345.6,345.75,309,312.9,17271,0
2011-08-05,313.5,337.5,299.7,319.35,28098,0
2011-08-08,300.9,313.95,292.8,294.15,27070,0
2011-08-09,298.05,310.95,287.85,308.55,20326,0
2011-08-10,304.95,312.45,294.75,304.05,27065,0
2011-08-11,304.5,314.25,296.7,304.2,12014,0
2011-08-12,297.3,307.35,294.45,303.75,6523,0
2011-08-15,304.35,313.5,298.8,312,6302,0
2011-08-16,307.35,307.35,298.35,301.5,5488,0
2011-08-17,298.8,304.2,287.55,293.25,9077,0
2011-08-18,287.4,291.3,263.55,280.5,23815,0
2011-08-19,294.15,303.75,286.2,292.35,17369,0
2011-08-22,297.3,297.3,268.5,282.15,12940,0
2011-08-23,281.55,287.85,278.25,287.4,11034,0
2011-08-24,286.35,289.2,273.9,285.15,9414,0
2011-08-25,278.4,286.35,268.5,276.45,9644,0
2011-08-26,273.15,283.5,267.75,280.95,7246,0
2011-08-29,286.5,299.1,281.85,298.2,11594,0
2011-08-30,297.6,298.2,283.05,291.45,10700,0
2011-08-31,291.3,302.25,287.85,301.05,20012,0
2011-09-01,300.45,305.25,292.95,295.8,9304,0
2011-09-02,291.75,293.55,282.3,283.35,5509,0
2011-09-06,281.55,291,277.5,288.15,12511,0
2011-09-07,291.9,292.8,285.3,290.85,9441,0
2011-09-08,289.8,293.4,283.95,284.55,8496,0
2011-09-09,277.65,285.3,273.75,277.5,19525,0
2011-09-12,274.05,277.5,266.25,273.3,19847,0
2011-09-13,273.6,284.1,267.45,279.75,20269,0
2011-09-14,280.8,286.35,271.05,280.5,17565,0
2011-09-15,283.65,291.9,280.2,288.6,13755,0
2011-09-16,296.1,305.85,290.85,298.2,40736,0
2011-09-19,292.65,303.6,289.35,298.8,14435,0
2011-09-20,300.3,311.85,297,305.7,16030,0
2011-09-21,304.8,310.8,290.4,291.9,16983,0
2011-09-22,283.05,288.6,272.4,279,17384,0
2011-09-23,289.2,303.9,286.95,292.5,23149,0
2011-09-26,293.1,299.55,289.5,299.1,6908,0
2011-09-27,304.8,314.55,296.25,307.5,13531,0
2011-09-28,307.5,308.55,294,296.25,16985,0
2011-09-29,302.25,307.65,297,302.7,17918,0
2011-09-30,298.95,307.35,296.7,303.75,19497,0
2011-10-03,296.7,302.55,273.9,274.8,21071,0
2011-10-04,272.7,282,261.3,280.8,17264,0
2011-10-05,281.1,283.65,272.85,280.2,11431,0
2011-10-06,279,279,265.65,272.7,11817,0
2011-10-07,273,273,255.75,256.65,15537,0
2011-10-10,261.45,265.65,249.9,257.85,15338,0
2011-10-11,256.8,262.2,240.3,252.15,20334,0
2011-10-12,252.3,252.3,241.2,242.85,19434,0
2011-10-13,241.5,241.5,229.5,234.75,18935,0
2011-10-14,234.75,238.5,229.2,235.05,9639,0
2011-10-17,230.55,251.25,230.25,247.95,83366,0
2011-10-18,246.3,271.35,241.35,270.6,25845,0
2011-10-19,271.05,274.2,260.7,271.2,20125,0
2011-10-20,271.05,278.85,271.05,274.5,11704,0
2011-10-21,278.7,279.3,270.6,276.9,10536,0
2011-10-24,277.5,287.1,276.9,285.6,9080,0
2011-10-25,285.75,288.15,271.95,274.95,14548,0
2011-10-26,281.4,281.4,267.75,278.85,10238,0
2011-10-27,286.95,312.15,286.65,311.55,25982,0
2011-10-28,309.75,322.05,309.6,312.3,11569,0
2011-10-31,307.95,312.9,304.5,307.5,17214,0
2011-11-01,286.2,302.85,286.2,290.4,13788,0
2011-11-02,267.45,274.05,228.15,232.05,54662,0
2011-11-03,235.05,235.95,205.95,212.25,35342,0
2011-11-04,210.75,213.9,207.9,210.75,15216,0
2011-11-07,208.95,209.4,193.5,201.75,21338,0
2011-11-08,203.1,204.75,196.05,198,21306,0
2011-11-09,193.65,199.65,186.75,187.5,19360,0
2011-11-10,189.6,195,185.7,187.5,22913,0
2011-11-11,188.25,191.1,186,187.95,14314,0
2011-11-14,187.5,187.5,174.75,180.75,20115,0
2011-11-15,183.3,187.8,178.35,186.45,15094,0
2011-11-16,179.1,182.1,172.5,178.5,25614,0
2011-11-17,178.05,179.85,176.1,177.6,13378,0
2011-11-18,177,177.9,173.4,175.5,10358,0
2011-11-21,172.95,175.5,158.85,159.6,14028,0
2011-11-22,156.6,169.05,150.75,165.9,11791,0
2011-11-23,164.55,169.95,151.5,152.85,9937,0
2011-11-25,151.2,153,150.9,151.8,2510,0
2011-11-28,154.8,159.15,152.25,155.85,13657,0
2011-11-29,156,157.5,153,156.3,9236,0
2011-11-30,159.3,174,153.3,169.05,29572,0
2011-12-01,167.85,167.85,160.5,164.25,25038,0
2011-12-02,165.3,169.5,162.9,164.55,14903,0
2011-12-05,166.2,175.35,162.6,169.8,17942,0
2011-12-06,169.65,171,163.05,164.25,21470,0
2011-12-07,162,164.85,157.8,160.5,11128,0
2011-12-08,162.3,164.85,159.45,162.6,15188,0
2011-12-09,163.05,169.95,162.3,167.1,13809,0
2011-12-12,166.05,169.35,165.75,168,9385,0
2011-12-13,168.3,170.25,167.4,169.5,11136,0
2011-12-14,168.3,168.3,160.95,167.55,11374,0
2011-12-15,168.75,168.75,155.85,158.55,16286,0
2011-12-16,162.6,165.45,152.4,154.5,10661,0
2011-12-19,155.25,157.05,148.5,149.25,7522,0
2011-12-20,152.7,159.75,151.2,157.65,10752,0
2011-12-21,157.2,159,154.05,159,4538,0
2011-12-22,159.15,165,158.85,163.5,7704,0
2011-12-23,164.4,165,160.95,162.75,6943,0
2011-12-27,160.8,164.1,159.15,163.5,6906,0
2011-12-28,165.15,177.15,162.75,174.6,19390,0
2011-12-29,171.45,175.8,169.8,172.35,29685,0
2011-12-30,171.6,176.1,169.2,173.1,10584,0
2012-01-03,179.85,184.05,175.35,184.05,43988,0
2012-01-04,184.2,184.35,178.5,179.7,9839,0
2012-01-05,175.65,178.5,166.35,174.9,12425,0
2012-01-06,174.15,175.8,172.2,174.75,11185,0
2012-01-09,173.85,174.45,171.15,172.65,11192,0
2012-01-10,174.15,175.5,172.35,172.8,6791,0
2012-01-11,172.05,176.25,169.65,173.25,8755,0
2012-01-12,173.1,173.1,160.65,171.3,8884,0
2012-01-13,171.9,172.2,165.15,170.1,5070,0
2012-01-17,171.6,171.75,161.25,161.55,6643,0
2012-01-18,162.45,163.35,157.8,159,6341,0
2012-01-19,159.45,159.75,152.25,155.85,11345,0
2012-01-20,156,157.95,153.75,156.75,8169,0
2012-01-23,156,158.1,155.7,157.5,6767,0
2012-01-24,156.9,157.05,151.65,152.25,10339,0
2012-01-25,151.5,153.9,151.5,152.25,9834,0
2012-01-26,153.15,154.5,148.65,150,13870,0
2012-01-27,149.4,150,142.95,147.6,11377,0
2012-01-30,147,147.6,139.5,140.1,9532,0
2012-01-31,140.25,141.15,134.1,134.55,44928,0
2012-02-01,135.15,145.35,133.8,142.2,22643,0
2012-02-02,141.75,153.15,141.75,152.1,23010,0
2012-02-03,153.9,158.4,151.05,156.9,16235,0
2012-02-06,154.35,158.25,151.95,156.6,13557,0
2012-02-07,151.2,153.45,141.9,144,14259,0
2012-02-08,136.5,140.85,131.55,135.3,28733,0
2012-02-09,137.25,154.05,135.75,145.95,29339,0
2012-02-10,124.5,124.5,102.75,104.85,76376,0
2012-02-13,105.75,106.5,98.85,101.4,52175,0
2012-02-14,100.8,102.3,100.05,101.25,30093,0
2012-02-15,101.7,102.15,95.55,96.15,32378,0
2012-02-16,96,96.6,91.2,91.65,30882,0
2012-02-17,92.7,94.35,90.9,92.1,40987,0
2012-02-21,91.95,92.7,87.75,88.5,33313,0
2012-02-22,87.75,88.95,85.65,87,35489,0
2012-02-23,86.7,89.85,85.2,86.1,33076,0
2012-02-24,87.75,92.25,85.5,90,33226,0
2012-02-27,97.95,100.35,93,96.6,91127,0
2012-02-28,95.4,95.4,83.25,85.95,63008,0
2012-02-29,85.95,85.95,79.95,80.7,59358,0
2012-03-01,81.15,82.35,77.4,77.85,34201,0
2012-03-02,77.85,78.6,72.6,73.5,38754,0
2012-03-05,73.5,73.65,68.25,68.85,36321,0
2012-03-06,68.1,74.25,66.75,71.25,44386,0
2012-03-07,73.5,73.95,67.95,70.35,34437,0
2012-03-08,70.95,74.55,69.45,74.1,25320,0
2012-03-09,74.4,76.5,72.6,76.05,43124,0
2012-03-12,79.2,86.25,78.9,82.35,63732,0
2012-03-13,83.1,85.65,81.6,83.7,48268,0
2012-03-14,83.85,84.15,75,79.5,29412,0
2012-03-15,78,79.5,75.9,78.75,9844,0
2012-03-16,79.2,82.2,76.95,79.05,26654,0
2012-03-19,79.35,81.9,76.5,80.1,17343,0
2012-03-20,79.95,80.1,76.5,79.05,16326,0
2012-03-21,80.25,80.85,78,79.35,18550,0
2012-03-22,78.3,81,76.65,79.2,19207,0
2012-03-23,77.85,79.65,76.95,78.9,12959,0
2012-03-26,79.5,86.55,78.6,85.05,48607,0
2012-03-27,85.65,90,84,84.45,51071,0
2012-03-28,84.75,88.5,84.75,86.4,29483,0
2012-03-29,85.8,86.25,77.7,79.65,65427,0
2012-03-30,80.25,81.6,76.95,77.7,18479,0
2012-04-02,76.95,77.4,72.6,73.65,30556,0
2012-04-03,73.8,74.55,69.15,69.3,23885,0
2012-04-04,69.15,69.3,65.55,65.7,26618,0
2012-04-05,65.55,65.7,60,60.6,29729,0
2012-04-09,60.15,60.45,55.8,57.9,30016,0
2012-04-10,57.6,58.65,54.6,55.5,24208,0
2012-04-11,56.4,57,55.05,55.35,24706,0
2012-04-12,55.5,56.25,53.85,54.15,23701,0
2012-04-13,54.45,59.55,53.1,57.45,52430,0
2012-04-16,57.3,58.35,53.25,54.15,32540,0
2012-04-17,54.45,55.5,52.95,54,28119,0
2012-04-18,53.85,56.1,49.95,50.4,32978,0
2012-04-19,50.4,51,48.45,49.05,27547,0
2012-04-20,49.8,49.8,43.8,45.3,35509,0
2012-04-23,46.8,47.7,45.3,45.75,25958,0
2012-04-24,45.3,45.75,39.15,42.15,48682,0
2012-04-25,42.9,52.95,42.9,50.25,78183,0
2012-04-26,52.05,52.05,47.55,48.3,47288,0
2012-04-27,48.6,49.5,47.25,48.45,15805,0
2012-04-30,48.6,49.2,45.45,46.95,24268,0
2012-05-01,46.65,47.25,45.75,46.05,23600,0
2012-05-02,42.75,45,42.3,42.45,28470,0
2012-05-03,42.75,43.65,39.75,39.75,24797,0
2012-05-04,40.2,43.5,40.05,40.95,21903,0
2012-05-07,41.25,41.55,37.05,37.05,33777,0
2012-05-08,36.9,38.55,34.5,37.95,24770,0
2012-05-09,31.95,31.95,28.35,29.85,79550,0
2012-05-10,31.5,34.5,30.15,30.15,61318,0
2012-05-11,29.55,31.5,28.5,30.6,40561,0
2012-05-14,30.3,31.2,27.9,28.5,43376,0
2012-05-15,28.5,29.25,26.85,27,42127,0
2012-05-16,26.4,26.4,23.55,23.7,56208,0
2012-05-17,24.15,25.5,23.85,25.35,41750,0
2012-05-18,25.35,25.65,23.7,23.85,18264,0
2012-05-21,24.15,30,24,27.45,68147,0
2012-05-22,27.75,32.25,26.4,31.95,70666,0
2012-05-23,31.5,36.15,31.05,35.4,82681,0
2012-05-24,35.85,37.2,33.75,35.55,37127,0
2012-05-25,35.7,40.2,34.2,38.55,34783,0
2012-05-29,39.3,43.05,37.35,41.4,51521,0
2012-05-30,40.65,41.4,37.5,38.55,44341,0
2012-05-31,38.7,41.25,36.525,40.65,57995,0
2012-06-01,39.75,40.5,36.45,38.1,37971,0
2012-06-04,37.5,37.5,33.15,34.95,30797,0
2012-06-05,34.95,50.7,34.95,44.55,186686,0
2012-06-06,46.2,52.95,44.25,44.7,192896,0
2012-06-07,44.7,48.6,39.9,40.95,83826,0
2012-06-08,43.65,44.7,40.65,41.7,40865,0
2012-06-11,42.3,43.65,39,39,47189,0
2012-06-12,40.35,40.5,35.7,37.05,54653,0
2012-06-13,36.9,37.8,34.8,37.5,24964,0
2012-06-14,37.65,39.6,35.55,39,25686,0
2012-06-15,39,40.35,38.25,39.9,30675,0
2012-06-18,40.05,48.6,39.3,46.8,57153,0
2012-06-19,46.5,51.75,45.3,46.2,85922,0
2012-06-20,46.5,52.35,45.9,51.45,59815,0
2012-06-21,51.9,52.2,45.9,46.65,39926,0
2012-06-22,46.95,50.85,46.65,49.35,184140,0
2012-06-25,48.75,60,48.75,59.55,189333,0
2012-06-26,59.25,65.1,56.55,61.2,176689,0
2012-06-27,60.9,64.2,58.5,61.35,74779,0
2012-06-28,60.75,60.75,57.15,60.6,57309,0
2012-06-29,62.1,66.75,61.8,66.45,126930,0
2012-07-02,68.1,68.4,63.3,65.1,62608,0
2012-07-03,64.95,65.4,59.1,60.15,60543,0
2012-07-05,59.1,61.65,53.25,54.3,61570,0
2012-07-06,54,55.8,52.65,55.05,34006,0
2012-07-09,55.05,55.05,47.25,48.45,55001,0
2012-07-10,47.85,49.95,41.1,44.1,74885,0
2012-07-11,44.4,54.75,43.35,52.35,115321,0
2012-07-12,51,51.3,46.8,50.25,32488,0
2012-07-13,49.65,52.62,48.75,50.55,18619,0
2012-07-16,50.25,50.85,45,45,55833,0
2012-07-17,45,49.5,44.1,49.35,46443,0
2012-07-18,49.05,54.9,48,51.9,68355,0
2012-07-19,52.8,53.7,51.9,53.25,27859,0
2012-07-20,52.95,53.7,50.85,51.75,25196,0
2012-07-23,50.7,51,48.3,50.4,27058,0
2012-07-24,50.55,53.4,49.95,52.35,21241,0
2012-07-25,52.8,53.4,50.25,50.85,16777,0
2012-07-26,51.9,52.65,50.1,50.7,26423,0
2012-07-27,50.85,51.6,48.3,51,22856,0
2012-07-30,51.45,53.85,50.25,53.1,25016,0
2012-07-31,54.15,65.25,54.15,58.05,164053,0
2012-08-01,50.25,54,48.15,49.95,63904,0
2012-08-02,48.75,51.75,48.75,50.7,41274,0
2012-08-03,51.45,55.35,49.5,55.2,34670,0
2012-08-06,55.35,60.6,53.85,59.85,31356,0
2012-08-07,59.55,63.75,58.65,61.8,46791,0
2012-08-08,61.8,63.15,59.25,59.85,30212,0
2012-08-09,60,60.45,57.15,57.75,23787,0
2012-08-10,57,59.25,56.7,59.25,13868,0
2012-08-13,59.1,65.4,57.15,65.25,62013,0
2012-08-14,67.5,67.65,57.75,58.2,42447,0
2012-08-15,58.2,60.9,58.2,60.75,15044,0
2012-08-16,60.9,61.183,54.9,58.65,31471,0
2012-08-17,58.5,58.651,56.55,57.45,18486,0
2012-08-20,56.85,58.95,56.55,57.15,11867,0
2012-08-21,57.45,58.65,54.75,54.75,14101,0
2012-08-22,55.95,56.7,54.75,55.8,10613,0
2012-08-23,55.35,56.55,53.25,53.4,13847,0
2012-08-24,52.95,53.4,51,51.75,13874,0
2012-08-27,52.35,52.8,48.9,49.8,14273,0
2012-08-28,49.05,50.7,48.75,49.2,13566,0
2012-08-29,49.5,50.25,48.3,49.05,12633,0
2012-08-30,48.75,48.75,46.5,46.65,14605,0
2012-08-31,47.25,47.4,45.45,46.8,11634,0
2012-09-04,46.95,54,46.95,52.5,31101,0
2012-09-05,52.2,52.2,47.25,47.4,20839,0
2012-09-06,51.15,52.35,48.3,48.45,28966,0
2012-09-07,48.45,50.85,48.45,48.9,16959,0
2012-09-10,49.05,50.1,48.3,48.45,10785,0
2012-09-11,48.75,51.975,48.45,51.75,15637,0
2012-09-12,51.75,52.5,47.85,48.45,20382,0
2012-09-13,48.45,52.5,48.45,51.75,15522,0
2012-09-14,51.9,52.65,50.7,51.9,19927,0
2012-09-17,52.5,58.8,52.5,55.8,53967,0
2012-09-18,55.8,56.85,52.2,54,22919,0
2012-09-19,53.4,56.7,52.95,56.4,28539,0
2012-09-20,55.5,62.55,55.05,61.35,67543,0
2012-09-21,63,63.45,60,61.35,42900,0
2012-09-24,60,61.953,58.8,60.9,19601,0
2012-09-25,61.2,62.85,56.85,57.3,29652,0
2012-09-26,57.3,58.2,54.15,55.2,22075,0
2012-09-27,55.5,56.25,53.7,54.45,27062,0
2012-09-28,53.85,54.6,51.3,51.6,12879,0
2012-10-01,51.6,52.2,49.05,49.65,16083,0
2012-10-02,49.65,50.25,46.5,46.95,34968,0
2012-10-03,46.65,48.75,45.45,45.6,28867,0
2012-10-04,46.2,48.135,45,47.25,33249,0
2012-10-05,47.25,48.3,43.5,44.85,39016,0
2012-10-08,44.55,48.15,43.5,45.6,25094,0
2012-10-09,45.75,47.25,43.5,43.5,25097,0
2012-10-10,43.5,46.275,43.5,45.75,19925,0
2012-10-11,46.35,47.4,45.75,46.35,10474,0
2012-10-12,46.2,47.25,45.75,45.9,8939,0
2012-10-15,45.9,47.7,45,45.75,10470,0
2012-10-16,45.75,47.1,43.5,44.25,18076,0
2012-10-17,43.8,46.35,43.8,45.9,10428,0
2012-10-18,45.6,45.75,43.8,44.25,6912,0
2012-10-19,44.1,45.3,43.35,43.5,21530,0
2012-10-22,43.8,44.25,39.001,39.3,21065,0
2012-10-23,37.95,39.45,34.95,36.6,25748,0
2012-10-24,36.6,48.45,35.85,42.6,48053,0
2012-10-25,42.6,42.9,40.65,41.4,17818,0
2012-10-26,41.25,41.55,39.9,40.95,9184,0
2012-10-31,41.1,41.1,36.75,38.55,15903,0
2012-11-01,39,40.95,39,39.45,14104,0
2012-11-02,39.6,40.2,36.15,36.45,13449,0
2012-11-05,36.15,38.85,35.85,37.95,12857,0
2012-11-06,38.4,39.15,36.9,38.85,24869,0
2012-11-07,47.7,51.148,40.05,40.5,139686,0
2012-11-08,39.75,44.55,37.5,44.1,42427,0
2012-11-09,45.9,46.05,39.15,42.45,28066,0
2012-11-12,42.45,42.45,39.15,40.2,10890,0
2012-11-13,39.15,40.5,37.8,38.1,13950,0
2012-11-14,37.95,38.398,35.1,35.55,19651,0
2012-11-15,34.95,36.15,33.75,34.35,14238,0
2012-11-16,33.15,35.1,32.4,34.95,26427,0
2012-11-19,36,41.85,35.4,38.25,19318,0
2012-11-20,37.5,38.85,35.25,38.1,12542,0
2012-11-21,38.4,39.9,37.8,38.25,5300,0
2012-11-23,38.25,38.85,37.8,38.4,4119,0
2012-11-26,38.1,38.55,37.05,37.35,6498,0
2012-11-27,37.05,38.85,37.05,37.65,6075,0
2012-11-28,37.5,40.35,37.5,39.6,9307,0
2012-11-29,40.05,43.05,39.75,40.95,15599,0
2012-11-30,41.55,43.95,40.95,42.45,28141,0
2012-12-03,41.7,45,41.7,44.7,27973,0
2012-12-04,44.25,45,40.05,41.85,9965,0
2012-12-05,41.55,42.45,40.11,40.95,5306,0
2012-12-06,40.5,42.3,40.35,40.65,4709,0
2012-12-07,41.1,41.25,37.2,38.7,9942,0
2012-12-10,38.85,39.9,36.75,39.9,5082,0
2012-12-11,40.2,44.1,40.05,44.1,11485,0
2012-12-12,44.85,45,42.75,43.8,6638,0
2012-12-13,44.25,44.55,41.55,43.8,4906,0
2012-12-14,43.8,45.6,43.35,44.4,8585,0
2012-12-17,44.25,45.9,42.75,43.35,13681,0
2012-12-18,41.25,45.45,40.35,44.55,19568,0
2012-12-19,45,45,42.3,43.5,9414,0
2012-12-20,43.5,46.05,43.05,45.6,9060,0
2012-12-21,44.85,45.6,43.05,44.7,16201,0
2012-12-24,44.25,44.295,41.55,41.85,6330,0
2012-12-26,41.55,42.75,40.501,41.397,7950,0
2012-12-27,37.2,41.1,37.2,39.6,28753,0
2012-12-28,39.45,41.25,36.75,36.75,76768,0
2012-12-31,37.05,49.2,37.05,46.8,72608,0
2013-01-02,51.6,53.4,46.2,48,60614,0
2013-01-03,47.7,54,47.1,50.7,39389,0
2013-01-04,51.6,54.75,51.375,52.8,20429,0
2013-01-07,53.1,60,52.5,57.15,32480,0
2013-01-08,57.3,58.5,52.5,54.3,21325,0
2013-01-09,55.05,58.8,54,58.05,19350,0
2013-01-10,58.05,59.1,53.85,55.65,16882,0
2013-01-11,56.85,61.2,55.2,60.3,38419,0
2013-01-14,59.25,62.25,58.2,62.25,36800,0
2013-01-15,62.25,62.25,60.15,61.05,19227,0
2013-01-16,58.5,60,54.75,56.7,27520,0
2013-01-17,57.15,59.1,52.8,52.8,25775,0
2013-01-18,52.8,55.8,47.475,49.35,44925,0
2013-01-22,49.95,50.4,46.35,46.95,33803,0
2013-01-23,47.25,47.25,43.65,44.7,42773,0
2013-01-24,45,47.548,44.7,45.75,23581,0
2013-01-25,47.1,47.7,45.3,47.4,33559,0
2013-01-28,47.4,48.75,44.4,45.3,37528,0
2013-01-29,45.15,45.45,42.15,44.55,43122,0
2013-01-30,44.55,45.148,43.5,44.1,18456,0
2013-01-31,43.8,46.05,43.65,45.6,20790,0
2013-02-01,48.3,49.2,46.65,48,35245,0
2013-02-04,48,48.165,45.75,46.8,18385,0
2013-02-05,47.1,48.6,46.8,47.85,14865,0
2013-02-06,47.55,49.05,46.2,47.4,14225,0
2013-02-07,47.85,48.3,46.8,48,16342,0
2013-02-08,48.45,49.95,46.95,49.8,23351,0
2013-02-11,50.4,57.75,50.4,57.45,56421,0
2013-02-12,53.4,54.3,50.4,52.8,36600,0
2013-02-13,52.8,53.1,50.55,51.15,15242,0
2013-02-14,50.55,55.35,50.25,53.85,19072,0
2013-02-15,54.9,54.9,51.75,52.65,17610,0
2013-02-19,52.35,54.3,50.25,51,18540,0
2013-02-20,48.45,49.65,45.9,47.55,26786,0
2013-02-21,50.85,50.85,46.5,46.65,19492,0
2013-02-22,48,49.048,45.75,47.4,16660,0
2013-02-25,47.85,47.85,42.9,43.5,34205,0
2013-02-26,43.5,45.6,43.2,45.6,14901,0
2013-02-27,45.6,46.2,42.225,43.5,19129,0
2013-02-28,43.65,46.185,43.29,43.95,23949,0
2013-03-01,43.2,44.25,42.45,42.9,14707,0
2013-03-04,43.05,47.4,43.05,45.45,15311,0
2013-03-05,45.45,45.9,43.35,43.65,12276,0
2013-03-06,43.65,44.998,43.2,44.1,6923,0
2013-03-07,43.95,44.4,42.75,43.5,15313,0
2013-03-08,44.25,44.25,43.2,43.8,7720,0
2013-03-11,43.95,44.25,42.75,43.35,5612,0
2013-03-12,42.75,45.45,42.75,45.15,12542,0
2013-03-13,45,45.3,43.5,43.8,7793,0
2013-03-14,44.25,45.75,43.801,45.6,14747,0
2013-03-15,45.75,46.8,45.6,46.2,21101,0
2013-03-18,45.6,46.65,44.25,44.25,13127,0
2013-03-19,45.3,46.2,41.4,41.7,37560,0
2013-03-20,41.85,42.9,38.4,41.25,33171,0
2013-03-21,42.75,42.75,39.75,39.75,7695,0
2013-03-22,40.05,42.45,39.75,41.7,11082,0
2013-03-25,42,44.7,41.7,44.7,20057,0
2013-03-26,44.7,49.05,43.8,48.9,34968,0
2013-03-27,48.15,49.5,45.15,48.9,81005,0
2013-03-28,49.2,49.65,45.3,46.2,21114,0
2013-04-01,47.85,47.85,44.55,45.9,19377,0
2013-04-02,45.9,45.9,43.5,44.1,17038,0
2013-04-03,44.1,45,43.35,43.95,14348,0
2013-04-04,43.65,43.941,42.75,43.5,12129,0
2013-04-05,42.15,43.35,42,42.75,7092,0
2013-04-08,42.75,43.05,42,42.45,16081,0
2013-04-09,42.45,44.4,42.15,43.5,19080,0
2013-04-10,43.05,44.548,42.151,43.05,20135,0
2013-04-11,47.25,48,44.4,45.6,42614,0
2013-04-12,45.15,46.798,43.05,43.95,16077,0
2013-04-15,43.65,46.2,41.7,42.6,24576,0
2013-04-16,43.2,43.2,40.95,41.1,23078,0
2013-04-17,40.65,42.6,40.35,40.65,17504,0
2013-04-18,40.5,41.4,39.75,40.2,21204,0
2013-04-19,40.35,43.35,40.05,42.75,16023,0
2013-04-22,43.05,43.2,40.2,40.5,30603,0
2013-04-23,41.1,42,40.8,41.4,15829,0
2013-04-24,41.55,41.85,40.5,40.65,14751,0
2013-04-25,40.95,42.75,40.95,41.7,12778,0
2013-04-26,41.701,42.15,40.425,40.8,9356,0
2013-04-29,41.25,42.45,41.1,41.85,8319,0
2013-04-30,42.6,42.6,40.5,40.8,15134,0
2013-05-01,41.7,41.7,39,39.15,25173,0
2013-05-02,39.45,41.25,39,41.1,17007,0
2013-05-03,41.7,43.05,40.5,42.3,16464,0
2013-05-06,42,43.65,41.4,43.35,9054,0
2013-05-07,43.05,43.5,42.3,42.9,12463,0
2013-05-08,42.15,43.2,41.7,42.45,12797,0
2013-05-09,42.75,43.65,42,43.35,12410,0
2013-05-10,43.65,45.075,43.65,45,19549,0
2013-05-13,45,46.35,44.25,44.4,19643,0
2013-05-14,44.7,45.9,42.9,45.75,17357,0
2013-05-15,45.75,48,45.3,48,24564,0
2013-05-16,44.1,46.5,40.65,46.35,28281,0
2013-05-17,45.6,46.35,43.65,44.4,13775,0
2013-05-20,43.95,45.6,43.8,45.6,12810,0
2013-05-21,45.6,47.1,45.3,45.9,14340,0
2013-05-22,41.85,46.05,41.85,43.35,42734,0
2013-05-23,42.75,43.2,41.85,42.75,8057,0
2013-05-24,42.15,42.6,41.7,42.15,7053,0
2013-05-28,42.15,45,42.15,43.65,9769,0
2013-05-29,43.5,44.4,42.9,43.8,7965,0
2013-05-30,43.5,46.2,43.5,45.3,10534,0
2013-05-31,45,45.45,43.5,44.85,11449,0
2013-06-03,45,45.75,42.6,43.05,16910,0
2013-06-04,42.75,43.65,42.15,42.6,13272,0
2013-06-05,42.3,42.9,41.85,42,11460,0
2013-06-06,42,43.2,41.7,43.05,6605,0
2013-06-07,43.65,44.25,42.6,42.75,7547,0
2013-06-10,43.05,43.2,41.7,42.15,9578,0
2013-06-11,42,42.3,40.5,40.8,8172,0
2013-06-12,40.8,41.85,40.05,40.2,10804,0
2013-06-13,39.9,41.4,39.45,41.25,14596,0
2013-06-14,41.25,42.15,40.95,41.85,6852,0
2013-06-17,42.6,42.6,39,39.3,17999,0
2013-06-18,39.45,40.95,39.45,40.5,21595,0
2013-06-19,40.65,41.55,39.75,39.9,5498,0
2013-06-20,39.75,39.898,39,39.15,13789,0
2013-06-21,39.3,41.25,39,41.25,22385,0
2013-06-24,40.05,41.25,39.15,40.65,9957,0
2013-06-25,40.95,40.95,39.15,39.75,9651,0
2013-06-26,40.65,42.3,39.9,41.55,10225,0
2013-06-27,41.85,43.8,41.25,43.8,38630,0
2013-06-28,43.8,44.55,41.55,43.35,92273,0
2013-07-01,43.8,45,42.9,43.65,13576,0
2013-07-02,44.4,45,43.65,44.4,11108,0
2013-07-03,45,45.45,44.7,44.85,7169,0
2013-07-05,45,45,42.751,44.1,4531,0
2013-07-08,44.1,44.4,41.7,42.75,11649,0
2013-07-09,42.75,44.1,41.55,44.1,5915,0
2013-07-10,43.95,44.85,42.6,44.7,7405,0
2013-07-11,45,45,44.1,44.7,5852,0
2013-07-12,44.4,44.7,43.05,44.1,4257,0
2013-07-15,43.8,44.4,43.05,44.1,5799,0
2013-07-16,43.95,44.4,43.65,43.95,7394,0
2013-07-17,44.1,44.4,42.45,43.05,9611,0
2013-07-18,42.75,43.5,42.6,42.9,3372,0
2013-07-19,42.9,43.2,41.85,42.6,5475,0
2013-07-22,42.6,42.9,41.4,41.85,10263,0
2013-07-23,42,42.6,41.1,42.45,5824,0
2013-07-24,42.3,42.45,41.1,41.55,9027,0
2013-07-25,41.7,42.3,40.95,42.3,6370,0
2013-07-26,41.85,42.45,41.4,42.15,2470,0
2013-07-29,42.15,42.6,41.1,41.55,6699,0
2013-07-30,41.25,41.7,41.1,41.25,6640,0
2013-07-31,41.55,41.55,40.8,41.25,7658,0
2013-08-01,41.25,41.4,40.8,41.4,3401,0
2013-08-02,41.1,41.7,41.1,41.4,5588,0
2013-08-05,41.4,42.6,40.8,41.85,6208,0
2013-08-06,41.7,42.3,41.25,41.85,25141,0
2013-08-07,41.55,42.6,41.25,42.3,2947,0
2013-08-08,42.3,42.6,41.55,41.85,6036,0
2013-08-09,41.1,41.25,40.65,40.65,8481,0
2013-08-12,40.5,40.8,39.75,40.05,7271,0
2013-08-13,39.9,41.1,39.6,40.05,10591,0
2013-08-14,40.35,40.35,37.8,39.3,33035,0
2013-08-15,39,39.6,38.25,38.7,10600,0
2013-08-16,38.25,38.4,37.65,38.4,8642,0
2013-08-19,38.1,38.7,36.15,36.3,14936,0
2013-08-20,36.3,39,36.3,39,10048,0
2013-08-21,38.7,38.7,37.2,37.2,8359,0
2013-08-22,37.65,39.75,37.65,39.3,3724,0
2013-08-23,39.6,42,39.45,41.7,13512,0
2013-08-26,41.7,42.3,41.4,41.55,19860,0
2013-08-27,40.8,40.8,38.55,39.3,7207,0
2013-08-28,39.15,39.9,39.15,39.3,4641,0
2013-08-29,39.45,40.23,38.85,39.6,7088,0
2013-08-30,39.6,39.6,37.8,38.4,12742,0
2013-09-03,38.85,41.25,38.4,40.35,9638,0
2013-09-04,40.5,41.25,39.75,40.95,8447,0
2013-09-05,40.95,41.55,39.9,40.05,3170,0
2013-09-06,40.05,41.25,39.6,40.5,5914,0
2013-09-09,40.5,41.4,40.5,41.25,6459,0
2013-09-10,41.4,42,39.9,40.2,6864,0
2013-09-11,40.95,40.95,39.6,40.05,4618,0
2013-09-12,40.05,40.35,39,39.15,2895,0
2013-09-13,39.3,40.2,39,39.9,2758,0
2013-09-16,40.5,40.5,39,39.9,4144,0
2013-09-17,39.9,39.9,38.85,39.3,3202,0
2013-09-18,39.15,39.3,38.4,39.15,11783,0
2013-09-19,39.45,39.6,38.25,38.55,6503,0
2013-09-20,38.25,39.15,37.95,38.7,34433,0
2013-09-23,38.4,39.3,37.8,38.4,10978,0
2013-09-24,37.95,38.25,34.5,34.5,40713,0
2013-09-25,34.65,37.2,34.65,36,13361,0
2013-09-26,36.6,36.6,34.65,34.8,14693,0
2013-09-27,34.95,35.55,33.3,34.05,104498,0
2013-09-30,34.5,35.55,33.3,34.65,20380,0
2013-10-01,34.8,34.8,33.9,34.5,7340,0
2013-10-02,34.2,34.95,33.15,33.3,19627,0
2013-10-03,33.6,33.9,32.55,33,11207,0
2013-10-04,33,34.65,33,33.75,10000,0
2013-10-07,33.6,34.5,33.15,33.3,4053,0
2013-10-08,33.15,35.85,33,33.45,11880,0
2013-10-09,34.65,34.65,33.15,33.3,3837,0
2013-10-10,34.05,34.35,33.504,33.75,4182,0
2013-10-11,34.5,37.2,34.5,35.7,16357,0
2013-10-14,35.25,37.8,34.95,37.65,10604,0
2013-10-15,37.65,39.75,37.2,38.85,17555,0
2013-10-16,39.75,39.75,36,36.6,9213,0
2013-10-17,36.45,37.2,36.3,36.9,4047,0
2013-10-18,37.2,37.95,36.75,37.65,9293,0
2013-10-21,37.65,39.6,37.65,38.7,12187,0
2013-10-22,39.3,40.05,39,39.3,13147,0
2013-10-23,39.15,39.15,38.7,38.85,5278,0
2013-10-24,39.45,40.35,38.25,39.9,18260,0
2013-10-25,40.5,40.5,39.45,39.75,8722,0
2013-10-28,40.5,40.5,39.15,39.75,15761,0
2013-10-29,39.75,40.2,39,39.9,13353,0
2013-10-30,40.2,40.2,39,39.3,6367,0
2013-10-31,39.45,39.45,37.65,37.8,10725,0
2013-11-01,37.5,37.5,35.55,35.85,18487,0
2013-11-04,36,37.35,35.25,37.05,12946,0
2013-11-05,37.05,39.45,37.05,38.85,13687,0
2013-11-06,39.45,39.45,38.4,39.3,11833,0
2013-11-07,39.75,40.2,39.45,39.9,10227,0
2013-11-08,40.2,42,39.75,41.4,19467,0
2013-11-11,41.55,42.765,41.4,42.15,20033,0
2013-11-12,42.3,42.3,39.3,40.05,7793,0
2013-11-13,39.9,40.65,39.3,40.5,4087,0
2013-11-14,40.5,40.65,39.9,40.05,2300,0
2013-11-15,40.35,40.35,39.15,39.6,4587,0
2013-11-18,38.55,39.15,36.9,38.1,11227,0
2013-11-19,39,39,38.1,38.4,5295,0
2013-11-20,38.4,39,37.65,38.1,1967,0
2013-11-21,38.1,38.85,37.95,38.85,2407,0
2013-11-22,38.85,39.75,38.1,38.85,4433,0
2013-11-25,38.85,39.75,38.4,39.45,3973,0
2013-11-26,39.45,40.35,39,39.3,10387,0
2013-11-27,39.6,40.35,39.3,40.35,3833,0
2013-11-29,40.8,41.85,40.35,41.7,4077,0
2013-12-02,42,44.85,42,44.4,27520,0
2013-12-03,44.55,45.375,41.1,41.55,22283,0
2013-12-04,41.25,43.8,40.8,42.3,6613,0
2013-12-05,42.15,46.5,41.4,42,29960,0
2013-12-06,42.15,42.9,40.8,41.25,7793,0
2013-12-09,43.05,43.05,40.5,40.8,11676,0
2013-12-10,40.65,40.65,39.75,39.75,7340,0
2013-12-11,40.2,40.2,38.85,39.6,6487,0
2013-12-12,39.3,39.382,38.1,38.7,7446,0
2013-12-13,38.55,44.1,38.55,42.45,14266,0
2013-12-16,41.4,44.1,39.6,44.1,9075,0
2013-12-17,44.1,45.3,43.65,44.55,11473,0
2013-12-18,44.85,48,44.7,47.25,33620,0
2013-12-19,48.75,49.65,47.25,48.6,28133,0
2013-12-20,49.05,52.5,48.15,51.3,35400,0
2013-12-23,50.85,55.2,48.9,54.9,27133,0
2013-12-24,58.05,60.3,57.735,58.65,41549,0
2013-12-26,58.65,68.1,57,67.65,45918,0
2013-12-27,68.4,91.65,68.25,78.45,208773,0
2013-12-30,75,86.25,74.25,85.35,182113,0
2013-12-31,86.4,89.25,76.95,79.35,78353,0
2014-01-02,73.5,73.65,62.4,70.65,125035,0
2014-01-03,72.15,72.15,67.65,69.45,44954,0
2014-01-06,69.45,71.25,63.9,65.7,43780,0
2014-01-07,65.7,67.65,65.7,65.85,29880,0
2014-01-08,64.95,65.85,59.4,61.65,40173,0
2014-01-09,61.35,66.3,60.3,66,23973,0
2014-01-10,66,67.35,63.6,66.15,25787,0
2014-01-13,66.45,72,65.25,68.4,72733,0
2014-01-14,69.15,77.85,69,74.25,90047,0
2014-01-15,74.4,79.5,74.1,76.65,78920,0
2014-01-16,76.35,77.7,69.9,70.8,38953,0
2014-01-17,71.25,73.2,69.3,71.7,21400,0
2014-01-21,73.95,82.05,71.1,76.95,52013,0
2014-01-22,76.65,80.25,75.75,77.4,36647,0
2014-01-23,78.3,78.3,70.8,74.1,35200,0
2014-01-24,72.75,72.75,66.9,67.65,38053,0
2014-01-27,67.05,70.05,63,64.95,29053,0
2014-01-28,64.05,68.1,63.6,66,28473,0
2014-01-29,66.45,69.3,61.8,62.7,44093,0
2014-01-30,62.55,67.5,62.55,66.15,30920,0
2014-01-31,64.65,66.15,63,63.45,24487,0
2014-02-03,63.75,63.75,57.15,58.95,33530,0
2014-02-04,60,60.6,54.75,55.65,25129,0
2014-02-05,54.3,55.65,51.45,53.25,31401,0
2014-02-06,53.7,55.65,50.7,51.45,32250,0
2014-02-07,51.6,53.4,50.4,52.5,16544,0
2014-02-10,51.9,52.95,50.25,51.6,24838,0
2014-02-11,51.9,53.7,49.8,50.1,22159,0
2014-02-12,50.7,52.05,49.5,49.65,10256,0
2014-02-13,49.65,57.75,49.354,53.4,39877,0
2014-02-14,53.85,57.132,53.4,53.85,24821,0
2014-02-18,55.95,58.2,53.55,57.75,28862,0
2014-02-19,57.75,57.75,53.55,53.85,28793,0
2014-02-20,54.3,55.8,53.85,55.35,12753,0
2014-02-21,55.8,55.95,51.75,52.5,25855,0
2014-02-24,55.5,57,53.4,54.75,37222,0
2014-02-25,55.95,56.85,52.5,54,30692,0
2014-02-26,59.85,70.05,58.2,68.25,165602,0
2014-02-27,67.05,72.75,63.9,71.85,75182,0
2014-02-28,70.95,73.2,67.8,68.55,43888,0
2014-03-03,64.95,73.5,64.95,72,50804,0
2014-03-04,72.9,77.55,72.9,75.75,68929,0
2014-03-05,76.2,78.75,72.45,74.25,49195,0
2014-03-06,74.67,75.24,71.7,72.75,37259,0
2014-03-07,72.75,73.95,65.4,67.8,72045,0
2014-03-10,67.5,67.8,65.25,66.15,35453,0
2014-03-11,65.25,66.9,60.9,62.7,45730,0
2014-03-12,62.7,64.35,60.45,61.95,24827,0
2014-03-13,63.15,65.25,58.95,60.6,31501,0
2014-03-14,60.6,63.75,60.45,62.85,21439,0
2014-03-17,64.2,65.1,58.65,59.7,36557,0
2014-03-18,58.65,61.935,58.5,61.2,23870,0
2014-03-19,60.75,60.9,57.15,57.3,35170,0
2014-03-20,56.85,60.9,55.65,60.6,32693,0
2014-03-21,60.75,61.05,57,57.75,26995,0
2014-03-24,58.05,59.25,53.7,56.85,28438,0
2014-03-25,58.05,61.2,56.85,60,26577,0
2014-03-26,60.75,60.75,54.75,54.75,52527,0
2014-03-27,55.2,58.2,53.25,57.9,33007,0
2014-03-28,57.75,59.25,54.3,54.6,30903,0
2014-03-31,54.75,57.75,54.75,55.95,25812,0
2014-04-01,57,68.7,55.5,66.6,164302,0
2014-04-02,64.5,66,60.15,60.45,82707,0
2014-04-03,68.25,73.2,60.75,62.85,324881,0
2014-04-04,64.5,67.5,60.6,63.15,91995,0
2014-04-07,62.55,63.45,56.7,58.95,54624,0
2014-04-08,58.65,61.05,58.65,59.55,30419,0
2014-04-09,60.609,61.251,57.75,59.4,26682,0
2014-04-10,59.1,59.82,53.4,54.6,77227,0
2014-04-11,53.85,54.448,51.751,52.35,26590,0
2014-04-14,52.8,53.4,48.15,49.5,40465,0
2014-04-15,49.95,49.95,45.15,47.55,30952,0
2014-04-16,49.05,50.4,46.8,50.25,21281,0
2014-04-17,50.1,50.7,48.301,49.5,16725,0
2014-04-21,49.5,53.55,49.35,53.1,24491,0
2014-04-22,53.7,55.5,51.75,54.9,22900,0
2014-04-23,55.05,58.2,54.15,56.85,21284,0
2014-04-24,57.15,57.75,53.25,53.85,12790,0
2014-04-25,52.95,53.4,49.35,49.35,33867,0
2014-04-28,50.4,51.75,48,48.6,26741,0
2014-04-29,49.95,52.2,48.9,51.6,19924,0
2014-04-30,51.15,53.25,49.95,52.8,20824,0
2014-05-01,52.95,54.45,51.45,54.15,20425,0
2014-05-02,54.6,54.75,52.5,53.4,15427,0
2014-05-05,53.4,54,51.75,52.65,10205,0
2014-05-06,52.2,52.8,47.25,48.45,34648,0
2014-05-07,47.25,48,42.6,46.575,40771,0
2014-05-08,45.75,47.25,41.25,42,48319,0
2014-05-09,42.75,47.7,42.75,46.8,31158,0
2014-05-12,46.8,48.9,45.45,46.2,21630,0
2014-05-13,45.6,47.25,44.85,45.75,25465,0
2014-05-14,45.45,47.1,44.43,45.3,13659,0
2014-05-15,44.7,46.95,43.35,44.4,17861,0
2014-05-16,44.1,46.05,43.05,46.05,9696,0
2014-05-19,44.85,48.3,44.85,46.5,18356,0
2014-05-20,47.25,47.85,45.3,47.4,15534,0
2014-05-21,46.8,48,45.3,45.9,12507,0
2014-05-22,45.15,47.55,44.4,45.3,19504,0
2014-05-23,45,51.45,44.7,50.55,28959,0
2014-05-27,51.15,52.5,50.55,52.05,17626,0
2014-05-28,51.75,53.25,50.25,52.05,18516,0
2014-05-29,52.8,53.25,51.15,53.1,10819,0
2014-05-30,52.95,53.047,50.251,51.3,9015,0
2014-06-02,51,51,47.4,48.45,7636,0
2014-06-03,48,48,45,45.9,18274,0
2014-06-04,45.3,47.85,45.06,46.95,7557,0
2014-06-05,47.4,50.7,47.4,50.1,9576,0
2014-06-06,48.57,52.5,48.57,51.6,14494,0
2014-06-09,50.7,53.55,49.5,50.55,15837,0
2014-06-10,49.95,51.6,48.6,50.55,8627,0
2014-06-11,48.9,52.35,48.9,50.7,7614,0
2014-06-12,50.55,52.05,50.55,50.85,10041,0
2014-06-13,51,52.5,50.85,52.2,11008,0
2014-06-16,53.25,55.8,53.1,54.9,15622,0
2014-06-17,55.8,59.25,54.75,56.4,38743,0
2014-06-18,56.55,57.6,53.55,56.7,15435,0
2014-06-19,57,57.6,56.25,57,16013,0
2014-06-20,57.3,59.25,55.65,58.8,21848,0
2014-06-23,59.25,60.6,58.183,60.6,27065,0
2014-06-24,60.3,62.25,59.1,60.45,24458,0
2014-06-25,60.15,60.15,55.65,57.9,16405,0
2014-06-26,58.35,59.1,57.3,58.05,3712,0
2014-06-27,57.9,58.05,55.5,57.75,64015,0
2014-06-30,57.3,57.6,55.35,55.95,12821,0
2014-07-01,55.8,57.6,55.65,55.95,8842,0
2014-07-02,55.5,60,55.5,59.1,17027,0
2014-07-03,58.5,58.65,56.625,58.2,4917,0
2014-07-07,58.2,59.355,58.2,58.95,5684,0
2014-07-08,60,60,54.15,57,13362,0
2014-07-09,56.1,60.6,56.1,59.4,18361,0
2014-07-10,56.55,58.65,55.5,56.4,8352,0
2014-07-11,55.65,57.75,55.5,57.75,6921,0
2014-07-14,58.05,60.63,56.497,60.15,16239,0
2014-07-15,60.15,62.85,57,57.3,29741,0
2014-07-16,58.05,59.25,54.15,54.45,17736,0
2014-07-17,54.15,54.9,50.7,51.15,19209,0
2014-07-18,50.7,54.45,50.7,53.85,9568,0
2014-07-21,52.8,54.93,51.9,54.3,5160,0
2014-07-22,54.9,55.71,52.95,54.6,7045,0
2014-07-23,55.35,56.4,53.55,55.35,7198,0
2014-07-24,53.7,55.95,53.265,53.7,3603,0
2014-07-25,53.4,55.95,53.1,54.9,5109,0
2014-07-28,55.35,55.95,53.4,55.05,2957,0
2014-07-29,55.35,57,54.9,56.55,4659,0
2014-07-30,56.7,59.55,56.7,58.8,18647,0
2014-07-31,57.6,58.8,55.5,56.4,6528,0
2014-08-01,56.55,57.15,54,54.3,5937,0
2014-08-04,55.35,55.35,53.085,54.9,8881,0
2014-08-05,54.9,56.7,54.3,56.1,5837,0
2014-08-06,57,58.8,56.25,57.9,6818,0
2014-08-07,57,59.25,54.9,55.95,6927,0
2014-08-08,54.9,58.2,54,55.5,11035,0
2014-08-11,56.1,57.75,55.5,57.15,5461,0
2014-08-12,56.7,58.05,54.9,57.9,7639,0
2014-08-13,58.2,59.1,56.85,58.35,11199,0
2014-08-14,58.5,60.6,57.9,60.3,23807,0
2014-08-15,61.05,62.25,59.4,61.65,19610,0
2014-08-18,62.25,62.85,60.6,62.7,13064,0
2014-08-19,62.85,64.35,61.65,63.45,18149,0
2014-08-20,62.85,63.9,62.1,63.15,6313,0
2014-08-21,63.3,65.625,61.5,65.55,12982,0
2014-08-22,65.7,67.2,63.75,66.15,8366,0
2014-08-25,66.6,66.6,64.35,65.25,10150,0
2014-08-26,65.25,67.5,64.8,67.05,17166,0
2014-08-27,67.2,67.2,63.15,65.55,11059,0
2014-08-28,64.95,65.1,61.5,61.5,11015,0
2014-08-29,61.5,64.35,60,63.3,12028,0
2014-09-02,63.3,65.7,62.7,64.2,11012,0
2014-09-03,64.65,64.65,61.05,61.2,6761,0
2014-09-04,61.95,62.7,59.55,60,9708,0
2014-09-05,59.85,61.65,59.4,60.9,5984,0
2014-09-08,60.6,62.85,60.6,61.2,7312,0
2014-09-09,60.6,63.75,60.148,60.45,7507,0
2014-09-10,60.3,62.25,59.55,61.65,6582,0
2014-09-11,60.9,63.75,60.9,63.6,8288,0
2014-09-12,63.3,64.35,61.5,62.25,6206,0
2014-09-15,62.1,62.25,57.9,60.15,7020,0
2014-09-16,59.4,60.3,58.35,58.8,5789,0
2014-09-17,59.25,61.05,58.8,59.25,6442,0
2014-09-18,59.55,61.8,58.053,60.3,3639,0
2014-09-19,60.15,60.3,57,59.55,17034,0
2014-09-22,58.65,60.15,58.05,59.1,3624,0
2014-09-23,58.8,65.4,58.65,58.65,24891,0
2014-09-24,59.85,61.35,58.35,60.9,8624,0
2014-09-25,60.9,61.5,59.1,59.25,6086,0
2014-09-26,59.1,61.8,58.5,61.35,6407,0
2014-09-29,56.25,61.2,56.1,58.8,18802,0
2014-09-30,58.35,60,56.7,56.85,10776,0
2014-10-01,57.15,57.9,55.5,55.5,15715,0
2014-10-02,55.8,58.201,54.9,56.25,6422,0
2014-10-03,56.25,57.3,55.65,56.25,8949,0
2014-10-06,56.1,56.55,54.751,56.025,12483,0
2014-10-07,55.2,56.25,54.75,54.9,5708,0
2014-10-08,54.75,55.8,52.5,53.4,18054,0
2014-10-09,53.4,53.925,51,51,8630,0
2014-10-10,50.25,50.685,46.05,46.35,17916,0
2014-10-13,46.35,48.3,45.75,45.75,10133,0
2014-10-14,46.95,47.7,45.75,46.95,7297,0
2014-10-15,46.65,49.35,45.75,48.3,11637,0
2014-10-16,46.5,49.95,46.2,46.5,15596,0
2014-10-17,48.9,51,48,50.7,9692,0
2014-10-20,49.65,52.05,49.65,51.9,7240,0
2014-10-21,50.85,51.15,46.65,48.9,19351,0
2014-10-22,48.6,48.6,45.75,45.9,15122,0
2014-10-23,46.05,47.85,44.85,47.4,15203,0
2014-10-24,47.7,47.7,45.75,46.05,11063,0
2014-10-27,45.75,45.9,43.35,43.8,25247,0
2014-10-28,43.8,46.485,43.8,46.35,11657,0
2014-10-29,46.2,46.8,44.85,45.75,11737,0
2014-10-30,45.3,47.1,44.25,44.55,9534,0
2014-10-31,45.15,46.35,45.15,45.3,8342,0
2014-11-03,45.3,46.95,44.7,45.45,17631,0
2014-11-04,45.9,47.1,41.7,44.55,23249,0
2014-11-05,41.4,44.25,41.4,42.15,13141,0
2014-11-06,42.15,43.8,41.25,43.2,11204,0
2014-11-07,42.75,43.2,41.4,43.05,4781,0
2014-11-10,42.9,45.6,42.751,45.6,7055,0
2014-11-11,44.55,45.3,42.15,42.45,10483,0
2014-11-12,42.15,44.25,42.15,43.95,6492,0
2014-11-13,44.4,44.85,42.3,43.2,6560,0
2014-11-14,43.5,44.7,42.15,42.75,5953,0
2014-11-17,42,44.25,41.4,42,7736,0
2014-11-18,41.7,43.2,41.7,42.15,4586,0
2014-11-19,42.6,43.35,41.25,42,10523,0
2014-11-20,42,44.1,41.25,43.95,3386,0
2014-11-21,44.7,45.75,44.1,44.7,5658,0
2014-11-24,44.55,45.6,44.4,44.85,4256,0
2014-11-25,45.45,47.7,43.05,45.9,4996,0
2014-11-26,45.75,47.1,44.55,45.15,6243,0
2014-11-28,45.6,46.05,41.4,41.4,9728,0
2014-12-01,41.25,41.4,34.95,35.4,24748,0
2014-12-02,35.55,38.1,35.4,37.65,14722,0
2014-12-03,37.5,39,36.9,37.8,8599,0
2014-12-04,37.5,38.85,37.5,37.65,11243,0
2014-12-05,37.5,39.75,37.5,39,10229,0
2014-12-08,39.15,39.6,37.35,37.65,8823,0
2014-12-09,37.5,40.05,36.9,39.75,11855,0
2014-12-10,39.6,39.6,36.15,36.3,5578,0
2014-12-11,37.2,37.95,35.7,35.85,14566,0
2014-12-12,35.55,36.9,33.9,33.9,12229,0
2014-12-15,34.35,35.098,32.025,32.25,23233,0
2014-12-16,32.25,33.9,30.45,32.1,23312,0
2014-12-17,31.2,34.5,31.2,34.2,23749,0
2014-12-18,34.35,36.15,34.05,34.5,15937,0
2014-12-19,34.05,35.85,33.75,34.05,19517,0
2014-12-22,33.75,34.95,33.15,33.15,14237,0
2014-12-23,34.2,34.875,32.25,32.7,14361,0
2014-12-24,33,33.9,31.95,32.4,7653,0
2014-12-26,32.85,36,31.8,34.05,16758,0
2014-12-29,33.9,34.95,31.2,31.95,35325,0
2014-12-30,31.95,33.6,28.8,33,89347,0
2014-12-31,32.7,33.45,30.9,30.9,29070,0
2015-01-02,31.65,33.6,31.2,32.7,13123,0
2015-01-05,33,34.575,32.25,32.25,14066,0
2015-01-06,32.7,33.3,31.65,31.65,9688,0
2015-01-07,33.064,33.064,31.8,31.95,3253,0
2015-01-08,32.25,32.85,31.65,31.65,6282,0
2015-01-09,31.65,32.55,31.5,31.65,3996,0
2015-01-12,32.7,32.7,29.4,30.45,12473,0
2015-01-13,30.15,30.3,28.05,28.65,14113,0
2015-01-14,28.35,28.65,27.75,28.5,3926,0
2015-01-15,29.1,29.4,27.75,28.2,5934,0
2015-01-16,28.2,28.2,26.4,26.7,11390,0
2015-01-20,26.25,26.7,24.735,26.25,15028,0
2015-01-21,26.4,26.4,23.4,25.5,12603,0
2015-01-22,26.7,28.2,25.35,28.05,10902,0
2015-01-23,28.05,28.2,26.85,27.75,5777,0
2015-01-26,27.75,28.2,27.3,27.6,6481,0
2015-01-27,27.15,27.6,26.85,27.15,2961,0
2015-01-28,26.7,27.15,25.2,25.2,7069,0
2015-01-29,25.05,25.95,24.9,25.95,7505,0
2015-01-30,25.35,27,25.35,25.8,4919,0
2015-02-02,25.65,27,25.629,26.25,6511,0
2015-02-03,26.55,28.35,26.55,28.2,11813,0
2015-02-04,28.5,28.5,27,27.6,6850,0
2015-02-05,27.45,28.8,27.45,28.65,3613,0
2015-02-06,28.65,29.4,28.2,28.35,7019,0
2015-02-09,27.9,27.9,26.7,26.7,11748,0
2015-02-10,26.4,27,25.95,26.7,8638,0
2015-02-11,26.4,27.3,25.95,26.1,2687,0
2015-02-12,26.4,27.15,26.092,26.85,4948,0
2015-02-13,27,36,27,31.35,69747,0
2015-02-17,31.5,31.95,29.25,29.4,18426,0
2015-02-18,29.4,29.848,28.65,29.25,6855,0
2015-02-19,29.4,30.45,29.1,29.4,8743,0
2015-02-20,29.7,30.6,28.95,30,9604,0
2015-02-23,30,31.35,29.55,30.45,13168,0
2015-02-24,30.15,30.3,28.965,29.7,16696,0
2015-02-25,31.65,36.9,29.7,36.225,41932,0
2015-02-26,38.85,43.05,36.898,42.6,46603,0
2015-02-27,43.95,46.65,40.35,40.5,50949,0
2015-03-02,40.8,40.8,37.35,38.1,16733,0
2015-03-03,37.2,38.25,36.45,36.75,16113,0
2015-03-04,36.15,37.5,35.4,35.85,15173,0
2015-03-05,35.25,37.05,35.25,36.75,12893,0
2015-03-06,36.15,40.65,36.15,37.35,10707,0
2015-03-09,37.65,38.4,37.35,37.8,8893,0
2015-03-10,36.45,37.95,36.45,36.6,7587,0
2015-03-11,37.5,39.15,36.3,39,7720,0
2015-03-12,39.45,40.5,38.7,39.9,10213,0
2015-03-13,39.9,39.9,37.8,38.1,4300,0
2015-03-16,38.55,40.2,37.5,37.65,13120,0
2015-03-17,37.65,37.95,35.7,36.45,9507,0
2015-03-18,36.6,38.25,35.7,37.65,6973,0
2015-03-19,37.35,38.25,36.45,37.5,7087,0
2015-03-20,37.8,37.8,34.95,35.1,12727,0
2015-03-23,33.9,36.9,33.45,34.05,15287,0
2015-03-24,33.75,35.55,33.3,35.1,5180,0
2015-03-25,35.1,36,34.65,35.25,4980,0
2015-03-26,33.9,35.25,33.3,34.8,12513,0
2015-03-27,34.5,35.1,33.3,34.05,7860,0
2015-03-30,33.9,35.7,32.85,35.4,11987,0
2015-03-31,35.4,36.298,34.671,36,3718,0
2015-04-01,35.7,36.9,35.55,36.75,2793,0
2015-04-02,37.05,37.35,35.7,36.45,1433,0
2015-04-06,35.1,38.25,33.9,37.35,5733,0
2015-04-07,36.9,37.05,34.35,34.8,10430,0
2015-04-08,34.05,35.55,34.05,34.8,8093,0
2015-04-09,34.2,35.7,34.2,35.25,3491,0
2015-04-10,33.6,36.45,33.6,36.15,4273,0
2015-04-13,36.45,38.85,35.1,38.7,13367,0
2015-04-14,39,39,35.4,37.2,16080,0
2015-04-15,37.05,39.15,36.3,39,12820,0
2015-04-16,39.15,39.15,38.4,39,7720,0
2015-04-17,38.7,39.75,38.4,39.3,8133,0
2015-04-20,39.6,40.95,38.4,40.35,11949,0
2015-04-21,40.5,41.1,38.7,39.15,4076,0
2015-04-22,39.3,39.6,38.677,39.15,4569,0
2015-04-23,38.7,39.3,38.7,39.15,1253,0
2015-04-24,39,39,36.9,37.8,8813,0
2015-04-27,38.25,38.7,36.3,36.9,3893,0
2015-04-28,36.45,38.1,36.45,37.5,2853,0
2015-04-29,37.5,37.8,36.3,36.45,6887,0
2015-04-30,36.3,36.3,33.75,33.9,10733,0
2015-05-01,34.2,37.35,34.2,34.35,5493,0
2015-05-04,34.95,35.1,34.2,34.35,4073,0
2015-05-05,34.65,36.45,33.45,34.35,10647,0
2015-05-06,36,37.422,34.5,35.7,10056,0
2015-05-07,35.7,40.65,33,33.6,50994,0
2015-05-08,35.1,35.4,30.45,30.45,17993,0
2015-05-11,30.6,31.65,30,30.9,12873,0
2015-05-12,31.05,32.1,29.4,31.05,10998,0
2015-05-13,31.2,31.2,29.55,29.85,5787,0
2015-05-14,30,30,29.1,29.4,7367,0
2015-05-15,29.25,30.15,28.95,29.55,6232,0
2015-05-18,29.25,29.55,29.175,29.4,9040,0
2015-05-19,29.1,29.85,29.1,29.85,10753,0
2015-05-20,29.7,30.3,29.4,30.3,6940,0
2015-05-21,30.15,31.2,29.85,31.05,3013,0
2015-05-22,30,30.9,29.85,30.15,4333,0
2015-05-26,30.45,30.45,29.85,30.15,12431,0
2015-05-27,30.15,30.45,30,30.3,3613,0
2015-05-28,29.85,30.6,29.85,30.15,5658,0
2015-05-29,30.3,30.6,29.85,29.85,3360,0
2015-06-01,29.85,30.3,29.4,29.85,4461,0
2015-06-02,29.85,32.775,29.52,31.5,19290,0
2015-06-03,31.35,31.8,29.4,30.15,13173,0
2015-06-04,29.25,30.3,29.25,30,14380,0
2015-06-05,30.15,30.15,29.4,29.7,4207,0
2015-06-08,29.4,30,29.25,29.4,3373,0
2015-06-09,29.85,30,29.325,29.4,3125,0
2015-06-10,29.55,30.3,29.4,30.3,3609,0
2015-06-11,30,31.8,29.796,31.35,4485,0
2015-06-12,30.9,31.2,29.4,29.7,6660,0
2015-06-15,29.7,30.15,29.55,29.7,3880,0
2015-06-16,29.7,30,29.55,29.7,5027,0
2015-06-17,29.55,29.85,28.2,28.35,7947,0
2015-06-18,28.8,29.85,27.75,29.85,7867,0
2015-06-19,30,30,28.05,28.35,9113,0
2015-06-22,28.8,29.85,28.05,28.65,5220,0
2015-06-23,28.2,28.5,27.9,28.35,5397,0
2015-06-24,28.5,28.5,27.75,27.75,15967,0
2015-06-25,28.05,28.5,27.75,28.05,7673,0
2015-06-26,28.35,28.35,25.2,25.95,240447,0
2015-06-29,26.1,28.2,24.75,25.05,21567,0
2015-06-30,25.05,33.75,23.25,29.25,101653,0
2015-07-01,29.85,30.6,26.55,26.85,32767,0
2015-07-02,26.85,27.15,26.25,26.25,11853,0
2015-07-06,26.55,26.55,25.5,25.5,6960,0
2015-07-07,25.5,27,25.5,26.1,7340,0
2015-07-08,25.65,26.1,25.5,25.5,8473,0
2015-07-09,26.1,27.75,25.65,26.55,4140,0
2015-07-10,27.15,29.25,26.55,28.8,5607,0
2015-07-13,29.1,29.25,28.5,29.25,5093,0
2015-07-14,29.25,29.25,27.3,27.45,6786,0
2015-07-15,27.15,28.2,26.25,26.85,3520,0
2015-07-16,29.7,39.3,28.5,30,378320,0
2015-07-17,28.05,29.55,26.7,27.3,69847,0
2015-07-20,27.45,28.2,26.85,27,23333,0
2015-07-21,27,27.15,24.45,25.5,52700,0
2015-07-22,24.3,25.2,24,24.45,30367,0
2015-07-23,24.75,24.75,23.25,23.4,20700,0
2015-07-24,23.7,23.85,22.8,23.1,14127,0
2015-07-27,23.4,23.7,22.8,23.7,17567,0
2015-07-28,23.55,23.55,23.25,23.25,6207,0
2015-07-29,23.7,25.05,23.25,23.25,6233,0
2015-07-30,23.4,25.5,23.25,25.35,10413,0
2015-07-31,25.35,27.75,24.15,24.45,24813,0
2015-08-03,25.2,25.95,23.25,23.4,32224,0
2015-08-04,24.3,26.1,24.3,25.05,7393,0
2015-08-05,25.5,27,25.2,25.8,13940,0
2015-08-06,26.7,27.45,25.65,26.1,22090,0
2015-08-07,24.9,26.7,23.7,24,31913,0
2015-08-10,24.45,25.95,24,24.15,22180,0
2015-08-11,24.9,25.65,24,25.35,19558,0
2015-08-12,25.65,25.8,24.45,25.8,11367,0
2015-08-13,26.85,26.85,24.75,24.75,22140,0
2015-08-14,25.5,25.65,24.9,25.2,7447,0
2015-08-17,24.75,25.35,24.45,25.05,4613,0
2015-08-18,24.6,25.05,24.3,24.6,6953,0
2015-08-19,24.75,25.8,24.15,24.6,5813,0
2015-08-20,25.05,25.05,24.15,24.45,7053,0
2015-08-21,24.45,25.2,24,24.45,4787,0
2015-08-24,24,24.15,23.25,23.55,13348,0
2015-08-25,23.4,24,23.1,23.7,5587,0
2015-08-26,24.15,24.45,22.95,24,6133,0
2015-08-27,24,25.5,23.25,25.5,5647,0
2015-08-28,25.65,26.25,25.2,25.35,5560,0
2015-08-31,26.25,27.75,25.35,27.15,13953,0
2015-09-01,22.95,27.45,22.65,27,7980,0
2015-09-02,27,27,24,25.05,9513,0
2015-09-03,25.05,25.95,24.9,25.65,6140,0
2015-09-04,25.8,26.7,25.65,26.25,3700,0
2015-09-08,27.6,27.6,25.95,26.7,11487,0
2015-09-09,26.85,27.45,25.8,26.4,4567,0
2015-09-10,26.55,27,25.95,26.4,7205,0
2015-09-11,26.4,26.7,25.8,26.55,8220,0
2015-09-14,27,27.45,26.55,27,9700,0
2015-09-15,27,27,26.4,26.85,7773,0
2015-09-16,27,27.6,26.25,26.85,11547,0
2015-09-17,26.4,27.75,26.4,27,5541,0
2015-09-18,26.7,27.75,26.4,26.4,23607,0
2015-09-21,26.7,27.6,25.8,27.3,5953,0
2015-09-22,26.7,27.75,25.95,27.6,7287,0
2015-09-23,27.3,29.7,26.55,27,30333,0
2015-09-24,26.85,28.05,25.89,27.3,9557,0
2015-09-25,27.9,29.7,27.3,28.8,32780,0
2015-09-28,28.2,31.35,28.05,30.9,34762,0
2015-09-29,31.5,34.5,29.55,32.1,101287,0
2015-09-30,32.1,32.4,29.85,30.15,12187,0
2015-10-01,30,32.1,30,31.95,6867,0
2015-10-02,31.35,33.75,31.35,33,23780,0
2015-10-05,32.7,33,31.65,32.1,11075,0
2015-10-06,31.65,32.85,31.5,31.95,7153,0
2015-10-07,31.65,33.15,31.65,32.85,13693,0
2015-10-08,33,34.5,32.25,34.5,22353,0
2015-10-09,34.5,35.4,33.3,34.35,11780,0
2015-10-12,34.35,37.8,33.75,37.05,12067,0
2015-10-13,36.75,38.55,35.4,38.55,25573,0
2015-10-14,37.05,37.8,25.8,29.4,225787,0
2015-10-15,29.25,30.45,27.9,28.5,40513,0
2015-10-16,28.5,28.65,26.55,26.85,24373,0
2015-10-19,27,28.65,25.8,26.85,24545,0
2015-10-20,27.75,27.75,26.4,26.55,13856,0
2015-10-21,27.6,27.6,25.5,25.65,16853,0
2015-10-22,25.5,26.4,25.5,25.8,11680,0
2015-10-23,26.1,26.1,25.2,26.1,11447,0
2015-10-26,26.1,26.1,25.5,25.95,5213,0
2015-10-27,25.95,25.95,23.85,24.3,17327,0
2015-10-28,24.75,26.25,24.15,25.35,7873,0
2015-10-29,25.65,26.25,25.05,25.5,9820,0
2015-10-30,25.95,25.95,25.35,25.35,7880,0
2015-11-02,25.05,25.8,25.05,25.8,5388,0
2015-11-03,26.1,27.75,25.8,27.6,16700,0
2015-11-04,27.3,27.382,24.9,25.5,12807,0
2015-11-05,25.8,26.55,25.2,25.35,6847,0
2015-11-06,25.35,25.65,24.75,25.35,4487,0
2015-11-09,24.9,25.35,23.7,24.45,12984,0
2015-11-10,24.75,26.25,24.75,24.9,14087,0
2015-11-11,25.2,25.35,23.7,23.85,5053,0
2015-11-12,24,24,21.9,22.95,24487,0
2015-11-13,23.1,23.1,22.35,22.65,6287,0
2015-11-16,23.25,23.85,22.2,23.25,10527,0
2015-11-17,22.8,23.7,22.65,23.4,10253,0
2015-11-18,23.1,23.85,22.5,23.1,12533,0
2015-11-19,22.8,23.55,22.65,23.4,10987,0
2015-11-20,23.25,24,22.8,23.1,4260,0
2015-11-23,23.25,24.15,22.8,24,8540,0
2015-11-24,23.7,25.2,23.25,24.9,11007,0
2015-11-25,24.3,25.65,23.55,24.9,9327,0
2015-11-27,24.9,26.4,23.4,23.4,9480,0
2015-11-30,23.1,25.35,23.1,25.05,4993,0
2015-12-01,25.35,25.5,24.75,25.2,4818,0
2015-12-02,24.75,24.75,23.25,24.15,6754,0
2015-12-03,24.45,25.35,23.85,24.3,2177,0
2015-12-04,24,24,22.8,24,8527,0
2015-12-07,23.4,24.6,22.8,22.8,10673,0
2015-12-08,22.8,24.9,22.8,22.95,11473,0
2015-12-09,23.25,23.7,22.95,23.1,4300,0
2015-12-10,23.1,23.85,22.8,22.95,6780,0
2015-12-11,22.95,23.55,22.8,22.8,4687,0
2015-12-14,22.95,23.4,22.05,22.65,9356,0
2015-12-15,22.5,23.25,22.5,22.65,4187,0
2015-12-16,22.35,23.1,22.35,22.35,7600,0
2015-12-17,22.8,23.25,22.35,22.95,4967,0
2015-12-18,22.8,23.55,22.5,22.65,13827,0
2015-12-21,22.5,25.05,22.5,24.6,37560,0
2015-12-22,25.05,26.697,24.15,25.95,29107,0
2015-12-23,26.7,27.15,24.45,24.75,26853,0
2015-12-24,24.75,25.65,24.6,24.75,826,0
2015-12-28,24.9,27.15,24.6,25.35,15876,0
2015-12-29,26.1,26.7,24.75,25.65,23025,0
2015-12-30,25.05,25.8,24.6,24.9,15963,0
2015-12-31,25.2,25.35,24,24.3,9853,0
2016-01-04,25.35,26.1,23.25,23.7,18618,0
2016-01-05,23.85,24.75,23.1,24.75,13961,0
2016-01-06,24.9,24.9,23.4,24.75,4918,0
2016-01-07,24.45,24.45,23.4,23.4,8651,0
2016-01-08,24,24,22.65,22.95,13276,0
2016-01-11,22.65,24.3,22.5,22.65,14130,0
2016-01-12,23.1,23.4,21,21.3,12194,0
2016-01-13,20.85,21.3,18.225,19.35,16149,0
2016-01-14,18.75,20.1,18.375,19.35,8705,0
2016-01-15,19.35,19.725,18.9,19.65,7612,0
2016-01-19,19.35,19.95,18.3,18.3,6560,0
2016-01-20,17.7,19.95,16.95,19.2,11029,0
2016-01-21,19.8,20.55,18.598,19.95,7871,0
2016-01-22,20.55,21.3,18.9,20.4,4738,0
2016-01-25,20.4,20.85,18.3,18.45,6500,0
2016-01-26,19.05,24,18.6,22.8,18434,0
2016-01-27,22.8,22.8,21.15,22.2,4489,0
2016-01-28,22.5,23.25,21.9,22.95,3298,0
2016-01-29,23.1,23.1,21.75,22.05,4829,0
2016-02-01,22.8,23.1,22.2,22.35,1236,0
2016-02-02,22.35,22.8,21.421,21.45,1948,0
2016-02-03,21.9,22.648,21.45,21.75,1748,0
2016-02-04,21.45,22.65,21.45,21.75,1625,0
2016-02-05,21.9,22.35,21.45,21.75,1481,0
2016-02-08,21.3,21.75,20.4,21.75,1216,0
2016-02-09,21.15,21.75,21,21.15,1562,0
2016-02-10,20.25,21.75,20.25,21.6,4805,0
2016-02-11,22.05,22.102,20.7,20.85,3200,0
2016-02-12,21.45,22.5,20.7,20.85,3362,0
2016-02-16,21,22.35,20.7,22.05,7718,0
2016-02-17,22.35,22.5,21.9,22.35,6531,0
2016-02-18,22.5,23.25,22.2,22.8,5959,0
2016-02-19,22.2,24.45,21.99,23.85,7797,0
2016-02-22,24,24.3,21.45,23.25,6830,0
2016-02-23,23.25,23.55,21.426,22.8,2072,0
2016-02-24,22.8,23.55,21.3,22.05,1750,0
2016-02-25,21.75,23.1,21.75,22.5,4339,0
2016-02-26,22.65,24.15,22.5,22.95,2812,0
2016-02-29,22.95,24.3,22.5,22.65,5913,0
2016-03-01,22.65,23.7,21.6,21.9,5166,0
2016-03-02,21.9,23.55,21.9,22.8,7376,0
2016-03-03,22.5,23.532,19.05,19.35,21772,0
2016-03-04,19.65,21.583,18.3,18.45,25976,0
2016-03-07,18.75,19.35,18.3,19.2,11403,0
2016-03-08,19.5,19.5,18,18,12237,0
2016-03-09,18,20.1,18,18.75,12098,0
2016-03-10,17.25,18.15,16.95,17.1,13201,0
2016-03-11,18,18.3,16.8,17.025,11109,0
2016-03-14,17.25,17.85,16.95,17.85,7516,0
2016-03-15,18.3,18.3,16.8,17.7,9041,0
2016-03-16,17.1,17.55,16.8,17.4,9156,0
2016-03-17,17.85,17.85,16.8,16.95,10281,0
2016-03-18,17.1,18,16.95,18,32684,0
2016-03-21,17.7,17.7,16.8,17.1,21150,0
2016-03-22,17.55,17.998,17.1,17.4,23007,0
2016-03-23,17.85,17.85,16.2,17.25,19975,0
2016-03-24,17.25,18.75,16.8,18.75,32804,0
2016-03-28,18.9,19.05,18.3,18.6,12933,0
2016-03-29,18.3,18.45,16.8,17.85,28291,0
2016-03-30,18.3,18.6,17.55,17.55,65812,0
2016-03-31,17.55,17.85,16.65,16.65,13903,0
2016-04-01,16.2,17.1,16.2,16.35,11351,0
2016-04-04,16.35,16.35,14.7,15.15,29907,0
2016-04-05,15.3,15.6,14.1,14.452,16343,0
2016-04-06,14.4,16.2,14.4,15.75,7872,0
2016-04-07,15.75,16.35,15,15.75,6024,0
2016-04-08,16.05,16.2,15.444,16.05,4873,0
2016-04-11,16.2,20.1,15.75,19.5,102611,0
2016-04-12,19.5,20.55,16.546,17.55,67108,0
2016-04-13,17.4,17.55,16.35,16.35,31930,0
2016-04-14,16.65,17.1,16.2,16.5,14593,0
2016-04-15,16.5,16.5,15.45,15.75,22074,0
2016-04-18,16.65,16.65,15.6,15.9,18201,0
2016-04-19,16.35,16.35,15.75,16.2,9552,0
2016-04-20,16.5,16.5,15.75,15.9,11434,0
2016-04-21,15.9,16.5,15.45,16.5,16177,0
2016-04-22,16.35,16.35,15.75,16.2,13022,0
2016-04-25,16.2,16.35,15.3,16.35,34327,0
2016-04-26,16.2,16.35,15.75,16.05,25179,0
2016-04-27,19.65,21.45,15.75,15.75,487635,0
2016-04-28,16.05,16.2,15,15.15,70001,0
2016-04-29,15.45,15.45,14.4,15.3,45955,0
2016-05-02,15.3,15.75,14.25,14.925,29172,0
2016-05-03,15,15,14.25,14.475,17868,0
2016-05-04,14.55,14.848,12.987,13.05,27057,0
2016-05-05,13.5,13.501,12,12.3,42134,0
2016-05-06,13.2,13.2,10.801,12.6,32545,0
2016-05-09,12.75,12.75,11.7,12.195,13647,0
2016-05-10,12.45,13.5,11.863,12.162,18931,0
2016-05-11,12.75,12.75,9.15,10.45,54793,0
2016-05-12,10.5,10.777,9.3,9.4815,46445,0
2016-05-13,9.75,9.9,9.315,9.6,23808,0
2016-05-16,9.6,9.6,8.475,8.8545,33188,0
2016-05-17,9.3,9.3,7.725,8.8485,53488,0
2016-05-18,8.7,9,7.6815,8.07,39201,0
2016-05-19,8.34,8.817,7.95,8.181,33777,0
2016-05-20,8.85,8.925,8.025,8.115,71374,0
2016-05-23,8.34,8.685,8.1,8.2425,26571,0
2016-05-24,8.25,8.7,7.275,7.848,55444,0
2016-05-25,7.848,7.875,7.4625,7.608,29587,0
2016-05-26,7.95,8.7,7.95,8.4,46335,0
2016-05-27,9.0225,9.15,8.4,8.7,75515,0
2016-05-31,9.3,9.6,8.25,8.601,116460,0
2016-06-01,8.85,8.85,7.95,8.106,62646,0
2016-06-02,8.85,8.85,7.965,8.025,45731,0
2016-06-03,8.4,8.427,7.9995,8.0265,17901,0
2016-06-06,9.6,10.615,8.8515,9.675,438773,0
2016-06-07,9.75,9.75,8.301,9,204107,0
2016-06-08,9.15,9.2985,8.325,8.415,99622,0
2016-06-09,8.475,8.475,7.95,8.055,94800,0
2016-06-10,8.1,8.1735,7.575,7.8225,98118,0
2016-06-13,9,9,8.055,8.55,314820,0
2016-06-14,8.853,8.9685,7.65,7.7625,148735,0
2016-06-15,7.8,8.151,7.53,7.6575,71735,0
2016-06-16,7.92,7.92,7.3485,7.5,73120,0
2016-06-17,7.65,8.25,7.59,7.7025,126087,0
2016-06-20,7.95,8.205,7.332,7.38,117547,0
2016-06-21,7.2,7.32,6.48,6.75,155522,0
2016-06-22,6.9,6.9,6.15,6.21,96174,0
2016-06-23,6.525,6.525,5.85,6,150275,0
2016-06-24,5.775,6.15,5.415,6,103487,0
2016-06-27,6,6,5.25,5.25,132580,0
2016-06-28,5.4705,6.6,4.695,5.6205,420397,0
2016-06-29,6.5265,7.314,6.0135,6.1365,583495,0
2016-06-30,6.45,7.2,6.021,6.9375,287827,0
2016-07-01,7.095,7.4985,6.657,7.05,179689,0
2016-07-05,7.0305,7.0305,5.7795,6.2505,178319,0
2016-07-06,6.36,6.36,5.85,6.051,62698,0
2016-07-07,6.15,6.3,5.88,6.141,49824,0
2016-07-08,6.3,6.525,6.006,6.225,59019,0
2016-07-11,6.372,6.375,6,6.231,58395,0
2016-07-12,6.2985,6.3,6,6.09,45521,0
2016-07-13,6.15,6.3,5.868,6.078,32408,0
2016-07-14,6.3,6.3,6,6.024,24839,0
2016-07-15,6,6.2475,5.6625,6.2025,59146,0
2016-07-18,6.3,6.306,5.85,5.955,56964,0
2016-07-19,6.18,6.2805,5.85,6.0195,30264,0
2016-07-20,6.12,6.1485,5.7,5.925,25827,0
2016-07-21,6.03,6.03,5.805,5.853,52471,0
2016-07-22,5.853,6,5.778,5.8155,17568,0
2016-07-25,5.7,5.775,5.3025,5.3025,71474,0
2016-07-26,5.55,5.6625,5.379,5.553,24954,0
2016-07-27,5.7,5.7375,5.331,5.331,27855,0
2016-07-28,5.4,5.6715,5.4,5.4465,21928,0
2016-07-29,5.7,5.7,5.0475,5.25,67858,0
2016-08-01,5.625,5.625,5.0475,5.1,77215,0
2016-08-02,5.229,5.2905,4.809,4.9215,53958,0
2016-08-03,6.3585,6.75,5.145,5.2875,506458,0
2016-08-04,5.25,5.8575,5.175,5.7,322716,0
2016-08-05,6,6.1875,5.4405,5.76,297370,0
2016-08-08,6.6,6.8235,5.907,5.955,447851,0
2016-08-09,6.1875,6.1875,5.55,5.856,188008,0
2016-08-10,5.85,6.15,5.7,6.045,142615,0
2016-08-11,6.15,6.294,5.715,5.8515,146110,0
2016-08-12,5.73,5.85,5.6265,5.7,84142,0
2016-08-15,5.5515,5.7375,5.5515,5.727,45199,0
2016-08-16,5.7,6.75,5.7,6.6675,452806,0
2016-08-17,6.9,7.425,6.21,6.375,628520,0
2016-08-18,6.5985,6.72,6.195,6.4635,202555,0
2016-08-19,6.45,6.6375,6.3,6.4125,107928,0
2016-08-22,6.45,6.675,6.45,6.585,139182,0
2016-08-23,6.6,7.194,6.453,6.8625,279700,0
2016-08-24,7.0125,7.2,6.45,6.582,195808,0
2016-08-25,6.75,6.75,6.45,6.5325,91381,0
2016-08-26,6.75,6.75,6.3,6.33,80579,0
2016-08-29,6.5565,6.585,5.895,6.1785,78860,0
2016-08-30,6.15,6.375,6,6.195,86068,0
2016-08-31,6.255,6.4485,5.925,6.0165,62351,0
2016-09-01,6.075,6.417,6.066,6.2055,61090,0
2016-09-02,6.3735,6.3735,6.084,6.1545,58432,0
2016-09-06,6.15,6.525,6.084,6.084,75944,0
2016-09-07,6.3,6.3,6,6.0525,96834,0
2016-09-08,6.138,6.3735,5.925,6.3,99920,0
2016-09-09,6.45,6.5235,6.2325,6.405,64556,0
2016-09-12,6.6675,6.675,6.2145,6.6,150586,0
2016-09-13,6.6,6.6,6.345,6.45,79004,0
2016-09-14,6.5535,6.75,6.378,6.453,81851,0
2016-09-15,6.72,6.9,6.4545,6.597,110833,0
2016-09-16,6.5625,7.125,6.5295,6.945,305572,0
2016-09-19,7.0125,7.266,6.9165,7.125,171098,0
2016-09-20,7.2,7.8,7.125,7.6875,398497,0
2016-09-21,7.914,8.3235,7.575,8.25,242184,0
2016-09-22,8.25,8.2875,7.83,7.83,147083,0
2016-09-23,7.5,7.6875,7.14,7.2015,244256,0
2016-09-26,7.125,7.65,7.05,7.4025,104991,0
2016-09-27,7.35,7.65,7.23,7.407,119891,0
2016-09-28,7.725,7.95,7.353,7.9335,131317,0
2016-09-29,7.8,8.25,7.5,7.566,139422,0
2016-09-30,8.25,9.075,8.1,8.7,518360,0
2016-10-03,9.075,9.562,8.7375,9,330221,0
2016-10-04,9,9.2475,8.55,8.7375,208220,0
2016-10-05,8.925,9,8.7495,8.832,137486,0
2016-10-06,9.135,9.1875,8.775,8.943,99002,0
2016-10-07,8.985,9,8.5725,8.7735,120805,0
2016-10-10,8.94,9.862,8.85,9.661,336802,0
2016-10-11,9.867,9.9,9.225,9.594,182200,0
2016-10-12,9.777,11.7,9.616,11.548,537786,0
2016-10-13,13.5,15.45,11.85,12.225,1776106,0
2016-10-14,12.724,12.75,11.419,11.71,493257,0
2016-10-17,12,13.837,11.419,13.351,855564,0
2016-10-18,13.5,16.65,13.5,16.2,1171029,0
2016-10-19,16.35,18.15,14.85,15.75,1476957,0
2016-10-20,16.8,16.95,14.85,16.05,467250,0
2016-10-21,16.05,16.8,15.45,16.5,401615,0
2016-10-24,16.95,17.1,15.6,16.8,293386,0
2016-10-25,16.5,16.5,15.15,16.05,277457,0
2016-10-26,15.6,17.1,15.3,16.35,454647,0
2016-10-27,16.05,16.5,15.6,15.75,145015,0
2016-10-28,15.6,16.05,14.4,15.75,434358,0
2016-10-31,16.05,16.2,14.7,15.45,304746,0
2016-11-01,15.3,16.2,15,15.9,261188,0
2016-11-02,15.6,16.05,15.15,15.45,210424,0
2016-11-03,15.75,16.2,11.55,11.55,1031534,0
2016-11-04,11.4,12.423,10.05,12.013,470841,0
2016-11-07,12,12.15,11.25,11.55,183047,0
2016-11-08,11.25,12.562,10.65,12.205,252554,0
2016-11-09,10.8,12.45,10.725,11.736,254520,0
2016-11-10,11.5,12.109,11.251,11.43,157044,0
2016-11-11,11.25,12.015,11.25,11.836,136456,0
2016-11-14,11.83,12.375,11.551,11.958,150611,0
2016-11-15,12.184,12.748,11.85,11.932,193902,0
2016-11-16,12.3,12.75,11.851,12.109,206949,0
2016-11-17,12,12.106,11.412,11.859,199212,0
2016-11-18,12.075,12.075,11.476,11.719,68541,0
2016-11-21,11.7,12,11.475,11.803,50707,0
2016-11-22,11.914,12.075,11.749,11.923,86349,0
2016-11-23,11.925,12.129,11.701,11.875,51252,0
2016-11-25,11.938,12.3,11.775,12.102,63588,0
2016-11-28,12.3,14.338,12.3,14.338,377474,0
2016-11-29,14.7,14.835,13.2,13.471,231009,0
2016-11-30,13.5,14.25,13.2,13.236,132247,0
2016-12-01,13.35,13.5,12.232,12.36,203873,0
2016-12-02,12.3,13.05,12.3,12.595,108099,0
2016-12-05,12.6,12.748,11.925,12.088,156494,0
2016-12-06,12,12.36,11.565,12.187,94794,0
2016-12-07,12.3,12.372,12,12.105,56299,0
2016-12-08,12.061,12.45,11.262,11.613,147449,0
2016-12-09,12,12.027,11.325,11.995,84184,0
2016-12-12,11.755,12.3,11.62,11.625,54909,0
2016-12-13,12,12.3,11.475,11.533,91981,0
2016-12-14,12.15,12.15,11.538,11.55,87207,0
2016-12-15,12,12,11.092,11.158,117626,0
2016-12-16,11.1,11.475,10.05,10.119,242487,0
2016-12-19,10.35,11.092,10.2,10.926,93167,0
2016-12-20,10.8,10.981,10.5,10.653,46537,0
2016-12-21,10.606,10.92,10.2,10.309,90328,0
2016-12-22,10.425,10.455,10.048,10.237,67394,0
2016-12-23,10.404,10.687,10.125,10.675,51270,0
2016-12-27,10.638,11.355,10.2,10.749,64988,0
2016-12-28,10.8,11.25,10.35,10.521,72030,0
2016-12-29,10.992,11.398,10.558,11.07,104295,0
2016-12-30,11.119,11.7,10.8,10.95,83826,0
2017-01-03,10.95,11.25,10.503,11.19,62901,0
2017-01-04,11.355,11.7,10.95,11.7,74074,0
2017-01-05,11.55,11.925,11.25,11.877,109561,0
2017-01-06,11.85,12.187,11.7,12.112,239428,0
2017-01-09,12,12.45,11.904,12.337,182441,0
2017-01-10,12.3,12.375,11.832,12.022,168940,0
2017-01-11,12.15,12.187,11.7,11.925,60318,0
2017-01-12,12.271,12.285,10.8,11.1,158570,0
2017-01-13,11.224,11.224,10.501,10.746,97879,0
2017-01-17,10.927,10.927,10.225,10.35,116767,0
2017-01-18,10.339,10.35,9.6,10.122,142505,0
2017-01-19,10.098,10.098,9.45,9.628,101997,0
2017-01-20,9.675,9.9,9.609,9.898,86239,0
2017-01-23,10.042,10.125,9.45,9.514,89124,0
2017-01-24,9.717,9.717,8.1,9.33,202684,0
2017-01-25,9,9.45,8.7225,9.2085,94451,0
2017-01-26,9.261,9.589,9.15,9.3555,60487,0
2017-01-27,9.42,9.75,9,9.2955,65135,0
2017-01-30,8.85,9.2835,8.85,8.946,56320,0
2017-01-31,8.85,9.2775,7.569,7.9245,236496,0
2017-02-01,7.965,8.325,7.8075,7.9515,132578,0
2017-02-02,7.8,7.95,6.6885,6.7515,414076,0
2017-02-03,8.1,8.175,7.35,7.365,365136,0
2017-02-06,7.8405,8.25,7.5,7.602,190731,0
2017-02-07,7.95,7.95,7.365,7.6485,93284,0
2017-02-08,7.95,7.95,7.05,7.8,113792,0
2017-02-09,7.5015,7.9335,7.1655,7.62,142360,0
2017-02-10,7.65,8.25,7.5,7.95,135021,0
2017-02-13,8.7015,8.8755,8.1,8.6355,347569,0
2017-02-14,9,9.0525,8.409,8.415,257771,0
2017-02-15,8.415,8.475,7.65,7.83,219375,0
2017-02-16,7.8,8.2305,7.5735,8.187,96600,0
2017-02-17,8.115,8.625,7.965,8.3865,111929,0
2017-02-21,8.625,8.625,8.2575,8.3445,101862,0
2017-02-22,8.1,8.4,7.8,7.8,185250,0
2017-02-23,8.1,8.376,7.8405,7.9605,198194,0
2017-02-24,7.8,8.0445,7.6665,7.8315,142396,0
2017-02-27,7.9305,8.1825,7.8,8.031,70505,0
2017-02-28,8.049,8.0985,7.5195,7.6425,209357,0
2017-03-01,7.929,7.95,7.5,7.533,140741,0
2017-03-02,7.545,8.0655,7.5,8.013,185048,0
2017-03-03,7.65,7.65,6.6,7.0815,508054,0
2017-03-06,7.134,7.2765,6.75,6.9375,224019,0
2017-03-07,6.915,7.0095,6.3015,6.654,339615,0
2017-03-08,6.7455,6.7455,6.387,6.495,132045,0
2017-03-09,6.3285,7.6005,6.3285,7.5855,210494,0
2017-03-10,7.71,7.755,7.1295,7.5,108373,0
2017-03-13,7.23,7.896,7.2,7.5,121042,0
2017-03-14,7.2675,7.5,6.795,7.0035,102912,0
2017-03-15,6.933,7.158,6.7965,7.05,104954,0
2017-03-16,6.8325,7.5375,6.825,7.4835,132176,0
2017-03-17,7.164,7.6125,7.164,7.497,105117,0
2017-03-20,7.4835,7.65,7.215,7.4685,60432,0
2017-03-21,7.407,7.461,7.05,7.4355,95866,0
2017-03-22,7.095,7.425,6.93,7.3875,87351,0
2017-03-23,7.2075,7.365,7.113,7.317,35254,0
2017-03-24,7.1805,7.425,7.1805,7.425,32208,0
2017-03-27,7.3425,7.419,7.1535,7.3065,56838,0
2017-03-28,7.3065,7.4955,7.05,7.3695,82289,0
2017-03-29,7.23,8.25,7.2165,7.965,189299,0
2017-03-30,7.674,8.103,7.275,7.89,180260,0
2017-03-31,7.9125,8.1,7.6485,7.95,91701,0
2017-04-03,7.8,8.25,7.725,7.77,115830,0
2017-04-04,7.7895,7.875,7.2,7.3545,158089,0
2017-04-05,7.275,7.275,6.4597,6.6,269908,0
2017-04-06,6.855,7.245,6.6,7.233,106767,0
2017-04-07,7.17,7.65,6.75,7.503,135601,0
2017-04-10,7.467,7.8,7.2,7.2015,64186,0
2017-04-11,7.2,7.347,7.125,7.206,42918,0
2017-04-12,7.2,8.9625,7.2,8.7,294110,0
2017-04-13,9,10.425,8.763,10.2,664287,0
2017-04-17,10.5,10.705,9.1155,10.549,617772,0
2017-04-18,9.15,9.75,8.4795,9,463472,0
2017-04-19,9,9.3,8.25,8.343,254559,0
2017-04-20,8.187,8.25,7.35,7.6095,230909,0
2017-04-21,7.5,8.0295,7.353,8.0115,114254,0
2017-04-24,8.3655,8.4,7.62,7.665,99118,0
2017-04-25,7.5,7.8885,7.365,7.8,125222,0
2017-04-26,7.875,8.5305,7.65,8.3595,214918,0
2017-04-27,8.313,8.8065,8.1225,8.25,142098,0
2017-04-28,8.1,8.3925,7.9605,8.1165,111506,0
2017-05-01,8.151,9.2595,7.8015,7.872,182064,0
2017-05-02,8.7,8.7,7.95,8.031,124670,0
2017-05-03,8.1645,8.4,7.95,8.1,40425,0
2017-05-04,8.1,8.2575,7.8,7.866,103537,0
2017-05-05,7.95,8.25,7.815,8.0685,65644,0
2017-05-08,5.7,5.7015,4.875,5.0325,1718899,0
2017-05-09,5.25,5.3235,4.755,4.869,641247,0
2017-05-10,5.1,5.1165,4.674,5.0745,726292,0
2017-05-11,5.0925,5.1,4.8,4.941,493305,0
2017-05-12,4.95,4.9665,4.755,4.8795,411514,0
2017-05-15,4.95,5.025,4.725,4.8,532456,0
2017-05-16,4.8,4.8,4.215,4.3485,902638,0
2017-05-17,4.461,4.461,3.6,3.9015,521158,0
2017-05-18,3.972,4.8,3.825,4.4355,344252,0
2017-05-19,4.389,4.572,4.215,4.305,177075,0
2017-05-22,4.35,4.791,4.2,4.3395,281952,0
2017-05-23,4.4325,4.569,4.125,4.1625,176331,0
2017-05-24,4.317,4.317,3.9105,4.0875,211024,0
2017-05-25,4.0605,4.2,3.9825,4.071,65558,0
2017-05-26,3.9525,4.128,3.9525,4.0545,79746,0
2017-05-30,4.125,4.1445,3.9,3.9015,157106,0
2017-05-31,4.05,4.05,3.747,3.885,137068,0
2017-06-01,3.975,4.02,3.75,3.795,165589,0
2017-06-02,3.795,3.8475,3.75,3.801,86061,0
2017-06-05,3.9,3.939,3.1515,3.3,486344,0
2017-06-06,2.76,3.64,2.67,3.6,1291182,0
2017-06-07,3.52,3.5844,3.2499,3.35,433032,0
2017-06-08,3.28,3.38,3.18,3.25,243006,0
2017-06-09,3.22,3.47,2.9506,3.25,319475,0
2017-06-12,3.25,3.25,3.1199,3.16,71594,0
2017-06-13,3.09,3.2,3.09,3.12,89273,0
2017-06-14,3.12,3.145,3.01,3.12,116165,0
2017-06-15,3.06,3.3979,3.05,3.28,181176,0
2017-06-16,3.26,3.27,2.95,3.055,247164,0
2017-06-19,3.14,3.2,2.98,2.98,183378,0
2017-06-20,3,3.08,2.85,2.92,296891,0
2017-06-21,2.87,2.887,2.63,2.71,414191,0
2017-06-22,2.67,3.29,2.67,3.29,320367,0
2017-06-23,3.33,3.69,3.3,3.41,594930,0
2017-06-26,3.41,3.42,3.21,3.28,159666,0
2017-06-27,3.3,3.3,3.14,3.22,115496,0
2017-06-28,3.2,3.29,3.192,3.27,90728,0
2017-06-29,3.26,3.35,3.15,3.16,127663,0
2017-06-30,3.19,3.31,3.015,3.18,238122,0
2017-07-03,3.22,3.33,3.1258,3.26,44074,0
2017-07-05,3.27,3.29,3.0712,3.23,75977,0
2017-07-06,3.18,3.24,3.0957,3.2,52390,0
2017-07-07,3.14,3.34,3.13,3.3178,80700,0
2017-07-10,3.34,3.467,3.34,3.38,89876,0
2017-07-11,3.41,3.47,3.17,3.43,107498,0
2017-07-12,3.49,3.49,3.3114,3.37,47474,0
2017-07-13,3.31,3.3721,3.25,3.36,97381,0
2017-07-14,3.33,3.4552,3.3,3.39,81575,0
2017-07-17,3.61,3.8,3.57,3.65,201081,0
2017-07-18,3.71,3.795,3.63,3.76,145359,0
2017-07-19,3.8,4.1904,3.69,3.92,367973,0
2017-07-20,4.12,4.32,3.95,4.13,354211,0
2017-07-21,4.15,4.2,3.93,4.09,227467,0
2017-07-24,4.09,4.15,3.9,3.93,152326,0
2017-07-25,3.9,4.0299,3.76,3.97,142105,0
2017-07-26,3.96,4.09,3.93,3.95,132069,0
2017-07-27,3.99,4.06,3.83,4.04,145714,0
2017-07-28,4.01,4.15,3.88,4.13,130509,0
2017-07-31,4.13,4.15,4.014,4.05,72199,0
2017-08-01,4.05,4.07,3.81,3.98,140328,0
2017-08-02,3.94,3.97,3.85,3.93,89358,0
2017-08-03,4.01,4.28,3.82,3.84,484705,0
2017-08-04,3.85,3.86,3.41,3.56,468853,0
2017-08-07,3.5,3.5,3.05,3.06,644755,0
2017-08-08,3.1,3.1368,2.74,2.78,650448,0
2017-08-09,2.85,2.85,2.46,2.5,793321,0
2017-08-10,2.53,2.839,2.51,2.69,682050,0
2017-08-11,2.97,2.9777,2.4,2.43,1149588,0
2017-08-14,2.5,2.6374,2.4,2.49,393985,0
2017-08-15,2.57,2.6,2.3423,2.4,531391,0
2017-08-16,2.4,2.4275,2.18,2.21,452785,0
2017-08-17,2.23,2.24,1.86,2.015,1102783,0
2017-08-18,2.02,2.5099,1.97,2.41,763953,0
2017-08-21,2.45,2.525,2.29,2.45,265379,0
2017-08-22,2.43,2.53,2.34,2.45,250641,0
2017-08-23,2.43,2.4889,2.37,2.41,180242,0
2017-08-24,2.41,2.45,2.34,2.38,121483,0
2017-08-25,2.39,2.5279,2.38,2.46,139852,0
2017-08-28,2.46,2.5268,2.32,2.39,217278,0
2017-08-29,2.4,2.44,2.27,2.41,172004,0
2017-08-30,2.43,2.45,2.27,2.43,248428,0
2017-08-31,2.42,2.5,2.3701,2.47,230213,0
2017-09-01,2.49,2.6264,2.4,2.5,202931,0
2017-09-05,2.46,2.55,2.4,2.52,192901,0
2017-09-06,2.52,2.7,2.514,2.69,259629,0
2017-09-07,2.69,2.88,2.65,2.71,315328,0
2017-09-08,2.74,2.79,2.71,2.76,120854,0
2017-09-11,2.75,2.9475,2.74,2.92,203289,0
2017-09-12,2.97,3.2,2.9148,3.19,461471,0
2017-09-13,3.25,3.84,3.23,3.72,887509,0
2017-09-14,3.93,4,3.5,3.74,823499,0
2017-09-15,3.72,3.75,3.55,3.55,606428,0
2017-09-18,3.5,3.64,3.26,3.35,508438,0
2017-09-19,3.34,3.46,3.2501,3.43,327802,0
2017-09-20,3.47,3.7934,3.4129,3.7,413308,0
2017-09-21,3.72,3.78,3.45,3.57,340258,0
2017-09-22,3.68,3.68,3.45,3.5,272719,0
2017-09-25,3.49,3.55,3.15,3.21,515850,0
2017-09-26,3.28,3.482,3.2,3.235,209652,0
2017-09-27,3.2,3.24,3.05,3.16,315587,0
2017-09-28,3.16,3.415,3.16,3.25,354496,0
2017-09-29,3.24,3.27,3.1,3.2,245139,0
2017-10-02,3.18,3.34,3.12,3.28,170938,0
2017-10-03,3.31,3.36,3.26,3.36,177295,0
2017-10-04,3.34,3.4683,3.3,3.32,215333,0
2017-10-05,3.43,3.49,3.21,3.261,318995,0
2017-10-06,3.26,3.41,3.17,3.38,269126,0
2017-10-09,3.39,3.55,3.27,3.32,194643,0
2017-10-10,3.36,3.45,3.29,3.33,51652,0
2017-10-11,3.29,3.36,3.28,3.32,110025,0
2017-10-12,3.4,3.41,3.25,3.33,113075,0
2017-10-13,3.25,3.43,3.22,3.3,331779,0
2017-10-16,3.33,3.33,3.16,3.28,147684,0
2017-10-17,3.25,3.26,3.16,3.23,101248,0
2017-10-18,3.21,3.21,2.95,3.01,458027,0
2017-10-19,2.95,3.05,2.82,3,346866,0
2017-10-20,3.18,3.18,2.95,3,202803,0
2017-10-23,3.01,3.01,2.82,2.89,217263,0
2017-10-24,2.89,3.1397,2.82,3.07,208737,0
2017-10-25,3.09,3.09,2.91,3.05,221738,0
2017-10-26,3,3.1165,2.91,3.05,120048,0
2017-10-27,3.1,3.11,2.94,3.09,161856,0
2017-10-30,3.09,3.2,3.09,3.17,122586,0
2017-10-31,3.21,3.23,3.09,3.13,96214,0
2017-11-01,3.17,3.23,3.15,3.2,282479,0
2017-11-02,3.2,3.34,3.2,3.34,258834,0
2017-11-03,3.33,3.34,3.08,3.21,388078,0
2017-11-06,3.11,3.2099,2.96,3.19,310922,0
2017-11-07,3.16,3.39,3.11,3.34,269547,0
2017-11-08,3.28,3.45,3.13,3.3999,277680,0
2017-11-09,3.4,3.46,3.25,3.28,295324,0
2017-11-10,3.25,3.39,3.25,3.3,106672,0
