Date,Open,High,Low,Close,Volume,OpenInt
2006-07-24,2,2,1.85,1.85,60000,0
2006-07-25,1.95,2.05,1.95,2.05,80000,0
2006-07-26,2.25,2.35,2.15,2.25,23000,0
2006-07-27,2.45,2.75,2.35,2.45,21000,0
2006-07-31,2.77,2.84,2.7,2.8,34000,0
2006-08-01,2.9,3,2.9,2.9,5000,0
2006-08-04,3.1,3.1,3.1,3.1,500,0
2006-08-29,2.9,4,2.9,4,4000,0
2006-08-30,2.8,3.01,1.01,3.01,16000,0
2006-08-31,3,3,3,3,500,0
2006-09-26,2.6,3,2.35,3,1500,0
2006-10-13,4.25,10.01,4.25,6,4400,0
2006-10-16,5.05,5.05,5.05,5.05,500,0
2006-10-24,4.5,4.5,4.5,4.5,1500,0
2006-10-25,3.05,3.5,3.05,3.5,2500,0
2006-10-26,3.5,3.5,3.5,3.5,500,0
2006-11-14,3.25,3.25,3,3,1500,0
2007-02-01,3,3,3,3,500,0
2007-02-02,2.7,3,2.7,3,1500,0
2007-02-15,2.9,2.9,2.9,2.9,500,0
2007-02-16,2.9,2.9,2.9,2.9,500,0
2007-04-03,3.15,3.15,3.15,3.15,200,0
2007-04-04,3.15,3.15,3.15,3.15,500,0
2007-04-11,3.15,3.15,3.15,3.15,500,0
2007-04-16,3.1,3.1,3.1,3.1,500,0
2007-04-17,3.1,3.1,3.1,3.1,500,0
2007-04-23,3.1,3.1,3.1,3.1,1000,0
2007-04-24,2.9,2.9,2.9,2.9,500,0
2007-05-21,3,3,3,3,1000,0
2007-06-07,2.7,2.7,2.7,2.7,500,0
2007-06-14,2.7,2.7,2.7,2.7,1125,0
2007-08-29,2.7,2.7,2.7,2.7,375,0
2007-08-31,3,3.25,3,3.25,1000,0
2007-09-06,3.25,3.35,3.25,3.35,1000,0
2007-09-07,3.25,3.37,3.25,3.37,2500,0
2007-09-28,3.35,3.4,3.35,3.4,1000,0
2007-10-01,4,4.09,3.8,4.09,3500,0
2007-10-02,4.1,4.1,4,4,4100,0
2007-10-03,4,4.06,4,4.06,6000,0
2007-10-05,4.15,4.15,3.9,3.9,1700,0
2007-10-09,4,4,4,4,920,0
2007-10-10,4.2,4.2,4.2,4.2,300,0
2007-10-15,4.2,4.5,4.2,4.5,1280,0
2007-10-23,4.5,5.5,4.5,5.5,6750,0
2007-10-25,5.48,5.48,5.45,5.45,1500,0
2007-10-26,5.45,7,5.45,7,4000,0
2007-10-29,7.5,7.85,7.5,7.85,2100,0
2007-10-30,8,11.1,8,11.1,3900,0
2007-10-31,11.1,11.1,11,11,700,0
2007-11-01,10.01,10.01,7.45,7.45,1200,0
2007-11-05,7.55,7.55,7.55,7.55,500,0
2007-11-06,7.85,9.95,7.85,8.55,850,0
2007-11-09,8.5,8.5,8,8,900,0
2007-11-12,7,7,6.25,6.25,1300,0
2007-11-13,6.25,7,6.25,6.5,1200,0
2007-11-14,6.5,7.5,6.5,7.5,5500,0
2007-11-15,7,7.75,7,7.75,900,0
2007-11-16,7.75,15,7.75,14.25,6337,0
2007-11-19,7.1,7.1,7.1,7.1,500,0
2007-11-20,7.1,7.1,6.8,7.1,3300,0
2007-11-21,7.1,7.1,6.8,7.1,3300,0
2007-11-29,6.5,6.75,6.2,6.75,1300,0
2007-11-30,6.2,6.2,6.16,6.16,887,0
2007-12-06,6.5,6.5,6.5,6.5,500,0
2007-12-12,5.95,6.15,5.75,6.15,1200,0
2008-01-02,6,6,6,6,1500,0
2008-01-04,6,6,5.9,5.9,2000,0
2008-01-14,6,7.5,6,7.5,3000,0
2008-01-15,6.25,6.5,5.85,6.5,4000,0
2008-01-17,6.5,6.5,6.5,6.5,2000,0
2008-01-18,6,6,6,6,500,0
2008-01-22,5.75,6.5,5.6,6.5,1880,0
2008-01-28,5.5,5.5,5.5,5.5,2072,0
2008-01-31,4.5,4.5,4.5,4.5,500,0
2008-02-05,3.5,4.55,3.5,3.75,1650,0
2008-02-06,4,4.1,4,4.01,21400,0
2008-02-07,4.75,5.54,4.75,5.26,9000,0
2008-02-08,4.95,5,4.9,5,25000,0
2008-02-11,5,5,5,5,500,0
2008-02-12,5,5,4.75,4.75,10500,0
2008-02-13,4.75,5.25,4.75,5.2,11000,0
2008-02-14,5.15,5.18,5,5.18,13000,0
2008-02-15,5.15,5.15,5,5,15250,0
2008-02-19,5,5.25,5,5.25,12624,0
2008-02-20,5.1,5.1,5.05,5.05,5850,0
2008-02-21,5.05,5.05,5,5,7500,0
2008-02-22,4.95,5,4.95,4.99,27500,0
2008-02-26,4.75,4.95,4.7,4.95,36270,0
2008-02-27,5,5,5,5,24000,0
2008-02-28,4.9,4.9,4.9,4.9,1000,0
2008-02-29,5,5.85,5,5.85,2000,0
2008-03-04,5,5.23,5,5.15,7492,0
2008-03-11,4.7,4.9,4.7,4.9,5500,0
2008-03-19,4.7,4.7,4.7,4.7,2000,0
2008-03-24,4.75,4.75,4.5,4.5,1600,0
2008-03-25,4,4.15,4,4.15,9500,0
2008-03-26,4.25,4.3,4.2,4.25,19000,0
2008-03-27,4,4.2,3.9,4.2,15000,0
2008-03-28,4,4,3.5,3.5,32800,0
2008-03-31,3.5,3.51,3.3,3.3,229000,0
2008-04-01,3.45,3.45,3.4,3.4,10000,0
2008-04-02,3.2,3.7,3.2,3.5,31500,0
2008-04-03,3.7,3.95,3.7,3.85,3901,0
2008-04-04,4,4,3.99,3.99,2500,0
2008-04-07,4,4.35,4,4.32,3000,0
2008-04-08,4.2,4.2,4.2,4.2,500,0
2008-04-09,4.2,4.3,4.2,4.3,4000,0
2008-04-15,4.22,4.22,4.22,4.22,500,0
2008-04-16,3.9,3.9,3.9,3.9,1000,0
2008-04-21,3.9,3.9,3.9,3.9,1000,0
2008-04-28,3.4,3.4,3.39,3.39,1250,0
2008-04-30,3.25,3.4,3.25,3.4,1500,0
2008-05-05,3.4,3.4,3.4,3.4,500,0
2008-05-06,3.38,3.38,3.38,3.38,52078,0
2008-05-09,3.25,3.25,2.7,3,29363,0
2008-05-12,2.99,3,2.81,3,1250,0
2008-05-13,2.81,2.95,2.8,2.95,6048,0
2008-05-14,3.05,3.05,3.05,3.05,1500,0
2008-05-15,3.1,3.1,3.1,3.1,10000,0
2008-05-19,3.19,3.25,3.1,3.25,22900,0
2008-05-20,3.3,3.3,3.25,3.25,7000,0
2008-05-21,3.25,3.25,3.25,3.25,1500,0
2008-05-22,3.31,3.31,3.29,3.3,2100,0
2008-05-23,3.1,3.1,2.99,3,12500,0
2008-05-27,3,3,3,3,500,0
2008-05-28,3,3,3,3,3000,0
2008-05-29,3,3,2.9,2.9,6500,0
2008-05-30,2.9,2.9,2.71,2.76,9500,0
2008-06-02,3,3,3,3,400,0
2008-06-06,3,3,3,3,12000,0
2008-06-11,3,3.1,3,3.1,5000,0
2008-06-12,3.1,3.1,3.1,3.1,20500,0
2008-06-13,3.1,5.5,3.1,3.5,38162,0
2008-06-16,3.5,3.5,3.5,3.5,700,0
2008-06-30,3.5,3.5,3.5,3.5,1200,0
2008-07-01,3.5,3.5,3.5,3.5,100,0
2008-07-07,3.4,4.7,3.2,4.7,3700,0
2008-07-14,3.5,3.5,3,3,5101,0
2008-07-15,3,3,2.96,2.96,400,0
2008-07-16,3.5,3.5,2.96,3,9500,0
2008-08-14,2.99,3,2.99,2.99,4000,0
2008-08-19,2.89,2.89,2.89,2.89,3500,0
2008-08-21,2.7,3.2,2.5,3.2,10400,0
2008-08-22,3.05,3.15,3.05,3.15,900,0
2008-08-25,3.15,3.15,3.15,3.15,600,0
2008-08-26,2.8,3,2.8,3,1000,0
2008-08-29,2.7,3.1,2.7,3.1,1310,0
2008-09-05,2.7,3.15,2.7,3.15,1000,0
2008-09-08,2.71,3.15,2.71,3.15,600,0
2008-09-09,2.51,3.15,2.51,3.15,700,0
2008-09-10,2.52,3,2.52,3,1000,0
2008-09-11,2.52,2.7,2.5,2.5,24600,0
2008-09-12,2.25,2.25,2.25,2.25,500,0
2008-09-25,2.15,2.25,2,2.25,20200,0
2008-09-26,2.15,2.15,2.05,2.15,11500,0
2008-09-30,2,2.2,2,2,10500,0
2008-10-02,2.2,2.2,2,2,9200,0
2008-10-03,1.95,1.95,1.95,1.95,300,0
2008-10-06,1.85,1.85,1.85,1.85,2000,0
2008-10-07,1.7,1.7,1.05,1.65,13300,0
2008-10-09,1.05,1.67,1.05,1.67,5225,0
2008-10-10,1.25,1.75,1.25,1.35,10700,0
2008-10-15,1.4,1.5,1.4,1.5,12500,0
2008-10-16,1.6,1.6,1.6,1.6,13050,0
2008-10-17,1.75,1.75,1.55,1.6,10975,0
2008-10-20,1.6,3,1.55,1.55,3240,0
2008-10-21,1.6,1.65,1.55,1.55,17000,0
2008-10-22,1.65,1.65,1.65,1.65,500,0
2008-10-23,1.55,1.55,1.55,1.55,12100,0
2008-10-24,1.55,1.55,1.5,1.5,3900,0
2008-10-28,1.26,1.26,1.26,1.26,1000,0
2008-10-29,1.45,1.45,1.26,1.45,29800,0
2008-10-30,1.4,1.4,1.26,1.4,112300,0
2008-10-31,1.3,1.46,1.26,1.46,43150,0
2008-11-03,1.45,1.49,1.45,1.49,20000,0
2008-11-04,1.5,2,1.5,2,15500,0
2008-11-05,1.5,1.5,1.26,1.45,161688,0
2008-11-06,1.5,1.5,1.5,1.5,300,0
2008-11-07,1.4,1.6,1.4,1.6,2100,0
2008-11-10,1.6,1.61,1.6,1.6,3800,0
2008-11-11,1.6,1.6,1.6,1.6,500,0
2008-11-12,1.5,1.5,1.5,1.5,500,0
2008-11-13,1.65,1.75,1.65,1.75,26001,0
2008-11-14,2,2.51,2,2.51,40541,0
2008-11-17,2.5,2.79,2.49,2.79,2600,0
2008-11-18,2.35,2.7,2.35,2.7,3000,0
2008-11-19,2.5,2.5,2,2,2600,0
2008-11-21,1.6,1.8,1.6,1.8,4000,0
2008-11-24,1.84,1.85,1.74,1.75,18900,0
2008-11-25,1.66,1.69,1.66,1.69,3900,0
2008-11-26,1.66,1.66,1.6,1.6,15000,0
2008-11-28,2.4,2.4,2.4,2.4,100,0
2008-12-05,2,2,2,2,1422,0
2008-12-08,2,2,2,2,100,0
2008-12-11,2,2,2,2,19900,0
2008-12-26,2,2,2,2,1000,0
2008-12-29,1.6,1.99,1.38,1.99,10500,0
2008-12-31,2,2,1.97,2,3000,0
2009-01-05,2,2,2,2,100,0
2009-01-06,2,2,2,2,5578,0
2009-01-09,2,2.2,2,2.2,4999,0
2009-01-12,2.2,2.2,2,2.05,13122,0
2009-01-14,2,2,2,2,2000,0
2009-01-16,2.19,2.2,2.19,2.2,5380,0
2009-01-20,2.2,2.35,2,2,24303,0
2009-01-22,2.2,2.2,2,2,847,0
2009-01-23,2,2.2,2,2.2,5000,0
2009-01-30,2.2,2.2,2.2,2.2,5000,0
2009-02-02,2.2,2.2,2.03,2.05,5440,0
2009-02-04,2.05,2.05,2.01,2.05,8100,0
2009-02-06,2.1,2.15,2.1,2.15,12000,0
2009-02-09,2,2,1.99,2,21650,0
2009-02-10,2,2,2,2,6000,0
2009-02-11,2,2,1.9,1.9,5050,0
2009-02-12,2,2,2,2,100,0
2009-02-17,2,2,2,2,2000,0
2009-02-18,2,2,2,2,4000,0
2009-02-19,1.95,1.95,1.85,1.85,3500,0
2009-02-20,1.8,1.81,1.8,1.8,3200,0
2009-02-23,1.85,1.85,1.85,1.85,500,0
2009-02-25,2,2,1.85,1.85,2250,0
2009-02-27,2.4,2.4,2.4,2.4,500,0
2009-03-04,1.76,2.1,1.76,2.1,3700,0
2009-03-05,1.67,1.9,1.67,1.9,250,0
2009-03-06,1.9,1.9,1.9,1.9,200,0
2009-03-09,1.8,1.8,1.8,1.8,2000,0
2009-03-10,1.9,2,1.9,1.93,69250,0
2009-03-11,1.95,1.95,1.9,1.94,44500,0
2009-03-12,2,2,1.95,1.95,25690,0
2009-03-13,2,2,2,2,27166,0
2009-03-17,2.1,2.1,2.1,2.1,8000,0
2009-03-18,2.2,2.4,2.2,2.35,22100,0
2009-03-20,2.2,2.4,2.2,2.4,13800,0
2009-03-23,2.05,2.45,2.05,2.45,350,0
2009-03-25,1.69,1.69,1.69,1.69,100,0
2009-03-26,2.45,2.45,2.45,2.45,200,0
2009-03-27,1.69,2.45,1.69,2.45,400,0
2009-03-30,1.9,1.9,1.9,1.9,100,0
2009-03-31,2.45,2.45,2.45,2.45,100,0
2009-04-01,2.2,2.45,2,2.25,28637,0
2009-04-02,2.45,5,2.4,5,94150,0
2009-04-03,4,4.5,2.55,4.48,17515,0
2009-04-06,3.5,3.95,3.4,3.5,9635,0
2009-04-07,3.3,3.3,3,3.15,11000,0
2009-04-08,2.8,3.1,2.78,3.1,3500,0
2009-04-09,3.1,3.1,2.7,3,2850,0
2009-04-13,2.9,3,2.9,2.91,5700,0
2009-04-14,2.9,3.25,2.75,2.75,45275,0
2009-04-15,3.25,3.25,3,3,19000,0
2009-04-16,3.24,3.7,3.12,3.15,48058,0
2009-04-17,3.85,3.85,3.65,3.65,1365,0
2009-04-20,3.17,3.95,3.17,3.95,2250,0
2009-04-21,3.19,3.5,3.18,3.45,9950,0
2009-04-22,3.35,4.25,3.3,4,39455,0
2009-04-23,4.02,4.05,3.8,4.05,2695,0
2009-04-24,4.05,4.05,3.9,4.05,6300,0
2009-04-27,4.2,4.3,4,4.23,5415,0
2009-04-28,4.25,4.25,3.9,4.05,20844,0
2009-04-29,3.85,3.88,3.5,3.7,32644,0
2009-04-30,3.65,4,3.26,3.55,1195217,0
2009-05-01,3.5,3.55,3.3,3.45,59047,0
2009-05-04,3.45,3.75,3.45,3.5,62700,0
2009-05-05,3.45,3.49,3.42,3.42,16100,0
2009-05-06,3.5,3.75,3.47,3.75,84644,0
2009-05-07,3.75,3.76,3.7,3.76,2850,0
2009-05-08,3.8,3.95,3.8,3.95,13300,0
2009-05-11,4,4,3.7,3.94,20606,0
2009-05-12,3.95,4,3.65,4,3140,0
2009-05-13,3.66,3.9,3.26,3.9,22622,0
2009-05-14,3.9,3.9,3.9,3.9,1000,0
2009-05-15,3.9,4,3.9,3.95,29449,0
2009-05-18,4,4.44,3.91,4,126890,0
2009-05-19,4,4.15,4,4.15,107500,0
2009-05-20,4.11,4.18,4.1,4.12,17800,0
2009-05-21,4.1,4.3,4.1,4.15,14655,0
2009-05-22,4.15,4.3,4.15,4.2,21300,0
2009-05-26,4.45,4.65,4.3,4.65,48738,0
2009-05-27,4.65,4.85,4.5,4.7,23701,0
2009-05-28,4.75,4.75,4.57,4.65,7150,0
2009-05-29,4.65,4.7,4.65,4.65,7700,0
2009-06-01,4.7,4.75,4.5,4.65,5415,0
2009-06-02,4.65,5,4.65,4.85,51279,0
2009-06-03,4.85,4.85,4.76,4.85,20828,0
2009-06-04,5,5,4.7,4.75,6045,0
2009-06-05,4.76,4.76,4.22,4.36,95351,0
2009-06-08,4.26,4.4,4.15,4.2,72060,0
2009-06-09,4.1,4.45,4.1,4.44,976016,0
2009-06-10,4.45,4.6,4.45,4.6,223285,0
2009-06-11,4.59,4.6,4.59,4.6,13000,0
2009-06-12,4.7,4.7,4.35,4.6,6901,0
2009-06-15,4.5,4.5,4.35,4.47,24455,0
2009-06-16,4.5,4.7,4.4,4.4,4600,0
2009-06-17,4.32,4.44,4.31,4.44,7411,0
2009-06-18,4.32,4.35,3.98,4.25,101700,0
2009-06-19,4.2,4.2,3.98,4.09,16650,0
2009-06-22,3.98,4.2,3.9,4.2,31800,0
2009-06-23,4.1,4.1,4.1,4.1,4300,0
2009-06-24,4.08,4.08,3.98,3.98,11200,0
2009-06-25,4,4.2,3.99,3.99,16000,0
2009-06-26,4,4,3.98,4,16400,0
2009-06-29,4,4,3.96,3.96,35487,0
2009-06-30,4,4.03,3.96,4.03,32400,0
2009-07-01,4.03,4.03,4,4,2800,0
2009-07-02,4,4.02,3.95,4,15004,0
2009-07-06,4,4.15,4,4.15,3025,0
2009-07-07,4,4.4,4,4.18,1579275,0
2009-07-08,4.05,4.05,3.85,3.85,49014,0
2009-07-09,3.95,4,3.9,4,8900,0
2009-07-10,3.85,3.85,3.85,3.85,12500,0
2009-07-13,3.85,3.95,3.85,3.95,1200,0
2009-07-14,3.94,3.94,3.7,3.83,264060,0
2009-07-15,3.75,3.82,3.74,3.8,119210,0
2009-07-16,3.75,3.75,3.73,3.74,11600,0
2009-07-17,3.75,3.95,3.75,3.77,8800,0
2009-07-20,3.8,3.84,3.8,3.83,124100,0
2009-07-21,3.91,3.91,3.8,3.8,12300,0
2009-07-22,3.7,3.8,3.69,3.69,20300,0
2009-07-23,3.7,3.85,3.7,3.7,60950,0
2009-07-24,3.7,3.7,3.65,3.7,11000,0
2009-07-27,3.7,3.75,3.68,3.75,9800,0
2009-07-28,3.75,3.85,3.75,3.85,11200,0
2009-07-29,3.9,3.9,3.62,3.7,5360,0
2009-07-30,3.65,3.75,3.65,3.75,15990,0
2009-07-31,3.75,3.75,3.55,3.7,28870,0
2009-08-03,3.7,3.8,3.6,3.69,71200,0
2009-08-04,3.65,3.85,3.65,3.75,440910,0
2009-08-05,3.9,4.19,3.86,4.05,212453,0
2009-08-06,4.25,4.33,4.09,4.28,102582,0
2009-08-07,4.4,4.4,4.06,4.27,27560,0
2009-08-10,4.3,4.45,4.1,4.2,34281,0
2009-08-11,4.29,4.3,4.2,4.26,33805,0
2009-08-12,4.2,4.25,4,4,66192,0
2009-08-13,4.15,4.2,3.9,4,76060,0
2009-08-14,4.3,4.3,3.85,3.95,47790,0
2009-08-17,4.25,4.61,4,4.35,244789,0
2009-08-18,4.45,4.53,4.3,4.4,136495,0
2009-08-19,4.35,4.48,4.3,4.35,93785,0
2009-08-20,4.3,4.45,4.17,4.3,142368,0
2009-08-21,4.27,4.4,4.25,4.39,44726,0
2009-08-24,4.41,4.93,4.41,4.76,103983,0
2009-08-25,4.99,5.1,4.85,5.05,107949,0
2009-08-26,5.1,5.1,4.9,4.99,77375,0
2009-08-27,4.86,5.04,4.8,4.9,38143,0
2009-08-28,5,5,4.85,4.99,79827,0
2009-08-31,5,5.55,4.7,5.54,384205,0
2009-09-01,6.1,6.1,5.25,5.7,181833,0
2009-09-02,5.7,5.87,5.6,5.7,92209,0
2009-09-03,5.75,5.87,5.51,5.6,44458,0
2009-09-04,5.75,5.75,5.29,5.64,61018,0
2009-09-08,5.55,5.78,5.49,5.6,110078,0
2009-09-09,5.57,5.65,5.47,5.59,58423,0
2009-09-10,5.6,5.6,5.35,5.43,73975,0
2009-09-11,5.38,5.4,5.05,5.25,75565,0
2009-09-14,5.21,5.39,5.15,5.38,39798,0
2009-09-15,5.39,5.54,5.39,5.49,60712,0
2009-09-16,5.55,5.63,5.5,5.6,64866,0
2009-09-17,5.6,5.74,5.6,5.7,39085,0
2009-09-18,5.7,5.85,5.65,5.8,39847,0
2009-09-21,5.9,5.9,5.77,5.78,100769,0
2009-09-22,6.25,6.5,5.89,6.44,112942,0
2009-09-23,6.45,6.9,6.42,6.8,140542,0
2009-09-24,6.75,6.75,6.2,6.65,86333,0
2009-09-25,6.5,6.65,6.45,6.52,46639,0
2009-09-28,7,7.25,6.7,7,258460,0
2009-09-29,7.5,7.5,7.02,7.49,210465,0
2009-09-30,7.6,8,7.35,7.54,148417,0
2009-10-01,7.55,7.55,7.3,7.35,97444,0
2009-10-02,7.3,7.35,6.95,7.25,126180,0
2009-10-05,7.2,7.35,6.9,7.1,102816,0
2009-10-06,6.9,7.65,6.9,7.65,120712,0
2009-10-07,7.65,7.98,7.65,7.85,75752,0
2009-10-08,8.15,8.28,7.65,8.07,96371,0
2009-10-09,8.29,8.54,8.1,8.54,72051,0
2009-10-12,8.5,9.25,8.5,9.25,179441,0
2009-10-13,9.45,9.7,9.3,9.3,166571,0
2009-10-14,9.5,9.5,9.15,9.22,113926,0
2009-10-15,9.25,9.5,9.01,9.13,83727,0
2009-10-16,9.13,9.5,9.01,9.28,94601,0
2009-10-19,9.3,9.48,9.12,9.12,83700,0
2009-10-20,9.15,9.15,9,9.05,83856,0
2009-10-21,9.05,9.05,8.76,9.05,73347,0
2009-10-22,8.91,9.05,8.75,8.99,60480,0
2009-10-23,9.05,9.09,8.75,9,86884,0
2009-10-26,8.85,9.09,8.7,9,151260,0
2009-10-27,9,9.09,8.75,9.08,64718,0
2009-10-28,8.75,9.08,8.68,8.75,102660,0
2009-10-29,8.75,9.04,8.75,9,40862,0
2009-10-30,9.03,9.03,8,8.4,60231,0
2009-11-02,7.8,8.75,7.65,7.8,77464,0
2009-11-03,7.65,8,7.5,7.8,30575,0
2009-11-04,7.7,8.05,7.7,8.05,27069,0
2009-11-05,8.15,8.5,8.1,8.5,33147,0
2009-11-06,8.5,8.5,8.1,8.28,20480,0
2009-11-09,9,9,8.21,8.43,30944,0
2009-11-10,8.3,8.3,8.15,8.2,15154,0
2009-11-11,8.25,8.38,7.9,8.2,27586,0
2009-11-12,8.23,8.25,8.03,8.24,11084,0
2009-11-13,8,9.15,8,9.15,69429,0
2009-11-16,8,9.17,7.9,8.2,101311,0
2009-11-17,8.01,8.1,7.7,8.1,58414,0
2009-11-18,8.05,8.18,7.9,8.08,44281,0
2009-11-19,8.08,8.08,7.76,8,26325,0
2009-11-20,7.8,8,7.72,8,15987,0
2009-11-23,8,8,7.85,7.9,14358,0
2009-11-24,7.71,7.96,7.71,7.71,11071,0
2009-11-25,7.72,8.6,7.72,8.55,25322,0
2009-11-27,8.45,8.6,8,8.5,23050,0
2009-11-30,8.2,8.6,8.05,8.45,27580,0
2009-12-01,8.65,9.65,8.65,9.6,157317,0
2009-12-02,10,10.07,9.34,9.55,97258,0
2009-12-03,9.7,9.94,9.09,9.3,49681,0
2009-12-04,9.15,9.69,9.03,9.06,53034,0
2009-12-07,9.59,9.59,9.1,9.3,48357,0
2009-12-08,9.45,9.45,8.86,9.1,75557,0
2009-12-09,9,9.25,8.75,9.25,142528,0
2009-12-10,9.1,9.1,8.94,8.97,18054,0
2009-12-11,9.05,9.43,8.85,9.2,58337,0
2009-12-14,9.48,10.77,9.48,10.2,380000,0
2009-12-15,10.18,10.43,9.9,9.95,244169,0
2009-12-16,10.38,10.4,9.7,9.8,111249,0
2009-12-17,10.15,10.24,9.8,10.1,451890,0
2009-12-18,10.4,10.8,10.16,10.52,142148,0
2009-12-21,10.9,11.6,10.9,11.6,198200,0
2009-12-22,11.6,11.95,11.3,11.3,122044,0
2009-12-23,11.45,11.94,11.4,11.75,67386,0
2009-12-24,11.87,12.17,11.8,12.06,58742,0
2009-12-28,12.29,12.49,11,11.2,154980,0
2009-12-29,11.12,11.45,10.92,11.45,156869,0
2009-12-30,11.57,12.05,11.37,12.05,155927,0
2009-12-31,12.13,12.33,11.9,12.08,112213,0
2010-01-04,12.16,12.8,12.06,12.8,139343,0
2010-01-05,12.96,13.09,12.89,13,141969,0
2010-01-06,13.02,13.02,12.25,12.6,187673,0
2010-01-07,12.7,12.9,12.6,12.8,137726,0
2010-01-08,13,13.04,12.66,12.92,57535,0
2010-01-11,13.1,13.7,13.1,13.48,251873,0
2010-01-12,13.5,13.5,12.75,12.89,79692,0
2010-01-13,12.88,13.18,12.63,12.75,147028,0
2010-01-14,12.75,13.19,12.63,12.97,92753,0
2010-01-15,13.16,13.17,12.45,12.56,116269,0
2010-01-19,12.6,12.8,11.75,12.23,183591,0
2010-01-20,12.05,12.1,11.5,11.79,287643,0
2010-01-21,11.8,12,10.2,10.99,366815,0
2010-01-22,11.49,11.5,10.73,11.04,158967,0
2010-01-25,10.86,11.79,10.8,11.76,108909,0
2010-01-26,11.66,11.7,8.44,8.71,1004690,0
2010-01-27,8.5,10.15,8.13,10.06,529179,0
2010-01-28,10.14,10.3,8.62,9.8,332952,0
2010-01-29,9.87,10,9.21,9.91,122051,0
2010-02-01,10,10,9.63,9.82,152230,0
2010-02-02,10,10.3,9.91,10.19,220759,0
2010-02-03,10.27,10.8,10.2,10.66,84549,0
2010-02-04,10.52,10.58,10.12,10.41,114436,0
2010-02-05,10.39,10.39,9.8,10.02,169650,0
2010-02-08,9.98,9.98,9.51,9.82,61429,0
2010-02-09,9.55,9.7,9,9.6,69257,0
2010-02-10,9.55,9.59,9.3,9.5,67686,0
2010-02-11,9.42,9.42,8.9,8.91,134323,0
2010-02-12,8.76,8.92,8.69,8.92,74054,0
2010-02-16,9,9,7.85,8.02,227482,0
2010-02-17,7.78,7.92,7.5,7.62,201570,0
2010-02-18,7.55,8.19,7.55,8.11,135531,0
2010-02-19,8.19,9.16,7.91,9.12,192856,0
2010-02-22,9.09,9.17,8.8,8.87,53659,0
2010-02-23,8.87,9.07,8.67,9.05,34883,0
2010-02-24,9.08,9.26,8.61,8.74,85098,0
2010-02-25,8.9,9.13,8.77,8.85,117181,0
2010-02-26,9.05,9.48,8.95,9.33,76957,0
2010-03-01,9.39,9.72,9.02,9.54,88174,0
2010-03-02,9.53,9.55,9.2,9.36,55120,0
2010-03-03,9.33,9.8,9.3,9.53,54806,0
2010-03-04,9.6,9.78,9.55,9.7,20236,0
2010-03-05,9.8,9.8,9.54,9.59,71547,0
2010-03-08,9.74,9.75,9.38,9.74,71334,0
2010-03-09,9.8,9.8,9.49,9.8,23950,0
2010-03-10,9.74,9.98,9.54,9.98,33242,0
2010-03-11,9.95,9.99,9.71,9.76,39720,0
2010-03-12,9.75,9.76,9.5,9.57,43681,0
2010-03-15,9.52,9.52,9.07,9.44,60841,0
2010-03-16,9.41,9.62,9.16,9.4,40800,0
2010-03-17,9.42,9.46,9.06,9.3,38621,0
2010-03-18,9.42,9.62,9.11,9.3,37948,0
2010-03-19,9.27,9.46,9.15,9.16,23199,0
2010-03-22,9.03,9.2,8,9.17,89267,0
2010-03-23,9.3,9.3,8.91,9.08,31351,0
2010-03-24,10.13,11.38,10.1,11.26,504800,0
2010-03-25,11.37,11.7,10.95,11.35,149880,0
2010-03-26,11.39,12.14,11.39,11.5,128748,0
2010-03-29,11.35,11.59,10.9,11.09,147868,0
2010-03-30,11.09,11.56,11.03,11.35,229980,0
2010-03-31,11.2,11.3,10.95,11.04,147001,0
2010-04-01,11.07,11.3,10.64,10.98,114798,0
2010-04-05,11.3,11.3,10.77,10.95,74234,0
2010-04-06,10.88,11.01,10.51,10.96,59818,0
2010-04-07,11,11.1,10.75,11.08,126497,0
2010-04-08,11.18,11.18,10.95,10.97,47052,0
2010-04-09,10.97,11.01,10.68,10.85,32623,0
2010-04-12,10.73,11.22,10.73,10.9,122004,0
2010-04-13,11.14,11.18,10.91,11,168688,0
2010-04-14,11.25,11.28,10.96,11.18,188073,0
2010-04-15,11.22,11.45,11.2,11.35,123301,0
2010-04-16,11.3,11.42,11.3,11.4,223135,0
2010-04-19,11.4,11.5,11.15,11.29,172102,0
2010-04-20,11.21,11.26,10.95,11,131894,0
2010-04-21,10.85,10.98,10.71,10.85,84700,0
2010-04-22,10.7,11,10.7,10.96,161017,0
2010-04-23,10.92,11.29,10.86,11.07,45300,0
2010-04-26,11.07,12,11.03,11.76,239552,0
2010-04-27,11.76,11.76,11.26,11.43,115428,0
2010-04-28,11.59,11.89,11.5,11.64,61535,0
2010-04-29,11.8,12.67,11.79,12.46,271304,0
2010-04-30,12.68,12.81,12.41,12.41,125189,0
2010-05-03,12.55,12.55,12.15,12.29,103237,0
2010-05-04,12.25,12.25,11.38,11.71,134325,0
2010-05-05,11.74,12.09,11.25,12.04,101286,0
2010-05-06,12.08,12.25,11.88,12.04,259933,0
2010-05-07,11.9,12.25,11.5,11.83,194748,0
2010-05-10,12.25,12.73,12.15,12.29,180167,0
2010-05-11,12.25,12.34,11.98,12.19,124645,0
2010-05-12,12.4,14.32,12.37,13.95,355869,0
2010-05-13,13.95,13.97,13.5,13.76,118838,0
2010-05-14,13.9,13.9,12.89,13.3,147572,0
2010-05-17,13.01,13.2,12.61,12.96,158945,0
2010-05-18,14,14,13.24,13.45,171945,0
2010-05-19,13.99,14.38,13.73,13.8,294405,0
2010-05-20,13.71,13.96,12,12.47,278499,0
2010-05-21,12.4,12.95,11.82,12.7,331656,0
2010-05-24,12.95,13.33,12.86,12.97,119364,0
2010-05-25,12.7,13.19,12.45,13.09,121794,0
2010-05-26,13.25,13.79,13.14,13.55,387637,0
2010-05-27,14,14,13.02,13.5,224141,0
2010-05-28,13.45,13.45,12.89,12.89,111291,0
2010-06-01,12.69,13,12.5,12.76,144290,0
2010-06-02,13,13.19,12.56,12.95,226845,0
2010-06-03,13,13.29,12.9,13.25,131685,0
2010-06-04,13.22,13.25,12.61,12.78,140514,0
2010-06-07,12.9,12.9,10.38,10.44,282943,0
2010-06-08,10.88,11.33,10.53,11.01,140747,0
2010-06-09,11.09,11.5,11,11.32,79265,0
2010-06-10,10.81,11.15,10.51,11,234856,0
2010-06-11,10.82,11.39,10.8,11.34,66682,0
2010-06-14,11.5,11.89,11.46,11.75,196106,0
2010-06-15,12,12,11.63,11.74,108113,0
2010-06-16,11.58,11.58,10.92,11.16,93535,0
2010-06-17,11.12,11.29,10.85,11.1,59679,0
2010-06-18,11.04,11.04,10.55,10.79,79098,0
2010-06-21,10.92,11.45,10.83,11.14,105792,0
2010-06-22,11.15,11.45,10.69,10.73,45643,0
2010-06-23,10.78,10.78,10.51,10.64,11621,0
2010-06-24,10.59,10.74,10.5,10.7,29538,0
2010-06-25,10.69,10.91,10.5,10.59,55952,0
2010-06-28,10.63,10.8,10.51,10.54,36758,0
2010-06-29,10.5,10.52,10.01,10.28,147472,0
2010-06-30,10.32,11.11,10.26,10.99,82370,0
2010-07-01,10.95,11.02,10.41,10.59,84891,0
2010-07-02,10.58,11.01,10.44,10.91,38710,0
2010-07-06,11.12,11.45,10.56,10.89,55823,0
2010-07-07,10.89,11.78,10.11,11.78,70147,0
2010-07-08,11.87,12.11,11.6,12.08,51397,0
2010-07-09,12.1,12.7,11.62,12.26,74997,0
2010-07-12,12.15,12.44,11.9,12.08,38938,0
2010-07-13,12.05,12.1,11.9,12.04,66531,0
2010-07-14,12.29,12.29,11.95,12,42453,0
2010-07-15,12.1,12.2,11.85,12.08,29040,0
2010-07-16,12,12.1,11.36,11.64,33534,0
2010-07-19,11.75,12.15,11.46,11.71,93239,0
2010-07-20,11.53,11.95,11.45,11.62,47827,0
2010-07-21,11.61,11.61,10.55,10.92,55615,0
2010-07-22,11,11.1,10.92,11,121036,0
2010-07-23,10.98,11.14,10.95,11.07,75972,0
2010-07-26,11.07,11.88,11.07,11.88,22583,0
2010-07-27,11.87,12.08,11.56,12.04,35045,0
2010-07-28,12.3,12.4,12,12.25,143619,0
2010-07-29,12.4,12.78,12.32,12.57,174931,0
2010-07-30,12.79,12.8,12.57,12.78,240427,0
2010-08-02,12.81,13.95,12.8,13.95,227907,0
2010-08-03,14,14,13.52,13.62,38250,0
2010-08-04,13.83,13.99,13.4,13.4,34400,0
2010-08-05,13.4,13.56,13.18,13.36,31123,0
2010-08-06,13.14,13.15,12.62,12.81,54947,0
2010-08-09,12.9,13.41,12.9,13.08,17677,0
2010-08-10,12.89,12.89,12.45,12.58,36039,0
2010-08-11,12.29,12.85,12.25,12.52,63269,0
2010-08-12,12.44,13.24,12.44,12.87,41314,0
2010-08-13,13.03,13.5,12.89,12.9,54764,0
2010-08-16,13.58,13.58,12.56,12.78,64590,0
2010-08-17,12.78,13,12.33,12.45,43479,0
2010-08-18,12.52,12.53,11.9,11.99,38076,0
2010-08-19,11.94,11.96,11.6,11.9,82172,0
2010-08-20,11.88,11.98,11.55,11.7,23889,0
2010-08-23,11.8,11.87,11.65,11.69,36504,0
2010-08-24,11.57,11.86,11.35,11.8,42797,0
2010-08-25,11.31,11.53,10.85,11.2,39442,0
2010-08-26,11.5,11.69,11.3,11.44,38874,0
2010-08-27,11.5,11.5,10.95,11.21,33103,0
2010-08-30,11.15,11.27,10.69,10.69,29738,0
2010-08-31,10.7,10.91,10.23,10.34,89858,0
2010-09-01,10.57,11.09,10.21,11,259597,0
2010-09-02,11,11.04,10.8,11,113180,0
2010-09-03,10.89,11.44,10.86,10.97,73171,0
2010-09-07,11,11.02,10.77,10.92,167310,0
2010-09-08,11,11,10.81,10.85,21041,0
2010-09-09,10.93,10.94,10.52,10.77,16191,0
2010-09-10,10.79,10.79,10.5,10.56,53403,0
2010-09-13,10.56,10.6,10.3,10.48,51259,0
2010-09-14,10.44,10.73,10.3,10.52,63382,0
2010-09-15,10.33,10.5,9.8,9.96,109725,0
2010-09-16,9.86,9.86,9.34,9.61,62802,0
2010-09-17,9.9,9.9,9.4,9.61,89108,0
2010-09-20,9.61,10,9.42,9.72,44121,0
2010-09-21,9.45,9.93,9.45,9.89,190049,0
2010-09-22,9.89,10.23,9.89,10.23,78571,0
2010-09-23,10.06,10.29,9.65,10.17,24419,0
2010-09-24,10.24,10.34,9.81,10.11,15564,0
2010-09-27,10.07,10.11,9.9,10,38953,0
2010-09-28,9.96,10.09,9.92,10.02,47889,0
2010-09-29,10.03,10.08,9.95,10,42943,0
2010-09-30,10.03,10.05,9.73,9.88,106956,0
2010-10-01,10.01,10.01,9.64,9.79,41868,0
2010-10-04,9.73,9.9,9.31,9.38,81069,0
2010-10-05,9.66,10,9.46,9.88,35371,0
2010-10-06,10,10.12,9.52,10.09,49101,0
2010-10-07,10.08,10.33,9.82,10.33,79287,0
2010-10-08,10.33,10.79,10.16,10.79,59016,0
2010-10-11,10.9,10.9,10.78,10.89,31452,0
2010-10-12,10.85,10.98,10.74,10.8,23162,0
2010-10-13,10.8,11.05,10.79,10.79,42908,0
2010-10-14,11.59,11.59,10.81,10.81,39534,0
2010-10-15,10.85,11.08,10.78,10.95,35971,0
2010-10-18,10.88,11.69,10.4,11.26,193990,0
2010-10-19,11.66,11.82,11.1,11.4,86340,0
2010-10-20,11.71,12.23,11.54,11.92,101113,0
2010-10-21,12.03,12.03,11.4,11.54,116212,0
2010-10-22,11.34,11.34,11,11.22,88925,0
2010-10-25,11,11.4,10.7,10.75,106277,0
2010-10-26,10.79,10.95,10.5,10.65,48979,0
2010-10-27,10.51,10.56,10.29,10.34,45086,0
2010-10-28,10.36,10.5,9.5,10.05,217586,0
2010-10-29,10.3,10.31,9.61,9.79,115737,0
2010-11-01,9.96,10.06,9.63,9.75,107140,0
2010-11-02,9.93,10.2,9.69,10.05,45494,0
2010-11-03,10.22,10.4,9.98,10.23,30359,0
2010-11-04,10.72,10.72,10.05,10.21,40232,0
2010-11-05,10.27,10.5,10,10.19,33211,0
2010-11-08,10.1,10.49,10.03,10.16,67852,0
2010-11-09,10.61,10.61,10.01,10.05,123003,0
2010-11-10,10.2,10.8,10.2,10.5,82546,0
2010-11-11,10.6,11.3,10.6,10.78,121052,0
2010-11-12,10.62,11.19,10.62,10.74,116496,0
2010-11-15,10.82,10.94,10.61,10.79,45807,0
2010-11-16,11.29,11.6,10.82,11.1,175893,0
2010-11-17,11.25,11.3,11.04,11.16,57255,0
2010-11-18,11.3,11.3,10.47,10.5,83783,0
2010-11-19,10.5,10.68,10.1,10.28,94176,0
2010-11-22,10.2,10.41,10.2,10.24,92421,0
2010-11-23,10.14,11,10.14,10.42,65757,0
2010-11-24,10.19,10.44,10.02,10.3,110466,0
2010-11-26,10.3,10.99,10.3,10.92,42275,0
2010-11-29,11.1,11.58,10.94,11.52,247244,0
2010-11-30,11.75,11.75,11.35,11.64,144521,0
2010-12-01,11.5,11.64,11.36,11.4,114295,0
2010-12-02,11.88,11.88,11.4,11.54,60819,0
2010-12-03,11.54,11.67,11.36,11.62,43755,0
2010-12-06,11.78,12.67,11.78,12.43,222490,0
2010-12-07,12.93,12.99,12.62,12.92,119878,0
2010-12-08,13,13.64,12.89,13.63,291012,0
2010-12-09,13.6,14.16,13.6,14.05,406443,0
2010-12-10,14.1,15.35,14.1,14.99,228448,0
2010-12-13,14.81,15.75,14.76,15.72,211046,0
2010-12-14,15.9,16.2,15.4,15.61,104097,0
2010-12-15,15.8,17.13,15.23,17.09,175198,0
2010-12-16,16.9,17.5,16.09,17.23,202238,0
2010-12-17,17.25,17.25,15.62,15.99,182851,0
2010-12-20,15.62,15.91,15.33,15.45,137547,0
2010-12-21,15.33,16.13,15.3,16,132610,0
2010-12-22,16,16,15.61,15.66,48286,0
2010-12-23,15.57,15.83,15.53,15.78,19602,0
2010-12-27,16.01,16.14,15.79,15.96,93034,0
2010-12-28,15.95,16,15.87,15.92,17028,0
2010-12-29,15.91,16.17,15.62,15.99,31882,0
2010-12-30,15.93,16.07,15.71,15.74,19228,0
2010-12-31,16.73,16.73,16,16.39,62576,0
2011-01-03,16.32,16.56,16.03,16.26,105674,0
2011-01-04,16.14,16.2,15.9,15.97,132166,0
2011-01-05,16,16.74,15.99,16.72,61996,0
2011-01-06,16.75,16.75,16.34,16.5,47277,0
2011-01-07,16.5,16.5,15.92,16.06,32500,0
2011-01-10,16.22,16.49,15.62,15.74,41662,0
2011-01-11,16,16.06,15.85,16,49525,0
2011-01-12,16.06,16.23,15.92,16.03,48757,0
2011-01-13,16.19,16.19,15.95,16.03,47011,0
2011-01-14,15.94,16,15.65,15.68,65794,0
2011-01-18,15.67,16.1,15.65,16.01,65054,0
2011-01-19,16,16.19,15.84,15.98,40518,0
2011-01-20,15.91,16.1,15.73,16.04,33706,0
2011-01-21,16.25,16.25,15.86,16.12,50754,0
2011-01-24,16.15,16.33,15.6,15.91,97600,0
2011-01-25,16,16.23,15.75,15.87,73171,0
2011-01-26,15.85,16,15.81,16,53596,0
2011-01-27,16.24,16.24,16,16.05,58010,0
2011-01-28,16.41,16.47,16.03,16.21,41427,0
2011-01-31,16.43,16.43,15.81,15.97,100673,0
2011-02-01,15.88,16.17,15.88,16.1,109235,0
2011-02-02,16.2,17,16.1,17,108063,0
2011-02-03,17.01,18.73,17.01,17.87,154203,0
2011-02-04,18,18,15.66,16.01,290375,0
2011-02-07,16.2,16.33,15.65,15.95,124502,0
2011-02-08,15.86,16.15,15.76,16.14,118079,0
2011-02-09,16.25,16.25,15.88,16,58516,0
2011-02-10,15.9,15.95,15.63,15.8,25378,0
2011-02-11,15.68,15.94,15.66,15.88,25019,0
2011-02-14,16,17.74,16,17.57,180137,0
2011-02-15,17.56,17.6,16.63,16.94,69804,0
2011-02-16,16.94,17.15,16.65,17.03,56659,0
2011-02-18,17.61,17.7,16.75,17.3,60201,0
2011-02-22,17.14,17.14,16.8,16.8,98133,0
2011-02-23,16.9,17.25,16.5,16.62,78803,0
2011-02-24,16.56,16.97,16.56,16.79,20392,0
2011-02-25,16.93,17,16.77,17,25497,0
2011-02-28,17,17,16.65,16.84,72300,0
2011-03-01,16.94,16.99,16.02,16.23,100027,0
2011-03-02,16.15,16.86,16.13,16.84,46756,0
2011-03-03,16.94,17.24,16.82,16.89,69890,0
2011-03-04,16.79,16.79,16.11,16.17,37664,0
2011-03-07,16.99,16.99,16.1,16.53,95287,0
2011-03-08,16.53,17,16.46,16.92,92209,0
2011-03-09,17,17,16.85,16.88,60937,0
2011-03-10,16.77,17,16.33,16.99,28950,0
2011-03-11,16.85,16.99,16.39,16.7,26178,0
2011-03-14,15.16,15.89,15,15.83,244031,0
2011-03-15,14.87,15.6,14.82,15.45,211554,0
2011-03-16,15.1,16.1,15,16.05,99808,0
2011-03-17,14.17,15.12,14,15.02,211053,0
2011-03-18,15.77,15.88,15.13,15.61,110897,0
2011-03-21,15.68,15.68,15.12,15.41,76511,0
2011-03-22,15.28,15.33,15.11,15.21,86293,0
2011-03-23,15.21,15.57,15.2,15.5,64505,0
2011-03-24,15.45,15.59,15.13,15.16,46360,0
2011-03-25,15.31,15.43,15.1,15.13,35651,0
2011-03-28,15.1,15.51,15.1,15.45,33750,0
2011-03-29,15.58,16.05,15.1,16.05,105612,0
2011-03-30,16.01,16.07,15.23,15.59,27217,0
2011-03-31,15.58,15.96,15.55,15.96,28455,0
2011-04-01,15.5,15.75,15.5,15.56,235337,0
2011-04-04,15.5,15.75,15.5,15.69,21180,0
2011-04-05,15.61,15.65,15.5,15.5,20609,0
2011-04-06,15.56,15.65,15.5,15.55,33820,0
2011-04-07,15.6,15.98,15.58,15.8,78628,0
2011-04-08,15.99,16.43,15.85,16.35,64850,0
2011-04-11,16.5,16.5,15.51,15.76,39940,0
2011-04-12,15.7,15.74,15.58,15.68,31898,0
2011-04-13,15.64,15.67,15.1,15.35,33269,0
2011-04-14,15.15,15.23,14.62,15.04,33936,0
2011-04-15,14.96,14.96,14.75,14.9,9515,0
2011-04-18,14.61,14.75,14.02,14.17,27712,0
2011-04-19,14.14,14.53,13.92,14.2,96369,0
2011-04-20,14.22,14.78,14.22,14.77,40585,0
2011-04-21,14.88,15.1,14.69,15,61332,0
2011-04-25,14.91,14.91,14.37,14.83,58089,0
2011-04-26,14.75,14.75,13.96,14.22,138911,0
2011-04-27,14.17,14.47,14.12,14.43,65790,0
2011-04-28,14.35,14.37,13.96,14.11,78329,0
2011-04-29,14.06,14.07,13.65,14,34152,0
2011-05-02,13.88,14.07,13.72,14.04,91131,0
2011-05-03,13.91,14.47,13.82,14.1,81236,0
2011-05-04,14.05,14.28,13.77,14.13,70391,0
2011-05-05,13.82,14.01,13.36,13.78,49669,0
2011-05-06,14.09,14.5,13.85,14.06,9460,0
2011-05-09,14.01,14.24,13.8,14.15,16251,0
2011-05-10,13.91,14.79,13.85,14.79,48347,0
2011-05-11,14.61,14.71,14.02,14.31,31500,0
2011-05-12,14.25,14.25,13.78,14,10771,0
2011-05-13,13.79,13.98,13.79,13.98,7560,0
2011-05-16,13.92,14.1,13.6,13.8,22359,0
2011-05-17,13.61,14.22,13.61,13.72,19042,0
2011-05-18,13.69,14.5,13.69,14.5,41957,0
2011-05-19,14.45,14.96,14.4,14.96,38209,0
2011-05-20,14.94,14.99,14.2,14.99,33953,0
2011-05-23,14.9,15,14.66,15,18693,0
2011-05-24,14.68,15.33,14.68,15.33,304955,0
2011-05-25,15.79,16.3,14.89,16.25,81918,0
2011-05-26,16.15,16.47,15.79,16.47,140855,0
2011-05-27,16.7,16.7,15.83,16.1,162647,0
2011-05-31,15.88,15.88,13.78,13.78,316758,0
2011-06-01,13.86,14.04,11.23,11.38,118903,0
2011-06-02,11.5,12.06,11.42,11.5,100172,0
2011-06-03,11.42,11.42,10.35,10.35,65597,0
2011-06-06,10.21,10.31,9.56,10.22,72596,0
2011-06-07,10.2,10.93,10.05,10.77,104973,0
2011-06-08,10.76,11.15,9.52,11,49324,0
2011-06-09,11.36,11.36,10.9,11,91521,0
2011-06-10,10.85,11.06,10.85,11.04,24490,0
2011-06-13,10.85,11.1,10.02,10.27,33891,0
2011-06-14,10.27,10.27,9.6,10.01,67439,0
2011-06-15,9.72,10.2,9.51,10.15,43281,0
2011-06-16,10.1,10.2,9.83,9.95,33824,0
2011-06-17,9.98,10.19,9.7,9.89,24091,0
2011-06-20,9.83,9.89,9.41,9.41,20499,0
2011-06-21,9.38,10.2,9.38,10.2,53790,0
2011-06-22,10.19,10.2,10.04,10.1,5018,0
2011-06-23,10.2,10.2,10,10.2,9721,0
2011-06-24,10.19,10.2,9.81,10.01,5401,0
2011-06-27,10.2,10.2,10.04,10.2,14861,0
2011-06-28,10.18,10.2,10.08,10.13,11840,0
2011-06-29,10.13,10.2,10.1,10.2,16711,0
2011-06-30,10.14,10.21,10.09,10.2,39678,0
2011-07-01,10.2,10.25,9.87,10.09,21013,0
2011-07-05,10.08,10.2,9.9,10.13,23538,0
2011-07-06,10.2,10.46,10.05,10.38,18112,0
2011-07-07,10.33,10.39,10.13,10.32,43516,0
2011-07-08,10.21,10.84,10.21,10.83,12817,0
2011-07-11,10.05,10.43,9.51,10.07,38238,0
2011-07-12,9.85,10.36,9.64,10.11,15832,0
2011-07-13,9.94,10.35,9.94,10.12,8870,0
2011-07-14,10,10.22,9.79,9.85,9163,0
2011-07-15,9.75,10.18,6.85,9.21,98014,0
2011-07-18,9.2,9.35,8.55,9.21,35305,0
2011-07-19,9.25,9.34,8.61,9.3,53442,0
2011-07-20,9.26,10,8.97,9.98,27054,0
2011-07-21,10.01,10.01,9.7,9.89,29933,0
2011-07-22,9.99,9.99,9.35,9.93,19118,0
2011-07-25,9.71,9.83,9.29,9.7,39531,0
2011-07-26,9.26,9.95,9.1,9.95,14893,0
2011-07-27,9.81,9.97,9.31,9.97,12308,0
2011-07-28,9.56,9.95,9.51,9.51,2356,0
2011-07-29,9.86,9.9,9,9.4,20630,0
2011-08-01,9.55,9.95,9.4,9.94,21746,0
2011-08-02,9.9,9.95,9.57,9.95,25258,0
2011-08-03,9.9,9.9,9.56,9.6,14230,0
2011-08-04,9.6,9.89,9.01,9.38,43487,0
2011-08-05,9.49,9.85,9,9.5,17131,0
2011-08-08,9.29,9.3,8.91,9.24,35918,0
2011-08-09,8.99,9,8.58,8.64,32732,0
2011-08-10,8.53,8.89,7.95,8.58,31334,0
2011-08-11,8.65,9.1,8.32,8.45,38780,0
2011-08-12,8.49,9.5,8.08,8.78,34630,0
2011-08-15,8.86,8.86,8,8.5,25347,0
2011-08-16,8.36,8.9,8.35,8.85,34587,0
2011-08-17,9.1,9.1,8.31,8.41,7703,0
2011-08-18,8.08,8.33,8.06,8.12,17428,0
2011-08-19,8.12,8.5,7.99,8.5,16886,0
2011-08-22,8.07,8.52,7.83,7.95,12629,0
2011-08-23,8.01,8.01,7.57,7.74,21438,0
2011-08-24,7.68,8.48,7.68,8.19,21485,0
2011-08-25,8.22,8.22,7.64,7.91,21995,0
2011-08-26,7.2,8.39,7.08,8.01,14711,0
2011-08-29,8.35,8.35,7.8,8.18,4927,0
2011-08-30,8.5,8.63,8.1,8.1,37899,0
2011-08-31,8.52,8.55,7.53,7.53,21897,0
2011-09-01,7.61,8.11,7.61,8.1,14146,0
2011-09-02,7.55,8,7.51,7.68,4675,0
2011-09-06,7.59,7.96,7.19,7.19,10427,0
2011-09-07,7.28,7.5,7.28,7.32,1742,0
2011-09-08,7.33,7.53,7.15,7.26,6643,0
2011-09-09,7.37,8.75,7.37,8.5,18467,0
2011-09-12,8.54,8.85,8.49,8.75,6370,0
2011-09-13,8.71,8.74,8.36,8.36,6466,0
2011-09-14,8.21,8.28,7.33,7.52,21037,0
2011-09-15,7.68,7.78,7.61,7.77,1988,0
2011-09-16,7.25,8,7.25,7.42,14019,0
2011-09-19,7.44,7.91,7.44,7.66,2200,0
2011-09-20,7.76,7.98,7.67,7.67,2875,0
2011-09-21,7.5,7.75,7.44,7.48,4895,0
2011-09-22,7.49,7.49,6.7,7.09,12714,0
2011-09-23,7.4,7.4,6.78,6.85,10775,0
2011-09-26,6.85,6.85,6.5,6.81,12927,0
2011-09-27,6.98,7.19,6.89,6.95,4971,0
2011-09-28,7.48,7.48,6.89,7.08,3600,0
2011-09-29,7.09,7.22,6.88,7.17,11877,0
2011-09-30,7.27,7.27,6.53,6.81,16562,0
2011-10-03,6.44,6.82,6.41,6.54,11539,0
2011-10-04,6.49,6.7,6.17,6.17,6106,0
2011-10-05,6.43,6.5,5.97,5.97,12547,0
2011-10-06,6.19,6.49,6.13,6.4,1778,0
2011-10-07,6.37,6.4,5.99,6.38,3843,0
2011-10-10,7,7,6.7,7,6184,0
2011-10-11,7.29,7.5,6.94,7.29,12364,0
2011-10-12,7.04,8.2,7.04,8.15,6830,0
2011-10-13,8.2,8.25,7.92,8.2,8658,0
2011-10-14,8.18,9.85,8.18,9.68,16740,0
2011-10-17,9.8,9.8,8.94,8.94,9851,0
2011-10-18,8.9,9.12,8.9,8.97,3617,0
2011-10-19,8.51,9,8.51,8.98,7686,0
2011-10-20,8.95,8.96,8.83,8.83,930,0
2011-10-21,8.88,9.22,7.12,7.94,28326,0
2011-10-24,7.79,7.94,7.52,7.67,6877,0
2011-10-25,7.53,9.16,7.53,8.98,7028,0
2011-10-26,8.33,8.68,8.33,8.59,7024,0
2011-10-27,8.57,8.73,8.01,8.28,4091,0
2011-10-28,8.72,8.72,8.35,8.41,1017,0
2011-10-31,8.62,8.63,7.78,7.78,10948,0
2011-11-01,7.79,8.06,7.5,7.5,8564,0
2011-11-02,7.58,8,7.1,7.65,22259,0
2011-11-03,7.66,7.79,7.2,7.33,4006,0
2011-11-04,7.34,7.54,7.15,7.27,7512,0
2011-11-07,7.25,7.48,7.2,7.46,6847,0
2011-11-08,7.44,7.48,6.92,7.47,34433,0
2011-11-09,7.35,7.53,7.13,7.16,5287,0
2011-11-10,7.08,7.22,7.08,7.22,10723,0
2011-11-11,7.29,7.29,7.1,7.19,5142,0
2011-11-14,7.16,7.2,7.07,7.12,4072,0
2011-11-15,7.13,7.2,7.05,7.13,17943,0
2011-11-16,7.16,7.47,7.12,7.12,7366,0
2011-11-17,7,7.3,7,7.09,18426,0
2011-11-18,7.06,7.23,6.95,7.03,11131,0
2011-11-21,6.67,7.02,6.55,7.02,10985,0
2011-11-22,6.95,7.18,6.9,7.01,2910,0
2011-11-23,6.7,7.07,6.6,6.95,2895,0
2011-11-25,7.07,7.49,7.07,7.49,920,0
2011-11-28,7.49,7.49,7.18,7.3,9188,0
2011-11-29,7.31,7.37,7.19,7.31,34899,0
2011-11-30,7.44,8.52,6.97,8.35,56165,0
2011-12-01,8.34,9.03,8.08,9.03,51331,0
2011-12-02,9.5,9.58,9.07,9.58,25441,0
2011-12-05,9.58,10.33,9.24,9.88,35479,0
2011-12-06,9.8,10.6,9.3,10.5,114583,0
2011-12-07,10.63,11,9.42,10.95,43620,0
2011-12-08,10.93,11.25,10.5,11.25,43275,0
2011-12-09,11.58,11.96,11.2,11.3,60385,0
2011-12-12,11.17,11.62,11.15,11.62,62191,0
2011-12-13,11.42,11.75,11.25,11.62,38821,0
2011-12-14,11.6,11.82,11.28,11.82,49849,0
2011-12-15,11.5,11.51,11.09,11.4,297803,0
2011-12-16,11.23,11.8,10.8,11.7,320874,0
2011-12-19,11.78,11.78,11.27,11.55,8635,0
2011-12-20,11.2,11.52,11.15,11.16,22439,0
2011-12-21,11.01,11.19,10.63,11.01,15405,0
2011-12-22,10.76,11.2,10.71,10.84,12364,0
2011-12-23,10.85,11,9.48,10.3,35905,0
2011-12-27,10.52,10.93,10.08,10.3,32302,0
2011-12-28,10.44,10.54,9.95,10.17,5977,0
2011-12-29,10.01,10.6,10.01,10.38,11781,0
2011-12-30,10.38,10.69,10.1,10.46,9504,0
2012-01-03,10.29,10.5,10.01,10.09,5922,0
2012-01-04,10.03,10.31,9.86,10,10410,0
2012-01-05,9.89,10.5,9.65,10.5,18550,0
2012-01-06,10.51,10.74,10.42,10.5,4187,0
2012-01-09,10.45,10.67,10,10.67,6501,0
2012-01-10,10.69,10.7,10.68,10.68,1336,0
2012-01-11,10.4,11,10.13,10.65,45993,0
2012-01-12,10.5,10.89,10.31,10.35,8205,0
2012-01-13,10.35,10.56,9.69,9.69,9816,0
2012-01-17,9.67,10.3,8.34,8.44,10991,0
2012-01-18,8.58,9.27,8,8.98,14549,0
2012-01-19,8.79,10,8.75,9.92,11230,0
2012-01-20,9.27,9.97,8.98,9.97,7208,0
2012-01-23,9.35,9.73,9.2,9.21,3549,0
2012-01-24,9.74,9.8,9,9.09,4779,0
2012-01-25,9.39,10.25,9.04,10.25,6651,0
2012-01-26,9.99,10.24,9.23,10.24,12637,0
2012-01-27,10.16,10.16,9.41,9.62,7230,0
2012-01-30,9.35,9.76,9.2,9.68,7968,0
2012-01-31,9.62,9.62,9.3,9.49,6201,0
2012-02-01,9.39,10.16,9.28,9.91,10032,0
2012-02-02,9.84,10.78,9.84,10.78,9730,0
2012-02-03,10.6,10.83,10.13,10.74,29898,0
2012-02-06,10.61,10.79,10.05,10.08,8747,0
2012-02-07,10.1,10.39,9.7,9.9,17507,0
2012-02-08,10.2,10.78,9.9,10.4,11462,0
2012-02-09,10.05,10.58,9.58,9.71,25240,0
2012-02-10,9.56,9.98,9.5,9.75,3685,0
2012-02-13,9.81,9.86,9.79,9.85,1570,0
2012-02-14,9.82,9.96,9.82,9.96,3380,0
2012-02-15,9.95,10.07,9.95,10.04,2775,0
2012-02-16,9.86,10.18,9.79,10.18,3918,0
2012-02-17,10.19,10.45,10.18,10.45,6356,0
2012-02-21,9.78,10.04,9.75,9.85,9128,0
2012-02-22,9.99,10.09,9.75,9.85,17212,0
2012-02-23,9.85,9.97,9.85,9.95,2616,0
2012-02-24,9.92,9.99,9.85,9.95,1617,0
2012-02-27,9.85,9.9,9.85,9.9,5853,0
2012-02-28,9.86,9.87,9.85,9.87,300,0
2012-02-29,9.94,9.94,9.77,9.88,21590,0
2012-03-01,9.85,9.98,9.75,9.85,27428,0
2012-03-02,9.85,9.85,9.14,9.51,83557,0
2012-03-05,9.51,9.51,8.78,9.11,14737,0
2012-03-06,9.05,9.12,8.59,9.05,61289,0
2012-03-07,8.8,9.28,8.8,9.17,14930,0
2012-03-08,9.13,9.13,9.08,9.08,11354,0
2012-03-09,9.06,9.15,9.05,9.15,1700,0
2012-03-12,9.13,9.4,9.05,9.08,4892,0
2012-03-13,9.05,9.29,9.05,9.12,15076,0
2012-03-14,9.01,9.44,9.01,9.19,1913,0
2012-03-15,9.16,9.29,9.16,9.29,6171,0
2012-03-16,9.2,9.22,9.16,9.16,6616,0
2012-03-19,9.2,9.44,9.2,9.44,8631,0
2012-03-20,9.35,9.35,9.02,9.26,8287,0
2012-03-21,9.2,9.3,9.05,9.11,251569,0
2012-03-22,8.92,9.14,8.91,9.01,8677,0
2012-03-23,9,9.22,9,9.15,2160,0
2012-03-26,9.24,9.42,9.15,9.22,6883,0
2012-03-27,9.29,9.31,9.15,9.25,20653,0
2012-03-28,9.23,9.43,9.11,9.18,12979,0
2012-03-29,9.36,9.39,9.11,9.2,19700,0
2012-03-30,9.19,9.35,9,9.28,43825,0
2012-04-02,9.41,9.41,9.25,9.26,8104,0
2012-04-03,9.2,9.3,9.12,9.23,33687,0
2012-04-04,9.2,9.2,9.07,9.19,15067,0
2012-04-05,9.04,9.17,9,9.14,3591,0
2012-04-09,9,9.09,8.32,8.65,3932,0
2012-04-10,8.7,8.97,8.61,8.82,4818,0
2012-04-11,8.78,8.9,8.6,8.88,13971,0
2012-04-12,8.95,9.05,8.92,9.05,12140,0
2012-04-13,9.05,9.74,9.01,9.01,45593,0
2012-04-16,9.15,9.15,8.91,9,7713,0
2012-04-17,9,9.08,8.93,9.08,17554,0
2012-04-18,9,9,8.96,9,2797,0
2012-04-19,9.02,9.74,9.01,9.61,5457,0
2012-04-20,9.6,9.6,9.01,9.47,1587,0
2012-04-23,9.44,9.68,9.3,9.44,30077,0
2012-04-24,9.41,9.41,9.31,9.41,3180,0
2012-04-25,9.43,9.49,9.32,9.43,47777,0
2012-04-26,9.37,9.49,9.31,9.49,3280,0
2012-04-27,9.5,9.5,9.23,9.23,1298,0
2012-04-30,9.29,9.36,8.94,9.26,24433,0
2012-05-01,9.32,9.5,9.32,9.48,1502,0
2012-05-02,9.1,9.15,8.95,9.03,2960,0
2012-05-03,9.01,9.01,8.44,8.65,11137,0
2012-05-04,8.48,9.3,8.1,9.3,8024,0
2012-05-07,9.44,9.48,8.45,8.9,6022,0
2012-05-08,8.93,8.93,8.6,8.82,2945,0
2012-05-09,8.85,9.38,8.85,9.15,2426,0
2012-05-10,8.9,9.23,8.83,9.23,2134,0
2012-05-11,9.5,9.74,9.5,9.58,7050,0
2012-05-14,9.5,9.52,8.46,8.47,16016,0
2012-05-15,8.45,8.47,8.02,8.24,6980,0
2012-05-16,8.21,9.28,8.15,8.94,28897,0
2012-05-17,8.66,8.66,8.18,8.23,9332,0
2012-05-18,8.14,8.49,7.94,8.1,291462,0
2012-05-21,8.05,8.63,7.5,8.14,93596,0
2012-05-22,8.2,8.55,8.2,8.2,26495,0
2012-05-23,8.19,8.19,7.9,8,13202,0
2012-05-24,8.11,8.66,7.6,7.96,18000,0
2012-05-25,7.81,8.2,7.07,7.9,13268,0
2012-05-29,8.01,8.19,8.01,8.13,1813,0
2012-05-30,8.11,8.49,7.23,8.49,10754,0
2012-05-31,8.58,8.58,8.3,8.52,4120,0
2012-06-01,8.44,8.73,8.44,8.7,3301,0
2012-06-04,8.7,8.7,8.46,8.55,12673,0
2012-06-05,8.59,9,8.5,8.72,10217,0
2012-06-06,8.86,9.49,8.86,9.22,3767,0
2012-06-07,8.92,9.75,8.9,9.7,6131,0
2012-06-08,9.7,10.3,9.7,10.05,10982,0
2012-06-11,10.2,10.2,9.85,10.16,5654,0
2012-06-12,10.05,10.27,10.03,10.06,2029,0
2012-06-13,9.84,10.29,9.32,10.01,10847,0
2012-06-14,9.8,10.19,9.31,9.37,8751,0
2012-06-15,9.75,10.17,8.74,9.27,46265,0
2012-06-18,9.3,9.3,8.88,8.9,8406,0
2012-06-19,8.8,9.27,8.8,9.09,1650,0
2012-06-20,9,9.15,8.93,9.01,1966,0
2012-06-21,8.89,8.99,8.85,8.99,1200,0
2012-06-22,9.07,9.23,8.39,9.22,12398,0
2012-06-25,8.91,9.17,8.9,9.01,600,0
2012-06-26,9.05,10.28,9.05,9.86,15565,0
2012-06-27,9.89,9.89,9.7,9.7,1800,0
2012-06-28,9.51,9.51,9.5,9.51,500,0
2012-06-29,9.62,9.62,9.37,9.37,1800,0
2012-07-02,9.36,10.22,9.36,9.8,13936,0
2012-07-03,9.67,9.69,9.3,9.59,1050,0
2012-07-05,9.61,9.78,9.61,9.78,420,0
2012-07-06,9.8,9.8,9.23,9.42,777,0
2012-07-09,9.6,9.97,9.6,9.61,2816,0
2012-07-10,9.4,9.42,9.05,9.42,3816,0
2012-07-11,9.55,9.92,9.42,9.47,6500,0
2012-07-13,9.95,10.01,9.751,10.01,7912,0
2012-07-16,10.01,10.39,10.01,10.19,9900,0
2012-07-17,10.15,10.2,10.15,10.2,500,0
2012-07-18,10.29,10.82,10.01,10.58,11713,0
2012-07-19,10.58,10.6,10.57,10.6,1100,0
2012-07-20,10.49,11,10.48,11,8095,0
2012-07-23,10.76,10.76,10.11,10.6,3502,0
2012-07-24,10.59,10.6,10.59,10.6,1500,0
2012-07-25,9.85,10.53,9.8,10.53,1550,0
2012-07-26,9.83,10.58,9.8,10.13,13399,0
2012-07-27,10.31,10.6,10.24,10.565,3039,0
2012-07-30,10.55,10.68,10.4,10.6,1985,0
2012-07-31,10.57,10.75,10.52,10.6,2957,0
2012-08-01,10.73,10.73,10.5,10.6,3450,0
2012-08-02,10.51,10.6,10.51,10.59,902,0
2012-08-03,10.51,10.58,10.241,10.258,3485,0
2012-08-06,10.36,10.47,10.311,10.311,700,0
2012-08-07,10.33,10.33,10.301,10.301,644,0
2012-08-09,10.345,10.345,10.345,10.345,200,0
2012-08-10,10.49,10.65,10.31,10.31,2119,0
2012-08-13,10.3,10.301,9.64,9.64,2791,0
2012-08-14,10.15,10.15,9.62,9.62,200,0
2012-08-15,9.88,10,9.7,9.73,3250,0
2012-08-17,9.99,9.99,9.45,9.5,9604,0
2012-08-20,9.46,9.588,9.46,9.51,683,0
2012-08-21,9.5,9.66,9.5,9.51,1200,0
2012-08-22,9.61,10.43,9.61,10.233,6285,0
2012-08-23,10,10,9.54,9.77,14100,0
2012-08-24,9.97,9.99,9.78,9.8,2593,0
2012-08-27,9.81,9.81,9.81,9.81,300,0
2012-08-28,9.45,9.89,9.45,9.61,33272,0
2012-08-29,9.72,9.9,9.72,9.75,2850,0
2012-08-30,9.6,9.89,9.6,9.85,7100,0
2012-08-31,9.64,9.65,9.6,9.61,7270,0
2012-09-04,9.6,9.6,9.21,9.35,12826,0
2012-09-05,9.38,9.38,8.95,8.96,9900,0
2012-09-06,9.01,9.2,9,9,16186,0
2012-09-07,9.16,9.17,9,9,2035,0
2012-09-10,9,9.18,8.8,9.05,11635,0
2012-09-11,9.01,9.01,8.85,8.85,12254,0
2012-09-12,8.8,9.1,8.8,9.08,1900,0
2012-09-13,8.9,9.18,8.8,8.97,29945,0
2012-09-14,9.03,9.58,9,9.57,5577,0
2012-09-17,9.57,9.77,9.57,9.77,1700,0
2012-09-18,9.68,9.7,9.57,9.7,7102,0
2012-09-19,9.76,9.79,9.5,9.77,3175,0
2012-09-20,9.5,9.52,9.5,9.52,880,0
2012-09-21,9.79,9.79,9.5,9.53,3098,0
2012-09-24,9.58,9.58,9.5,9.5,8039,0
2012-09-25,9.65,9.65,9.65,9.65,100,0
2012-09-27,9.5,9.5,9.5,9.5,1201,0
2012-09-28,9.5,9.5,9.5,9.5,100,0
2012-10-01,9.55,9.68,9.55,9.66,2410,0
2012-10-02,9.55,9.58,9.55,9.58,350,0
2012-10-03,9.55,9.55,9.55,9.55,620,0
2012-10-04,9.59,9.59,9.5,9.55,5826,0
2012-10-05,9.6,9.6,9.6,9.6,263,0
2012-10-08,9.61,9.65,9.6,9.6,3236,0
2012-10-09,9.6,9.6,9.6,9.6,100,0
2012-10-10,9.58,9.6,9.58,9.6,427,0
2012-10-11,9.64,9.64,9.6,9.6,1060,0
2012-10-12,9.6,9.69,9.6,9.69,1100,0
2012-10-15,9.64,9.69,9.64,9.688,1379,0
2012-10-16,9.65,9.68,9.6,9.6,2840,0
2012-10-17,9.61,9.66,9.61,9.65,1150,0
2012-10-18,9.66,9.7,9.64,9.65,5418,0
2012-10-19,9.65,9.65,9.65,9.65,500,0
2012-10-22,9.699,9.7,9.699,9.7,3869,0
2012-10-23,9.67,9.67,9.41,9.41,16618,0
2012-10-24,9.5,9.62,9.5,9.56,9300,0
2012-10-25,9.619,9.619,9.56,9.56,1400,0
2012-10-31,9.55,9.79,9.55,9.72,4850,0
2012-11-01,9.97,9.97,9.72,9.72,6700,0
2012-11-02,9.8,9.8,9.8,9.8,100,0
2012-11-05,9.97,10.43,9.94,10.37,12100,0
2012-11-06,10.36,10.52,10.31,10.5,5498,0
2012-11-07,10.15,10.44,10.1,10.26,9415,0
2012-11-08,10.25,10.25,10.1,10.19,6694,0
2012-11-09,10.62,11.75,10.5,11.12,76561,0
2012-11-12,11.2,11.2,10.75,11,48999,0
2012-11-13,10.82,11.18,10.82,11.13,20845,0
2012-11-14,11.15,11.2,11.1,11.16,14730,0
2012-11-16,10.97,11,10.2,11,21600,0
2012-11-19,10.96,11.19,10.96,11.19,7257,0
2012-11-20,11.11,11.2,11.09,11.2,38297,0
2012-11-21,11.2,11.89,11.188,11.88,77530,0
2012-11-23,11.95,12.29,11.78,11.96,46350,0
2012-11-26,12.46,13.2,12.45,13,49485,0
2012-11-27,13,14.23,12.902,14.01,53760,0
2012-11-28,14,15.76,13.46,15.6,230625,0
2012-11-29,13.52,14.98,13.52,14.57,50301,0
2012-11-30,14,14.45,13.94,14.32,78096,0
2012-12-03,14.31,14.8,14.3,14.79,44931,0
2012-12-04,14.68,14.79,14.55,14.65,17901,0
2012-12-05,14.61,14.61,13.46,13.91,45618,0
2012-12-06,14.14,14.14,13.5,13.87,5355,0
2012-12-07,13.627,14.5,13.627,14.23,28097,0
2012-12-10,14.1,15.5,14.1,15.35,46375,0
2012-12-11,15.11,15.4,14.81,15.11,19428,0
2012-12-12,15.2,15.74,15.2,15.5,64297,0
2012-12-13,15.26,15.6,15,15.5,14806,0
2012-12-14,15.05,15.6,14.77,15.5,26462,0
2012-12-17,15.5,15.5,15.255,15.5,27928,0
2012-12-18,15.14,15.5,15.14,15.47,68862,0
2012-12-19,15.45,15.45,15.32,15.43,6866,0
2012-12-20,15.29,15.6,15.12,15.5,76897,0
2012-12-21,15.35,15.6,15.35,15.6,10285,0
2012-12-24,15.23,15.59,15.23,15.5,19077,0
2012-12-26,15.4,15.6,15.4,15.485,9610,0
2012-12-27,15.59,16.47,15.5,15.84,133458,0
2012-12-28,15.9,16.9,15.9,16.85,35359,0
2012-12-31,16.61,17.18,14.761,16.31,101332,0
2013-01-02,15.3,15.99,13.07,14.71,161534,0
2013-01-03,15.08,15.72,14.91,15.39,30130,0
2013-01-04,15.44,17.99,15.44,17.49,41128,0
2013-01-07,17.75,17.88,17.1,17.81,49257,0
2013-01-08,17.86,17.98,17.8,17.86,33511,0
2013-01-09,17.8,17.97,17.8,17.92,18716,0
2013-01-10,17.95,18.99,17.86,18.9,94414,0
2013-01-11,18.5,19.728,18.5,18.99,91798,0
2013-01-14,19.24,19.99,18.65,19.45,48197,0
2013-01-15,19.79,20.4,19.79,20.2,47119,0
2013-01-16,20.01,20.2,18.8,20.16,46364,0
2013-01-17,20.2,20.4,19.65,20.07,43410,0
2013-01-18,19.59,20.1,19.01,19.21,58985,0
2013-01-22,19.11,19.46,18.1,18.74,66493,0
2013-01-23,18.74,19.72,18.74,19.24,24890,0
2013-01-24,19.17,19.24,18.32,18.48,31150,0
2013-01-25,18.36,19.11,18.36,18.89,22158,0
2013-01-28,19.02,19.73,18.8,19.3,30275,0
2013-01-29,19.01,19.74,19.01,19.44,21063,0
2013-01-30,19.43,19.7,18.92,19.42,21324,0
2013-01-31,19.42,19.42,18.25,18.69,31598,0
2013-02-01,18.7,19.42,18.7,19.4,20718,0
2013-02-04,19.25,19.6,18.52,19.36,43853,0
2013-02-05,19.3,19.55,18.95,19.55,20789,0
2013-02-06,19.07,19.4,18.93,19.04,11426,0
2013-02-07,18.99,19.23,18.9,19.23,4290,0
2013-02-08,19.25,19.39,18.22,18.85,23112,0
2013-02-11,19.01,19.39,18.51,18.72,15579,0
2013-02-12,18.66,18.75,18.1,18.1,14726,0
2013-02-13,19.09,19.15,18.13,18.93,3443,0
2013-02-14,18.98,19.19,18.486,18.51,12484,0
2013-02-15,18.62,18.925,18.51,18.58,5800,0
2013-02-19,19.95,20.996,19.21,20.79,214820,0
2013-02-20,20.61,20.69,20.25,20.52,67907,0
2013-02-21,20.4,20.5,20.06,20.45,29044,0
2013-02-22,20.45,20.75,20.34,20.7,36710,0
2013-02-25,20.7,21.05,20.35,20.37,51350,0
2013-02-26,20.37,20.69,20.37,20.69,42339,0
2013-02-27,20.56,20.98,20.375,20.89,16190,0
2013-02-28,20.83,21.1,20.805,21.09,24728,0
2013-03-01,21,21,20.78,21,30597,0
2013-03-04,20.89,22.85,20.765,22.74,115758,0
2013-03-05,23.31,23.9,23.198,23.35,62727,0
2013-03-06,23.5,24.18,23.25,24.05,106003,0
2013-03-07,24.24,24.98,24.06,24.29,71255,0
2013-03-08,24.61,24.62,23,23.1,79025,0
2013-03-11,23.31,25.39,22.8,25.3,77560,0
2013-03-12,25,26.2,24.31,26.01,59890,0
2013-03-13,25.5,25.5,21.74,25.47,201000,0
2013-03-14,25.29,25.29,23.88,24.4,54115,0
2013-03-15,24.29,25.76,24.01,25.46,158662,0
2013-03-18,25.7,29.42,25.09,28.93,142240,0
2013-03-19,28.8,31.15,28.2,28.2,149029,0
2013-03-20,29.61,29.61,26.36,28,56530,0
2013-03-21,28.8,28.8,26.71,27.22,41771,0
2013-03-22,27.19,27.22,25.95,26.38,55088,0
2013-03-25,26.14,26.5,24.5,26.07,60351,0
2013-03-26,26.42,27.45,26.07,27.04,38103,0
2013-03-27,27.31,28.14,27.307,28,61342,0
2013-03-28,28.1,28.1,27.65,27.73,30034,0
2013-04-01,27.9,28.54,27,27.67,58677,0
2013-04-02,28.05,28.05,26.51,26.9,58891,0
2013-04-03,26.948,27.08,26.648,26.68,37491,0
2013-04-04,26.94,27,26.69,26.91,18293,0
2013-04-05,26.25,27.25,26.25,26.7,71783,0
2013-04-08,26.605,27.04,26.323,26.9,36499,0
2013-04-09,26.76,27.06,26.47,27.03,51635,0
2013-04-10,26.93,27,26.8,26.95,14121,0
2013-04-11,26.33,26.93,26.33,26.58,14477,0
2013-04-12,26.83,26.83,26.4,26.74,13567,0
2013-04-15,26.74,26.85,25.52,26.5,125689,0
2013-04-16,26.21,26.95,26.01,26.75,22188,0
2013-04-17,26.75,26.75,25.69,26.4,23718,0
2013-04-18,26.5,26.59,25.97,26.5,63780,0
2013-04-19,26.51,26.51,26.08,26.25,9025,0
2013-04-22,26.05,26.42,25,26.21,55807,0
2013-04-23,26.49,26.68,26,26.41,16273,0
2013-04-24,26.42,26.47,26.07,26.23,6509,0
2013-04-25,26.09,26.324,25.05,25.27,38927,0
2013-04-26,25.19,25.75,24.59,24.68,59647,0
2013-04-29,25.19,25.83,24.51,25.36,12957,0
2013-04-30,25.67,25.85,25.31,25.44,11287,0
2013-05-01,25.59,25.85,25.02,25.58,17292,0
2013-05-02,26.05,26.5,25.85,26.5,29188,0
2013-05-03,26.5,26.5,26.132,26.36,12657,0
2013-05-06,26.76,26.76,25.86,25.86,25643,0
2013-05-07,25.79,26.25,25.51,26.11,14682,0
2013-05-08,26,26.34,25.61,25.78,10706,0
2013-05-09,26.04,26.34,25.6,26.1,18707,0
2013-05-10,25.82,26.1,25.64,25.9,6580,0
2013-05-13,25.72,26,25.61,25.84,17438,0
2013-05-14,25.99,26.05,25.47,25.66,16250,0
2013-05-15,25.19,26,25.1,26,17520,0
2013-05-16,26.07,26.48,25.54,26.14,20845,0
2013-05-17,26.35,26.48,26.35,26.48,15268,0
2013-05-20,26.54,26.54,26.22,26.33,12581,0
2013-05-21,26.34,26.59,26.34,26.5,18472,0
2013-05-22,26.5,26.5,26.35,26.4,19667,0
2013-05-23,26.33,26.5,26.18,26.5,11436,0
2013-05-24,26.43,26.65,24,26.52,127758,0
2013-05-28,26,26,25.5,25.6,37721,0
2013-05-29,25.47,25.6,24.43,25.17,29475,0
2013-05-30,25,25.79,24.5,25.46,15507,0
2013-05-31,25.39,25.76,25.05,25.49,11130,0
2013-06-03,25.13,25.8,25.13,25.79,30878,0
2013-06-04,25.3,26,25.3,25.98,69988,0
2013-06-05,25.9,25.98,24,24.07,25943,0
2013-06-06,24.15,24.86,24.15,24.51,11161,0
2013-06-07,24.5,24.739,19.1,21.35,183303,0
2013-06-10,21.32,22.5,21.25,22.16,31305,0
2013-06-11,21.95,23.08,21.95,22.68,23524,0
2013-06-12,22.51,22.88,22.51,22.71,10135,0
2013-06-13,22.56,22.86,22.53,22.62,16293,0
2013-06-14,22.6,22.75,22.58,22.58,17359,0
2013-06-17,22.56,22.81,22.23,22.7,12707,0
2013-06-18,22.8,23.5,22.8,23.37,9107,0
2013-06-19,22.56,23.48,22.56,23.06,5983,0
2013-06-20,23.06,23.47,22.5,22.57,18161,0
2013-06-21,22.7,22.7,22.27,22.32,8493,0
2013-06-24,22,22.05,21,21.42,28714,0
2013-06-25,21.5,23.36,21.5,22.345,14913,0
2013-06-26,22.35,23.3,22.3,23,12546,0
2013-06-27,22.87,23.38,22.34,23.21,12372,0
2013-06-28,23.27,23.398,23.17,23.19,6283,0
2013-07-01,23.44,23.685,23.3,23.51,4743,0
2013-07-02,23.34,23.65,23.12,23.65,6410,0
2013-07-03,23.5,23.52,23.34,23.44,10351,0
2013-07-05,23.7,24.1,23.4,24.1,7228,0
2013-07-08,23.98,24.78,23.55,24.51,5522,0
2013-07-09,24.57,25.039,24.57,24.73,9316,0
2013-07-10,24.61,25.31,24.37,24.75,8612,0
2013-07-11,24.76,24.78,24.5,24.59,5251,0
2013-07-12,24.72,24.75,24.44,24.73,7301,0
2013-07-15,24.87,26,24.42,25.6,13795,0
2013-07-16,25.82,25.82,24.89,25.5,12028,0
2013-07-17,25.65,25.95,24.82,25.53,8835,0
2013-07-18,25.53,25.96,25.5,25.94,4314,0
2013-07-19,26,26,25.52,26,4624,0
2013-07-22,26,26.03,25.82,25.98,3692,0
2013-07-23,26.15,26.37,25.87,25.95,6653,0
2013-07-24,26,26,25.6,25.62,5538,0
2013-07-25,25.57,25.85,24.91,24.94,9770,0
2013-07-26,25,25.265,24.52,24.78,16395,0
2013-07-29,25,25.41,25,25.37,9095,0
2013-07-30,25.42,25.96,25.36,25.69,11400,0
2013-07-31,25.7,26.24,25.3,26.08,16059,0
2013-08-01,25.81,26.01,24.56,24.61,11882,0
2013-08-02,24.56,24.95,24.55,24.6,8631,0
2013-08-05,24.5,26.5,23.3,26.19,35348,0
2013-08-06,26.37,26.37,25.34,25.56,11750,0
2013-08-07,25.36,25.899,24.667,25.04,17583,0
2013-08-08,25.12,26.24,23.3,23.53,22703,0
2013-08-09,23.67,24,23.4,23.42,12627,0
2013-08-12,22.82,23.54,22.61,23.35,21485,0
2013-08-13,23.32,24.05,23.18,23.83,10233,0
2013-08-14,23.73,23.73,23,23.39,8866,0
2013-08-15,23.46,23.68,23.4,23.46,6453,0
2013-08-16,23.55,23.72,23.05,23.08,6485,0
2013-08-19,22.89,23.35,21.86,23.13,23480,0
2013-08-20,23.18,23.75,23.18,23.52,2576,0
2013-08-21,23.26,23.65,23.235,23.39,6878,0
2013-08-22,23.6,25,23.51,24.73,9071,0
2013-08-23,24.98,25,24.52,24.81,5665,0
2013-08-26,25,25,24.62,24.73,7214,0
2013-08-27,24.66,24.82,24.26,24.36,10767,0
2013-08-28,23.73,24.47,23.69,24.43,13860,0
2013-08-29,24.43,24.65,24.21,24.54,13271,0
2013-08-30,24.3,24.52,24.07,24.3,19693,0
2013-09-03,24.58,24.59,23.5,24.52,26359,0
2013-09-04,24.85,24.85,23.95,24.5,6102,0
2013-09-05,24.5,24.5,24.07,24.5,3456,0
2013-09-06,24.01,24.82,23.79,24.76,26850,0
2013-09-09,24.5,25.5,24.15,25.5,29260,0
2013-09-10,25.12,25.89,25.035,25.89,27507,0
2013-09-11,25.68,25.8,25.31,25.73,16593,0
2013-09-12,25.41,25.43,24.58,24.61,9793,0
2013-09-13,24.74,24.955,23.8,24.26,9711,0
2013-09-16,24.58,25.26,24.405,25.26,14667,0
2013-09-17,25.25,25.41,24.98,25.21,12632,0
2013-09-18,25.15,25.15,24.5,24.68,13232,0
2013-09-19,24.5,24.73,24.1,24.2,11290,0
2013-09-20,24.17,25.14,24.16,24.85,20043,0
2013-09-23,24.85,25.61,24.85,25.12,8149,0
2013-09-24,25.48,25.8,25.19,25.8,5200,0
2013-09-25,25.88,27.44,25.818,27.15,25766,0
2013-09-26,27.43,28.3,27.28,28.12,16600,0
2013-09-27,28.12,28.74,28.02,28.06,17836,0
2013-09-30,28.77,29.86,28.21,29.21,25059,0
2013-10-01,29.41,29.97,29.09,29.97,11200,0
2013-10-02,29.66,30.33,29.54,30.3,22900,0
2013-10-03,30,30.38,29.2,29.48,30000,0
2013-10-04,29.25,29.25,28.66,29,12100,0
2013-10-07,28.7,29.95,28.7,29.44,6800,0
2013-10-08,29.43,29.43,28.53,28.55,7300,0
2013-10-09,28.28,28.8,26.5,27,22725,0
2013-10-10,27,27.67,26.74,26.76,4496,0
2013-10-11,26.85,28.11,26.85,27.77,9903,0
2013-10-14,27.4,27.72,27.01,27.52,6443,0
2013-10-15,27.34,28.25,27.34,27.66,30379,0
2013-10-16,27.7,28.3,27.36,28.3,7500,0
2013-10-17,27.94,29.96,27.94,29.77,17200,0
2013-10-18,29.72,29.72,29.11,29.5,8500,0
2013-10-21,29.57,29.75,28.43,29.15,16900,0
2013-10-22,29.01,29.56,28.5,29.5,27400,0
2013-10-23,29.41,29.46,28.55,29.25,3700,0
2013-10-24,29.25,29.44,28.29,28.6,14700,0
2013-10-25,28.59,29.29,28.37,28.58,8400,0
2013-10-28,28.94,29.4,28.58,28.83,9700,0
2013-10-29,28.5,28.79,28.5,28.53,2500,0
2013-10-30,28.73,28.75,28.6,28.61,20700,0
2013-10-31,28.75,28.75,28.61,28.61,8490,0
2013-11-01,28.92,29.81,28.75,29.37,54900,0
2013-11-04,29.66,29.93,28.75,28.94,44900,0
2013-11-05,29.34,30.3,29.34,30,38800,0
2013-11-06,30,30,29.03,29.35,18300,0
2013-11-07,29.66,29.8,29.11,29.59,17000,0
2013-11-08,28.11,29.3,26.7,28.62,90900,0
2013-11-11,27.62,29,27.62,28.27,44921,0
2013-11-12,28.27,28.79,28,28.58,16700,0
2013-11-13,27.81,29,27.81,29,76500,0
2013-11-14,29,30,28.85,29.17,74400,0
2013-11-15,28.43,28.99,28.3,28.73,51400,0
2013-11-18,28.73,29.6,28.34,29.59,84300,0
2013-11-19,29.6,29.6,28.81,29.22,18005,0
2013-11-20,29.27,29.49,28.32,29.49,46800,0
2013-11-21,29.35,29.5,28.82,29.49,73400,0
2013-11-22,29.45,29.6,29.19,29.57,63713,0
2013-11-25,29.6,29.6,29.29,29.54,18500,0
2013-11-26,29.43,29.6,29.12,29.16,15100,0
2013-11-27,29.35,29.59,29.12,29.54,14700,0
2013-11-29,29.54,29.59,29.06,29.59,7046,0
2013-12-02,29.59,29.59,29.25,29.57,17700,0
2013-12-03,29.5,29.57,29.05,29.2,14100,0
2013-12-04,29.17,29.47,28.82,29.14,11800,0
2013-12-05,29.16,29.49,29.16,29.27,6000,0
2013-12-06,29.36,29.43,28.9,29.13,8600,0
2013-12-09,28.88,29.18,28.73,28.8,19335,0
2013-12-10,28.73,28.85,28.42,28.55,11200,0
2013-12-11,28.32,28.39,27.49,28.18,45300,0
2013-12-12,28.16,29.37,28.16,29.2,83601,0
2013-12-13,29,30,28.72,29.68,46700,0
2013-12-16,29.99,29.99,28.7,29.1,22075,0
2013-12-17,28.95,29.4,28.95,29.25,5100,0
2013-12-18,28.92,29.21,28.16,28.16,13100,0
2013-12-19,28.49,29.82,28.3,29.8,11100,0
2013-12-20,29.51,29.9,28.3,28.3,24000,0
2013-12-23,28.44,29.43,28.41,29.31,15000,0
2013-12-24,29.03,29.49,28.686,29.42,3400,0
2013-12-26,29.25,29.49,28.9,28.9,5300,0
2013-12-27,28.9,29.72,28.9,29.37,13400,0
2013-12-30,29.21,29.3,28.72,28.92,26400,0
2013-12-31,28.8,29.14,28.71,28.85,11100,0
2014-01-02,28.86,28.86,26.67,27.23,116616,0
2014-01-03,26.81,28.49,26.8,28.11,59715,0
2014-01-06,26.98,27.85,26.66,26.8,47200,0
2014-01-07,27,28.28,27,27.6,16900,0
2014-01-08,27.89,28.74,27.89,28.4,23000,0
2014-01-09,28.45,28.45,27.61,27.66,14400,0
2014-01-10,27.76,28.95,27.76,28.73,20400,0
2014-01-13,28.73,28.9,28.03,28.62,13400,0
2014-01-14,28.92,28.92,28.2,28.31,15600,0
2014-01-15,28.52,28.8,28.32,28.7,5400,0
2014-01-16,28.69,28.9,28.69,28.85,10402,0
2014-01-17,28.95,28.95,28.64,28.64,12500,0
2014-01-21,28.54,28.95,28.5,28.94,4300,0
2014-01-22,28.24,28.88,28.24,28.83,5000,0
2014-01-23,28.8,29.16,27.58,28.81,22000,0
2014-01-24,28.98,28.98,28.431,28.69,15685,0
2014-01-27,29.13,29.13,28.65,28.85,31400,0
2014-01-28,28.01,29.2,28.01,29.2,6650,0
2014-01-29,29.24,29.24,27.87,28.81,23700,0
2014-01-30,28.85,29.06,28.33,28.9,16400,0
2014-01-31,28.9,29.14,28.6,28.8,4200,0
2014-02-03,28.88,29.22,28.35,28.6,27336,0
2014-02-04,28.76,28.92,28.48,28.58,15102,0
2014-02-05,28.16,28.8,28.16,28.33,27964,0
2014-02-06,28.34,28.61,27.34,28.59,41863,0
2014-02-07,28.51,28.51,27.8,27.923,5428,0
2014-02-10,28.01,28.478,27.9,28.06,10468,0
2014-02-11,27.98,28.35,27.8,27.97,38504,0
2014-02-12,28.1,28.1,27.86,27.9,16318,0
2014-02-13,27.81,28.32,27.75,27.9,12831,0
2014-02-14,27.91,28.2,27.72,27.92,6738,0
2014-02-18,27.85,29.49,27.85,29.29,34125,0
2014-02-19,29.48,34.86,29.42,33.94,77696,0
2014-02-20,34.49,38.6,34.3,37.98,78947,0
2014-02-21,37.09,37.826,36.45,37.03,13797,0
2014-02-24,37,37.13,34.22,35.72,44633,0
2014-02-25,35.21,36.88,35,35.38,25736,0
2014-02-26,35.63,36.36,35.5,35.68,12274,0
2014-02-27,36.868,36.868,35.68,35.715,5597,0
2014-02-28,35.84,36.46,35.01,35.11,19406,0
2014-03-03,35.06,38.26,35.01,36.89,20612,0
2014-03-04,36.91,37.09,36.31,36.9,18457,0
2014-03-05,36.965,37.71,36.956,37.71,5326,0
2014-03-06,37.8,38,37.248,37.85,23099,0
2014-03-07,37.95,37.95,37.25,37.69,7596,0
2014-03-10,37.45,37.45,36.5,36.76,16757,0
2014-03-11,35.36,37.26,35.36,35.91,8197,0
2014-03-12,36.999,36.999,35.99,36.39,6308,0
2014-03-13,36.23,36.329,35.52,36.06,6204,0
2014-03-14,36.49,37.61,36.25,36.25,8086,0
2014-03-17,36.4,36.4,35.381,35.98,8821,0
2014-03-18,35.8,36.53,35.42,35.58,11636,0
2014-03-19,36.99,37.03,35.99,36,12097,0
2014-03-20,36,36.76,35.35,35.73,15673,0
2014-03-21,36.39,36.4,33.39,33.4,42699,0
2014-03-24,33.45,34.53,31.55,32.41,24808,0
2014-03-25,32.5,33.76,32.5,33.02,9411,0
2014-03-26,33.5,35.87,33.5,35.04,25000,0
2014-03-27,35,35,32.45,32.85,32311,0
2014-03-28,33.17,34.975,33.17,34.18,20589,0
2014-03-31,34.24,35.2,34.24,34.75,13775,0
2014-04-01,34.66,36.17,34.609,36.17,7352,0
2014-04-02,36.17,36.17,35.544,36.07,7754,0
2014-04-03,35.98,36.89,33.95,35.88,42805,0
2014-04-04,36.73,36.73,35.11,36,24456,0
2014-04-07,36.13,36.36,34.83,35.78,17039,0
2014-04-08,35.87,37,35.87,37,23319,0
2014-04-09,36.9,36.97,36.792,36.9,3675,0
2014-04-10,37,37,36.26,36.7,5730,0
2014-04-11,36.6,36.6,34.75,35.73,10712,0
2014-04-14,35.737,36.005,35.16,35.76,10485,0
2014-04-15,35.97,36.53,35.51,36.53,15917,0
2014-04-16,36.92,37,36.125,37,35395,0
2014-04-17,36.79,37.39,36.65,37.39,6738,0
2014-04-21,37.5,37.77,37.41,37.65,10934,0
2014-04-22,37.85,39,37.45,38.52,55268,0
2014-04-23,38.54,40.958,38.52,40.155,51950,0
2014-04-24,40.5,40.5,37.11,39.23,26301,0
2014-04-25,39.35,39.35,37,38.43,24180,0
2014-04-28,38.4,38.4,36.02,36.76,14931,0
2014-04-29,36.74,37.3,36.4,36.6,13255,0
2014-04-30,37.408,37.408,36.32,36.545,4703,0
2014-05-01,36.31,37.51,36.12,36.3,24133,0
2014-05-02,37.42,37.58,36.43,37.29,20991,0
2014-05-05,37.29,39.6,37.27,38.45,17863,0
2014-05-06,39.94,40,37.88,38.76,28707,0
2014-05-07,38.2,39.73,36,36.63,43258,0
2014-05-08,36.87,38.4,33.49,37,42503,0
2014-05-09,39.49,39.49,37.25,38.12,42315,0
2014-05-12,38.27,40.5,38.11,40.43,44224,0
2014-05-13,40,40.6,39.682,40.42,49921,0
2014-05-14,40.22,40.62,39.91,40.28,53490,0
2014-05-15,40.1,40.1,39,39.45,21835,0
2014-05-16,39.6,40.16,39.15,39.98,28437,0
2014-05-19,40,41,39.94,40.7,60865,0
2014-05-20,40.58,40.58,39.98,40.04,22666,0
2014-05-21,40.14,40.41,39.65,39.92,24293,0
2014-05-22,40.2,43.34,40.18,43.08,103014,0
2014-05-23,42.86,44.43,42.63,43.67,59338,0
2014-05-27,43.3,45.6,43.3,45.27,40092,0
2014-05-28,45.25,45.38,44.51,45.25,30443,0
2014-05-29,45.003,45.7,45.003,45.495,24765,0
2014-05-30,45.31,45.5,45.31,45.32,17457,0
2014-06-02,45.4,45.45,45,45.41,24472,0
2014-06-03,45.34,45.5,45.3,45.32,19463,0
2014-06-04,45,46,44.95,45.93,54006,0
2014-06-05,45.77,48.47,45.26,47.52,63774,0
2014-06-06,46.58,48.28,46.58,47.84,21614,0
2014-06-09,46.92,48.1,44.9,48.07,61039,0
2014-06-10,47.12,48.38,47.12,47.97,27400,0
2014-06-11,47.23,48.49,47.23,48.06,23242,0
2014-06-12,47.36,48.317,45.21,47.65,39029,0
2014-06-13,47.22,47.97,45.55,47.37,26694,0
2014-06-16,46.54,48.57,46.54,47.41,21914,0
2014-06-17,47.01,48.51,46.48,47.51,48600,0
2014-06-18,46.17,46.17,41.63,42.11,167460,0
2014-06-19,41.81,42.69,40.68,41.66,45102,0
2014-06-20,42.08,43.54,41.01,42.55,54607,0
2014-06-23,44.55,50,42.761,43.44,110510,0
2014-06-24,43.68,43.69,41.02,41.97,35653,0
2014-06-25,41.5,42.15,40.5,40.78,80513,0
2014-06-26,40.4,41.3,38.5,38.91,248973,0
2014-06-27,39.38,43.14,37.5,42.89,813737,0
2014-06-30,42.45,45.1,41.81,44.47,118009,0
2014-07-01,44.31,46.88,43.21,45.53,85096,0
2014-07-02,45.11,48.48,44.1,47.84,94300,0
2014-07-03,47.38,47.99,44.894,46.85,99946,0
2014-07-07,45.92,46.5,44.56,44.76,54167,0
2014-07-08,45,51.55,44.28,49.58,180119,0
2014-07-09,48.59,51.5,47.77,49.86,167112,0
2014-07-10,48.84,49.07,46.65,47.265,80909,0
2014-07-11,46.58,47.41,45.52,46,43446,0
2014-07-14,45.26,47,45.26,45.91,68069,0
2014-07-15,45.24,47.83,45.24,47.135,50384,0
2014-07-16,46.58,48.49,46.58,46.95,58440,0
2014-07-17,46.9,46.92,45,45,36006,0
2014-07-18,45.3,47.74,45.07,47.07,36606,0
2014-07-21,47.11,48.31,46.9,47.76,42802,0
2014-07-22,47.9,47.9,46.17,46.17,48069,0
2014-07-23,46.2,46.9,45.93,46.42,25924,0
2014-07-24,46.63,46.67,45.62,46.07,26523,0
2014-07-25,45.7,46.515,45,45.55,59152,0
2014-07-28,45.6,45.97,45.01,45.16,33855,0
2014-07-29,45.12,45.7,45.03,45.26,28342,0
2014-07-30,45.47,45.97,44.69,45.29,32016,0
2014-07-31,45,45.26,44.75,44.97,25107,0
2014-08-01,45,45.89,44.76,45.29,30407,0
2014-08-04,45.23,45.67,44.69,44.96,24205,0
2014-08-05,45.27,46.27,44.69,46.27,25323,0
2014-08-06,44.89,46.62,44.76,46.41,37211,0
2014-08-07,46.45,46.55,45.35,45.5,41919,0
2014-08-08,45.85,46.19,44.95,44.95,52198,0
2014-08-11,45.44,45.71,44.71,45.2,20987,0
2014-08-12,45.1,45.18,44.55,45,14931,0
2014-08-13,45,45.8,44.87,44.9,27838,0
2014-08-14,45.41,45.94,44.88,45.13,31921,0
2014-08-15,45.73,46.54,45.12,45.51,49552,0
2014-08-18,46.48,46.66,44.911,45,35896,0
2014-08-19,45.22,45.819,44.9,44.97,20479,0
2014-08-20,45,46.07,45,46.065,18179,0
2014-08-21,46.07,47.18,46.07,46.38,22970,0
2014-08-22,46.8,48,46.55,47.91,36531,0
2014-08-25,48,51.91,48,51.74,81650,0
2014-08-26,51.7,56.18,51.57,55.57,154439,0
2014-08-27,58,58,52.72,54.7,93385,0
2014-08-28,54.64,54.64,53.073,53.77,45380,0
2014-08-29,52.97,53.6,52.79,53.12,70293,0
2014-09-02,53,54.54,53,53.55,26162,0
2014-09-03,53.86,54,52.75,53.09,30612,0
2014-09-04,53,53.7,53,53.38,29281,0
2014-09-05,53.5,53.92,53,53.57,25873,0
2014-09-08,53.84,53.84,53,53.48,49712,0
2014-09-09,53.49,53.49,52.54,52.91,37198,0
2014-09-10,52.5,53.29,51.51,53.16,46504,0
2014-09-11,52.72,53.4,52.63,53.39,35336,0
2014-09-12,53.11,54,51.94,53.77,98649,0
2014-09-15,53.89,55,53.08,54.28,140144,0
2014-09-16,53.46,55.99,52.64,55.84,41089,0
2014-09-17,56,56,53.88,54.21,74148,0
2014-09-18,54.31,55.53,53.5,54.31,25792,0
2014-09-19,54.13,54.25,53.75,53.99,25814,0
2014-09-22,53.75,54.53,53.69,54.01,73985,0
2014-09-23,54.27,56,53.51,53.96,58686,0
2014-09-24,54.05,54.94,53.69,53.99,44753,0
2014-09-25,54.09,54.68,53.69,53.89,39172,0
2014-09-26,54.09,54.09,52.28,52.64,56736,0
2014-09-29,52.34,54.33,52.12,53.86,32410,0
2014-09-30,53.88,54.24,53.16,53.96,48950,0
2014-10-01,54.22,54.78,51.78,52.82,31148,0
2014-10-02,53.22,53.92,52.14,53.41,24656,0
2014-10-03,53.92,54.89,53.5,53.69,23555,0
2014-10-06,54.95,54.97,52.97,53.44,50002,0
2014-10-07,53.44,54.226,53.3,53.34,11264,0
2014-10-08,53.61,53.969,52.41,52.83,21115,0
2014-10-09,52.96,54.37,52.068,53.57,21950,0
2014-10-10,53.43,53.43,52,52.02,25031,0
2014-10-13,52.25,52.28,49.11,49.62,48162,0
2014-10-14,50.11,50.11,48.539,49.06,23600,0
2014-10-15,48.5,51.08,47.23,50.23,46657,0
2014-10-16,49.82,51,49.59,50.8,17910,0
2014-10-17,51.08,53.59,51,51.97,25431,0
2014-10-20,52.06,52.98,51.35,52,48960,0
2014-10-21,52.15,54.1,51.108,52.11,85037,0
2014-10-22,52.05,56.85,51.37,54.67,112648,0
2014-10-23,54.69,56.45,54.4,54.68,73027,0
2014-10-24,56.2,56.2,54.68,55.95,85299,0
2014-10-27,56.25,58.5,55.5,56.12,166974,0
2014-10-28,56.19,58.32,55.55,57.78,116175,0
2014-10-29,58.3,58.3,55.91,56.5,24980,0
2014-10-30,56.5,61.33,56.5,59.65,181600,0
2014-10-31,60.98,62.2,59.89,60.25,81646,0
2014-11-03,63.27,65.45,59.935,65,102111,0
2014-11-04,65.62,67.6,62.02,64.21,120260,0
2014-11-05,64.97,67.05,62.29,63.27,53413,0
2014-11-06,63.99,69.97,63.81,68.98,125468,0
2014-11-07,68.9,69.5,64.14,68.9,95922,0
2014-11-10,62.75,66.86,56,64.3,320354,0
2014-11-11,64.94,68.356,64.94,66.28,37712,0
2014-11-12,65.98,69,64.795,68.73,68287,0
2014-11-13,65.494,69,65.494,66.35,65353,0
2014-11-14,67.15,67.15,64.52,66.6,41207,0
2014-11-17,66.2,68.56,65.94,67.12,36880,0
2014-11-18,67.1,68.28,66.32,66.82,166095,0
2014-11-19,67.22,67.66,64.37,67.31,97191,0
2014-11-20,66.7,68.25,65.52,68.02,70536,0
2014-11-21,68.32,69.2,67.385,67.51,78217,0
2014-11-24,68.11,71.126,67.64,68.49,271265,0
2014-11-25,68.49,70,67.23,69.5,49360,0
2014-11-26,69.22,69.992,68.72,68.87,34222,0
2014-11-28,68.17,69.35,67.033,68.48,75993,0
2014-12-01,67.948,68.86,65.591,66.36,76552,0
2014-12-02,66.64,69.92,66.06,69.29,89366,0
2014-12-03,69.42,69.42,67.69,68.31,47651,0
2014-12-04,68.05,69.24,67.48,67.92,35488,0
2014-12-05,68.65,68.945,66.11,66.53,49664,0
2014-12-08,66.2,68.83,66.2,67.93,56429,0
2014-12-09,67.51,67.55,65,66.95,65966,0
2014-12-10,66.7,68.025,65.01,65.3,62671,0
2014-12-11,65.24,67.12,64.28,65.08,47079,0
2014-12-12,65.54,65.72,64.25,65,33622,0
2014-12-15,65,65.82,64.66,65.04,53125,0
2014-12-16,65,65.49,62.83,62.85,58056,0
2014-12-17,62.67,62.67,60.011,61.91,50293,0
2014-12-18,62.07,66.07,62.07,65.84,31259,0
2014-12-19,66.18,67.48,65.9,67.14,42012,0
2014-12-22,67.41,69.14,63.151,65.94,13894,0
2014-12-23,66.84,67.31,65.12,65.38,32020,0
2014-12-24,65.71,65.71,64,64.79,24530,0
2014-12-26,65.17,66.11,65,65.42,13438,0
2014-12-29,65.42,67.83,65.4,67,24981,0
2014-12-30,67.46,68.8,65.94,67.67,26769,0
2014-12-31,67.22,69.004,66.34,67.23,27373,0
2015-01-02,67.65,69.25,66.31,67.7,35656,0
2015-01-05,67.67,68.32,65.9,66.29,23524,0
2015-01-06,66.3,68.87,65.41,66,26949,0
2015-01-07,66,69.23,65.2,68.7,81253,0
2015-01-08,69.1,71.27,67.23,68.41,70931,0
2015-01-09,68,68,66.62,66.93,15642,0
2015-01-12,67,68.35,65.9,67.35,35898,0
2015-01-13,68.05,68.98,65.755,66.21,38969,0
2015-01-14,66.46,68.9,66.22,66.77,53346,0
2015-01-15,66.62,68.96,65.521,66.65,44580,0
2015-01-16,66.16,67.41,64.92,66.64,62704,0
2015-01-20,67.26,67.33,64.36,64.99,158144,0
2015-01-21,64.49,66.29,64.49,65.83,174607,0
2015-01-22,66.19,67.5,65.17,67.25,171578,0
2015-01-23,67.5,68.59,66.6,68.2,101051,0
2015-01-26,68.52,69.98,67.65,69.23,131272,0
2015-01-27,69.21,69.432,68.14,68.6,82179,0
2015-01-28,68.65,69.52,67.68,68.08,98335,0
2015-01-29,68.19,68.87,66,67.91,60913,0
2015-01-30,68,68.88,67.013,68.14,83864,0
2015-02-02,68.15,68.51,66.5,67.21,43442,0
2015-02-03,67.01,68.22,66.5,68,37297,0
2015-02-04,67.49,69.285,66.64,67.47,71845,0
2015-02-05,67.66,68.57,67.14,68.5,123694,0
2015-02-06,68.95,69.25,67.81,67.94,126101,0
2015-02-09,68.07,68.33,67.5,67.6,106553,0
2015-02-10,68.09,68.668,67.62,68.36,166081,0
2015-02-11,68.8,68.84,68.01,68.09,65986,0
2015-02-12,68.54,68.795,68.15,68.7,72695,0
2015-02-13,68.92,69.45,68.09,69.12,146127,0
2015-02-17,69.436,74.83,69.34,73.23,165376,0
2015-02-18,73.46,74.12,70.42,71.78,165766,0
2015-02-19,72.4,79.28,71.94,78.46,167751,0
2015-02-20,78.5,79.06,76.31,77.25,70630,0
2015-02-23,77.81,79.05,76.05,76.49,90273,0
2015-02-24,76.81,77.81,70.72,71.94,202934,0
2015-02-25,71.8,72.979,71.515,71.96,100584,0
2015-02-26,72.52,76.93,72.52,76.91,74412,0
2015-02-27,77.15,78,75.9,76.6,56260,0
2015-03-02,76.98,78,76.66,77.99,66900,0
2015-03-03,78,78.4,77.06,78,92100,0
2015-03-04,78,80.23,77.64,79.71,181700,0
2015-03-05,80.33,82.94,78.51,81.8,169900,0
2015-03-06,81.8,84.97,81.42,82.88,222300,0
2015-03-09,83,83,81.06,82.72,82800,0
2015-03-10,81.59,82.23,79.77,81.58,96400,0
2015-03-11,81.49,81.79,79.91,80.62,68900,0
2015-03-12,80.43,80.97,79.62,80.8,84300,0
2015-03-13,80.8,82.1,80.74,81.25,65700,0
2015-03-16,81.25,83,80.53,82.75,110700,0
2015-03-17,82.3,84.19,81.96,83.59,69400,0
2015-03-18,83.28,86,83.27,85.29,97700,0
2015-03-19,85.29,87.9,84.77,87.65,95600,0
2015-03-20,89,89,85.02,87.55,132600,0
2015-03-23,87.83,87.83,83.93,86.3,78700,0
2015-03-24,86.5,88.58,85.5,87.97,111100,0
2015-03-25,88.02,88.56,84.23,86.14,191400,0
2015-03-26,86,87.4,84.74,87.32,98400,0
2015-03-27,87.69,91.7,87.52,91.24,69800,0
2015-03-30,92.45,93.65,91.18,92.4,122000,0
2015-03-31,92.61,96.8,92.42,95.51,144554,0
2015-04-01,96.12,97.12,93.58,96.84,121000,0
2015-04-02,96.95,97.5,93.7,93.78,84300,0
2015-04-06,93.78,94.96,92.1,92.69,109700,0
2015-04-07,92.33,94.44,92.33,93.67,49129,0
2015-04-08,93.68,95.06,92.47,93.1,114900,0
2015-04-09,93.51,95.62,93.1,94.89,65298,0
2015-04-10,94.25,97.31,93.84,96.83,58000,0
2015-04-13,97.97,102,97.65,98.35,146500,0
2015-04-14,99.02,101.08,97.37,99.7,123800,0
2015-04-15,99.92,101.7,99.61,100.08,113172,0
2015-04-16,101.42,102.8,97.3,97.7,169920,0
2015-04-17,96.97,97.61,94.82,96.02,188600,0
2015-04-20,96.44,99.9,94.79,99.62,129892,0
2015-04-21,100.5,101.81,99.47,100.51,133724,0
2015-04-22,100.81,102,97.74,99.67,155074,0
2015-04-23,99.11,100.45,98.18,98.94,104000,0
2015-04-24,99.18,99.66,97.77,98.59,21063,0
2015-04-27,99.32,99.94,95.8,97.03,94500,0
2015-04-28,97.4,100,95.048,97.55,68818,0
2015-04-29,98.29,98.96,95.07,96.8,30600,0
2015-04-30,96,96.79,93.25,95.64,113100,0
2015-05-01,96.09,98.57,96.09,98.2,28400,0
2015-05-04,98.3,99.25,96.64,97.32,51000,0
2015-05-05,96.65,99.59,96.65,98.48,110600,0
2015-05-06,99.61,99.68,98.32,99.08,72489,0
2015-05-07,98.06,99.31,95.11,98.93,81144,0
2015-05-08,99.54,102.58,99.54,102.02,115800,0
2015-05-11,100.92,104,100.92,103.21,117100,0
2015-05-12,103.2,103.54,100.01,100.64,101620,0
2015-05-13,100.25,101.36,98.65,99.91,109855,0
2015-05-14,100.75,101.7,99.23,100.89,80100,0
2015-05-15,100.4,101.85,100.13,101.56,80144,0
2015-05-18,101.96,103.8,101.9,103.18,78825,0
2015-05-19,102.98,103.64,101.7,103.11,63749,0
2015-05-20,103.8,104.9,102.03,104.32,97000,0
2015-05-21,104.2,107.99,103.94,107.87,109200,0
2015-05-22,108,109.26,107.7,109.24,57600,0
2015-05-26,109.5,109.78,108.48,109.18,75556,0
2015-05-27,110,110.66,108.68,110.14,73300,0
2015-05-28,110.49,111.03,108.21,109.99,76609,0
2015-05-29,110.16,111.99,110.13,111.83,82800,0
2015-06-01,112.26,113.36,111.08,112.5,154258,0
2015-06-02,112.5,114,111.3,113.77,225339,0
2015-06-03,114.2,120.86,114.2,120.85,190200,0
2015-06-04,121.1,121.22,118.23,119.54,86200,0
2015-06-05,120.39,120.39,117.58,118.59,105400,0
2015-06-08,117.5,117.75,103.62,103.86,356300,0
2015-06-09,102.5,107,97.75,105.9,702868,0
2015-06-10,104.48,106.5,102.05,105.2,1340392,0
2015-06-11,105.16,111,105,110.01,537199,0
2015-06-12,110,110.38,108.09,109.14,198100,0
2015-06-15,108.05,110.26,106.3,109.91,189700,0
2015-06-16,111,114.6,109.73,114.11,316700,0
2015-06-17,115,118.54,114.01,118.25,387600,0
2015-06-18,118.88,120.39,116,117.26,311800,0
2015-06-19,116.94,117.71,114.05,117,251800,0
2015-06-22,118.86,119,115.75,116.63,142800,0
2015-06-23,117.55,119.98,114.4,119.57,206122,0
2015-06-24,119.19,120.47,116.21,118.02,212400,0
2015-06-25,118.95,119.29,118.14,119.09,186900,0
2015-06-26,118.09,120.64,115.25,116.11,221700,0
2015-06-29,115.85,117.22,110.05,111.49,173100,0
2015-06-30,112,116.39,112,115.16,77725,0
2015-07-01,116.38,116.76,112.55,113.44,68200,0
2015-07-02,114.82,116.15,112.38,115.42,78100,0
2015-07-06,113.92,114.78,110,112.44,119800,0
2015-07-07,112,112,100,102.03,616100,0
2015-07-08,95.56,101.29,91.37,97.66,612300,0
2015-07-09,102,106.56,101,103.26,394900,0
2015-07-10,109.2,112.3,105.22,111.03,277500,0
2015-07-13,114.16,115.92,112.21,115.2,198600,0
2015-07-14,115.6,118,114.63,117.29,106160,0
2015-07-15,117.4,118.44,113.32,113.88,131888,0
2015-07-16,116.67,118.79,114.48,118.66,193200,0
2015-07-17,119,119,116,118.32,99900,0
2015-07-20,119,122.5,118.61,121.64,200800,0
2015-07-21,121.72,121.93,117.65,119.69,108900,0
2015-07-22,120.24,121.9,117.44,118.65,199900,0
2015-07-23,119.69,119.69,118.27,118.71,264100,0
2015-07-24,118.14,119.82,116,116.98,246200,0
2015-07-27,115.18,115.18,112.51,114.41,155800,0
2015-07-28,115.14,120.18,115.14,119.02,118600,0
2015-07-29,120.63,121.41,118.25,121.26,215300,0
2015-07-30,120.77,121.1,117.41,119.79,102000,0
2015-07-31,120,124.26,117.2,122.36,190600,0
2015-08-03,123.89,124.91,122.36,123.78,144852,0
2015-08-04,124.31,126.93,123.06,123.83,218700,0
2015-08-05,124.2,126.86,123.1,123.43,108900,0
2015-08-06,123.28,128,117.2,122.81,260008,0
2015-08-07,123.65,123.65,115.47,119.61,237600,0
2015-08-10,119.68,122.3,119.55,119.81,295800,0
2015-08-11,118.72,120.61,112.19,113.46,275673,0
2015-08-12,111.44,112.75,106.33,109,454700,0
2015-08-13,109.52,111.32,107.98,108.73,207000,0
2015-08-14,109.09,111.31,107.57,109.63,274000,0
2015-08-17,107.92,111.39,106.33,111.14,312800,0
2015-08-18,110.4,111.52,110.07,110.18,477200,0
2015-08-19,109.96,112.09,108.91,110.61,382200,0
2015-08-20,109.66,110.45,98.5,98.71,598100,0
2015-08-21,98.11,101.48,96.94,97.26,558400,0
2015-08-24,93.22,95,88.89,89.01,731950,0
2015-08-25,92.49,102,92.49,94.56,340400,0
2015-08-26,93.56,97.5,91.26,97.08,226200,0
2015-08-27,99.31,101.03,97.5,99.84,274400,0
2015-08-28,100.83,101.34,97.37,100.21,278300,0
2015-08-31,98.77,100.25,93.68,94.84,234400,0
2015-09-01,92.49,94.34,91.57,93.57,207700,0
2015-09-02,93.98,96.99,92.84,96.65,123700,0
2015-09-03,97.2,97.72,93.44,94.16,116700,0
2015-09-04,92.99,97.94,92.41,94.4,111600,0
2015-09-08,97.07,99.56,96.12,99.37,148700,0
2015-09-09,102.35,103.7,97.75,99.66,172200,0
2015-09-10,98.48,100.92,97.45,98.68,100092,0
2015-09-11,98.21,99.9,96.89,99.84,107300,0
2015-09-14,99.5,100.77,96.35,96.88,178700,0
2015-09-15,96.66,96.66,93.65,94.11,257800,0
2015-09-16,94.68,96.41,93.33,94.47,184900,0
2015-09-17,93.99,96.94,93.448,95.97,214778,0
2015-09-18,95.2,96.95,93.02,93.17,167900,0
2015-09-21,93.95,94.38,87.12,89.69,213800,0
2015-09-22,88.26,90.3,88.26,90.18,106900,0
2015-09-23,90.24,91.2,87.825,88.04,139947,0
2015-09-24,87.45,91.44,87.11,89.05,140309,0
2015-09-25,90.19,91.43,81.62,83.23,185300,0
2015-09-28,83.16,84.95,80.6,82.62,330228,0
2015-09-29,82.19,85.49,81.51,83.42,264600,0
2015-09-30,84.68,90.24,84.68,89.82,185400,0
2015-10-01,89.44,89.93,86.55,89.13,108400,0
2015-10-02,88.18,92.8,88.17,92.67,106200,0
2015-10-05,93.58,95.45,90.14,91.99,146883,0
2015-10-06,92.1,92.6,89.66,92.53,155400,0
2015-10-07,93.89,94.98,90.46,91.83,128363,0
2015-10-08,90.65,96.37,90.39,94.72,241700,0
2015-10-09,95.62,98.08,94.53,97.22,160900,0
2015-10-12,98.51,100.73,97,98.83,187867,0
2015-10-13,97.93,101.44,97.3,100.23,218400,0
2015-10-14,100.36,102.75,97.7,100,228400,0
2015-10-15,100.34,101.69,99.3,100.81,85400,0
2015-10-16,101.03,103.11,100.52,102.9,122500,0
2015-10-19,103.36,105.03,100.85,104.55,143490,0
2015-10-20,105.59,105.79,102.07,102.54,95900,0
2015-10-21,102.93,102.93,97.32,99.84,63300,0
2015-10-22,100.96,101.94,95.7,97.96,150100,0
2015-10-23,98.63,105.54,97.31,105.02,204000,0
2015-10-26,105.48,109.8,104,109.05,143300,0
2015-10-27,108.64,109.64,105.82,106.67,79200,0
2015-10-28,107.19,110.78,106.67,110.23,239000,0
2015-10-29,110.49,111.15,108.74,109.89,97700,0
2015-10-30,110.49,114.82,109.21,113.94,114400,0
2015-11-02,115,115.49,112.87,115.11,174858,0
2015-11-03,115.32,116.56,114.01,115.62,393000,0
2015-11-04,115,117.26,111.58,114.59,187316,0
2015-11-05,113.72,116.63,110,114.59,182400,0
2015-11-06,114.21,115.75,113.8,114.99,74500,0
2015-11-09,115,115,111,114.58,171899,0
2015-11-10,113.52,115.15,111.17,115.04,248900,0
2015-11-11,115.5,116,113.66,114.7,151200,0
2015-11-12,113.92,117.75,113.52,117.42,105200,0
2015-11-13,116.33,118.3,112.01,113.15,343800,0
2015-11-16,113.4,119.5,113.33,119.02,204900,0
2015-11-17,119.46,127,117.54,126.11,316500,0
2015-11-18,125.95,125.95,115.78,117.02,320800,0
2015-11-19,117.23,122.9,116.64,119.96,240200,0
2015-11-20,120.81,121.43,119.6,119.84,78600,0
2015-11-23,119.98,121.21,116.2,118.52,129800,0
2015-11-24,118.24,119.37,117.37,118.28,134500,0
2015-11-25,118.28,120.92,117.94,119.88,180700,0
2015-11-27,120,126,119.45,121.94,126300,0
2015-11-30,122,122,117.21,117.52,170300,0
2015-12-01,118.56,121.82,117.81,120.51,160043,0
2015-12-02,120,123.15,118.69,118.86,102568,0
2015-12-03,119.5,119.94,115.95,116.56,104491,0
2015-12-04,117.01,119,116.5,118.74,98500,0
2015-12-07,119,119.56,116.5,118.45,67800,0
2015-12-08,117.26,120.87,117.26,119.28,131009,0
2015-12-09,119.21,120.22,116.61,116.87,55200,0
2015-12-10,116.43,122.75,116.43,121.32,135700,0
2015-12-11,119.89,123,119.89,121.38,244200,0
2015-12-14,120.15,125,118.26,122.82,356118,0
2015-12-15,122.82,129.65,119.45,127.7,473100,0
2015-12-16,128,132.05,125,131.45,282200,0
2015-12-17,132.11,133.04,129.73,131.69,259300,0
2015-12-18,131.45,133.4,126.95,128.3,956000,0
2015-12-21,129.51,134.87,128.52,134.73,296400,0
2015-12-22,134.52,137.68,130.15,134.11,487051,0
2015-12-23,135.78,138.72,133.39,137.58,253500,0
2015-12-24,137.01,140.38,136.95,139.77,197464,0
2015-12-28,138.85,142.05,137.09,141.39,221600,0
2015-12-29,141.71,142.74,140.16,142.13,137915,0
2015-12-30,142,142.985,138.843,140.91,134182,0
2015-12-31,140.56,143.21,139.35,142.24,90861,0
2016-01-04,139,142.5,134.79,142.08,249799,0
2016-01-05,142.03,144.29,129.72,132.11,296651,0
2016-01-06,131.63,131.63,123.42,124.99,444498,0
2016-01-07,122.76,129.36,121.165,128.87,186153,0
2016-01-08,130.17,135.5,129.71,129.91,221911,0
2016-01-11,130.38,131.475,123.08,126.26,373958,0
2016-01-12,126.43,133.18,126.43,132.84,215883,0
2016-01-13,132.1,132.93,117.26,117.96,396219,0
2016-01-14,117.82,128,113.6,126.98,291818,0
2016-01-15,122,126.34,118.77,125.83,438703,0
2016-01-19,128,130.49,124.39,126.89,324400,0
2016-01-20,124.55,126.65,118.27,122.61,329742,0
2016-01-21,124,125.68,118.54,120.28,201617,0
2016-01-22,121.86,124.93,119.73,124.72,128958,0
2016-01-25,124.66,135.45,124.3,130.4,325195,0
2016-01-26,129.4,131.83,125.75,130.53,205213,0
2016-01-27,130,131.2,124.09,125.35,301937,0
2016-01-28,126.39,126.5,122.16,122.82,214292,0
2016-01-29,122,128.87,122,128.44,212324,0
2016-02-01,127.8,129.85,123.03,126.45,184149,0
2016-02-02,125.39,127.965,120.76,122.41,156571,0
2016-02-03,123.08,123.765,115.82,120.4,205947,0
2016-02-04,120.57,122.84,117,121.61,100506,0
2016-02-05,120.62,123.67,116.26,117.19,159188,0
2016-02-08,115,116.99,104.98,105.52,316472,0
2016-02-09,104.81,110.94,104.505,106.84,105449,0
2016-02-10,108.24,111.63,106.9,107.58,109795,0
2016-02-11,105.31,107.65,103.56,106.48,192352,0
2016-02-12,107.8,108.99,105.24,106.77,141812,0
2016-02-16,108.59,115.87,108.59,111.33,230676,0
2016-02-17,113.93,119.99,111,119.26,179886,0
2016-02-18,119.2,120.99,114.12,114.51,157044,0
2016-02-19,113.98,120,112.9,116.67,128505,0
2016-02-22,118.21,118.9,115.01,116.59,126000,0
2016-02-23,117.39,120.93,115.64,116.71,200858,0
2016-02-24,115.75,115.75,111.13,111.755,162163,0
2016-02-25,112.47,114.84,111.5,113.02,81371,0
2016-02-26,125.75,125.75,114,116.18,260147,0
2016-02-29,115.95,120.175,112.043,114,204599,0
2016-03-01,112.5,117.78,112.5,117.64,179877,0
2016-03-02,110,111.89,109,111.11,1053305,0
2016-03-03,110.37,111.49,109.5,110.7,737955,0
2016-03-04,110.63,111,109.01,110,313482,0
2016-03-07,110,111.04,109.36,110.68,306394,0
2016-03-08,109.77,111.89,109.02,109.28,303123,0
2016-03-09,109,109.08,105.09,105.56,410206,0
2016-03-10,107.4,108.51,105.22,106.12,270876,0
2016-03-11,107,108.44,106.52,108.25,238587,0
2016-03-14,108.25,112.2,107.19,111.72,288994,0
2016-03-15,111.77,111.77,107.77,109.86,321866,0
2016-03-16,109.22,111.65,108.86,110.94,206967,0
2016-03-17,109.8,114.5,109.6,113.87,190896,0
2016-03-18,113.75,114,110.66,111.27,366120,0
2016-03-21,111.04,114.63,111.04,112.48,104730,0
2016-03-22,113,113.96,111.65,112.75,457607,0
2016-03-23,112.18,114.87,109.5,110,240498,0
2016-03-24,109.5,110.54,107.53,110.3,163609,0
2016-03-28,110.77,112.6,109.64,110.76,102348,0
2016-03-29,110.5,113.57,110.5,113.04,88610,0
2016-03-30,114.08,116.16,112.15,114.17,185852,0
2016-03-31,113.92,116.57,113.92,114.48,117835,0
2016-04-01,113.4,115.5,112.9,114.99,163864,0
2016-04-04,115.15,117.02,113.96,116.78,99764,0
2016-04-05,116,118.01,114.02,114.23,91041,0
2016-04-06,114.87,123.21,114.18,122.76,156404,0
2016-04-07,122.5,122.75,120,121.97,148954,0
2016-04-08,122.97,122.99,119.2,120.37,117599,0
2016-04-11,121.24,121.24,118.55,119.79,57182,0
2016-04-12,119.84,122,118.84,121.81,96976,0
2016-04-13,122,123.8,121.24,122.75,197357,0
2016-04-14,123.28,123.75,122,122.5,159319,0
2016-04-15,122.25,124.26,121.345,123.39,109968,0
2016-04-18,123,128.47,122.22,127.14,269400,0
2016-04-19,128.13,128.13,125.35,126.26,145204,0
2016-04-20,127.21,127.21,121.07,124.12,207653,0
2016-04-21,124.93,129.175,124.31,126.98,156385,0
2016-04-22,126.65,129.23,124.28,128.74,171251,0
2016-04-25,128.05,128.635,126.37,128.17,173306,0
2016-04-26,128.81,129.54,123.75,124.01,331322,0
2016-04-27,123.19,123.515,115.67,119.23,247076,0
2016-04-28,118.23,121.8,116.835,119.99,158730,0
2016-04-29,119.99,120.52,114.45,117,139379,0
2016-05-02,117.44,120.945,114.51,120.43,267391,0
2016-05-03,119.22,120.47,116.31,117.51,225090,0
2016-05-04,116.8,118.07,115.71,117.06,126371,0
2016-05-05,117.15,121.04,115.08,119.57,351017,0
2016-05-06,117.83,119.945,115.04,119.03,232028,0
2016-05-09,118.05,118.15,115.29,115.53,186894,0
2016-05-10,116.33,118.86,115,118.61,212059,0
2016-05-11,118.32,120.5,117.675,118.44,242154,0
2016-05-12,118.31,118.31,115,116.49,187899,0
2016-05-13,116.26,116.976,114.46,115.01,250870,0
2016-05-16,115.29,119.78,112.46,115.33,245141,0
2016-05-17,115.77,115.77,111.66,113.4,198895,0
2016-05-18,113.4,115.19,112.22,115.19,296277,0
2016-05-19,114.5,116.8,112.425,112.67,354121,0
2016-05-20,113.84,114.32,112.7,113.75,136119,0
2016-05-23,113.44,115.24,112.99,114.97,108306,0
2016-05-24,114.73,116.25,114.3,115.48,127522,0
2016-05-25,115.55,115.86,114.04,114.84,250582,0
2016-05-26,115.23,117.59,114.095,116.17,150464,0
2016-05-27,115.79,117.58,114.49,117.39,175063,0
2016-05-31,116.76,118.61,116.2,117.77,168860,0
2016-06-01,117.96,119.39,116.82,116.99,189010,0
2016-06-02,116.67,116.97,113.52,114.06,220283,0
2016-06-03,118.49,120,116.29,118.53,955753,0
2016-06-06,118.24,120.21,117.823,119.64,346090,0
2016-06-07,119.66,119.72,116.24,117.04,356937,0
2016-06-08,117.29,119.04,116,117.36,213938,0
2016-06-09,116.56,118.45,115.775,117.78,166283,0
2016-06-10,116.72,117.29,115.86,116.19,215201,0
2016-06-13,115.59,116.14,109.8,110.03,480168,0
2016-06-14,110,111.05,107,107.59,375169,0
2016-06-15,108.41,110.29,107.79,110.02,261354,0
2016-06-16,109,110.33,107.15,107.65,229738,0
2016-06-17,108.74,109.97,106,107.85,285412,0
2016-06-20,108.2,111.1,105.295,105.81,307861,0
2016-06-21,106.86,110,106.64,106.96,260532,0
2016-06-22,106.9,108.81,105.19,105.66,178876,0
2016-06-23,106.89,107.79,105.27,106.145,141007,0
2016-06-24,103.21,103.42,101.01,101.69,145009,0
2016-06-27,101,104.25,100.53,101.05,321441,0
2016-06-28,102.34,104.99,101.1,104.07,252519,0
2016-06-29,104.44,107.57,104.16,105.75,157866,0
2016-06-30,105.49,106.87,104.52,106.32,119604,0
2016-07-01,106.24,108.13,106.24,107.18,121825,0
2016-07-05,106.4,108.82,105.622,108.06,130538,0
2016-07-06,108.54,112.475,107.69,112.34,177870,0
2016-07-07,113,114.59,112.35,114.13,132990,0
2016-07-08,114.78,117.17,113.96,116.39,161348,0
2016-07-11,117.13,118.25,114.935,115.1,71873,0
2016-07-12,115.45,117.45,113.22,115.19,158534,0
2016-07-13,114.92,117.27,110.51,112.8,173657,0
2016-07-14,113.56,114.51,112.15,112.78,103035,0
2016-07-15,112.63,114.9,110.37,111.8,173660,0
2016-07-18,111.96,112.19,110.7,111.05,157138,0
2016-07-19,110.42,111.105,109.58,109.74,100309,0
2016-07-20,110.24,110.66,109.22,110.4,151312,0
2016-07-21,110.99,111.66,108.905,109.81,110618,0
2016-07-22,110.29,111.43,109.56,110.64,183047,0
2016-07-25,110.13,114.09,110.13,113.14,117870,0
2016-07-26,113.27,120.31,113.27,119.74,257102,0
2016-07-27,120,120.05,117.36,117.7,119844,0
2016-07-28,118.08,123.88,116.27,121.6,212639,0
2016-07-29,121.65,121.65,118.67,119.38,199395,0
2016-08-01,120.09,120.91,119.16,119.27,265736,0
2016-08-02,119.88,120.38,117.21,119.86,92257,0
2016-08-03,120.25,121.27,118.51,120.55,133340,0
2016-08-04,121.01,122.76,120.57,121.47,134031,0
2016-08-05,123.11,137.385,123.11,134.17,695312,0
2016-08-08,133.17,133.19,126.83,126.98,220860,0
2016-08-09,126.59,129.43,125.22,128.27,187929,0
2016-08-10,129,129,124.89,126.24,60679,0
2016-08-11,126.63,127.5,125.87,126.99,128380,0
2016-08-12,127.36,127.36,124.02,125.6,140809,0
2016-08-15,125,125.8,123.575,125.23,231224,0
2016-08-16,125.01,125.29,123.59,124.75,99323,0
2016-08-17,125,125,120.43,120.51,152051,0
2016-08-18,113.1,120.46,112.51,115.43,290959,0
2016-08-19,114.16,116.58,113.9,115.98,291229,0
2016-08-22,115.34,116.78,113.25,114.81,314149,0
2016-08-23,115.46,116.56,114.24,114.43,189066,0
2016-08-24,115.23,115.4,111.615,112.12,243856,0
2016-08-25,111.18,115.4,111,111.75,227246,0
2016-08-26,112.71,115.37,111.27,112.16,136841,0
2016-08-29,112.2,113.5,111.09,112.08,227935,0
2016-08-30,111.69,113,110.68,111,126352,0
2016-08-31,110.11,111.62,110,110.16,245625,0
2016-09-01,110,111.9,109.77,110.57,310957,0
2016-09-02,111.4,112.83,110.411,112.13,354029,0
2016-09-06,112.01,121.34,112.01,120,533754,0
2016-09-07,120,120.98,116.98,117.94,267064,0
2016-09-08,118.15,121.54,116.48,121.23,290360,0
2016-09-09,120.68,122.4,115.41,115.74,314107,0
2016-09-12,115.22,120.23,115.06,119.84,129176,0
2016-09-13,118.26,119.07,114.935,118.41,145041,0
2016-09-14,119.18,121.105,118.96,120.19,142577,0
2016-09-15,119.58,122.37,119.235,122.16,83239,0
2016-09-16,122.12,122.69,120.95,122.35,83488,0
2016-09-19,122.69,123.16,120.76,121.16,130591,0
2016-09-20,122.36,123.71,121.08,122.28,124867,0
2016-09-21,122.5,124.65,121.21,123.75,161942,0
2016-09-22,124.83,126.115,124.25,125.22,140821,0
2016-09-23,121.71,126.22,120.89,126.09,172248,0
2016-09-26,123.06,124.975,120.22,120.91,285132,0
2016-09-27,122.99,123.28,121.09,122.14,125648,0
2016-09-28,122.88,125.88,122.2,125.67,177496,0
2016-09-29,125,126.16,123.24,123.73,106636,0
2016-09-30,123.85,125.39,122.03,124.48,86712,0
2016-10-03,123.63,124.87,121.61,121.78,141338,0
2016-10-04,122.29,124.64,121.88,123.35,91230,0
2016-10-05,124.2,126.47,123.45,125.43,172917,0
2016-10-06,124.75,124.75,123.07,123.58,162064,0
2016-10-07,123.53,124.07,121.59,122.71,101506,0
2016-10-10,123.68,124.74,122.69,123.18,63491,0
2016-10-11,122.79,122.79,119.36,120.09,144027,0
2016-10-12,120.29,120.79,118.55,120.01,132159,0
2016-10-13,118.67,119.75,117.055,118.63,87751,0
2016-10-14,119.63,119.63,115.65,117.01,84555,0
2016-10-17,116.87,118.3,115.56,115.93,119224,0
2016-10-18,117.51,117.91,115.73,116.52,82443,0
2016-10-19,115.88,115.88,114.7,115.51,63882,0
2016-10-20,115.16,115.98,115.01,115.37,142494,0
2016-10-21,114.76,115.71,113.02,114.02,148756,0
2016-10-24,114.79,114.92,112.87,113.21,137130,0
2016-10-25,113,114.95,112.75,114.92,75262,0
2016-10-26,115.38,119.5,115.38,119.28,197724,0
2016-10-27,120,122.73,118.855,121.83,323010,0
2016-10-28,121.52,122.6,119.295,120,147807,0
2016-10-31,120.78,120.78,116.21,118.11,87632,0
2016-11-01,118.54,120.57,117.92,118.87,96142,0
2016-11-02,118.29,118.82,117.01,117.99,114244,0
2016-11-03,119,121.7,113.07,117.05,330295,0
2016-11-04,117.05,119.99,116.15,119.1,182923,0
2016-11-07,121,121,117.77,119.56,228740,0
2016-11-08,118.89,119.95,116.62,118.16,162173,0
2016-11-09,120.64,122.88,119.21,120.97,354983,0
2016-11-10,122.91,123.53,120.36,122.29,236918,0
2016-11-11,122.06,125.81,121.71,125.34,274532,0
2016-11-14,125.99,125.99,123.07,123.64,280225,0
2016-11-15,123.43,123.43,118.23,121.39,229060,0
2016-11-16,120.49,121.07,116.17,116.31,211448,0
2016-11-17,116.28,117.64,115.12,116.54,163965,0
2016-11-18,116,117.06,114.91,116.32,118833,0
2016-11-21,116.72,118.57,116.27,118.38,171775,0
2016-11-22,118.61,119.21,115.55,115.98,143277,0
2016-11-23,115.08,118.04,114.74,117.9,147800,0
2016-11-25,118.12,119.92,117.03,119.92,34342,0
2016-11-28,119.36,119.98,117.845,118.91,71003,0
2016-11-29,118.9,120.98,117.65,120.28,155254,0
2016-11-30,120.4,122.19,119.43,119.72,112137,0
2016-12-01,119.11,119.11,113.54,113.59,223449,0
2016-12-02,113.95,116.83,112.86,114.8,152630,0
2016-12-05,114.8,116.87,113.94,115.09,125174,0
2016-12-06,114.84,116.83,114.31,116.79,116890,0
2016-12-07,116.26,116.26,112.97,115.06,177202,0
2016-12-08,115,118.82,114.95,118.42,163862,0
2016-12-09,118.19,119.48,116.2,116.33,71678,0
2016-12-12,115.38,115.38,112,113.55,153949,0
2016-12-13,114,114.64,112.41,113.13,137468,0
2016-12-14,112.44,114.725,111.85,114.29,181367,0
2016-12-15,113.93,113.93,110.15,111.37,191751,0
2016-12-16,111.33,112.77,110.64,111.26,251079,0
2016-12-19,111.26,111.68,109.47,109.77,167493,0
2016-12-20,109.77,110.05,108.43,109.45,156943,0
2016-12-21,109.01,111.32,107.74,110.15,74040,0
2016-12-22,110.57,111.95,109.39,110.41,96804,0
2016-12-23,109.98,112,109.88,111.28,75133,0
2016-12-27,110.99,111.97,110.5,110.96,86650,0
2016-12-28,111,111.62,108.98,109.3,73945,0
2016-12-29,109.86,109.86,107.11,107.87,111939,0
2016-12-30,107.54,109.19,106.95,107.52,68195,0
2017-01-03,107.35,108.97,106.47,108.14,89162,0
2017-01-04,108.41,112,107.7,112,142324,0
2017-01-05,111.82,112.88,110.81,112.5,166401,0
2017-01-06,113,115.46,112.16,115.13,196838,0
2017-01-09,115.9,115.9,113.01,113.22,125176,0
2017-01-10,114.07,114.07,110.7,110.73,108454,0
2017-01-11,111.23,112.94,106.84,108.27,212355,0
2017-01-12,107.9,109.59,107.14,108.8,144465,0
2017-01-13,109.22,111.2,108.2,109.06,196316,0
2017-01-17,109.21,109.21,103.07,104.15,293711,0
2017-01-18,104.17,108.19,103.41,107.41,383895,0
2017-01-19,107.57,108.5,106.07,106.89,260832,0
2017-01-20,107.01,108.53,105.91,107.32,178320,0
2017-01-23,107.49,111.58,107.32,111.21,198204,0
2017-01-24,110.97,112.5,109.905,112.28,211332,0
2017-01-25,113.06,114.04,111.51,114,154310,0
2017-01-26,113.99,114.2,113.051,114.03,158460,0
2017-01-27,114.42,114.78,112.75,113.37,53139,0
2017-01-30,113.09,113.67,110.87,113.36,133822,0
2017-01-31,112.91,115.38,112.18,113.86,134118,0
2017-02-01,113.94,115.09,112.9,113.59,183319,0
2017-02-02,113.06,114.4,111.79,113.82,106808,0
2017-02-03,114.06,115.3,112,113.94,74819,0
2017-02-06,114.13,114.7,112.28,114.07,58316,0
2017-02-07,114.23,114.31,113.14,113.83,46932,0
2017-02-08,113.5,114.88,112.57,113.34,61467,0
2017-02-09,113.66,114.93,112.66,114.73,83481,0
2017-02-10,114.88,115.02,113.98,114.06,151166,0
2017-02-13,114.65,115.73,113.6,114.29,119273,0
2017-02-14,113.71,114.28,111.24,112.89,152004,0
2017-02-15,113.01,113.38,111.91,112.99,194215,0
2017-02-16,113.14,113.5,110.92,113.07,133325,0
2017-02-17,112.2,112.9,109.885,110.14,126314,0
2017-02-21,110.5,111.13,107.75,108.91,170464,0
2017-02-22,108.66,111.008,106.97,107.18,223641,0
2017-02-23,106.94,110.96,106.94,110.097,414960,0
2017-02-24,109,111.86,107.05,109.1,154221,0
2017-02-27,108.18,110.05,107.51,107.88,306949,0
2017-02-28,107.15,107.25,97.93,98.2,590272,0
2017-03-01,99.75,102.82,99.0103,100,683416,0
2017-03-02,99.41,101.96,99.41,99.99,401194,0
2017-03-03,100.27,100.47,99.14,100.28,287125,0
2017-03-06,100.2,100.8,99.48,99.72,268942,0
2017-03-07,98.99,100.99,98.42,98.73,524650,0
2017-03-08,99,100.5,98.04,98.59,761178,0
2017-03-09,98.75,99.58,98.04,98.71,215695,0
2017-03-10,99.22,99.99,97.83,97.87,282596,0
2017-03-13,98,98.87,96.99,98.08,259465,0
2017-03-14,97.64,101.25,97.564,100.49,200759,0
2017-03-15,101.17,101.99,99.63,100.66,243876,0
2017-03-16,100.55,102.63,100.53,101.93,205792,0
2017-03-17,101.68,102.95,100.63,100.81,191595,0
2017-03-20,100.69,101.98,99.61,99.88,145637,0
2017-03-21,100.51,100.51,98.17,99.05,139620,0
2017-03-22,99.04,100.45,98.41,99.82,81130,0
2017-03-23,99.74,101.23,98.725,99.48,118533,0
2017-03-24,99.41,100.525,98.73,99.51,44852,0
2017-03-27,99.62,100.29,98.495,99.43,151769,0
2017-03-28,99.69,100.97,98.95,99.63,141388,0
2017-03-29,99.81,101.08,99.67,100.41,118073,0
2017-03-30,100.5,100.5,99.6,100.06,108206,0
2017-03-31,100.38,100.76,99.965,100.13,141159,0
2017-04-03,100.55,100.82,99.99,100.33,122123,0
2017-04-04,100.26,100.97,98.75,99.42,116516,0
2017-04-05,99.17,103.48,99.02,100.51,286428,0
2017-04-06,100.3,102.76,100.3,102.02,155621,0
2017-04-07,101.88,104.65,101.88,103.73,502409,0
2017-04-10,103.95,106.42,103.89,105.34,165928,0
2017-04-11,105.26,106.89,104.75,106.01,174858,0
2017-04-12,106.16,108.32,105.705,107.81,124201,0
2017-04-13,108,108.56,106.89,108.34,174668,0
2017-04-17,108.39,111,108.39,109.96,130950,0
2017-04-18,109.83,112.38,109.38,111.21,168266,0
2017-04-19,111.5,114.79,110.96,114.26,265316,0
2017-04-20,114.53,116.007,113.84,115.14,268079,0
2017-04-21,115.39,115.39,113.03,114.08,394886,0
2017-04-24,115,116.69,113.53,116.54,204133,0
2017-04-25,117.04,118.81,115.755,118.7,218127,0
2017-04-26,119.2,119.7,115.715,119.15,223629,0
2017-04-27,118.46,119.41,117.77,118.22,103113,0
2017-04-28,118.41,118.75,117.21,118,123439,0
2017-05-01,118.34,119.32,117.41,118.84,156885,0
2017-05-02,118.94,118.94,116.98,118.18,262133,0
2017-05-03,118.43,120.46,117.88,119.03,164457,0
2017-05-04,118.56,119.44,114.08,116.94,164029,0
2017-05-05,116.98,117.99,115.89,117.05,100954,0
2017-05-08,116.9,116.96,115.05,116.25,148804,0
2017-05-09,115.59,117.73,115.01,116.89,175677,0
2017-05-10,116.5,116.5,114.79,114.95,209426,0
2017-05-11,114.44,114.97,111.54,114.42,145986,0
2017-05-12,114.5,114.5,110,110.17,310492,0
2017-05-15,110,114.13,109.9,113.95,214088,0
2017-05-16,114,114.5,111.25,111.64,100233,0
2017-05-17,111,112.228,108.49,109,215488,0
2017-05-18,109.03,109.766,107.1,109.06,200739,0
2017-05-19,109.63,111.98,109.3,111,94937,0
2017-05-22,111.46,112.98,110.25,112.44,129708,0
2017-05-23,113.04,113.74,111.61,113.1,159501,0
2017-05-24,113.74,114.28,112.3,113.98,78258,0
2017-05-25,114.83,114.83,112.44,114.12,42979,0
2017-05-26,114.65,114.96,111.42,114.22,73886,0
2017-05-30,113.46,114.2,112.41,112.65,132115,0
2017-05-31,113.25,114.27,112.01,113.8,131524,0
2017-06-01,114,116.73,112.74,114.94,146368,0
2017-06-02,115.18,115.34,113.1,114.23,61888,0
2017-06-05,114,115.17,113.07,114.5,143454,0
2017-06-06,114.3,115.16,113.01,113.77,84386,0
2017-06-07,114.71,115.32,110.11,111.56,142811,0
2017-06-08,110.95,112.958,104.99,105.01,305982,0
2017-06-09,105.5,109.91,105,108.51,217544,0
2017-06-12,108.41,108.41,104.88,106.46,198014,0
2017-06-13,106.4,108.97,105.46,108.43,218265,0
2017-06-14,108.88,110.605,107.02,109.07,146713,0
2017-06-15,108.19,109.83,107.35,109.02,129398,0
2017-06-16,109.51,113.865,108.1,110.34,155470,0
2017-06-19,111.38,113.02,109.03,109.85,239313,0
2017-06-20,110.1,114.816,107.5,107.84,256761,0
2017-06-21,108.92,112.87,108.21,112.4,150882,0
2017-06-22,113.64,113.88,111.011,112.57,128999,0
2017-06-23,113.29,113.29,109.65,111.84,168702,0
2017-06-26,113.03,113.5,110.3,112.63,123970,0
2017-06-27,112.25,112.93,109.22,109.91,178782,0
2017-06-28,109.4,113.21,109.4,112.33,84575,0
2017-06-29,112.3,112.516,110.51,111.71,64474,0
2017-06-30,110.66,113.38,110.66,113.1,95455,0
2017-07-03,113.59,113.59,110.7,111.89,45332,0
2017-07-05,110,110.24,102,104.97,567570,0
2017-07-06,104.03,105.46,102.07,102.845,319692,0
2017-07-07,104,104.88,102.48,103.39,342951,0
2017-07-10,104.47,107.22,103.778,105.12,174574,0
2017-07-11,105.25,107.42,102.68,103.73,124246,0
2017-07-12,103.73,105.355,102.4,102.89,385790,0
2017-07-13,103.1,103.61,101.44,102.77,170447,0
2017-07-14,102.14,103.1,101.06,101.7,167302,0
2017-07-17,102.44,103.79,101.43,102.51,178254,0
2017-07-18,102.44,104.337,102.28,103.01,171877,0
2017-07-19,103.62,107.05,103.585,106.36,222403,0
2017-07-20,105.98,106.87,104.02,104.29,143957,0
2017-07-21,104.51,104.58,102.69,102.8,152227,0
2017-07-24,102.22,104.37,101.9,103.37,170213,0
2017-07-25,104.48,104.48,97.63,98.32,392137,0
2017-07-26,98.02,101.813,98.02,101.15,200723,0
2017-07-27,101.46,103.14,100.084,100.9,138735,0
2017-07-28,100.03,101.475,97.7,98.42,224986,0
2017-07-31,99.3,100.79,99.01,99.5,125766,0
2017-08-01,100,100,97.18,97.32,214260,0
2017-08-02,97.2,98.17,95.54,95.8,186498,0
2017-08-03,99.1,99.1,95.2,96.94,370242,0
2017-08-04,97.38,98.68,96,97.08,474590,0
2017-08-07,97.05,98,95.43,95.78,191196,0
2017-08-08,96.855,97.36,93.08,93.21,249297,0
2017-08-09,92.23,94.85,92.23,93.81,196323,0
2017-08-10,93.35,93.94,90.8,91.17,162304,0
2017-08-11,91.25,92.475,90.315,91.51,206663,0
2017-08-14,92.5,93.31,91.87,92.4,404969,0
2017-08-15,93,93.6,90.17,90.72,281132,0
2017-08-16,90.47,90.79,89.625,90,402216,0
2017-08-17,90,90.64,89.05,89.3,287019,0
2017-08-18,89.79,90.48,88.25,89.97,703150,0
2017-08-21,90.37,91.91,90.185,91.24,278048,0
2017-08-22,91.24,92.045,91.065,91.66,135369,0
2017-08-23,91.86,93.32,91.21,93.2,131328,0
2017-08-24,93.68,93.99,92,92.23,151483,0
2017-08-25,92.89,93.52,90.17,91.57,171001,0
2017-08-28,91,91.91,89.72,89.83,365967,0
2017-08-29,89.86,90.86,89,89.95,191992,0
2017-08-30,90.21,91.21,90.08,91,131242,0
2017-08-31,91.05,98.66,91.05,97.43,294707,0
2017-09-01,97.01,97.95,94.21,95.62,169123,0
2017-09-05,95.39,95.56,93.19,94.67,252553,0
2017-09-06,95.32,95.67,93.89,94.97,244912,0
2017-09-07,95,95,91.31,93.39,380362,0
2017-09-08,93.29,95.5,92.3,94.99,320624,0
2017-09-11,95.3,95.625,94.35,95.19,393942,0
2017-09-12,94.95,96.2,94.92,95.75,120014,0
2017-09-13,96,96.18,93.885,95.95,188966,0
2017-09-14,95.83,96.06,94.63,95.89,378577,0
2017-09-15,94.93,95.2,90.81,90.81,849154,0
2017-09-18,90.66,92.07,90.1056,91.01,234627,0
2017-09-19,91.32,92.33,90.31,90.77,97789,0
2017-09-20,91.3,93.524,90.91,92.8,120927,0
2017-09-21,92.5,93.03,89.71,89.85,148673,0
2017-09-22,90.06,91.6,89.22,90.81,231289,0
2017-09-25,91.07,92.475,90.07,91.69,190527,0
2017-09-26,91.64,92.52,90.25,91.68,143509,0
2017-09-27,91.64,93.675,91.26,91.49,149775,0
2017-09-28,91.5,91.87,89.1,91.33,193598,0
2017-09-29,91.33,93,91.03,92.27,141083,0
2017-10-02,92.7,95.98,91.89,95.62,301502,0
2017-10-03,95.68,95.98,93.65,95.69,412697,0
2017-10-04,95.72,97.51,94.56,97.03,460809,0
2017-10-05,97.74,97.845,95.91,96.04,95977,0
2017-10-06,96.14,96.39,95.71,96.29,106891,0
2017-10-09,96.21,100.22,95.64,99.91,271977,0
2017-10-10,100,100.21,96.95,97.45,271267,0
2017-10-11,97.45,99.24,95.64,97.15,272308,0
2017-10-12,94.24,97.34,82.29,82.59,1488645,0
2017-10-13,83.34,84.2662,79.92,80.14,2258866,0
2017-10-16,80,83.59,79.04,81.06,629351,0
2017-10-17,81.17,81.43,80.14,81.27,438045,0
2017-10-18,81.89,81.915,78.94,79.06,656303,0
2017-10-19,78.95,79.43,76.66,76.75,455101,0
2017-10-20,77.19,80.07,76.26,80.06,432493,0
2017-10-23,80.36,82.2,79.58,81.22,382335,0
2017-10-24,81.41,84.63,81.06,83.75,455652,0
2017-10-25,83.5,84.14,79.65,80.5,746718,0
2017-10-26,80.42,82.45,79.53,81,707215,0
2017-10-27,82.29,82.45,79.5,80.4,231817,0
2017-10-30,81.25,82.5,77.65,77.95,364175,0
2017-10-31,77.85,79.09,77.62,77.71,475692,0
2017-11-01,78.67,78.76,76.56,76.99,224038,0
2017-11-02,79.66,82.14,74.38,74.44,646153,0
2017-11-03,74.01,79.04,72.21,77.56,428676,0
2017-11-06,77.56,85.42,77.56,84.97,371998,0
2017-11-07,84,84.16,82.12,83.93,374475,0
2017-11-08,83.92,88.47,83.77,87.42,297821,0
2017-11-09,86.41,87.19,85.29,86.28,207051,0
2017-11-10,86.69,87.97,86.42,87.31,123919,0
