Date,Open,High,Low,Close,Volume,OpenInt
2010-12-21,31.25,32.25,31.25,31.25,10350,0
2010-12-22,31.5,31.5,30,30.25,23125,0
2010-12-23,30.5,31.5,30,31.5,12234,0
2010-12-27,31.8,31.8,31,31.45,3124,0
2010-12-28,31.25,32,30,31.65,4207,0
2010-12-29,31.25,31.8,31.25,31.75,490,0
2010-12-30,32.25,32.25,31.6,31.6,460,0
2010-12-31,31.65,37.5,31.6,33.1,6290,0
2011-01-03,33.5,37.25,33.5,34,940,0
2011-01-04,31.5,35,31.5,32.65,5515,0
2011-01-05,33.15,36.25,32,33,2334,0
2011-01-06,33.5,36.25,32,35,2765,0
2011-01-07,33.05,34.4,32.5,34.4,2771,0
2011-01-10,32.75,35,31.5,32.25,2837,0
2011-01-11,31.65,34.25,31.65,32.5,897,0
2011-01-12,31.5,33,31.5,32.4,1451,0
2011-01-13,32.9,34.1,31.55,34,300,0
2011-01-14,32.95,33,32,32,570,0
2011-01-18,31.55,33.4,31.5,32.25,5221,0
2011-01-19,32.25,32.75,32.25,32.5,520,0
2011-01-20,32.45,32.45,29.75,31.2,1950,0
2011-01-21,31.2,31.2,28.75,30,5376,0
2011-01-24,29.7,32.5,29.45,32.1,9302,0
2011-01-25,33.5,33.75,31.85,32.15,5494,0
2011-01-26,32,32.5,31.25,32.05,5993,0
2011-01-27,32.25,32.25,31.5,32.2,680,0
2011-01-28,31.5,31.55,31.5,31.55,580,0
2011-01-31,30,30.85,29.75,30.6,7724,0
2011-02-01,30.25,30.75,30.25,30.7,2360,0
2011-02-02,32.45,32.5,30,30,4476,0
2011-02-03,32,32.25,30.5,31,1892,0
2011-02-04,32.2,32.25,31.3,31.55,4298,0
2011-02-07,31.5,32.15,31.25,32.1,1956,0
2011-02-08,31.5,32.25,31,31.05,3045,0
2011-02-09,31.85,31.85,30,30.85,8523,0
2011-02-10,30.5,31.75,30.5,31.6,2680,0
2011-02-11,31.25,32.25,31,32.25,5520,0
2011-02-14,31.5,32.75,31.05,31.7,2770,0
2011-02-15,32.2,32.75,31.75,32.75,5220,0
2011-02-16,32.75,33.35,31.75,32.75,6065,0
2011-02-18,33.05,36.2,33.05,35.75,12798,0
2011-02-22,35.05,36.1,34,35.25,16326,0
2011-02-23,36,36.5,35.7,36.2,7591,0
2011-02-24,36.2,37.25,35.05,37.25,3525,0
2011-02-25,37.45,38.7,36.75,38.25,8360,0
2011-02-28,37.95,39.5,37.95,39.5,3360,0
2011-03-01,48.65,49.95,41.2,47.5,16747,0
2011-03-02,49.95,49.95,45.05,47,7565,0
2011-03-03,46.45,46.85,45,46,3144,0
2011-03-04,46.5,47.5,45,47.25,7928,0
2011-03-07,47.05,47.95,44.4,44.45,4379,0
2011-03-08,45,46.4,44.4,46.4,11473,0
2011-03-09,47,48.7,45.5,48.5,16296,0
2011-03-10,47.9,55,46.95,53.5,10921,0
2011-03-11,53.3,55,51,52.5,8103,0
2011-03-14,52.4,54.9,51,54,9477,0
2011-03-15,54.95,59.8,52.5,54.95,7528,0
2011-03-16,54.45,55,52.5,53.55,9624,0
2011-03-17,54,54.5,53,53.5,6646,0
2011-03-18,54.5,54.55,52.25,52.25,5968,0
2011-03-21,51.5,54.45,47.45,48.7,9125,0
2011-03-22,47.5,52.25,43.6,50.05,17629,0
2011-03-23,47.5,52.5,47.5,52.5,10391,0
2011-03-24,52.5,54.5,52.5,54.15,5303,0
2011-03-25,53.05,54.85,52.5,52.75,9900,0
2011-03-28,52.35,52.35,50.6,51.8,2241,0
2011-03-29,53,53.9,51,52.1,4727,0
2011-03-30,52.45,52.5,51.1,51.65,2463,0
2011-03-31,53.45,59.9,52.5,59.25,22124,0
2011-04-01,60,63.5,58.75,61.55,26799,0
2011-04-04,63.7,70.5,62,70,42309,0
2011-04-05,75,75,66.4,70.1,13927,0
2011-04-06,68.25,70.35,65.05,66.2,12080,0
2011-04-07,66.85,69.15,66.8,68.3,6271,0
2011-04-08,68.3,68.4,65.6,66.2,5452,0
2011-04-11,65.15,65.15,60.6,62.85,14606,0
2011-04-12,61.4,63.35,56.25,57.05,10707,0
2011-04-13,56.65,62.95,55.1,62.65,13886,0
2011-04-14,63.35,64.5,62.65,64.5,4777,0
2011-04-15,64.7,74.5,59.35,72.5,16259,0
2011-04-18,72.85,77,72,73.6,21313,0
2011-04-19,75.25,75.25,73.8,75,7734,0
2011-04-20,77.5,78.75,73.7,75.1,7286,0
2011-04-21,75,78.4,75,77.25,3572,0
2011-04-25,76.25,80,75.7,78.85,11971,0
2011-04-26,78.05,87.25,78.05,85,19109,0
2011-04-27,85,87.55,83.8,84.5,11290,0
2011-04-28,84.1,86,83.45,84.25,3671,0
2011-04-29,85,86.8,84.25,85.75,6871,0
2011-05-02,87,87,85,85,9433,0
2011-05-03,85,99.85,85,95.5,44172,0
2011-05-04,96.7,99.75,87.5,96.9,20478,0
2011-05-05,97.1,105,96.9,99.9,16057,0
2011-05-06,104.7,104.75,99,100.8,4599,0
2011-05-09,102.05,105,100,101.25,9463,0
2011-05-10,101.5,104.75,96.3,98.5,8983,0
2011-05-11,99.75,99.75,89.05,93,14224,0
2011-05-12,93.55,96.15,92.75,94.8,4145,0
2011-05-13,98.45,98.45,95,95.85,6376,0
2011-05-16,97.35,97.35,86.3,87.3,10732,0
2011-05-17,85.1,90.45,79.55,85.35,19851,0
2011-05-18,84.75,90.35,79.3,88.75,19876,0
2011-05-19,88.8,90.6,85.95,87.85,5300,0
2011-05-20,87.1,88.85,84.75,87.35,4236,0
2011-05-23,86.75,89.1,86.5,87.05,1785,0
2011-05-24,88.15,88.15,79.25,84.95,11372,0
2011-05-25,85.7,92.5,85,86.55,4150,0
2011-05-26,82.1,92.5,82.1,84.2,2998,0
2011-05-27,83.75,87.3,83.7,86.9,2642,0
2011-05-31,86.4,86.4,84.5,85,3286,0
2011-06-01,82.75,86.3,82.5,83.05,17357,0
2011-06-02,83.6,86.2,81.25,82.5,7726,0
2011-06-03,81.9,83.75,81.9,82.85,3982,0
2011-06-06,83.35,86.1,82.05,83.1,5136,0
2011-06-07,82.75,82.8,72.9,76.8,14170,0
2011-06-08,76.35,82.25,75.05,78.35,10162,0
2011-06-09,80,85.9,79.85,84.4,4265,0
2011-06-10,84.9,85,79.25,79.55,2415,0
2011-06-13,79.05,80,70.5,73.05,8869,0
2011-06-14,72.35,74.25,67.95,71.5,14359,0
2011-06-15,71.5,72.15,68,70.95,20844,0
2011-06-16,78,78,69.05,69.75,13315,0
2011-06-17,70.1,71.75,69.05,71.5,9083,0
2011-06-20,71.75,73.75,70.3,72,7504,0
2011-06-21,71.5,81.25,71.25,79.95,18470,0
2011-06-22,80.95,81.5,77.4,79.25,7264,0
2011-06-23,79.6,80.85,76.35,78.5,4793,0
2011-06-24,78.5,79.35,76.25,76.25,3414,0
2011-06-27,78.45,78.45,71.1,73.8,3723,0
2011-06-28,73.65,74,71.75,73.55,3581,0
2011-06-29,72.5,75.65,72.5,74.7,6234,0
2011-06-30,75,75.7,73.8,73.8,4714,0
2011-07-01,74.25,74.8,73.3,73.65,4783,0
2011-07-05,75.5,75.5,71.25,71.35,4679,0
2011-07-06,69.7,72.45,69.65,70.75,12406,0
2011-07-07,72.45,74.5,68.5,70.45,6853,0
2011-07-08,68,70,65,67.35,16793,0
2011-07-11,65.35,72.4,65.35,70,11771,0
2011-07-12,70.45,72.5,66.15,67.45,27722,0
2011-07-13,67.4,69.2,58.8,59.55,52791,0
2011-07-14,57.5,66.35,57.5,63.55,152498,0
2011-07-15,64.75,65.75,62,64.8,18133,0
2011-07-18,65,65.05,62.6,63.65,20458,0
2011-07-19,63.3,64.25,62.75,63.25,17181,0
2011-07-20,63.25,63.5,61.8,62.5,21568,0
2011-07-21,62.5,62.5,55.15,59.65,33085,0
2011-07-22,59.1,60.25,58.4,59.45,25070,0
2011-07-25,60.85,61.1,58.3,59.75,25007,0
2011-07-26,59.2,61.15,59.2,60.25,35928,0
2011-07-27,60.7,61.75,59.55,59.95,13987,0
2011-07-28,59.6,61.75,58.3,59.95,25050,0
2011-07-29,59.35,61.3,57.8,60.45,18426,0
2011-08-01,61.3,61.3,58.3,58.7,11243,0
2011-08-02,58.45,61.25,56.95,57.3,9371,0
2011-08-03,57.45,58.65,54.05,54.5,18860,0
2011-08-04,53.75,55.2,48.65,49.8,28871,0
2011-08-05,50.5,50.55,46.7,49.75,41964,0
2011-08-08,48.15,49.9,43.1,44.25,37953,0
2011-08-09,44.3,47.5,39.5,45.1,39734,0
2011-08-10,44.45,53.55,44.45,47.05,20198,0
2011-08-11,52.15,52.8,47.5,50.95,17735,0
2011-08-12,53.55,54.05,50.25,53.1,9287,0
2011-08-15,54.9,56.85,53.1,56.2,11645,0
2011-08-16,56.05,56.25,53.75,54.35,25271,0
2011-08-17,54.4,54.95,50.05,50.35,12547,0
2011-08-18,48.8,48.8,45.35,47,20414,0
2011-08-19,46.55,49.75,46.55,47.7,18269,0
2011-08-22,49.35,50.75,47.85,48.2,18660,0
2011-08-23,48.65,51.15,47.7,50.35,34632,0
2011-08-24,50.35,50.85,49.15,49.25,2270,0
2011-08-25,51.15,51.15,47.5,47.5,5946,0
2011-08-26,47.25,48.75,46.6,47.8,10864,0
2011-08-29,48.55,49.75,47.9,49.75,2665,0
2011-08-30,49.1,50.8,48.35,49,3522,0
2011-08-31,49.45,50.3,49,49.75,5881,0
2011-09-01,49.55,49.9,47.2,47.4,6682,0
2011-09-02,47.5,48.4,47.15,47.2,2973,0
2011-09-06,48.9,48.9,46,47,3470,0
2011-09-07,48.6,48.6,47.05,48.25,4405,0
2011-09-08,48.25,50.2,48.25,49.25,6795,0
2011-09-09,48.5,49.5,48.45,48.75,2977,0
2011-09-12,48.1,50,46.75,47.85,7170,0
2011-09-13,47.55,47.75,45.9,47.3,2773,0
2011-09-14,47.35,47.5,45.65,46.4,7761,0
2011-09-15,47,48.35,46.5,47.8,3353,0
2011-09-16,48.35,50.15,46.45,47.85,11627,0
2011-09-19,47.35,48.2,46.5,46.9,5479,0
2011-09-20,47.2,47.5,45.6,47.2,1917,0
2011-09-21,46.8,47.2,46.55,46.9,3783,0
2011-09-22,45.65,46.9,39.2,45.7,11137,0
2011-09-23,46.2,46.25,43.85,45.15,3014,0
2011-09-26,45.85,45.85,42.55,45.25,6160,0
2011-09-27,46.15,46.35,42.5,45.05,10023,0
2011-09-28,45.6,46.5,44.55,45.65,1652,0
2011-09-29,46.4,46.4,45.3,46.35,1401,0
2011-09-30,43.7,46.2,43.7,45.15,1400,0
2011-10-03,44.9,44.9,40.05,44,16324,0
2011-10-04,42.4,45,41.3,43.7,15869,0
2011-10-05,44.9,44.95,42.65,44.5,8662,0
2011-10-06,42.25,44.75,42,44.4,1980,0
2011-10-07,44.45,44.7,41.55,42.45,2533,0
2011-10-10,43.8,44.95,42.7,42.8,4701,0
2011-10-11,42.75,43.25,42.15,42.55,1997,0
2011-10-12,43.45,43.75,42.5,43.05,3892,0
2011-10-13,42.6,43.5,42.25,43.25,1526,0
2011-10-14,43,43.75,42.5,42.65,5120,0
2011-10-17,42.55,44.85,42.2,44.1,3588,0
2011-10-18,44.75,46.5,42.65,42.75,5177,0
2011-10-19,44.5,49.7,43,43.6,4730,0
2011-10-20,44.1,44.1,39.7,41.6,3404,0
2011-10-21,40.55,42.05,40.05,40.4,1456,0
2011-10-24,41.15,44.7,40.3,41.55,4480,0
2011-10-25,40.7,42,40.25,40.25,2000,0
2011-10-26,40.95,42.95,40.5,41.25,2504,0
2011-10-27,43.35,43.35,40,41.2,5923,0
2011-10-28,40.85,41.05,40.05,40.05,900,0
2011-10-31,40,41.25,40,40.15,1070,0
2011-11-01,40.2,42.45,38.65,39.75,5867,0
2011-11-02,40.5,40.5,39.3,40.2,2238,0
2011-11-03,40.75,41.4,37.5,39.65,4788,0
2011-11-04,39,39.75,37.15,38.75,5086,0
2011-11-07,39.15,39.95,35.25,39.05,3090,0
2011-11-08,38.2,39.45,38.2,39.1,1471,0
2011-11-09,37.55,41.6,37.55,40.55,3549,0
2011-11-10,41.9,42.2,38.5,40.6,4242,0
2011-11-11,41.3,42.75,39.2,41.1,7230,0
2011-11-14,39.85,41.25,39.8,40.95,2561,0
2011-11-15,42.45,42.45,39.8,40.6,5962,0
2011-11-16,40.75,49.3,39.75,41.9,8999,0
2011-11-17,42.05,42.5,41,42,2376,0
2011-11-18,41.4,41.9,40.3,40.4,2107,0
2011-11-21,41.2,41.2,38.75,39.7,8435,0
2011-11-22,40.35,40.35,34.8,37.5,8614,0
2011-11-23,38.2,38.2,36.25,36.85,2554,0
2011-11-25,37.65,37.65,35.5,36,770,0
2011-11-28,37.5,37.5,36.25,37.4,5691,0
2011-11-29,36.3,39,36.25,38.55,5193,0
2011-11-30,39,40.55,37.7,38.7,1360,0
2011-12-01,37.8,38.8,36.4,37.5,3526,0
2011-12-02,39.55,40.5,39.55,40,1320,0
2011-12-05,42.4,42.4,40,40.15,2577,0
2011-12-06,39.25,39.95,37.65,39.25,1122,0
2011-12-07,39.05,40,39.05,39.95,1520,0
2011-12-08,40,42,40,40.2,987,0
2011-12-09,40,41.45,38.55,40.05,2480,0
2011-12-12,38.75,39.65,35.7,38.7,2922,0
2011-12-13,40,40.25,38.9,40,1355,0
2011-12-14,40,41.15,38.7,39.45,4075,0
2011-12-15,40.8,40.8,36.4,37.6,2595,0
2011-12-16,38.7,40.3,36.05,37.3,5850,0
2011-12-19,36.85,38.85,36.85,38,5702,0
2011-12-20,38,41.15,35,38,11322,0
2011-12-21,39.45,39.5,36.1,38,2237,0
2011-12-22,38.85,38.85,33.2,37.8,9338,0
2011-12-23,38.05,38.3,36.6,37.3,2968,0
2011-12-27,37.4,37.75,37,37.65,1492,0
2011-12-28,37,39.05,35.4,37.55,12161,0
2011-12-29,37.75,39.4,37.5,37.6,7783,0
2011-12-30,37.55,40.25,37.55,40.05,6065,0
2012-01-03,40.45,40.45,38.4,39.95,2150,0
2012-01-04,41.05,41.1,39.45,40.5,4386,0
2012-01-05,40.05,40.75,39.5,40.6,1320,0
2012-01-06,40,40.4,39.4,40.25,1703,0
2012-01-09,40.35,41,39.6,40,5556,0
2012-01-10,40.75,41,39.9,40,780,0
2012-01-11,40.95,40.95,39.5,39.95,2080,0
2012-01-12,40.6,40.7,39.55,40.25,12295,0
2012-01-13,40.6,41,40,40.5,4731,0
2012-01-17,41.15,45,41,43.15,17772,0
2012-01-18,44.2,46.25,43.9,43.9,15547,0
2012-01-19,45,46.25,44.25,44.75,8494,0
2012-01-20,46.25,46.25,44.6,44.65,5789,0
2012-01-23,45.05,45.05,42.5,43,2970,0
2012-01-24,40.7,45,40.7,44.45,8552,0
2012-01-25,44.4,44.4,41.95,42.65,3833,0
2012-01-26,42.3,42.45,41,42.35,3918,0
2012-01-27,42.5,44.45,42.3,43.6,23218,0
2012-01-30,43.25,44.5,43.25,43.75,16116,0
2012-01-31,44.05,44.6,43.55,44.5,4683,0
2012-02-01,43.3,44.5,38.75,42.3,18344,0
2012-02-02,42.5,45.15,42.5,44.45,9639,0
2012-02-03,44.25,45,43.2,44.35,17834,0
2012-02-06,43.95,45.25,43.95,45,22402,0
2012-02-07,45,46.1,44.45,45.45,10236,0
2012-02-08,45.75,46.75,45.7,46.25,13765,0
2012-02-09,46.4,46.85,46,46.15,8451,0
2012-02-10,45.75,47.1,45.75,47,9789,0
2012-02-13,47.5,47.75,46.6,46.75,14236,0
2012-02-14,46.95,47.45,45.5,46.15,5229,0
2012-02-15,46.45,47.7,44.5,47,8960,0
2012-02-16,46.65,47.75,46.55,46.8,5740,0
2012-02-17,47,48.75,46.75,47.2,11137,0
2012-02-21,47.45,47.85,46.25,47.15,9959,0
2012-02-22,46.85,48.45,46.05,47.35,9612,0
2012-02-23,47.4,47.8,46.55,47.2,9119,0
2012-02-24,47.65,48.4,47.5,47.75,5296,0
2012-02-27,48.25,52.05,47.7,50.35,23945,0
2012-02-28,51.25,53.55,50.4,51.55,17526,0
2012-02-29,51.75,53.65,51.7,53.4,24673,0
2012-03-01,53.85,54,51.95,53.1,17261,0
2012-03-02,52.9,54.8,52.6,54.2,17995,0
2012-03-05,54.5,56.65,53.85,53.9,15726,0
2012-03-06,53.8,54.4,50.15,51,20214,0
2012-03-07,51.3,54.1,50.05,52.25,11796,0
2012-03-08,52.75,54.05,50.4,53.95,51973,0
2012-03-09,54.7,59.3,51.5,57.15,29251,0
2012-03-12,59,60,57.3,57.4,26651,0
2012-03-13,57.5,59.5,57.1,59.15,17298,0
2012-03-14,59.15,59.5,58.3,58.85,16795,0
2012-03-15,58.25,59.4,56.1,57.4,30005,0
2012-03-16,57.15,59.25,56.4,57.6,18225,0
2012-03-19,59.35,60,57,58.7,24376,0
2012-03-20,58.8,59.15,56.95,57.75,18107,0
2012-03-21,57.7,58.1,55.25,55.45,14857,0
2012-03-22,54.65,56.1,54.65,55.35,9534,0
2012-03-23,55.35,56.2,51.75,52.65,15258,0
2012-03-26,53.7,56.6,52.45,53.85,27662,0
2012-03-27,54,55,51.5,51.65,32949,0
2012-03-28,50.75,51.4,47.55,48.7,35802,0
2012-03-29,48,49.9,47.55,49.9,16231,0
2012-03-30,49.95,50.65,49.35,49.85,9907,0
2012-04-02,50,53.25,49.65,51.95,31778,0
2012-04-03,52.25,52.75,49.25,50.2,12671,0
2012-04-04,54,54,50.3,50.9,46373,0
2012-04-05,54.8,55,49.6,50,36725,0
2012-04-09,50.2,54.35,49.25,52.55,61938,0
2012-04-10,52.9,54.2,50.5,51.25,37149,0
2012-04-11,52.05,53.6,50.35,51.55,30976,0
2012-04-12,51.95,52,50.1,50.55,19586,0
2012-04-13,50.7,51.65,49.2,50.1,27926,0
2012-04-16,50.65,50.9,49.4,50.05,26370,0
2012-04-17,50.3,50.3,45.1,46.05,42882,0
2012-04-18,46.3,48.1,43.8,47.7,28286,0
2012-04-19,47.95,51.1,45.2,45.35,13434,0
2012-04-20,45.1,47.85,45,46,35762,0
2012-04-23,46.15,46.35,44.4,45.55,16989,0
2012-04-24,45.75,49.1,44.4,45.2,37605,0
2012-04-25,45.35,47.2,44.75,46.35,31635,0
2012-04-26,46.25,46.4,44.5,44.85,16398,0
2012-04-27,44.75,47.9,43.45,44.55,14931,0
2012-04-30,44.95,46.8,43.85,45.55,41477,0
2012-05-01,45.5,48.65,45.3,45.4,25444,0
2012-05-02,45.25,46.45,44.65,45.55,12280,0
2012-05-03,45.25,47.95,45.15,47.2,25366,0
2012-05-04,47.2,48.05,45.7,47.8,23671,0
2012-05-07,47.75,49.8,47.25,48.75,21628,0
2012-05-08,48.9,50.75,48,50.3,24763,0
2012-05-09,50.1,53.65,49.4,52.5,33782,0
2012-05-10,52.35,54.1,51.35,53.55,22592,0
2012-05-11,53.95,55.65,52.9,54.8,36782,0
2012-05-14,62.5,67.65,61.25,62.9,414295,0
2012-05-15,62.6,64.15,56.5,57.4,114902,0
2012-05-16,57.3,60.35,55.75,57.4,26627,0
2012-05-17,56.75,59.75,55.25,56,46976,0
2012-05-18,55.25,56.85,50.5,52.5,59998,0
2012-05-21,51.5,55.4,50.05,55.3,32340,0
2012-05-22,55.05,55.5,51.8,52.4,27603,0
2012-05-23,51.95,53.65,50.1,53.1,30073,0
2012-05-24,53.35,55.15,50.3,51.15,28231,0
2012-05-25,51.25,51.9,50.35,51.2,31975,0
2012-05-29,51.2,51.7,50.35,50.7,21878,0
2012-05-30,50.8,54.3,50,53.05,47975,0
2012-05-31,52.9,53.5,50.15,50.55,36209,0
2012-06-01,50.25,51.25,48.85,50.15,20806,0
2012-06-04,49.95,50.1,47.7,48.75,23528,0
2012-06-05,48.75,51.25,48,49.85,20673,0
2012-06-06,50.35,52,49.5,50.25,33375,0
2012-06-07,50.8,50.95,48.95,49.55,14637,0
2012-06-08,50,55.2,50,55,62680,0
2012-06-11,56.4,58,55.6,57.2,95916,0
2012-06-12,56.9,57.9,50.75,52.25,86171,0
2012-06-13,52.35,53.25,49.75,50.2,58251,0
2012-06-14,52.6,55,51.55,54.25,90313,0
2012-06-15,54.3,55.55,53.6,55.1,59273,0
2012-06-18,54.6,60.5,54.6,59.95,87408,0
2012-06-19,59.95,61.15,56.25,56.55,95037,0
2012-06-20,56.9,59.95,55.45,59.45,86330,0
2012-06-21,59.85,61.3,58.8,60.65,112721,0
2012-06-22,61.2,64.4,60.1,61.3,458158,0
2012-06-25,29.65,30.45,24.25,25.1,847392,0
2012-06-26,25.55,26.65,23.35,23.8,221908,0
2012-06-27,23.65,23.95,21.35,22.75,157962,0
2012-06-28,22.6,22.75,21.25,21.65,54800,0
2012-06-29,21.75,22.1,21,21.35,61719,0
2012-07-02,21.35,21.65,20.6,21.25,68798,0
2012-07-03,21.5,22,21.1,21.6,30278,0
2012-07-05,21.4,21.9,21.05,21.2,23358,0
2012-07-06,21.2,21.2,19.7,20.4,44781,0
2012-07-09,20.2,20.2,19.15,19.6,51642,0
2012-07-10,19.75,19.75,18.4,18.6,44920,0
2012-07-11,18.55,18.9,18,18.35,29621,0
2012-07-12,18.2,18.35,17.3,18.2,40030,0
2012-07-13,18.25,18.25,17.505,18,29199,0
2012-07-16,17.8,18.05,17.55,17.8,26240,0
2012-07-17,18.25,18.7,17.55,18.6,42201,0
2012-07-18,18.5,20.35,18,19.7,58602,0
2012-07-19,19.75,20.15,19.25,19.8,24816,0
2012-07-20,19.7,19.95,18.1,18.65,56124,0
2012-07-23,18.5,19.3,17.75,19.15,20358,0
2012-07-24,19.1,20.5,18.55,18.8,44807,0
2012-07-25,18.85,19.3,18.55,18.55,21934,0
2012-07-26,18.7,19.4,18.2,19.2,18827,0
2012-07-27,19.2,19.692,18.95,19.5,33711,0
2012-07-30,19.55,19.8,19,19.15,14760,0
2012-07-31,19.15,19.25,18.05,18.3,24586,0
2012-08-01,18.4,19.35,18.05,18.05,14041,0
2012-08-02,18.05,18.5,17.75,17.85,6598,0
2012-08-03,18.1,18.88,18.1,18.25,14360,0
2012-08-06,18.4,19,18.05,18.35,18831,0
2012-08-07,18.45,18.5,17.75,18.1,14498,0
2012-08-08,18.1,18.15,18,18.05,6206,0
2012-08-09,18,18.7,18,18.4,6750,0
2012-08-10,18.2,19.45,18,19.2,24763,0
2012-08-13,19.65,20.75,19.65,20,39954,0
2012-08-14,20.05,20.373,19.05,19.5,17447,0
2012-08-15,19.6,19.9,19.35,19.7,8147,0
2012-08-16,19.8,20.05,19.25,19.35,12368,0
2012-08-17,19.35,19.5,18.7,18.75,10933,0
2012-08-20,18.85,18.85,18.05,18.55,13417,0
2012-08-21,18.5,19.65,18.4,18.5,12432,0
2012-08-22,18.35,18.55,18.25,18.3,5776,0
2012-08-23,18.2,18.95,18.2,18.5,11032,0
2012-08-24,18.45,18.7,18.4,18.5,6056,0
2012-08-27,18.5,18.75,18.3,18.4,9350,0
2012-08-28,18.35,18.95,18.35,18.65,9398,0
2012-08-29,18.7,19.092,18.25,18.4,11253,0
2012-08-30,18.4,18.85,18.25,18.4,7828,0
2012-08-31,18.65,19.05,18.45,18.9,8895,0
2012-09-04,18.8,19.5,18.6,19.05,8113,0
2012-09-05,18.9,20.55,18.85,20.25,23702,0
2012-09-06,20.4,20.5,19.55,19.9,26586,0
2012-09-07,19.7,19.9,19.7,19.9,7472,0
2012-09-10,19.75,20.042,19.5,19.8,4603,0
2012-09-11,19.6,19.85,19.205,19.5,4950,0
2012-09-12,19.75,20.25,19.7,20,7932,0
2012-09-13,19.9,20.25,19.4,19.7,12505,0
2012-09-14,19.7,19.85,19.05,19.55,7649,0
2012-09-17,19.4,19.55,19.05,19.35,6600,0
2012-09-18,19.15,19.4,18.8,19.2,8282,0
2012-09-19,19.35,19.35,18.75,19.25,13653,0
2012-09-20,19.05,19.4,18.5,18.8,19435,0
2012-09-21,19.1,19.15,17.75,18.15,26203,0
2012-09-24,18.15,18.7,17.55,18.35,10158,0
2012-09-25,18.4,19.1,17.65,17.95,22048,0
2012-09-26,18.1,18.15,17.75,18,7740,0
2012-09-27,18.05,18.35,17.9,18.2,5329,0
2012-09-28,18.05,18.15,17.8,17.9,11721,0
2012-10-01,18,18.7,18,18.35,11349,0
2012-10-02,18.55,18.85,18.15,18.45,12506,0
2012-10-03,18.55,19,18.15,18.15,7697,0
2012-10-04,18.178,19.025,17.699,17.95,6693,0
2012-10-05,17.95,18.3,17.5,17.55,3716,0
2012-10-08,17.75,17.95,17.45,17.45,13619,0
2012-10-09,17.5,18.05,17.05,17.2,15053,0
2012-10-10,17.15,17.6,16.142,16.6,22562,0
2012-10-11,16.5,16.807,16.1,16.2,8620,0
2012-10-12,16.2,16.475,15.95,16.1,8477,0
2012-10-15,16.05,16.45,15.85,16.15,17610,0
2012-10-16,16.2,16.45,16.05,16.35,25362,0
2012-10-17,16.45,17.1,16.35,16.75,13772,0
2012-10-18,16.8,16.9,16.3,16.8,20968,0
2012-10-19,16.65,17.25,16.04,16.75,13648,0
2012-10-22,16.7,16.8,16.05,16.5,15110,0
2012-10-23,16.4,16.4,15.5,15.65,31429,0
2012-10-24,15.65,15.992,14.75,15,86720,0
2012-10-25,14.9,15.85,14.9,15.4,30617,0
2012-10-26,15.35,16.3,15.35,15.45,9362,0
2012-10-31,15.4,16.2,15.35,15.7,5925,0
2012-11-01,15.65,16,15.2,15.65,8046,0
2012-11-02,15.65,15.75,14.95,15.35,9871,0
2012-11-05,15.3,15.3,13.625,14.2,35668,0
2012-11-06,14.4,14.8,13.25,13.85,10471,0
2012-11-07,13.7,13.75,12.95,13.2,14991,0
2012-11-08,13.2,13.25,12.3,12.5,19360,0
2012-11-09,12.15,12.75,11.701,12,37139,0
2012-11-12,12,12.05,11,11.1,24157,0
2012-11-13,11.1,11.1,9.95,10.3,67334,0
2012-11-14,10.75,11.2,10.55,10.775,39640,0
2012-11-15,10.75,11.05,10.45,10.85,20753,0
2012-11-16,10.7,12,10.7,11.75,16700,0
2012-11-19,11.9,12.55,11.75,12.5,21009,0
2012-11-20,12.35,12.95,11.3,12.05,31735,0
2012-11-21,12,12.45,11.3,12.35,12646,0
2012-11-23,12.3,12.35,12.15,12.25,2542,0
2012-11-26,12.4,12.55,11.6,12.4,28063,0
2012-11-27,12.45,14,12.4,13,35437,0
2012-11-28,13.15,13.4,12.5,12.65,13979,0
2012-11-29,13,13,12,12.45,14208,0
2012-11-30,12.55,12.6,12.05,12.4,13494,0
2012-12-03,12.55,12.8,12.2,12.35,21228,0
2012-12-04,12.4,12.55,12.1,12.4,85486,0
2012-12-05,12.4,12.75,12.122,12.3,6080,0
2012-12-06,12.25,12.95,11.35,11.55,17132,0
2012-12-07,11.35,12,10.9,11.8,22847,0
2012-12-10,11.8,12.1,11.1,11.35,19858,0
2012-12-11,11.45,11.65,10.85,11.1,28090,0
2012-12-12,11.1,11.3,10.85,10.95,23403,0
2012-12-13,10.95,11.1,10.75,11,35485,0
2012-12-14,10.95,11.55,10.85,11.55,14651,0
2012-12-17,11.4,11.9,11.2,11.45,8174,0
2012-12-18,11.35,11.95,11.3,11.85,15439,0
2012-12-19,11.75,12,11.05,11.4,14368,0
2012-12-20,11.3,11.45,10.75,11.05,22515,0
2012-12-21,11.05,11.2,10.65,11.2,53806,0
2012-12-24,11.05,11.55,10.85,11.3,7549,0
2012-12-26,11.25,11.3,10.6,10.8,19840,0
2012-12-27,10.8,11.25,10.6,11.1,13246,0
2012-12-28,11.1,11.25,10.5,10.75,15873,0
2012-12-31,10.5,10.85,10.25,10.8,19923,0
2013-01-02,11.1,12.1,11.1,11.95,17577,0
2013-01-03,12.05,12.25,11.65,12.05,6213,0
2013-01-04,12.3,12.4,10.8,11.9,9574,0
2013-01-07,11.75,12,11.6,11.882,3046,0
2013-01-08,11.75,12.5,11.7,12.45,3315,0
2013-01-09,12.5,12.5,11.725,12.1,6093,0
2013-01-10,12,12.2,11.55,11.8,4603,0
2013-01-11,12.05,12.3,11.55,11.7,5690,0
2013-01-14,11.6,11.7,11.205,11.45,11134,0
2013-01-15,11.131,11.955,10.75,11.35,22392,0
2013-01-16,11.25,11.4,10.9,11.25,7790,0
2013-01-17,11.35,11.5,11,11.5,5470,0
2013-01-18,11.5,11.501,11.2,11.25,9004,0
2013-01-22,11.1,11.45,10.6,11.15,24930,0
2013-01-23,10.95,11.25,10.85,11.1,4240,0
2013-01-24,11.05,11.25,10.8,10.85,9426,0
2013-01-25,10.95,11.15,10.6,11.05,9794,0
2013-01-28,10.95,14.35,10.95,13.65,50663,0
2013-01-29,14.15,19.6,13.8,16.4,127361,0
2013-01-30,13.5,13.9,12.6,12.65,407099,0
2013-01-31,13,13.2,12.1,12.8,91737,0
2013-02-01,13,13,12.25,12.45,38804,0
2013-02-04,12.5,12.75,12.254,12.6,50564,0
2013-02-05,12.7,13.4,12.6,12.95,72905,0
2013-02-06,12.8,13.048,12.55,12.8,37181,0
2013-02-07,12.85,13,12.7,12.9,109878,0
2013-02-08,12.9,13.15,12.65,12.85,30647,0
2013-02-11,12.9,12.95,12.6,12.85,74424,0
2013-02-12,12.85,13.3,12.6,13.3,63717,0
2013-02-13,13.35,14.15,13.2,13.75,61496,0
2013-02-14,13.75,13.9,12.8,13.15,31537,0
2013-02-15,13.2,13.25,12.85,13.05,17014,0
2013-02-19,13.25,14.5,13.25,14.4,100742,0
2013-02-20,14.5,14.9,14.1,14.2,46100,0
2013-02-21,14.1,14.45,13.35,13.45,24473,0
2013-02-22,13.6,15,13.575,14.65,58414,0
2013-02-25,14.75,15.199,14,14.4,47007,0
2013-02-26,14.6,14.95,13.55,14.1,38961,0
2013-02-27,14.2,15.35,14,15.05,51429,0
2013-02-28,15.05,15.9,14.25,15.3,161513,0
2013-03-01,15.2,15.45,14.65,15.15,31134,0
2013-03-04,14.95,16.05,14.85,16,58252,0
2013-03-05,15.95,16.75,15.75,16.55,54767,0
2013-03-06,16.55,17,16.388,16.7,39144,0
2013-03-07,16.7,17,16,16.65,34264,0
2013-03-08,16.65,16.85,16.35,16.8,17346,0
2013-03-11,16.85,17.15,16.2,16.7,30822,0
2013-03-12,16.6,16.85,15.75,16.6,22737,0
2013-03-13,16.5,16.75,16.25,16.7,27860,0
2013-03-14,16.45,16.65,15.7,16.3,9073,0
2013-03-15,16.35,16.55,16.1,16.5,18356,0
2013-03-18,16.25,16.45,15.75,16.05,17215,0
2013-03-19,16.2,16.2,14.4,14.7,41108,0
2013-03-20,14.85,15.8,14.65,15.6,27295,0
2013-03-21,15.55,15.6,15.25,15.35,12639,0
2013-03-22,15.35,15.55,15,15.5,14944,0
2013-03-25,15.8,16,15,15.5,15887,0
2013-03-26,15.55,15.6,15.35,15.55,11321,0
2013-03-27,15.5,15.5,15,15.2,8231,0
2013-03-28,15.3,15.5,14.45,14.95,31082,0
2013-04-01,15.45,15.45,15,15.25,31903,0
2013-04-02,15.4,15.4,14.7,14.85,12101,0
2013-04-03,14.7,14.71,13.352,14.25,22716,0
2013-04-04,14.15,14.55,13.955,14.4,7305,0
2013-04-05,14.05,14.9,13.55,14.75,27474,0
2013-04-08,14.9,14.9,14.125,14.5,16708,0
2013-04-09,14.5,14.5,13.55,14.1,21912,0
2013-04-10,14.1,14.3,13.85,14.1,9842,0
2013-04-11,14,14.15,13.95,14.1,5604,0
2013-04-12,14,14.15,13.6,14,10976,0
2013-04-15,13.8,14.35,13.75,14.15,15606,0
2013-04-16,14.25,15.1,14.25,14.975,23061,0
2013-04-17,14.75,14.849,14.35,14.45,14109,0
2013-04-18,14.45,14.55,13.6,13.75,16801,0
2013-04-19,13.6,14,13.6,13.75,14671,0
2013-04-22,13.7,13.7,13.1,13.5,19835,0
2013-04-23,13.6,14.25,13.4,14.2,27134,0
2013-04-24,14.45,14.7,14.15,14.35,8776,0
2013-04-25,14.25,14.55,13.85,13.9,6941,0
2013-04-26,13.85,13.95,13.5,13.55,8529,0
2013-04-29,13.6,13.75,13.4,13.7,10188,0
2013-04-30,13.65,13.65,13.35,13.4,24106,0
2013-05-01,13.35,13.35,13.15,13.2,28198,0
2013-05-02,13.35,13.5,13.2,13.45,12766,0
2013-05-03,13.7,14,13.425,13.8,27069,0
2013-05-06,13.65,13.85,13.6,13.75,10724,0
2013-05-07,13.75,14,13.6,13.65,13618,0
2013-05-08,13.55,13.65,12.85,13.1,12652,0
2013-05-09,13.05,13.35,12.85,12.9,9226,0
2013-05-10,12.8,13.5,12.75,13.5,31862,0
2013-05-13,13.3,13.6,13.25,13.4,10146,0
2013-05-14,13.45,13.65,13.25,13.5,26131,0
2013-05-15,13.5,13.545,13,13.25,46021,0
2013-05-16,13.25,13.5,13.1,13.2,25540,0
2013-05-17,13.3,13.45,13.2,13.3,9783,0
2013-05-20,13.45,13.5,13,13.1,16143,0
2013-05-21,13.05,13.3,13,13.3,22278,0
2013-05-22,13.25,13.95,13.15,13.35,21839,0
2013-05-23,13.4,14.05,12.55,13.8,102510,0
2013-05-24,14.1,14.15,13.2,13.3,65970,0
2013-05-28,13.3,13.5,12.9,13.25,54912,0
2013-05-29,13,13.2,12.6,12.95,53238,0
2013-05-30,12.9,13.1,12.5,13.05,91217,0
2013-05-31,12.95,12.95,12.65,12.9,50037,0
2013-06-03,13.05,13.05,12.1,12.45,68700,0
2013-06-04,12.4,12.5,11.95,12.35,32301,0
2013-06-05,12.35,12.5,12.05,12.15,37518,0
2013-06-06,12.15,12.55,11.95,12.55,17115,0
2013-06-07,12.6,12.9,12.3,12.85,36185,0
2013-06-10,13.05,13.05,12.495,12.8,16825,0
2013-06-11,12.6,12.65,12.4,12.4,14092,0
2013-06-12,12.4,12.55,11.8,11.8,24820,0
2013-06-13,11.75,11.9,10.95,11.55,20442,0
2013-06-14,11.55,11.65,10.95,11.2,30971,0
2013-06-17,11.4,11.55,11.15,11.5,52395,0
2013-06-18,11.5,11.5,10.9,10.95,39139,0
2013-06-19,11,11.35,10.85,11.05,29556,0
2013-06-20,11.05,11.455,10.7,10.7,47105,0
2013-06-21,10.85,11.4,10.75,11.15,50133,0
2013-06-24,10.95,10.95,10.25,10.25,53822,0
2013-06-25,10.25,10.4,9.55,10.35,76414,0
2013-06-26,10.4,10.85,10.35,10.4,35028,0
2013-06-27,10.5,10.65,10.45,10.45,28149,0
2013-06-28,10.6,12,10.35,12,617983,0
2013-07-01,11.95,12.675,11.15,11.25,49047,0
2013-07-02,10.662,11.85,10.662,11.5,28505,0
2013-07-03,11.5,11.65,11.2,11.5,13740,0
2013-07-05,11.498,11.498,11.1,11.4,6284,0
2013-07-08,11.55,11.55,11.05,11.3,9666,0
2013-07-09,11.3,11.375,10.5,10.7,22983,0
2013-07-10,10.7,11.1,10.55,10.95,22100,0
2013-07-11,11.05,11.3,11,11.2,15319,0
2013-07-12,11.05,11.15,10.85,10.85,14731,0
2013-07-15,10.75,11.05,10.6,11,12754,0
2013-07-16,11.05,12.25,10.75,12.15,101881,0
2013-07-17,12.45,12.45,11.325,12.05,52210,0
2013-07-18,12.1,12.35,11.85,12.1,23751,0
2013-07-19,12.15,12.15,11.65,12.05,13877,0
2013-07-22,12,12.15,11.7,12,5043,0
2013-07-23,12,12.2,11.425,11.9,33242,0
2013-07-24,11.95,12.1,11.75,11.9,12879,0
2013-07-25,11.8,12.05,11.65,12,19583,0
2013-07-26,12,12.05,11.7,11.9,15691,0
2013-07-29,11.85,12,11.7,11.85,5418,0
2013-07-30,11.75,12.15,11.75,11.8,25547,0
2013-07-31,11.9,12.1,11.75,11.95,23784,0
2013-08-01,12.15,12.9,12.05,12.7,53322,0
2013-08-02,12.7,13.05,12.5,12.6,35875,0
2013-08-05,12.7,13.05,12.2,13,25945,0
2013-08-06,12.95,14,12.95,13.55,55240,0
2013-08-07,13.6,13.745,13.1,13.45,21726,0
2013-08-08,13.45,13.45,13.105,13.25,18101,0
2013-08-09,13.1,13.2,12.6,12.75,30789,0
2013-08-12,12.8,13.1,12.5,12.55,14893,0
2013-08-13,12.5,12.9,12.5,12.75,19879,0
2013-08-14,12.85,13.15,12.7,12.8,24509,0
2013-08-15,12.85,12.85,12,12.3,16541,0
2013-08-16,12.25,12.65,12.15,12.65,7024,0
2013-08-19,12.7,13,12.45,12.85,13603,0
2013-08-20,13,13.15,12.55,12.55,19108,0
2013-08-21,12.5,12.76,12.2,12.45,13896,0
2013-08-22,12.35,12.7,12.35,12.5,3841,0
2013-08-23,12.4,12.8,12.4,12.7,8996,0
2013-08-26,12.75,12.95,12.55,12.8,20215,0
2013-08-27,12.6,12.85,12.45,12.45,9513,0
2013-08-28,12.4,12.45,11.9,12,14015,0
2013-08-29,11.95,12.3,11.95,12.2,11497,0
2013-08-30,12.1,12.75,12,12.6,35619,0
2013-09-03,12.8,12.9,12.25,12.8,35562,0
2013-09-04,12.95,13,12.3,12.65,35529,0
2013-09-05,12.6,12.7,12.1,12.3,25784,0
2013-09-06,12.35,13.25,12.25,13.15,62268,0
2013-09-09,13.05,13.4,12.75,12.8,29894,0
2013-09-10,12.75,13.15,12.25,12.9,25686,0
2013-09-11,14.15,18.75,14.1,14.85,1577754,0
2013-09-12,15.2,16.25,14.55,15.75,412917,0
2013-09-13,16.7,16.75,15.8,16,195954,0
2013-09-16,16.1,16.4,14.75,15,154616,0
2013-09-17,14.9,15.5,14.15,15.25,78085,0
2013-09-18,15.35,15.4,14.3,14.6,65357,0
2013-09-19,14.65,14.8,14,14.1,57754,0
2013-09-20,14.05,14.2,13.55,14.2,84309,0
2013-09-23,14.2,14.2,13.199,13.5,69651,0
2013-09-24,13.4,14.65,13.25,14.15,76640,0
2013-09-25,14.15,14.45,14,14.05,33640,0
2013-09-26,14,14.45,14,14.1,36640,0
2013-09-27,14.5,15.65,14.5,15.6,97640,0
2013-09-30,15.6,15.65,14.45,14.45,70920,0
2013-10-01,14.45,15.75,14.35,15.05,62320,0
2013-10-02,15.2,15.6,14.85,15.3,31340,0
2013-10-03,15.15,16.4,14.8,16.25,73360,0
2013-10-04,16.4,17.55,15.6,16.65,162700,0
2013-10-07,16.7,17.25,16,16.15,68500,0
2013-10-08,16.25,16.25,14.8,14.95,87772,0
2013-10-09,14.85,15.4,13.65,14.9,85400,0
2013-10-10,15.2,15.8,14.7,15.35,29100,0
2013-10-11,15.25,15.35,14.8,15,23280,0
2013-10-14,15,15.15,14.25,15,42040,0
2013-10-15,15.2,15.25,14.4,14.55,28020,0
2013-10-16,14.55,15.25,14.55,15.1,23080,0
2013-10-17,15.5,16.45,15.5,16.25,74540,0
2013-10-18,16.25,16.25,15.3,15.6,37140,0
2013-10-21,15.65,15.7,15,15.55,37701,0
2013-10-22,15.6,15.9,15,15.25,39360,0
2013-10-23,15.15,15.6,14.7,14.9,34524,0
2013-10-24,15.3,15.95,14.5,15.6,60120,0
2013-10-25,15.5,15.5,15.05,15.15,26900,0
2013-10-28,15.2,15.25,14.55,14.65,32000,0
2013-10-29,14.8,15.2,14.6,15.05,15940,0
2013-10-30,15,15,14.25,14.45,23640,0
2013-10-31,14.45,14.65,13.35,14.2,63578,0
2013-11-01,14.15,14.35,13.75,14.2,24200,0
2013-11-04,14.7,14.9,13.75,13.85,33660,0
2013-11-05,13.85,14,13.5,13.5,21800,0
2013-11-06,13.5,13.6,12.35,13.35,56700,0
2013-11-07,13.15,13.5,12.65,13.25,83220,0
2013-11-08,13.15,14.25,12.5,14.05,42820,0
2013-11-11,13.85,14.35,13.6,14.25,12700,0
2013-11-12,14.25,15.1,13.5,14.75,31480,0
2013-11-13,14.6,14.65,14.2,14.55,20240,0
2013-11-14,14.55,14.9,14.35,14.75,11840,0
2013-11-15,14.6,14.85,14.5,14.6,9320,0
2013-11-18,14.75,14.849,14.152,14.45,19377,0
2013-11-19,14.35,14.55,13.75,13.95,15760,0
2013-11-20,13.9,14.4,13.75,13.85,14720,0
2013-11-21,13.75,14.6,13.6,14.2,32000,0
2013-11-22,14.5,14.5,14,14.25,11940,0
2013-11-25,14.4,15.1,14.05,14.15,39020,0
2013-11-26,14.2,14.95,14.2,14.7,18831,0
2013-11-27,14.75,15.15,14.7,14.95,20880,0
2013-11-29,15,15.15,14.75,15.1,10945,0
2013-12-02,15.25,15.9,15.05,15.45,43560,0
2013-12-03,15.6,15.85,15.15,15.5,18321,0
2013-12-04,15.4,15.65,15.15,15.2,16480,0
2013-12-05,15.3,15.3,15,15.1,7480,0
2013-12-06,15.25,15.35,14.8,15.3,14092,0
2013-12-09,15.45,15.45,14.85,15,14346,0
2013-12-10,15.1,15.2,14.7,15,10658,0
2013-12-11,15.05,15.2,14.8,15.2,14160,0
2013-12-12,15.2,15.45,14.95,15.3,8000,0
2013-12-13,15.45,15.45,15.1,15.45,12554,0
2013-12-16,15.35,16.052,15.1,15.7,37638,0
2013-12-17,15.7,16.2,15.55,16.15,11300,0
2013-12-18,16.05,16.25,14.85,16.15,24320,0
2013-12-19,16,16.15,15.4,15.7,19180,0
2013-12-20,15.6,16.25,15.595,15.9,20455,0
2013-12-23,15.8,16.15,15.05,16,65764,0
2013-12-24,15.9,16.15,15.75,16.1,17812,0
2013-12-26,16,17.45,16,17.2,90983,0
2013-12-27,17.25,17.9,16.85,17.2,31780,0
2013-12-30,17.25,17.6,16.6,17.55,34940,0
2013-12-31,17.5,19.35,17.5,19.1,61000,0
2014-01-02,19,19.45,18.5,18.8,26694,0
2014-01-03,18.85,18.85,17.648,18.15,26397,0
2014-01-06,18,18.65,17.95,18.6,31980,0
2014-01-07,19.15,19.6,18.65,19.1,55513,0
2014-01-08,20.5,20.5,19.05,19.85,105015,0
2014-01-09,20,20.1,19.75,19.9,47897,0
2014-01-10,20.05,20.1,19.5,19.7,45300,0
2014-01-13,20.45,20.45,19.1,19.4,62806,0
2014-01-14,19.3,19.75,18.8,19.05,50040,0
2014-01-15,19.25,19.8,19,19.6,44780,0
2014-01-16,19.65,19.65,19.05,19.35,39120,0
2014-01-17,19.7,19.7,18.75,18.95,45911,0
2014-01-21,19.1,19.65,18.05,18.35,61000,0
2014-01-22,18.45,21,18.45,20.35,203920,0
2014-01-23,20.05,20.6,19.65,20.05,90060,0
2014-01-24,19.8,20,18.5,19.4,111780,0
2014-01-27,19.35,19.75,18.55,19.2,76820,0
2014-01-28,19.25,20.6,19.25,19.9,51820,0
2014-01-29,19.7,20.2,19.2,19.55,42400,0
2014-01-30,19.7,20,19.3,19.6,48400,0
2014-01-31,19.55,21.4,19.5,21.2,95836,0
2014-02-03,21.5,21.95,19.65,20.45,114933,0
2014-02-04,20.5,21.5,20.1,20.65,88099,0
2014-02-05,20.7,21,19.95,20.95,80168,0
2014-02-06,21.05,21.15,20.429,20.75,84334,0
2014-02-07,21,21.45,20.5,21.3,128176,0
2014-02-10,21.25,22.45,21.1,22.3,100106,0
2014-02-11,22.5,23.45,21.5,21.9,117365,0
2014-02-12,7.55,8.9,7.35,8.1,3613622,0
2014-02-13,8.25,8.45,7.9,8.15,599389,0
2014-02-14,8.1,8.15,7.7,7.9,375493,0
2014-02-18,8,8,7.55,7.65,249262,0
2014-02-19,7.65,7.85,7.65,7.8,246228,0
2014-02-20,7.75,7.8,7.55,7.6,243906,0
2014-02-21,7.65,7.8,7.55,7.6,96909,0
2014-02-24,7.6,7.85,7.55,7.65,159257,0
2014-02-25,7.65,7.75,7.25,7.3005,284439,0
2014-02-26,7.4,7.4,6.9,6.95,288992,0
2014-02-27,6.95,7.15,6.9,7.05,210484,0
2014-02-28,7,7.1,6.8,6.8,143496,0
2014-03-03,6.95,7.2,6.8,6.85,231210,0
2014-03-04,7,7.4,6.8,7.35,218701,0
2014-03-05,7.25,7.5,6.95,6.95,336878,0
2014-03-06,7,7.2,6.95,7,144558,0
2014-03-07,7,7.15,6.95,7.1,73358,0
2014-03-10,7,7.4,7,7.3,289857,0
2014-03-11,7.2,7.3,7.1,7.2,71297,0
2014-03-12,7.15,7.25,6.95,6.975,237640,0
2014-03-13,7,7.05,6.95,6.95,67110,0
2014-03-14,6.95,7,6.8,6.9,71120,0
2014-03-17,6.9,7.15,6.85,7.1,67511,0
2014-03-18,7.1,7.1,6.9,7.05,86256,0
2014-03-19,7.05,7.1,6.9,6.95,64533,0
2014-03-20,6.95,7,6.8,6.9,53113,0
2014-03-21,6.85,6.95,6.8,6.95,99620,0
2014-03-24,6.95,7.35,6.85,6.9,256436,0
2014-03-25,6.95,7.1,6.9,6.9,53203,0
2014-03-26,7,7.1,6.55,6.65,146100,0
2014-03-27,6.7,6.85,6.1,6.3,152799,0
2014-03-28,6.4,6.4,6.15,6.2,58280,0
2014-03-31,6.2,6.45,6.15,6.375,52333,0
2014-04-01,6.25,6.4,5.85,5.95,230973,0
2014-04-02,6,6.2,5.65,6.15,119661,0
2014-04-03,6.05,6.25,5.9,6.2,40393,0
2014-04-04,6.5,6.55,5.9,6.2,113835,0
2014-04-07,6.15,6.15,5.75,5.9,61619,0
2014-04-08,5.95,6.05,5.75,6.05,84657,0
2014-04-09,5.95,6.1,5.95,6.05,31713,0
2014-04-10,6.15,6.25,6.05,6.15,99323,0
2014-04-11,6.15,6.15,5.75,5.8,45246,0
2014-04-14,5.95,6.05,5.25,5.4,90867,0
2014-04-15,5.548,5.65,5.0505,5.25,72269,0
2014-04-16,5.2,5.45,5.2,5.35,27854,0
2014-04-17,5.45,5.5,5.35,5.4,27713,0
2014-04-21,5.5,5.65,5.45,5.65,47788,0
2014-04-22,5.65,5.95,5.6,5.775,91786,0
2014-04-23,5.7,5.7505,5.45,5.55,22722,0
2014-04-24,5.55,5.7995,5.55,5.7,40337,0
2014-04-25,5.505,5.8495,5.45,5.475,16120,0
2014-04-28,5.4,5.5,5.2,5.35,43383,0
2014-04-29,5.3,5.45,5.25,5.3,22024,0
2014-04-30,5.3,5.5,5.15,5.35,41026,0
2014-05-01,5.4,5.45,5.3,5.35,19937,0
2014-05-02,5.4,5.55,5.2,5.35,18028,0
2014-05-05,5.15,5.35,5,5.25,54064,0
2014-05-06,5.3,5.3,5.05,5.15,21138,0
2014-05-07,5.1045,5.1045,5,5.05,45971,0
2014-05-08,5.05,5.15,5,5.1,21866,0
2014-05-09,5,5.25,4.55,4.8,74469,0
2014-05-12,4.85,4.945,4.7365,4.91,19428,0
2014-05-13,4.9,5.25,4.815,5.15,58914,0
2014-05-14,5.25,5.45,5.15,5.35,110721,0
2014-05-15,5.35,5.4,5.05,5.25,83130,0
2014-05-16,5.3,5.4,5.25,5.3,28564,0
2014-05-19,5.5,5.6,4.25,4.4,283425,0
2014-05-20,4.5,4.5,4.25,4.35,84534,0
2014-05-21,4.45,4.9,4.2575,4.3,178941,0
2014-05-22,4.35,4.6,4.26,4.5,72520,0
2014-05-23,4.55,4.65,4.35,4.5,47503,0
2014-05-27,4.5,4.8,4.5,4.7,104372,0
2014-05-28,4.75,5.25,4.5,5.15,218939,0
2014-05-29,5.25,7.1,5.15,6.35,1478825,0
2014-05-30,6.2,6.55,5.7,6.3,261357,0
2014-06-02,6.45,6.45,5.65,5.9005,61759,0
2014-06-03,5.6505,6,5.6505,5.875,74992,0
2014-06-04,5.75,6,5.75,5.9,37510,0
2014-06-05,5.9,7.3,5.8005,6.9,712710,0
2014-06-06,6.95,7.1,6.3,6.7,156820,0
2014-06-09,6.7,7.1,6.45,6.8,168623,0
2014-06-10,6.8,7.05,6.45,6.9,113140,0
2014-06-11,6.9,8.0495,6.85,7.75,922976,0
2014-06-12,7.8,8.3,7.5,7.85,414720,0
2014-06-13,8.15,8.25,7.75,7.9,242798,0
2014-06-16,7.85,7.85,6.75,6.85,290762,0
2014-06-17,6.8,7.25,6.4,7.1,154195,0
2014-06-18,7.05,7.05,6.55,6.7,140230,0
2014-06-19,6.6,6.9,6.6,6.85,52039,0
2014-06-20,6.75,7.3,6.55,7,140445,0
2014-06-23,6.9,7.65,6.75,7.5,274825,0
2014-06-24,7.6,7.7,7.25,7.55,314900,0
2014-06-25,7.5,7.6,7.25,7.3,66326,0
2014-06-26,7.2,7.35,6.85,7.2,76732,0
2014-06-27,7.1,7.15,6.65,6.7,63978,0
2014-06-30,6.55,6.7,6.4,6.55,52961,0
2014-07-01,6.55,6.85,6.5,6.7,57170,0
2014-07-02,6.6,6.75,6.4,6.5,21860,0
2014-07-03,6.5,6.75,6.5,6.65,10803,0
2014-07-07,6.75,6.75,6.5,6.5,21125,0
2014-07-08,6.5,6.65,6.4,6.65,47309,0
2014-07-09,6.5,7.75,6.5,7.55,225281,0
2014-07-10,7.4,7.5,6.9505,7.2,48586,0
2014-07-11,7.2,7.3,6.95,7.25,44078,0
2014-07-14,7.25,10.75,6.66,10.2,591600,0
2014-07-15,9.31,9.68,8.51,9.1,362900,0
2014-07-16,8.92,8.92,7.77,8.2,178676,0
2014-07-17,7.5,8.1,7.312,7.59,105814,0
2014-07-18,7.58,8.06,7.51,7.93,43806,0
2014-07-21,7.94,8.2,7.6001,7.8,22523,0
2014-07-22,7.54,7.79,7,7.23,145310,0
2014-07-23,7.14,7.25,7.03,7.12,53860,0
2014-07-24,6.95,7.2399,6.95,7.09,30614,0
2014-07-25,6.98,7.234,6.98,7.07,24234,0
2014-07-28,7.06,7.06,5.71,6.07,254581,0
2014-07-29,6,6.66,6,6.66,63879,0
2014-07-30,6.43,6.56,6.17,6.56,23425,0
2014-07-31,6.5,6.5792,6.16,6.33,37940,0
2014-08-01,6.32,6.329,6.06,6.22,22142,0
2014-08-04,6.12,6.19,5.9101,6.19,21378,0
2014-08-05,6.03,6.44,5.97,6.31,27406,0
2014-08-06,6.27,6.61,6.1201,6.52,32228,0
2014-08-07,6.37,7.35,6.37,6.97,57105,0
2014-08-08,6.82,7.16,6.55,6.87,21030,0
2014-08-11,6.97,7.03,6.62,6.92,15900,0
2014-08-12,6.92,7.09,6.92,6.97,9278,0
2014-08-13,7.03,7.45,7.0101,7.36,42990,0
2014-08-14,7.39,7.48,7.12,7.47,41837,0
2014-08-15,7.39,7.48,7.01,7.37,50988,0
2014-08-18,7.41,7.41,6.85,7.09,64891,0
2014-08-19,7.05,7.1,6.7,6.77,30936,0
2014-08-20,6.72,6.8499,6.5,6.67,37422,0
2014-08-21,6.77,6.87,6.56,6.68,23640,0
2014-08-22,6.84,6.9,6.71,6.87,9431,0
2014-08-25,7,7.65,6.83,7.53,58312,0
2014-08-26,7.44,7.57,7.3,7.39,36268,0
2014-08-27,7.6,7.6,7.07,7.46,19231,0
2014-08-28,7.15,7.38,7.15,7.3,4661,0
2014-08-29,7.09,7.35,7.06,7.26,14516,0
2014-09-02,7.36,7.66,7.27,7.53,40540,0
2014-09-03,7.5,8.11,7.5,7.78,155924,0
2014-09-04,7.75,7.97,7.69,7.76,17056,0
2014-09-05,7.91,7.91,7.39,7.68,26615,0
2014-09-08,7.67,7.89,7.52,7.6,41324,0
2014-09-09,7.52,7.61,7.11,7.2,24054,0
2014-09-10,7.2,7.57,7.05,7.56,21597,0
2014-09-11,7.54,7.5695,7.1801,7.55,18103,0
2014-09-12,7.43,8.35,7.43,8.12,109468,0
2014-09-15,8.12,8.18,7.9,8.09,49322,0
2014-09-16,8.04,8.43,7.87,8.36,39449,0
2014-09-17,8,8.36,8,8.32,28852,0
2014-09-18,8.35,8.35,8.11,8.26,31032,0
2014-09-19,8.26,8.29,8.01,8.23,84294,0
2014-09-22,8.01,8.14,7.7,8.07,21216,0
2014-09-23,8.05,8.12,7.99,8.07,10644,0
2014-09-24,8.03,8.16,8.01,8.11,17118,0
2014-09-25,8.11,8.15,7.9,8.1,24197,0
2014-09-26,8.1,8.19,8.0701,8.0701,2597,0
2014-09-29,8.1,8.32,8.08,8.24,16668,0
2014-09-30,8.2105,8.2105,7.73,8.19,33725,0
2014-10-01,8.04,8.35,7.67,8.31,32515,0
2014-10-02,8.31,9,8.02,8.98,64087,0
2014-10-03,9.15,9.22,8.81,9.04,50368,0
2014-10-06,9.19,9.2,8.9165,9.02,29877,0
2014-10-07,8.86,9.21,8.86,8.97,27726,0
2014-10-08,9.03,9.03,8.7,8.96,35261,0
2014-10-09,8.98,9.03,8.745,8.8,19119,0
2014-10-10,8.72,9.14,8.7,8.95,108054,0
2014-10-13,8.94,9.12,8.7037,9.01,15863,0
2014-10-14,9.15,9.47,8.77,8.82,24454,0
2014-10-15,8.76,8.93,8.53,8.86,19720,0
2014-10-16,8.7,8.98,8.56,8.98,4867,0
2014-10-17,8.7,8.94,8.7,8.94,5644,0
2014-10-20,8.82,9.05,8.71,9.05,20056,0
2014-10-21,8.81,9.07,8.7504,8.95,8651,0
2014-10-22,8.77,8.92,8.521,8.56,9583,0
2014-10-23,8.55,9,8.26,8.46,20919,0
2014-10-24,8.31,8.63,8.31,8.615,6761,0
2014-10-27,8.4,8.63,8.34,8.61,6459,0
2014-10-28,8.49,8.52,8.3,8.3,13088,0
2014-10-29,8.3,8.55,8.28,8.28,9036,0
2014-10-30,8.49,8.49,8.31,8.49,3727,0
2014-10-31,8.6,8.6,8.1,8.19,6367,0
2014-11-03,8.18,8.26,7.87,7.96,7442,0
2014-11-04,7.7,7.98,7.7,7.87,19940,0
2014-11-05,7.99,8.06,7.9,8.03,8476,0
2014-11-06,8,8.02,7.86,8,22615,0
2014-11-07,7.95,8.18,7.94,8.16,12314,0
2014-11-10,8.07,8.63,8,8.25,32078,0
2014-11-11,8.05,8.28,7.93,8.13,17633,0
2014-11-12,8.27,8.47,8.04,8.45,13378,0
2014-11-13,8.52,8.59,8.46,8.51,8497,0
2014-11-14,8.55,8.6,8.38,8.59,10022,0
2014-11-17,8.49,8.59,8.41,8.59,10100,0
2014-11-18,8.52,8.6,8.43,8.45,7238,0
2014-11-19,8.4501,8.78,8.4501,8.56,8612,0
2014-11-20,8.45,8.66,8.43,8.565,13111,0
2014-11-21,8.48,8.56,8.4,8.54,10418,0
2014-11-24,8.54,8.66,8.43,8.58,16867,0
2014-11-25,8.55,8.6408,8.535,8.6,16279,0
2014-11-26,8.6,8.68,8.49,8.65,11729,0
2014-11-28,8.37,8.53,8.24,8.26,66920,0
2014-12-01,8.12,8.18,6.5122,7.33,51353,0
2014-12-02,7.64,7.67,7.4,7.6,10525,0
2014-12-03,7.52,7.64,7.33,7.64,7361,0
2014-12-04,7.37,7.92,7.302,7.89,22679,0
2014-12-05,7.6,7.61,7.26,7.31,20581,0
2014-12-08,7.23,7.63,6.72,7.19,18975,0
2014-12-09,7.2,7.35,6.7,7.25,24160,0
2014-12-10,7.28,7.34,7.115,7.18,2779,0
2014-12-11,7.28,7.48,7.09,7.44,22060,0
2014-12-12,7.27,7.59,7.08,7.35,5706,0
2014-12-15,7.82,7.91,7.085,7.44,28362,0
2014-12-16,7.07,7.45,7.01,7.45,21459,0
2014-12-17,6.95,7.44,6.92,7.25,17764,0
2014-12-18,7,7.57,6.95,7.06,44863,0
2014-12-19,7.4,7.43,6.85,6.9,38263,0
2014-12-22,6.9,7.93,6.56,7.81,97942,0
2014-12-23,7.37,8.47,7.37,8.02,30073,0
2014-12-24,8.08,8.1399,7.81,7.95,7562,0
2014-12-26,7.87,8.04,7.2655,7.99,33184,0
2014-12-29,7.8,8,7.72,7.85,14430,0
2014-12-30,7.93,8.23,7.641,7.85,7668,0
2014-12-31,7.52,8.036,7.52,7.86,8690,0
2015-01-02,7.7099,8.1701,7.3501,7.88,16713,0
2015-01-05,7.25,8.1,7.25,8.09,10746,0
2015-01-06,7.98,8.15,7.7635,7.98,7109,0
2015-01-07,7.78,8.12,7.62,8.12,18915,0
2015-01-08,7.9,8.15,7.6901,7.91,13044,0
2015-01-09,7.96,8.3,7.96,8.211,16951,0
2015-01-12,8.38,8.95,8.21,8.57,29912,0
2015-01-13,8.86,9,8.58,8.8051,22691,0
2015-01-14,8.85,9,8.7,8.71,32799,0
2015-01-15,8.8,8.94,8.71,8.85,14215,0
2015-01-16,8.86,9.08,8.86,8.88,15969,0
2015-01-20,8.99,9.0999,8.08,8.24,65245,0
2015-01-21,8.15,8.15,7.72,8.14,37546,0
2015-01-22,8.92,9.04,7.99,8.39,7157,0
2015-01-23,8.33,8.65,8.33,8.54,1950,0
2015-01-26,8.62,8.92,8.5135,8.77,5517,0
2015-01-27,8.5,8.68,8.3,8.3,10952,0
2015-01-28,8.39,8.48,8.32,8.33,3855,0
2015-01-29,8.33,8.52,8.3,8.475,4619,0
2015-01-30,8.45,8.45,8.3,8.4,11003,0
2015-02-02,8.31,8.52,8.3,8.4,14556,0
2015-02-03,8.45,8.71,8.301,8.65,13360,0
2015-02-04,8.7,8.78,8.4,8.78,15535,0
2015-02-05,8.59,9,8.39,8.98,19189,0
2015-02-06,9.1,9.3,8.995,9.29,35595,0
2015-02-09,9.3,9.35,9.2,9.3199,15360,0
2015-02-10,9.3,9.42,9.2,9.42,15897,0
2015-02-11,9.43,9.59,9.23,9.43,10844,0
2015-02-12,9.4,10,9.4,10,54527,0
2015-02-13,9.91,10.46,9.59,10.46,31575,0
2015-02-17,10.38,11.5,10.38,11.295,52193,0
2015-02-18,11.3,12.33,11.299,12.15,54637,0
2015-02-19,12.25,14,12.25,13.94,100067,0
2015-02-20,13.25,17,13.05,14.95,258086,0
2015-02-23,15.28,15.47,13.26,13.85,183736,0
2015-02-24,13.41,13.86,12.611,12.9,100062,0
2015-02-25,12.95,14.8,12.82,14.77,53218,0
2015-02-26,14.39,14.87,14.16,14.45,61407,0
2015-02-27,14.46,14.54,13.365,13.51,54856,0
2015-03-02,13.45,14.23,13.45,14.03,18500,0
2015-03-03,14.09,14.82,13.71,14.82,29800,0
2015-03-04,14.5,14.9,13.36,14.3,57400,0
2015-03-05,14.77,14.77,13.73,14.63,27500,0
2015-03-06,14.6,14.92,13.95,14.41,25500,0
2015-03-09,14.5,14.75,14.17,14.75,17700,0
2015-03-10,14.99,14.99,14.4,14.77,16600,0
2015-03-11,14.58,14.65,14.09,14.18,10500,0
2015-03-12,13.22,14.36,13.22,14.16,27200,0
2015-03-13,14.5,14.81,13.9,14.1,22300,0
2015-03-16,14.2,14.2,13.43,13.5,24000,0
2015-03-17,13.65,13.88,13.36,13.7,22600,0
2015-03-18,13.5,14.18,13.5,13.87,33700,0
2015-03-19,13.2,13.58,12.61,13,1387100,0
2015-03-20,13.24,13.8,13.23,13.64,228900,0
2015-03-23,13.5,14.14,13.5,14.05,129400,0
2015-03-24,14.05,14.43,13.37,13.71,122100,0
2015-03-25,13.77,14.25,13.27,13.5,71100,0
2015-03-26,13.25,13.66,12.79,13.31,105800,0
2015-03-27,13.43,13.89,12.51,12.88,91800,0
2015-03-30,13.04,13.18,12.12,13.03,89300,0
2015-03-31,13.07,13.62,12.87,13.24,170564,0
2015-04-01,13.18,13.24,12.37,13.24,153500,0
2015-04-02,13.27,14.59,12.98,13.9,190600,0
2015-04-06,14,14,13.23,13.82,71700,0
2015-04-07,13.2,15.5,13.2,15.09,118559,0
2015-04-08,15.18,16.99,15,16.86,107300,0
2015-04-09,16.94,18.72,16.59,17.85,260063,0
2015-04-10,18.02,19.68,17.65,19.21,160900,0
2015-04-13,19.22,20.5,17.73,18.16,290500,0
2015-04-14,17.9,19.68,17.31,19.03,183100,0
2015-04-15,19.27,20,18.76,19.85,135798,0
2015-04-16,19.84,20.39,19.414,20.2,130603,0
2015-04-17,20.07,20.13,18.91,19.57,108400,0
2015-04-20,18.91,20.425,18.91,20.03,118637,0
2015-04-21,20.25,20.25,18.82,19.54,82911,0
2015-04-22,19.6,19.6,15.718,16.78,284402,0
2015-04-23,16.29,17.55,16.2,16.99,188300,0
2015-04-24,16.93,16.93,15.06,15.45,133900,0
2015-04-27,15.77,15.77,13.92,14.2,176300,0
2015-04-28,14.63,14.63,13.34,14.45,103900,0
2015-04-29,14.31,15.23,13.78,13.84,88700,0
2015-04-30,13.89,14.24,13.3,13.32,87100,0
2015-05-01,13.35,13.91,12.75,13.09,101100,0
2015-05-04,12.74,14.98,12.74,13.34,45200,0
2015-05-05,13.17,13.25,12.23,12.3,92700,0
2015-05-06,12.3,13.37,12.08,12.94,80403,0
2015-05-07,12.81,13,12.11,12.29,79043,0
2015-05-08,12.29,13.31,12.17,13.11,77900,0
2015-05-11,13.18,14.14,12.57,13.35,60500,0
2015-05-12,14.02,14.02,12.8,13.56,58292,0
2015-05-13,13.55,13.79,12.95,13.19,40500,0
2015-05-14,13.11,14.32,12.86,14,54100,0
2015-05-15,14.02,14.16,13.63,14.07,40256,0
2015-05-18,13.93,14.59,13.92,14.16,59194,0
2015-05-19,14.02,14.9,14,14.17,50200,0
2015-05-20,14.03,14.52,13.88,14.31,41200,0
2015-05-21,14.29,14.65,14,14.41,46300,0
2015-05-22,14.49,15.1,13.96,14.87,49400,0
2015-05-26,15.32,16.24,14.82,15.27,76202,0
2015-05-27,15.25,16.25,14.64,15.92,134500,0
2015-05-28,16.41,16.64,15.45,15.9,110067,0
2015-05-29,16.02,17.63,15.9,16.66,77800,0
2015-06-01,16.68,17.23,16.17,16.49,94929,0
2015-06-02,16.28,18.19,15.92,18.13,151522,0
2015-06-03,18.04,19.09,17.51,18.84,85300,0
2015-06-04,18.51,19.03,17.88,18.37,75500,0
2015-06-05,18.1,18.95,17.84,18.88,47900,0
2015-06-08,18.63,19.09,17.78,18.09,123800,0
2015-06-09,18.33,18.33,17.13,17.74,42193,0
2015-06-10,17.581,17.77,16.24,16.68,100455,0
2015-06-11,16.7,17.2,16.6,16.76,38647,0
2015-06-12,16.68,17.06,16.22,16.6,51000,0
2015-06-15,16.37,16.39,15.61,16.32,123900,0
2015-06-16,16.36,17.12,15.78,16.77,49800,0
2015-06-17,16.51,17.14,15.88,16.7,67600,0
2015-06-18,17.32,17.32,15.34,15.5,91200,0
2015-06-19,15.89,16.68,15.23,16.55,111800,0
2015-06-22,16.91,17.34,16.3,17.04,75300,0
2015-06-23,17.13,17.13,16.32,16.72,112237,0
2015-06-24,16.57,16.99,16.23,16.62,68600,0
2015-06-25,16.62,17.09,16.12,17.01,125500,0
2015-06-26,16.95,17.43,16.63,17.16,2010700,0
2015-06-29,17.1,18.67,16.86,18.51,161200,0
2015-06-30,18.59,19.93,18.59,19.26,200476,0
2015-07-01,19.51,19.91,18.26,19.25,204700,0
2015-07-02,19.22,19.31,18.17,18.95,70200,0
2015-07-06,18.7,19.22,18.36,19.09,86300,0
2015-07-07,19.23,19.23,17.91,18.08,126400,0
2015-07-08,17.94,18,16.89,17,74000,0
2015-07-09,17.26,18.11,17.21,17.88,47600,0
2015-07-10,18.05,18.62,17.95,18.55,59900,0
2015-07-13,18.56,19.31,17.92,18.05,110000,0
2015-07-14,17.99,18.23,17.25,17.5,103178,0
2015-07-15,17.34,19.31,17.03,17.94,118394,0
2015-07-16,18,18.47,17.78,18.04,61200,0
2015-07-17,18.08,18.8,18.08,18.33,65400,0
2015-07-20,18.39,18.39,17.24,17.45,42300,0
2015-07-21,17.39,17.7,16.7,16.99,36700,0
2015-07-22,16.86,17.53,16.77,17.14,123500,0
2015-07-23,17.26,17.7,17,17.39,68600,0
2015-07-24,17.28,17.51,16.36,16.46,45700,0
2015-07-27,16.36,16.88,15.6,16.16,101300,0
2015-07-28,16.44,17.26,15.17,16.01,105800,0
2015-07-29,16.04,16.06,15.04,15.29,68500,0
2015-07-30,15.49,15.49,14.58,15.06,86100,0
2015-07-31,15.55,15.55,14.7,15,178100,0
2015-08-03,14.97,15.4,14.81,14.97,73619,0
2015-08-04,15.07,15.57,14.67,15.3,85400,0
2015-08-05,15.51,16.05,14.87,15.67,98200,0
2015-08-06,15.78,15.98,14.27,14.48,136808,0
2015-08-07,14.41,14.44,13.78,14.19,37700,0
2015-08-10,14.24,14.84,13.85,13.96,60000,0
2015-08-11,14.04,14.37,13.41,13.75,77453,0
2015-08-12,13.61,14.6,12.83,13.62,59100,0
2015-08-13,13.72,13.9,13.35,13.54,60000,0
2015-08-14,13.65,14.04,13.11,13.28,108200,0
2015-08-17,13.27,14.17,13.15,14.07,83200,0
2015-08-18,14.07,14.32,13.52,13.65,81800,0
2015-08-19,13.48,13.87,12.64,13.51,112700,0
2015-08-20,13.5,13.53,12.56,12.68,116500,0
2015-08-21,12.43,13.05,12,12.44,129800,0
2015-08-24,11.28,13.47,11.28,12.71,87870,0
2015-08-25,13.31,13.31,12.18,12.29,73800,0
2015-08-26,12.61,13.8,11.85,12.83,89000,0
2015-08-27,12.87,13.77,12.5,12.97,78000,0
2015-08-28,12.83,13.33,12.69,13.33,64400,0
2015-08-31,13.4,13.97,13.17,13.71,127900,0
2015-09-01,13.46,14.12,13.09,13.62,83800,0
2015-09-02,13.82,14.58,13.53,14.49,57300,0
2015-09-03,14.6,14.68,12.88,12.98,102500,0
2015-09-04,12.95,13.58,12.61,13.08,55200,0
2015-09-08,13.35,13.85,12.93,13.66,54200,0
2015-09-09,13.86,13.87,13.2,13.36,79700,0
2015-09-10,13.44,14.134,13.37,13.97,85760,0
2015-09-11,13.91,14.48,13.58,13.98,69800,0
2015-09-14,14.15,14.24,13.51,13.79,86900,0
2015-09-15,13.91,14.02,13.51,13.59,84300,0
2015-09-16,13.69,13.9,13.5,13.78,96900,0
2015-09-17,13.8,14.29,13.72,14.17,149292,0
2015-09-18,14,15.29,13.78,15.15,139800,0
2015-09-21,15.36,15.44,13.05,13.37,155400,0
2015-09-22,13.28,13.28,12.55,12.65,79900,0
2015-09-23,12.62,13.21,12.11,12.67,89300,0
2015-09-24,12.65,12.8,11.5,11.68,90557,0
2015-09-25,11.87,11.87,9.5,10.26,173500,0
2015-09-28,10.16,10.25,9.22,10,150542,0
2015-09-29,10.04,10.49,9.39,9.58,97300,0
2015-09-30,9.76,10.18,9.34,9.56,103400,0
2015-10-01,9.51,9.67,9.02,9.55,125200,0
2015-10-02,9.39,9.95,8.57,9.55,103800,0
2015-10-05,9.56,10.5,9.17,9.57,63008,0
2015-10-06,9.46,9.75,8.7,9.48,87600,0
2015-10-07,9.53,10.12,9.37,9.9,39000,0
2015-10-08,9.83,10.2,9.18,9.73,80100,0
2015-10-09,9.77,10.99,9.59,10.87,60800,0
2015-10-12,10.91,10.91,9.96,10.45,96508,0
2015-10-13,10.43,10.56,9.43,9.53,73600,0
2015-10-14,9.6,9.91,9.21,9.34,75400,0
2015-10-15,9.31,11.45,9.31,11.39,110400,0
2015-10-16,11.46,11.46,10.76,10.96,37600,0
2015-10-19,10.97,11.49,10.21,10.49,39199,0
2015-10-20,10.53,10.53,9.6,9.73,33384,0
2015-10-21,9.8,10.03,9,9.48,85100,0
2015-10-22,9.55,9.9,9.01,9.19,62800,0
2015-10-23,9.31,10.17,9.09,10.01,37800,0
2015-10-26,10,10.32,9.8,9.98,38600,0
2015-10-27,9.94,9.98,8.93,9.84,125300,0
2015-10-28,9.85,10.42,9.14,10.14,46000,0
2015-10-29,10.16,11.23,9.18,9.43,47400,0
2015-10-30,9.44,10.52,9.08,9.6,72300,0
2015-11-02,9.61,10.25,9.2,9.28,150984,0
2015-11-03,9.25,9.84,9.05,9.72,155400,0
2015-11-04,9.08,10.125,9.08,9.38,46031,0
2015-11-05,9.37,9.37,9,9.24,57600,0
2015-11-06,9.14,9.14,8.8,9.09,132300,0
2015-11-09,8.76,9.42,8.76,9.31,30259,0
2015-11-10,9.31,9.35,9.03,9.31,16200,0
2015-11-11,9.23,9.49,8.85,9.17,16700,0
2015-11-12,9.06,9.12,8.75,8.82,24100,0
2015-11-13,8.78,9.48,8.78,9.44,65000,0
2015-11-16,9.26,9.69,8.7,8.93,157400,0
2015-11-17,8.95,9.25,8.2,8.37,95300,0
2015-11-18,8.7,8.95,8.15,8.92,30100,0
2015-11-19,8.94,8.94,8.34,8.84,26500,0
2015-11-20,8.9,9.05,8.39,8.88,29700,0
2015-11-23,8.91,9.09,8.63,8.95,51500,0
2015-11-24,8.91,9.21,8.6,9.14,19400,0
2015-11-25,9.08,9.75,8.87,9.7,21300,0
2015-11-27,9.73,9.82,9.41,9.73,20700,0
2015-11-30,9.74,10.07,9.58,9.83,64000,0
2015-12-01,9.89,9.89,9.41,9.77,31407,0
2015-12-02,9.8,9.93,9.435,9.81,61820,0
2015-12-03,9.81,10.22,8.81,8.89,92819,0
2015-12-04,8.85,9.44,8.42,8.48,49700,0
2015-12-07,8.43,8.43,7.84,8.11,40300,0
2015-12-08,8.04,8.56,7.79,8.44,25831,0
2015-12-09,8.44,8.44,8.05,8.25,26300,0
2015-12-10,8.22,8.37,7.9,8.31,53600,0
2015-12-11,8.09,8.27,7.86,7.9,27300,0
2015-12-14,7.81,8.35,7.8,7.84,41714,0
2015-12-15,8.14,8.14,7.6,8.03,28500,0
2015-12-16,8.05,8.41,7.8,8.41,35100,0
2015-12-17,8.39,8.39,7.72,7.72,24800,0
2015-12-18,7.67,8.25,7.67,7.88,76000,0
2015-12-21,7.95,7.99,7.57,7.65,33000,0
2015-12-22,7.65,7.73,7.23,7.32,28199,0
2015-12-23,7.34,7.92,7.22,7.8,43300,0
2015-12-24,7.78,8.03,7.73,7.75,26002,0
2015-12-28,7.75,8.44,7.7,7.7,18127,0
2015-12-29,7.73,7.76,7.39,7.6,33763,0
2015-12-30,7.56,7.73,7.39,7.56,17369,0
2015-12-31,7.54,7.99,7.5,7.51,44115,0
2016-01-04,7.5,7.5,7.09,7.19,66938,0
2016-01-05,7.18,7.27,6.83,6.84,41320,0
2016-01-06,6.71,7.09,6.62,6.99,35249,0
2016-01-07,6.85,7.1,6.55,6.92,43963,0
2016-01-08,6.94,6.9899,6.55,6.61,34668,0
2016-01-11,6.61,7.07,6.37,7.03,55217,0
2016-01-12,7.04,7.38,6.6,6.76,45198,0
2016-01-13,6.72,6.72,5.6296,5.72,50309,0
2016-01-14,5.68,5.94,5.48,5.74,33554,0
2016-01-15,5.57,5.68,5.27,5.65,68516,0
2016-01-19,5.6,5.6,5.6,5.6,0,0
2016-01-20,5.5,5.95,5.42,5.83,45955,0
2016-01-21,5.83,5.86,5.58,5.69,54778,0
2016-01-22,5.78,5.9,5.65,5.76,51798,0
2016-01-25,5.72,5.95,5.36,5.62,17832,0
2016-01-26,5.67,5.67,5.35,5.43,43411,0
2016-01-27,5.42,5.42,5.1,5.12,37610,0
2016-01-28,5.15,5.29,4.98,5.08,32152,0
2016-01-29,5.08,5.3,5.05,5.13,116236,0
2016-02-01,5.12,5.36,4.83,5.27,32022,0
2016-02-02,5.2,5.2,5.01,5.12,22175,0
2016-02-03,5.14,5.2,4.64,5.19,31514,0
2016-02-04,5.16,5.57,5.1,5.38,27467,0
2016-02-05,5.34,5.68,5,5.1,52991,0
2016-02-08,5.05,5.05,4.6,4.72,50244,0
2016-02-09,4.65,5.04,4.64,4.95,30758,0
2016-02-10,4.96,5.76,4.96,5.52,62180,0
2016-02-11,5.4,5.61,5.4,5.5,25572,0
2016-02-12,5.56,5.7,5.33,5.43,43842,0
2016-02-16,5.7,5.9,5.45,5.89,34651,0
2016-02-17,5.89,6.37,5.89,6.36,34970,0
2016-02-18,6.44,6.44,5.79,5.8,29543,0
2016-02-19,5.75,5.82,5.41,5.59,39656,0
2016-02-22,5.65,5.65,5.24,5.37,26526,0
2016-02-23,5.39,5.54,4.97,5.19,39358,0
2016-02-24,5.12,5.34,4.98,5.18,26357,0
2016-02-25,5.18,5.18,4.88,4.91,19435,0
2016-02-26,4.95,5.05,4.81,4.95,48619,0
2016-02-29,4.94,4.95,4.5,4.54,36099,0
2016-03-01,4.61,4.76,4.33,4.76,20687,0
2016-03-02,4.84,5.28,4.79,5.2,72558,0
2016-03-03,5.21,5.35,5.03,5.33,20241,0
2016-03-04,5.36,6.13,5.18,5.91,50202,0
2016-03-07,5.91,6.4,5.81,6,63809,0
2016-03-08,5.95,5.95,5.3791,5.45,15961,0
2016-03-09,5.51,5.75,5.27,5.6,15912,0
2016-03-10,5.63,5.63,5.26,5.4,22651,0
2016-03-11,5.47,5.65,5.38,5.64,15445,0
2016-03-14,5.67,6.05,5.41,5.82,21841,0
2016-03-15,5.82,6.08,5.641,6,40569,0
2016-03-16,6.01,6.16,5.45,5.64,31996,0
2016-03-17,5.65,5.65,5.29,5.37,23357,0
2016-03-18,5.39,5.73,5.26,5.6,70640,0
2016-03-21,5.57,5.95,5.29,5.57,20645,0
2016-03-22,5.57,5.78,5.28,5.72,32684,0
2016-03-23,5.74,5.85,5.01,5.04,44576,0
2016-03-24,5.03,5.2,4.79,5.04,26872,0
2016-03-28,5.02,5.13,4.89,5.01,16942,0
2016-03-29,5.02,5.36,4.89,5.28,17802,0
2016-03-30,5.38,5.7499,4.85,4.88,33599,0
2016-03-31,4.9,5.14,4.86,5.02,23973,0
2016-04-01,5.01,5.32,4.86,5.21,10705,0
2016-04-04,5.26,5.26,4.99,5.13,8623,0
2016-04-05,5.14,5.31,4.93,5.11,20717,0
2016-04-06,5.1,5.3399,5.02,5.05,15790,0
2016-04-07,5.04,5.3,4.97,5,31743,0
2016-04-08,5.12,5.13,4.855,5,40617,0
2016-04-11,5.03,5.19,4.75,4.87,11734,0
2016-04-12,4.86,5.09,4.83,4.91,9767,0
2016-04-13,4.98,5.25,4.96,5.09,21610,0
2016-04-14,5.08,5.18,4.94,5.13,16406,0
2016-04-15,5.09,5.24,5,5.19,12479,0
2016-04-18,5.14,5.31,5.12,5.29,8989,0
2016-04-19,5.135,5.33,5.1,5.32,12332,0
2016-04-20,5.4007,5.4007,5.1,5.11,11680,0
2016-04-21,5.21,5.4,5.01,5.33,9949,0
2016-04-22,5.33,5.98,5.21,5.87,29896,0
2016-04-25,5.89,5.89,5.39,5.75,16133,0
2016-04-26,5.74,5.74,5.43,5.61,13765,0
2016-04-27,5.55,5.72,5.32,5.65,15123,0
2016-04-28,5.61,5.95,5.34,5.89,28041,0
2016-04-29,6,6.03,5.665,6,26661,0
2016-05-02,6.05,6.05,5.36,5.58,26429,0
2016-05-03,5.45,5.65,5.29,5.37,54365,0
2016-05-04,5.33,5.64,5.1,5.43,55884,0
2016-05-05,5.25,5.43,5.15,5.21,75263,0
2016-05-06,5.11,5.26,4.88,4.91,42261,0
2016-05-09,4.87,5.04,4.75,4.94,58162,0
2016-05-10,4.8,5.06,4.8,4.99,20343,0
2016-05-11,4.97,4.97,4.6,4.85,10249,0
2016-05-12,5.3,5.31,4.67,4.75,138599,0
2016-05-13,4.66,5,4.66,4.88,15687,0
2016-05-16,4.78,5.08,4.72,4.92,15372,0
2016-05-17,4.85,5.22,4.8,5.18,42777,0
2016-05-18,5.16,5.54,5.16,5.54,39840,0
2016-05-19,5.54,5.64,5.12,5.14,23498,0
2016-05-20,5.2,5.32,4.88,5.3,9324,0
2016-05-23,5.3,5.44,5.05,5.09,11353,0
2016-05-24,5.49,5.55,5.09,5.47,14558,0
2016-05-25,5.37,5.62,5.37,5.61,11101,0
2016-05-26,5.6125,5.75,5.37,5.45,16328,0
2016-05-27,5.43,5.6,5.18,5.38,19040,0
2016-05-31,5.42,5.75,5.21,5.67,17699,0
2016-06-01,5.305,5.76,5.13,5.65,24895,0
2016-06-02,5.65,5.88,5.6,5.84,20932,0
2016-06-03,5.8,5.96,5.54,5.72,22446,0
2016-06-06,5.74,6.5,5.74,6.4,27744,0
2016-06-07,6.46,6.46,6,6.24,34576,0
2016-06-08,6.17,6.6,6.02,6.48,31980,0
2016-06-09,6.45,6.67,6,6.08,21850,0
2016-06-10,6.02,6.42,5.68,5.94,18685,0
2016-06-13,5.575,6.14,5.5401,5.96,29366,0
2016-06-14,5.94,6.17,5.68,5.96,29736,0
2016-06-15,5.99,6.19,5.99,6.02,23207,0
2016-06-16,6.21,6.21,5.7,6,17181,0
2016-06-17,6.01,6.44,5.99,6.26,70013,0
2016-06-20,6.15,6.26,5.6,5.97,1268278,0
2016-06-21,6.02,6.45,5.74,5.8,79829,0
2016-06-22,5.56,5.79,5.39,5.61,89173,0
2016-06-23,5.72,5.74,5.5,5.67,76931,0
2016-06-24,5.4,5.6,5.28,5.43,85917,0
2016-06-27,5.41,5.54,5,5.1,74117,0
2016-06-28,5.17,5.59,5.13,5.48,33469,0
2016-06-29,5.54,5.79,5.22,5.65,32463,0
2016-06-30,5.68,6.03,5.33,5.55,31690,0
2016-07-01,5.57,6.35,5.35,6.32,29492,0
2016-07-05,6.24,6.28,5.86,6.03,18582,0
2016-07-06,6.03,6.18,5.85,6.1,28899,0
2016-07-07,6.15,6.25,5.95,6.11,15629,0
2016-07-08,6.13,6.22,6.04,6.17,12203,0
2016-07-11,6.26,6.54,6.12,6.38,54693,0
2016-07-12,6.39,6.5,6.27,6.31,30714,0
2016-07-13,6.4,6.45,6.022,6.05,22118,0
2016-07-14,6.25,6.25,5.75,5.87,21558,0
2016-07-15,6,6.16,5.79,5.83,23596,0
2016-07-18,5.88,6.15,5.67,5.81,10406,0
2016-07-19,5.83,6.1,5.55,5.72,17578,0
2016-07-20,5.75,6.07,5.595,5.79,27533,0
2016-07-21,5.85,5.97,5.7,5.88,31096,0
2016-07-22,5.95,6.28,5.782,6.03,26311,0
2016-07-25,6.05,6.32,5.75,5.92,32281,0
2016-07-26,6,6.14,5.765,6.09,28727,0
2016-07-27,6.07,6.25,6.06,6.15,18769,0
2016-07-28,6.11,6.11,5.84,5.95,15762,0
2016-07-29,5.86,5.95,5.59,5.59,39619,0
2016-08-01,5.6456,5.73,5.2655,5.55,31150,0
2016-08-02,5.6,5.62,5.15,5.53,18731,0
2016-08-03,5.46,6.01,5.41,5.89,20476,0
2016-08-04,5.96,6.11,5.85,6.06,11034,0
2016-08-05,6.0812,6.1,5.91,6.02,5960,0
2016-08-08,6.01,6.18,5.73,5.86,8234,0
2016-08-09,5.67,5.93,5.56,5.81,12338,0
2016-08-10,5.73,5.89,5.6,5.72,11863,0
2016-08-11,5.8,5.9,5.8,5.82,8046,0
2016-08-12,5.93,5.965,5.69,5.8,18480,0
2016-08-15,6.01,6.01,5.8,5.88,7194,0
2016-08-16,5.86,6.16,5.85,5.9,9656,0
2016-08-17,5.89,6.08,5.85,5.96,11804,0
2016-08-18,5.995,6.11,5.88,6.02,26659,0
2016-08-19,6.14,6.61,6.1096,6.54,62255,0
2016-08-22,6.5,6.839,6.5,6.7,44040,0
2016-08-23,6.77,6.88,6.5101,6.7,21879,0
2016-08-24,6.68,6.85,6.25,6.45,19008,0
2016-08-25,6.33,6.81,6.31,6.55,14780,0
2016-08-26,6.72,6.83,6.4,6.45,12064,0
2016-08-29,6.68,6.7,6.41,6.53,6070,0
2016-08-30,6.71,6.77,6.4,6.43,13506,0
2016-08-31,6.5934,6.5934,6,6.1,22601,0
2016-09-01,6.15,6.33,5.92,6.25,14611,0
2016-09-02,6.27,6.4,5.93,6.13,20309,0
2016-09-06,6.07,6.3,6,6.27,44067,0
2016-09-07,6.25,6.58,6.2,6.43,25525,0
2016-09-08,6.47,6.87,6.4,6.81,8832,0
2016-09-09,6.73,7.23,6.71,7.17,22870,0
2016-09-12,7.18,7.53,6.99,7.36,18593,0
2016-09-13,7.38,7.57,7.23,7.24,5855,0
2016-09-14,7.3,7.53,7.24,7.43,9036,0
2016-09-15,7.43,7.43,6.611,7.3,7391,0
2016-09-16,7.25,7.62,7.25,7.4,34865,0
2016-09-19,7.42,7.48,7.16,7.16,18368,0
2016-09-20,7.24,7.5,7.24,7.32,14248,0
2016-09-21,7.41,7.72,7.41,7.47,5122,0
2016-09-22,7.49,7.8,7.3,7.72,22420,0
2016-09-23,7.69,8.3,7.67,8.01,17731,0
2016-09-26,8.01,8.17,7.73,8.14,16491,0
2016-09-27,8.07,8.08,7.86,7.96,9794,0
2016-09-28,8.01,8.02,7.615,7.81,6369,0
2016-09-29,7.55,7.845,6.7415,7.28,46472,0
2016-09-30,7.25,7.5,6.98,7.21,21304,0
2016-10-03,7.25,7.5,7.25,7.41,50624,0
2016-10-04,7.42,7.7,7.4,7.69,12003,0
2016-10-05,7.69,8,7.69,8,12393,0
2016-10-06,7.91,8.08,7.8835,8.03,14984,0
2016-10-07,8,8.85,8,8.85,32039,0
2016-10-10,8.9,11.35,8.9,10.95,235564,0
2016-10-11,10.95,11.1599,10.3701,10.91,34346,0
2016-10-12,10.85,10.9899,10.47,10.92,19168,0
2016-10-13,10.86,10.9199,10.7461,10.86,8585,0
2016-10-14,11,11.83,10.93,11.65,70790,0
2016-10-17,11.79,11.88,11.4,11.84,23150,0
2016-10-18,11.92,13.25,11.7,13,66485,0
2016-10-19,13.24,13.38,12.7303,13.3,53129,0
2016-10-20,13.31,13.38,12.81,13.31,17049,0
2016-10-21,13.31,13.49,12.95,13.21,29941,0
2016-10-24,13.18,13.18,12.86,13.09,37767,0
2016-10-25,13.1,13.1,12.31,12.84,50760,0
2016-10-26,12.9,13.49,12.6898,13.4899,26480,0
2016-10-27,13.37,14.23,13.2609,13.96,35969,0
2016-10-28,13.85,14,12.9325,13.9,82609,0
2016-10-31,13.81,14.18,13.48,14.12,52445,0
2016-11-01,14.29,14.5,13.47,13.88,47486,0
2016-11-02,13.76,13.97,13,13.59,83987,0
2016-11-03,13.43,13.44,12.58,12.77,71953,0
2016-11-04,12.7,12.94,12.09,12.8,50429,0
2016-11-07,12.78,12.99,12.52,12.73,35527,0
2016-11-08,12.61,12.95,11.54,12.79,62503,0
2016-11-09,13,13,12.028,12.7,81557,0
2016-11-10,12.67,12.95,12.45,12.74,39112,0
2016-11-11,12.99,13.04,12.42,13,53203,0
2016-11-14,13,13,12.18,13,38628,0
2016-11-15,12.95,12.97,11.4117,12.96,51539,0
2016-11-16,12.95,12.99,12.64,12.66,25904,0
2016-11-17,12.71,12.97,12.58,12.82,15063,0
2016-11-18,12.56,13,12.43,13,16442,0
2016-11-21,13,13,12.7,12.8,16552,0
2016-11-22,12.79,12.85,12.57,12.7,18382,0
2016-11-23,12.56,12.94,12.56,12.83,28914,0
2016-11-25,12.86,13,12.86,13,3765,0
2016-11-28,12.98,12.98,12.3,12.93,14313,0
2016-11-29,12.83,12.95,12.2301,12.88,15675,0
2016-11-30,12.98,12.98,12.7212,12.85,20971,0
2016-12-01,12.96,12.96,12.55,12.71,21543,0
2016-12-02,12.8,14.15,12.8,14.15,139471,0
2016-12-05,14,14.15,13.6,13.78,97518,0
2016-12-06,13.78,13.78,13.13,13.21,30974,0
2016-12-07,13,13,11.53,12.8999,86269,0
2016-12-08,12.79,13.54,12.79,13.42,33383,0
2016-12-09,13.49,13.49,12.964,13.37,19259,0
2016-12-12,13.26,13.41,12.59,12.9,39158,0
2016-12-13,12.6,12.89,12.49,12.75,34391,0
2016-12-14,12.59,12.76,12.53,12.65,23112,0
2016-12-15,12.39,13,12.26,13,38096,0
2016-12-16,13,13.08,12.6,13.01,15689,0
2016-12-19,13.09,13.4,13.09,13.29,16961,0
2016-12-20,13.48,13.62,13.014,13.1,14609,0
2016-12-21,13.3,13.319,12.56,12.65,28195,0
2016-12-22,12.31,12.434,11.07,11.75,82541,0
2016-12-23,11.83,11.94,11.22,11.78,30343,0
2016-12-27,11.79,11.88,11.38,11.78,41359,0
2016-12-28,11.6,11.98,11.41,11.9,21108,0
2016-12-29,11.92,12.18,11.51,11.7,16689,0
2016-12-30,11.61,12.15,11.55,12.15,22818,0
2017-01-03,12.005,12.45,11.85,12.19,8898,0
2017-01-04,11.89,13.262,11.89,12.78,37359,0
2017-01-05,12.87,13.4,12.85,13.21,46949,0
2017-01-06,13.01,13.29,12.7,12.81,17949,0
2017-01-09,12.99,13.38,12.15,12.45,84776,0
2017-01-10,12.5,13.1,12.5,12.89,70054,0
2017-01-11,12.71,13.1,12.51,12.78,121372,0
2017-01-12,12.8,13.98,12.75,13.79,450213,0
2017-01-13,13.69,15.27,13.69,14.57,70675,0
2017-01-17,14.66,17.19,14.52,16.6,242250,0
2017-01-18,16.52,18.73,15.98,18.34,183171,0
2017-01-19,18,19.49,17.81,19.06,147264,0
2017-01-20,18.97,19,18.66,18.99,60881,0
2017-01-23,19.09,19.25,18.87,19,59224,0
2017-01-24,18.58,19.02,18.02,18.97,59259,0
2017-01-25,19,19.07,18.4801,19.01,61083,0
2017-01-26,19.03,19.03,18.765,18.975,34555,0
2017-01-27,18.86,19.1999,18.82,18.98,35282,0
2017-01-30,18.89,19.06,18.74,18.98,20108,0
2017-01-31,19.36,19.36,18.5,18.57,57283,0
2017-02-01,18.65,19.39,18.48,19.08,24029,0
2017-02-02,19.06,19.65,18.82,19.17,40325,0
2017-02-03,19.2,19.45,19.02,19.2,37108,0
2017-02-06,19.07,20.9,19.07,20.78,79428,0
2017-02-07,20.5,21.39,20.5,20.62,45727,0
2017-02-08,20.64,20.72,20.095,20.49,37626,0
2017-02-09,20.53,20.795,19.75,20.39,60427,0
2017-02-10,20.48,20.48,19.75,19.79,70398,0
2017-02-13,19.71,19.91,19.281,19.79,58516,0
2017-02-14,19.8,19.87,19.48,19.8,31688,0
2017-02-15,19.8,20.29,19.59,20.22,23878,0
2017-02-16,20.36,20.575,19.69,19.95,54319,0
2017-02-17,19.78,20.19,19.78,20.1,34427,0
2017-02-21,20.04,20.22,19.3598,20.21,44779,0
2017-02-22,20.24,20.5,19.97,20.09,23383,0
2017-02-23,20.01,20.97,19.7303,20.69,50572,0
2017-02-24,20.69,21.07,20.46,21.06,21303,0
2017-02-27,21.08,21.28,20.8601,21.18,20197,0
2017-02-28,20.87,21.48,20.86,20.86,22548,0
2017-03-01,20.8595,21.28,20.64,21.16,19011,0
2017-03-02,21.26,21.429,20.25,20.41,24424,0
2017-03-03,20.56,21.3014,20.05,21.14,32335,0
2017-03-06,21.0924,21.15,20.8528,21.08,16326,0
2017-03-07,21.07,22.11,20.93,22.01,24555,0
2017-03-08,22.07,23.58,22,22.75,80116,0
2017-03-09,22.93,22.975,22.35,22.56,106900,0
2017-03-10,22.83,23.5,22.4,23.33,80177,0
2017-03-13,23.58,26.8014,22.25,26.57,257502,0
2017-03-14,26.52,27.6,25.5994,27.54,43601,0
2017-03-15,27.31,28.18,25.8,26.58,86343,0
2017-03-16,27.28,27.28,25.82,26.04,47951,0
2017-03-17,25.82,26,24.15,25,108959,0
2017-03-20,24.85,25.22,24.65,25.11,35149,0
2017-03-21,24.6,25.41,23.44,24.43,86458,0
2017-03-22,24.33,25.18,23.55,25.09,48940,0
2017-03-23,25.08,27.03,24.51,26.32,103185,0
2017-03-24,26.53,27.4,25.615,25.78,57730,0
2017-03-27,25.61,26.49,25.26,25.99,53297,0
2017-03-28,26.21,26.21,25.26,26,70167,0
2017-03-29,26.19,26.19,25.03,25.34,50971,0
2017-03-30,25.36,25.76,25.1936,25.36,41959,0
2017-03-31,25.32,25.94,24.521,25.49,99192,0
2017-04-03,25.73,25.73,23.7201,24.04,72220,0
2017-04-04,24.01,24.385,23.85,24,58904,0
2017-04-05,24,24.697,22.145,23.01,75610,0
2017-04-06,23.67,24.27,22.845,23.94,44177,0
2017-04-07,23.85,24.465,23.45,24.21,106501,0
2017-04-10,24.24,24.29,23.8055,24.11,34426,0
2017-04-11,24.11,24.365,23.83,24.01,31242,0
2017-04-12,23.71,24.1,23.035,23.77,79994,0
2017-04-13,24.12,24.23,23.36,23.89,52958,0
2017-04-17,24,24,23.13,23.34,51172,0
2017-04-18,23.35,23.405,22.5,23.17,70037,0
2017-04-19,22.98,23.38,22.64,22.9,32252,0
2017-04-20,23.09,23.5,22.72,23.36,54181,0
2017-04-21,23.5,24.1,23.4,23.98,60902,0
2017-04-24,24.1,24.21,23.65,23.81,28294,0
2017-04-25,23.8,24.49,23.61,23.98,63914,0
2017-04-26,24,24.325,23.26,23.86,26784,0
2017-04-27,23.664,24.02,23.3,23.66,36142,0
2017-04-28,23.67,24.33,23.46,23.63,65894,0
2017-05-01,24,24.06,23.71,23.97,18522,0
2017-05-02,24.065,24.4,23.79,23.85,46534,0
2017-05-03,23.51,24.12,23.51,24.08,21045,0
2017-05-04,24.21,24.48,23.86,23.96,52930,0
2017-05-05,24.043,24.19,23.5162,24,42397,0
2017-05-08,24.03,24.04,22.68,23.74,26512,0
2017-05-09,23.7,24.01,22.71,23.61,61199,0
2017-05-10,23.5,23.95,23.09,23.39,45463,0
2017-05-11,23.08,23.23,22.675,22.75,74417,0
2017-05-12,22.3,22.87,21.85,22.41,133646,0
2017-05-15,22.31,23.05,22.31,22.52,65649,0
2017-05-16,22.42,23.489,22.42,23.24,65305,0
2017-05-17,23.06,23.94,22.0971,23.39,38686,0
2017-05-18,23.43,23.8,23.06,23.33,34003,0
2017-05-19,23.31,23.975,22.54,23.32,33005,0
2017-05-22,23.32,23.455,22.61,23.3,71667,0
2017-05-23,23.4,24.27,22.98,24.1,29107,0
2017-05-24,24,25.76,23.64,25.35,37652,0
2017-05-25,25.32,25.7897,25.12,25.4,21320,0
2017-05-26,25.52,25.78,25.14,25.7,54716,0
2017-05-30,25.84,28.24,25.84,25.99,63446,0
2017-05-31,26,26.14,24.44,25.41,92373,0
2017-06-01,26.42,27.87,25.2,26,40752,0
2017-06-02,26.06,26.5,24.56,25.65,52222,0
2017-06-05,25.54,25.66,24.15,25.27,75889,0
2017-06-06,25.08,26.17,24.19,24.65,47707,0
2017-06-07,24.78,25.22,23.636,24.15,121135,0
2017-06-08,24.15,25.35,24,25.35,66884,0
2017-06-09,25.24,26.7893,24.3,24.7,103343,0
2017-06-12,24.42,24.92,23.74,24.02,92403,0
2017-06-13,24.44,24.44,22.65,23.03,145329,0
2017-06-14,23.05,23.54,22.08,22.38,92719,0
2017-06-15,22.17,22.79,21.05,21.83,84016,0
2017-06-16,21.71,23.01,20.97,21.76,91814,0
2017-06-19,21.92,22.4477,21.62,21.88,79348,0
2017-06-20,21.98,22.35,21.79,21.93,60408,0
2017-06-21,21.88,22.34,21.52,21.9,146682,0
2017-06-22,21.99,22.08,21.5875,21.83,142571,0
2017-06-23,21.87,22.5,20.54,20.9,2027994,0
2017-06-26,20.83,21.5208,20.01,20.88,296668,0
2017-06-27,20.84,21.34,20.29,20.35,177106,0
2017-06-28,20.54,21.59,20.2,21.28,182853,0
2017-06-29,21.31,21.31,20.13,20.67,138349,0
2017-06-30,20.81,21.13,20.36,20.65,102603,0
2017-07-03,20.54,20.86,19.97,20.68,44778,0
2017-07-05,20.81,21.19,20.2609,21.04,89258,0
2017-07-06,20.88,21.04,18.6,20.68,139766,0
2017-07-07,20.7,21.15,19.88,21.03,71958,0
2017-07-10,20.96,21.17,20.475,20.91,68034,0
2017-07-11,20.83,22.7399,20.49,22.35,114594,0
2017-07-12,22.55,23.04,22.35,22.57,76523,0
2017-07-13,22.51,22.815,21.8,22.36,68158,0
2017-07-14,22.29,22.77,21.92,22.26,56758,0
2017-07-17,22.25,22.35,21.35,21.76,48465,0
2017-07-18,21.82,22.5,21.4,21.63,49454,0
2017-07-19,21.6,23.9,21.4101,21.69,51521,0
2017-07-20,21.63,21.83,21.2,21.6,53887,0
2017-07-21,21.83,22.26,21.37,21.78,78678,0
2017-07-24,21.72,22.175,21.26,21.39,77781,0
2017-07-25,21.41,21.73,20.78,21.28,100432,0
2017-07-26,21.28,21.5,20.755,21.36,58588,0
2017-07-27,21.35,21.78,20.915,21.31,36524,0
2017-07-28,21.2,21.95,21.19,21.78,38140,0
2017-07-31,21.83,22.69,21.42,22.41,46290,0
2017-08-01,22.6,22.9041,21.931,22.71,51972,0
2017-08-02,22.73,22.82,22.05,22.49,38182,0
2017-08-03,22.65,22.75,22.13,22.31,42590,0
2017-08-04,22.31,23.096,22.11,22.82,34183,0
2017-08-07,22.74,23.18,22.69,23.09,33219,0
2017-08-08,22.99,23.25,22.85,23.13,23170,0
2017-08-09,23.2,23.58,22.32,23.32,35865,0
2017-08-10,23.25,23.63,23.01,23.08,40533,0
2017-08-11,23.23,23.63,22.55,23.34,101358,0
2017-08-14,23.59,24.35,23.21,23.91,74962,0
2017-08-15,23.92,24.87,23.62,24.57,35942,0
2017-08-16,24.65,25.21,23.55,24.95,71787,0
2017-08-17,24.75,25.15,24.51,24.58,70895,0
2017-08-18,24.37,24.93,24.17,24.87,57239,0
2017-08-21,24.9,26.49,24.74,25.69,40580,0
2017-08-22,25.7,26.545,25.68,26.25,62507,0
2017-08-23,26.24,26.78,26.08,26.34,30729,0
2017-08-24,26.35,26.9,26.35,26.59,23933,0
2017-08-25,26.69,26.99,26.1233,26.71,37665,0
2017-08-28,26.73,26.99,26.25,26.79,28593,0
2017-08-29,26.72,27.34,26.6,26.99,40672,0
2017-08-30,27,28.125,26.57,27.8,73569,0
2017-08-31,27.8301,28.24,25.91,27.11,88814,0
2017-09-01,27.1,27.9,26.56,27.18,92748,0
2017-09-05,27.08,27.62,26.66,27.15,53020,0
2017-09-06,27.15,27.735,26.49,27.61,36278,0
2017-09-07,27.6,28.73,27.15,28.47,44680,0
2017-09-08,28.47,28.63,27.9141,28.04,45825,0
2017-09-11,28.33,28.54,27.76,27.99,39683,0
2017-09-12,27.98,29,27.98,28.48,61297,0
2017-09-13,28.59,29.2299,28.41,28.6,47002,0
2017-09-14,29.35,29.63,28.66,29.47,35700,0
2017-09-15,29.55,30.79,28.69,30.27,109161,0
2017-09-18,30.29,31.43,30.29,30.78,396426,0
2017-09-19,30.85,31.19,30.12,30.92,69392,0
2017-09-20,30.95,31.9,30.12,30.49,126843,0
2017-09-21,30.5,32.73,30.1,32.13,80782,0
2017-09-22,32.05,32.92,31.895,32.55,51332,0
2017-09-25,32.56,34.38,32.09,32.59,53747,0
2017-09-26,32.6,34.419,32.26,32.5,55087,0
2017-09-27,32.7,34.23,32.7,33.62,120495,0
2017-09-28,33.64,34,33.12,33.55,44303,0
2017-09-29,33.49,35.13,33.49,34.91,165839,0
2017-10-02,35.2,35.2325,33.13,34.47,88929,0
2017-10-03,34.47,35.81,34.1,35.17,82455,0
2017-10-04,35.23,35.75,34.65,34.77,48285,0
2017-10-05,34.78,35.48,34.225,35.09,60692,0
2017-10-06,35.1,36.306,34.079,35.31,64953,0
2017-10-09,35.25,36.235,34.9,35.18,62684,0
2017-10-10,35.45,35.62,34.49,35.07,92065,0
2017-10-11,35,35.46,34.385,34.59,44561,0
2017-10-12,34.6,34.8,34.21,34.34,51559,0
2017-10-13,34.31,34.43,33.14,33.5,68825,0
2017-10-16,33.7,33.87,32.01,32.02,137396,0
2017-10-17,31.81,32.74,30.78,31.2,218898,0
2017-10-18,31.47,31.86,30.52,31.21,64213,0
2017-10-19,31.16,31.38,30.65,30.89,60352,0
2017-10-20,31.17,31.65,30.68,31.24,72585,0
2017-10-23,31.2,31.31,30.19,30.38,71524,0
2017-10-24,30.22,30.46,29.18,29.74,78891,0
2017-10-25,29.6,30.62,29.6,30.56,60381,0
2017-10-26,30.55,31.115,29.82,30.97,41708,0
2017-10-27,31,31.34,30.62,31.03,63320,0
2017-10-30,31.545,31.68,29.01,29.11,54078,0
2017-10-31,29.28,30.04,29.06,29.51,46227,0
2017-11-01,29.64,29.9,28.341,28.58,47886,0
2017-11-02,27.25,31.29,27,29.86,811660,0
2017-11-03,30.02,31,29.145,30.25,142723,0
2017-11-06,30.24,32.44,29.65,31.75,149227,0
2017-11-07,31.78,32.55,31.21,32.42,123642,0
2017-11-08,32.88,35.2,31.98,35.15,143400,0
2017-11-09,34.9,35.91,34.255,35.15,103745,0
2017-11-10,34.93,35.625,33.39,33.8,233171,0
