Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,13.75,13.79,13.71,13.72,3700,0
2010-08-24,13.22,13.55,13.01,13.55,15740,0
2010-08-25,13.33,13.41,13.03,13.33,37280,0
2010-08-26,13.73,13.86,13.48,13.49,7150,0
2010-08-27,13.45,14.07,13.25,13.98,4200,0
2010-08-30,14.03,14.1,13.8,13.9,1700,0
2010-08-31,13.7,14.03,13.7,13.95,11052,0
2010-09-01,14.15,14.55,14.15,14.55,2552,0
2010-09-02,14.75,14.82,14.66,14.82,3527,0
2010-09-03,15.45,15.7,15.36,15.61,6300,0
2010-09-07,15.37,15.37,14.47,14.47,26367,0
2010-09-08,14.56,14.9,14.49,14.55,8800,0
2010-09-09,15.02,15.1,14.56,14.75,12234,0
2010-09-10,14.72,14.78,14.17,14.23,15011,0
2010-09-13,14.67,15.12,14.58,14.59,22542,0
2010-09-14,14.42,14.45,13.9,13.9,22102,0
2010-09-15,13.77,14.25,13.7,14.15,23602,0
2010-09-16,14.19,14.61,14.19,14.61,5950,0
2010-09-17,14.63,14.63,14,14,4698,0
2010-09-20,14.22,14.42,14.22,14.4,5419,0
2010-09-21,14.31,14.31,13.69,13.69,3900,0
2010-09-22,13.68,13.86,13.12,13.29,19300,0
2010-09-23,13.07,13.54,13,13.15,25901,0
2010-09-24,13.45,14.14,13.44,14.09,27517,0
2010-09-27,13.99,14.02,13.8,13.8,5300,0
2010-09-28,13.5,13.96,13.5,13.95,11277,0
2010-09-29,13.9,13.93,13.57,13.75,18982,0
2010-09-30,13.96,14.3,13.68,14.1,17982,0
2010-10-01,14.29,14.29,13.81,13.97,4515,0
2010-10-04,13.84,13.99,13.47,13.47,2277,0
2010-10-05,13.97,14.81,13.97,14.62,7697,0
2010-10-06,14.55,14.77,14.43,14.45,5834,0
2010-10-07,14.63,14.63,14,14.18,6596,0
2010-10-08,14.38,14.39,14,14.02,13625,0
2010-10-11,14.1,14.34,14.1,14.19,8185,0
2010-10-12,14.5,14.78,14.5,14.66,1700,0
2010-10-13,15,15.09,14.58,14.68,2012,0
2010-10-14,14.38,14.56,14,14.34,19087,0
2010-10-15,14.04,14.04,12.52,12.67,56860,0
2010-10-18,12.67,12.93,12.24,12.75,23529,0
2010-10-19,13.05,14.53,13.05,13.64,52350,0
2010-10-20,13.66,13.66,12.91,13.63,66410,0
2010-10-21,13.68,14.1,13.65,13.72,147480,0
2010-10-22,13.91,13.91,13.63,13.79,8731,0
2010-10-25,14.05,14.16,13.19,13.32,16349,0
2010-10-26,13.19,13.27,12.89,12.89,13200,0
2010-10-27,12.86,13.3,12.76,13.03,12880,0
2010-10-28,13.17,13.22,12.82,13.06,8847,0
2010-10-29,12.93,12.93,12.63,12.64,13981,0
2010-11-01,12.72,13.12,12.47,12.61,10069,0
2010-11-02,12.85,12.85,12.78,12.78,2100,0
2010-11-03,12.91,12.92,12.71,12.89,1410,0
2010-11-04,13.06,13.89,13.06,13.86,15302,0
2010-11-05,13.83,14.93,13.83,14.45,37856,0
2010-11-08,14.29,14.62,14.27,14.45,14686,0
2010-11-09,14.5,14.5,13.41,13.5,21545,0
2010-11-10,13.7,14.18,13.5,14.11,18042,0
2010-11-11,13.81,14.09,13.73,14.03,5343,0
2010-11-12,13.89,14.05,13.77,13.97,18322,0
2010-11-15,14.19,14.69,14.12,14.13,21525,0
2010-11-16,13.93,13.97,13.48,13.52,22311,0
2010-11-17,13.44,13.51,13.2,13.21,4943,0
2010-11-18,13.56,13.61,12.99,12.99,20637,0
2010-11-19,12.91,12.97,12.75,12.94,10301,0
2010-11-22,12.81,12.81,12.36,12.46,16465,0
2010-11-23,12.31,12.41,12.14,12.16,17513,0
2010-11-24,12.4,12.99,12.3,12.96,10885,0
2010-11-26,12.7,12.8,12.62,12.7,19267,0
2010-11-29,12.5,13.01,12.33,13.01,5822,0
2010-11-30,12.86,12.88,12.59,12.73,7900,0
2010-12-01,13.04,13.36,13,13.26,41300,0
2010-12-02,13.25,13.7,13.01,13.65,18378,0
2010-12-03,13.44,13.53,13.32,13.52,5450,0
2010-12-06,13.38,13.47,13.27,13.27,18033,0
2010-12-07,13.62,13.77,13.36,13.42,5684,0
2010-12-08,13.54,14.72,13.51,14.72,15483,0
2010-12-09,14.85,15.28,14.8,15.28,14437,0
2010-12-10,15.47,16.08,15.47,16,18475,0
2010-12-13,16.25,16.44,15.86,15.94,11275,0
2010-12-14,16.24,16.3,15.83,15.86,15200,0
2010-12-15,15.52,15.66,15.36,15.6,27748,0
2010-12-16,15.5,15.66,15.08,15.11,16566,0
2010-12-17,15,15.07,14.46,14.72,24317,0
2010-12-20,14.77,15.2,14.57,15.06,8100,0
2010-12-21,15.25,15.97,15.25,15.81,23006,0
2010-12-22,16.06,16.34,16.05,16.34,4125,0
2010-12-23,16.14,16.25,16.14,16.14,6800,0
2010-12-27,16.31,16.31,16.18,16.18,5057,0
2010-12-28,16.15,16.46,16.15,16.36,24500,0
2010-12-29,16.31,16.31,16.26,16.27,3300,0
2010-12-30,16.12,16.12,15.69,16,14110,0
2010-12-31,15.96,16.12,15.93,15.96,2529,0
2011-01-03,16.42,17.07,16.42,16.81,27615,0
2011-01-04,16.92,17.12,16.63,16.99,17900,0
2011-01-05,17.25,18.13,17.25,18.1,69300,0
2011-01-06,18.44,18.44,18,18.07,19161,0
2011-01-07,18.1,18.1,17.19,17.95,27477,0
2011-01-10,17.76,18.34,17.7,17.95,11742,0
2011-01-11,18.21,18.69,18.21,18.59,9143,0
2011-01-12,18.89,19.34,18.89,19.13,20542,0
2011-01-13,18.96,19.07,18.56,18.56,14861,0
2011-01-14,18.95,20.09,18.95,19.7,26800,0
2011-01-18,20.3,20.3,19.25,19.65,8300,0
2011-01-19,19.48,19.48,18.95,19.02,4935,0
2011-01-20,18.94,19.18,18.37,18.97,18890,0
2011-01-21,19.27,20.5,19.27,20.36,50277,0
2011-01-24,20.22,20.22,19.62,19.62,19300,0
2011-01-25,19.53,19.57,19.1,19.57,4100,0
2011-01-26,19.8,20.08,19.7,19.8,24800,0
2011-01-27,19.69,19.95,19.33,19.75,5950,0
2011-01-28,19.88,20.04,19.47,19.65,20410,0
2011-01-31,19.5,19.7,19.19,19.37,39600,0
2011-02-01,19.63,20.62,19.63,20.57,23886,0
2011-02-02,20.3,20.5,20.1,20.34,3223,0
2011-02-03,20.16,20.16,19.65,20,1700,0
2011-02-04,19.88,19.88,19.67,19.79,1600,0
2011-02-07,19.97,20.53,19.97,20.36,8000,0
2011-02-08,19.4,22,19.4,21.82,42638,0
2011-02-09,21.82,21.91,21.01,21.29,14747,0
2011-02-10,21.52,21.79,21.34,21.73,11800,0
2011-02-11,21.69,22.35,21.69,22.03,28824,0
2011-02-14,22.2,22.79,22.14,22.6,67600,0
2011-02-15,22.69,22.77,21.88,21.99,45200,0
2011-02-16,22.08,22.25,21.8,21.98,14350,0
2011-02-18,22.02,22.72,21.71,22.4,19804,0
2011-02-22,22.39,22.39,20.7,20.76,60214,0
2011-02-23,20.74,20.96,19.93,20.49,19617,0
2011-02-24,20.4,20.89,20.39,20.75,19859,0
2011-02-25,21.1,21.25,20.43,20.43,208900,0
2011-02-28,20.77,20.77,20.08,20.2,7332,0
2011-03-01,20.14,20.17,19.06,19.06,25400,0
2011-03-02,19.08,19.5,18.75,18.75,40767,0
2011-03-03,19.43,19.71,19.12,19.51,5815,0
2011-03-04,20.1,20.1,18.81,19.25,12307,0
2011-03-07,19.22,19.27,19.05,19.2,12455,0
2011-03-08,19.5,19.94,19.5,19.94,10000,0
2011-03-09,19.74,19.96,19.68,19.9,5866,0
2011-03-10,19.6,19.6,18.85,19.27,42932,0
2011-03-11,19.25,20.2,19.25,20.18,18415,0
2011-03-14,19.9,19.95,19.21,19.95,4500,0
2011-03-15,19.4,21.38,19.4,21.38,14032,0
2011-03-16,21.11,21.28,20.61,20.61,9926,0
2011-03-17,21.33,21.33,20.7,20.95,2350,0
2011-03-18,21.3,21.92,21.3,21.58,2750,0
2011-03-21,21.83,21.83,21,21.19,7100,0
2011-03-22,21.28,21.28,20.98,20.98,2100,0
2011-03-23,20.75,21.37,20.75,21.36,4450,0
2011-03-24,21.13,21.85,20.35,21.63,38336,0
2011-03-25,21.74,22.04,21.74,21.86,9709,0
2011-03-28,21.79,21.99,21.48,21.48,3800,0
2011-03-29,21.47,21.78,21.27,21.74,1636,0
2011-03-30,21.82,22.31,21.79,21.79,1827,0
2011-03-31,21.61,21.63,21.41,21.63,400,0
2011-04-01,22.2,22.2,21.78,21.81,1800,0
2011-04-04,21.51,21.51,21.49,21.5,2200,0
2011-04-05,21.55,21.55,21.42,21.42,2800,0
2011-04-06,21.52,21.9,21.52,21.85,2636,0
2011-04-07,21.88,22.12,21.68,21.68,1500,0
2011-04-08,21.8,21.8,21.6,21.6,1100,0
2011-04-11,21.78,21.79,21.78,21.78,5200,0
2011-04-12,21.3,21.64,20.93,21.63,6200,0
2011-04-13,21.72,21.72,21.15,21.42,409066,0
2011-04-14,21.24,21.24,20.5,20.5,3818,0
2011-04-15,20.67,20.67,19.88,20.27,9013,0
2011-04-18,20.07,20.07,19.34,20,6810,0
2011-04-19,19.96,20.57,19.84,20.39,21360,0
2011-04-20,20.65,20.68,20.23,20.61,12328,0
2011-04-21,21.09,23,21.09,22.62,18805,0
2011-04-25,22.62,23.46,22.5,23.35,40300,0
2011-04-26,23.52,23.54,23,23.52,23500,0
2011-04-27,23.63,24.14,23.49,24.05,19782,0
2011-04-28,23.96,24.13,23.82,23.82,7164,0
2011-04-29,24.16,24.16,23.4,23.4,7500,0
2011-05-02,23.7,23.89,23.55,23.55,4400,0
2011-05-03,23.35,23.38,23.02,23.14,8900,0
2011-05-04,22.92,22.92,22.4,22.4,3400,0
2011-05-05,22.19,22.67,22.09,22.28,4614,0
2011-05-06,23.22,23.33,22.68,22.68,2800,0
2011-05-09,22.61,22.61,22.39,22.59,300,0
2011-05-10,22.56,22.98,22.51,22.98,2525,0
2011-05-11,22.77,22.77,22.08,22.08,5228,0
2011-05-12,22.04,22.12,21.74,22.12,13380,0
2011-05-13,22.14,22.14,21.82,21.82,900,0
2011-05-16,21.6,22.96,21.52,22.75,15600,0
2011-05-17,22.37,23.62,22.33,23.62,26867,0
2011-05-18,23.45,23.98,23.23,23.98,9300,0
2011-05-19,24.24,24.6,24.11,24.57,10205,0
2011-05-20,24.47,24.47,23.75,23.76,8350,0
2011-05-23,23.46,23.46,23.15,23.15,4795,0
2011-05-24,22.91,22.95,22.04,22.28,5600,0
2011-05-25,22,22,21.58,21.8,3700,0
2011-05-26,21.8,22.26,21.4,22.26,2500,0
2011-05-27,22.6,23,22.4,22.92,3200,0
2011-05-31,23.22,23.5,23.02,23.09,1900,0
2011-06-01,22.86,22.86,22.01,22.01,3900,0
2011-06-02,22.16,22.16,21.43,21.98,2300,0
2011-06-03,21.45,21.45,20.99,21.03,4600,0
2011-06-06,20.98,20.98,20.3,20.43,28700,0
2011-06-07,20.49,20.49,20.1,20.36,850,0
2011-06-08,20,20.26,19.24,19.39,111019,0
2011-06-09,19.51,20.35,19.5,20.08,63965,0
2011-06-10,19.65,19.88,19.06,19.78,3800,0
2011-06-13,19.77,19.98,19.56,19.81,15113,0
2011-06-14,20.07,20.07,18.61,18.65,10200,0
2011-06-15,18.27,18.92,17.91,18.3,6300,0
2011-06-16,18.5,19.38,18.5,19.13,4800,0
2011-06-17,19.62,19.62,18.8,18.97,6200,0
2011-06-20,18.88,20.16,18.88,19.83,3775,0
2011-06-21,19.87,20.37,19.85,20.23,5035,0
2011-06-22,20.48,20.6,20,20,2310,0
2011-06-23,19.89,20.08,19.78,20.06,16500,0
2011-06-24,20.05,20.05,19.47,19.5,4400,0
2011-06-27,19.91,20.42,19.91,20.42,1500,0
2011-06-28,19.44,20.84,19.44,20.77,5500,0
2011-06-29,20.72,21.47,20.64,21.44,9100,0
2011-06-30,21.53,21.72,20.92,21.16,27000,0
2011-07-01,21.29,21.81,21.29,21.72,1225,0
2011-07-05,21.75,22.11,21.25,22.05,18636,0
2011-07-06,21.82,22.23,21.4,22.17,16699,0
2011-07-07,22.75,23.53,22.75,23.01,27585,0
2011-07-08,22.55,22.93,22.55,22.71,26044,0
2011-07-11,22.48,22.48,21.34,21.47,19630,0
2011-07-12,21.67,21.97,21.67,21.74,8300,0
2011-07-13,22.72,22.72,20.42,20.64,44935,0
2011-07-14,20.3,20.32,19.06,19.06,39907,0
2011-07-15,19.1,19.1,18.55,18.98,27890,0
2011-07-18,19.09,19.13,18.39,18.84,39776,0
2011-07-19,19.18,19.27,18.51,19.15,34400,0
2011-07-20,19.3,19.59,19.01,19.51,19676,0
2011-07-21,19.8,20.3,19.8,20.09,8021,0
2011-07-22,20,20.02,19.69,19.71,5435,0
2011-07-25,19.2,19.59,19.19,19.3,4300,0
2011-07-26,19.07,19.28,18.85,19.04,17299,0
2011-07-27,18.76,18.76,18.34,18.34,9650,0
2011-07-28,18.35,18.96,18.28,18.28,4300,0
2011-07-29,18.25,18.45,17.72,18.39,12812,0
2011-08-01,18.3,18.3,17.75,17.95,22200,0
2011-08-02,17.5,17.5,16.73,16.82,87558,0
2011-08-03,16.53,17.28,15.98,17.17,77787,0
2011-08-04,16.78,16.78,15.27,15.27,45470,0
2011-08-05,15.53,15.53,13.94,15.1,38243,0
2011-08-08,14.16,14.27,10.46,11.62,134778,0
2011-08-09,12.43,13.12,11.63,13.1,32515,0
2011-08-10,13.88,15.85,13.5,14.56,135842,0
2011-08-11,15.33,16.71,15.27,16.63,29681,0
2011-08-12,16.75,17.45,15.76,16.01,13700,0
2011-08-15,17,17.55,17,17.16,5100,0
2011-08-16,16.62,16.92,16.45,16.56,7100,0
2011-08-17,16.87,17.04,16.28,16.44,8400,0
2011-08-18,15.56,15.56,14.76,15,98731,0
2011-08-19,15.41,15.41,14.68,14.73,5809,0
2011-08-22,15.13,15.45,14.57,14.7,17703,0
2011-08-23,14.75,15.53,14.53,15.49,30761,0
2011-08-24,16.25,16.77,15.76,16.25,9748,0
2011-08-25,16.69,17.32,15.93,16.24,58134,0
2011-08-26,15.9,16.67,15.9,16.46,14324,0
2011-08-29,17.1,17.28,17.09,17.28,5760,0
2011-08-30,16.9,17.63,16.9,17.43,3960,0
2011-08-31,17.75,17.99,17.38,17.7,113600,0
2011-09-01,17.63,17.79,17.1,17.14,6865,0
2011-09-02,16.1,16.1,14.72,15.15,122608,0
2011-09-06,14.39,14.77,13.94,14.77,165100,0
2011-09-07,15.41,16.39,15.4,16.39,6400,0
2011-09-08,16.01,16.28,15.55,15.8,8900,0
2011-09-09,15.39,15.39,14.75,15.01,31000,0
2011-09-12,14.52,15.61,14.43,15.37,14000,0
2011-09-13,15.33,15.82,15.32,15.59,16200,0
2011-09-14,15.84,16.52,15.24,16.52,13350,0
2011-09-15,15.97,16.02,15.22,15.98,30442,0
2011-09-16,16.08,16.3,15.5,15.81,2900,0
2011-09-19,15.21,15.65,15.21,15.65,1100,0
2011-09-20,15.58,16.15,15.46,15.46,4000,0
2011-09-21,15.54,15.79,14.88,14.89,8400,0
2011-09-22,14.21,15.18,13.93,14.2,51980,0
2011-09-23,14.31,14.61,14.26,14.49,9600,0
2011-09-26,14.55,15.75,14.46,15.67,4900,0
2011-09-27,17,17.05,15.21,15.22,30844,0
2011-09-28,15.21,15.49,14.45,14.54,9900,0
2011-09-29,14.83,15.09,13.8,14.28,242637,0
2011-09-30,14.1,14.2,13.82,13.83,63600,0
2011-10-03,13.66,14,12.45,12.66,31940,0
2011-10-04,12.36,13,11.54,13,49821,0
2011-10-05,13.02,13.48,12.72,13.48,3274,0
2011-10-06,13.4,14.31,13.13,14.3,8593,0
2011-10-07,14.54,14.84,13.6,14.07,3621,0
2011-10-10,14.38,15.06,14.38,15.02,7050,0
2011-10-11,14.84,15.64,14.72,15.4,15288,0
2011-10-12,15.95,16.55,15.9,16.11,18000,0
2011-10-13,16,16,14.75,14.92,6892,0
2011-10-14,15.19,15.48,14.72,15.01,4900,0
2011-10-17,14.5,14.5,13.89,13.89,2000,0
2011-10-18,14.39,14.75,13.95,14.51,9250,0
2011-10-19,14.78,14.91,13.87,13.87,5900,0
2011-10-20,13.93,14.29,13.45,14.29,4900,0
2011-10-21,14.73,16.14,14.73,15.99,24851,0
2011-10-24,16.25,17.84,16.25,17.34,45301,0
2011-10-25,16.92,17.28,15.91,15.95,17004,0
2011-10-26,16.39,17,16.24,16.92,9916,0
2011-10-27,18.34,18.65,17.83,18.49,20150,0
2011-10-28,18.05,18.53,17.93,18.41,12900,0
2011-10-31,17.87,18.32,17.7,17.7,3564,0
2011-11-01,17.13,17.21,16.42,16.42,10300,0
2011-11-02,17.3,17.59,17.03,17.51,3200,0
2011-11-03,17.7,18.5,17.17,18.46,9050,0
2011-11-04,18.07,18.12,17.9,18.12,5900,0
2011-11-07,17.86,18.15,17.61,18.15,2500,0
2011-11-08,18.38,18.51,17.91,18.51,2200,0
2011-11-09,17.78,17.78,16.78,16.88,7700,0
2011-11-10,17.31,17.31,16.82,16.86,4400,0
2011-11-11,17.29,17.45,17.29,17.39,4850,0
2011-11-14,17.1,17.1,16.4,16.5,3200,0
2011-11-15,16.16,16.59,15.82,16.38,12330,0
2011-11-16,15.86,15.93,15.22,15.22,4800,0
2011-11-17,15.43,15.43,14.6,14.61,6386,0
2011-11-18,14.98,15.19,14.91,14.95,4300,0
2011-11-21,14.51,14.69,14,14.69,11979,0
2011-11-22,14.55,14.7,14.4,14.4,5976,0
2011-11-23,13.75,14.05,13.5,13.89,20229,0
2011-11-25,14.09,14.29,14.09,14.14,1750,0
2011-11-28,15.26,15.26,14.98,15.08,12503,0
2011-11-29,14.96,15.13,14.83,14.95,34200,0
2011-11-30,15.56,16.91,15.56,16.91,22450,0
2011-12-01,16.75,17.03,16.5,17.03,22550,0
2011-12-02,17.19,17.81,17.19,17.39,9100,0
2011-12-05,17.78,18.6,17.78,18.16,49670,0
2011-12-06,17.92,17.92,17.21,17.4,8149,0
2011-12-07,17.45,17.82,17.3,17.77,6900,0
2011-12-08,17.08,17.08,16.62,16.62,1900,0
2011-12-09,17.2,17.56,17.13,17.56,16472,0
2011-12-12,16.65,16.91,16.65,16.91,3700,0
2011-12-13,17.08,17.12,16.4,16.4,23379,0
2011-12-14,16.52,16.57,16.22,16.22,847,0
2011-12-15,16.45,16.45,15.15,15.32,2825,0
2011-12-16,15.51,15.74,15.29,15.44,5075,0
2011-12-19,15.54,15.54,14.22,14.22,6061,0
2011-12-20,14.84,15.2,14.4,14.4,16284,0
2011-12-21,14.3,14.34,13.9,14.32,9167,0
2011-12-22,14.65,15.11,14.65,15.02,16851,0
2011-12-23,15.02,15.34,14.87,15.34,3050,0
2011-12-27,15.1,15.27,14.9,14.9,2616,0
2011-12-28,14.72,14.72,14.25,14.25,8598,0
2011-12-29,14.35,14.75,14.31,14.75,19949,0
2011-12-30,14.7,14.76,14.58,14.74,6357,0
2012-01-03,14.89,15.58,14.89,15.43,9000,0
2012-01-04,15.81,15.96,15.81,15.9,10332,0
2012-01-05,15.94,17.19,15.91,16.45,6623,0
2012-01-06,16.77,16.77,16.3,16.42,7393,0
2012-01-09,16.49,17.02,16.49,16.96,5267,0
2012-01-10,17.25,18.06,17.23,17.94,26998,0
2012-01-11,17.7,18.09,17.7,17.91,17100,0
2012-01-12,18.05,18.25,17.62,18.11,18950,0
2012-01-13,18.17,18.55,18.17,18.45,24005,0
2012-01-17,18.75,18.93,18.2,18.28,25400,0
2012-01-18,18.2,18.62,18.19,18.57,1600,0
2012-01-19,18.65,18.65,18.16,18.23,4000,0
2012-01-20,16.41,16.41,15.55,16.39,24579,0
2012-01-23,16.39,16.39,16.05,16.35,8894,0
2012-01-24,16.09,16.09,15.6,15.73,15200,0
2012-01-25,15.54,16.18,15.52,16.14,14763,0
2012-01-26,16.17,16.5,15.65,15.93,11100,0
2012-01-27,15.95,16.32,15.95,16.26,3350,0
2012-01-30,15.94,15.94,15.13,15.39,16650,0
2012-01-31,15.67,15.99,15.53,15.99,15088,0
2012-02-01,16.26,16.8,16.26,16.63,6652,0
2012-02-02,16.77,17.28,16.77,16.91,1500,0
2012-02-03,17.42,18.92,17.42,18.55,20284,0
2012-02-06,18.36,18.36,17.59,17.59,3547,0
2012-02-07,17.28,17.51,17.1,17.15,700,0
2012-02-08,17.13,17.88,17.13,17.88,9254,0
2012-02-09,17.89,18.41,17.75,18.41,2220,0
2012-02-10,17.87,18,17.77,17.86,1181,0
2012-02-13,18,18.4,17.79,18.05,2200,0
2012-02-14,17.74,17.74,17.33,17.6,4355,0
2012-02-15,18.5,19.04,18.34,18.59,97161,0
2012-02-16,18.41,18.69,18.2,18.69,58800,0
2012-02-17,18.37,18.76,18.19,18.27,4600,0
2012-02-21,17.84,18.04,17.84,17.95,1800,0
2012-02-22,17.89,17.89,17.69,17.82,900,0
2012-02-23,17.95,18.62,17.94,18.47,8600,0
2012-02-24,18.22,18.51,18.22,18.42,2667,0
2012-02-27,18.26,18.9,18.26,18.83,900,0
2012-02-28,18.7,19.24,18.7,19.19,3000,0
2012-02-29,19.25,19.77,19.07,19.38,10070,0
2012-03-01,19.32,19.48,19.03,19.2,9500,0
2012-03-02,19.08,19.17,19,19.08,5500,0
2012-03-05,18.5,18.68,18.5,18.59,700,0
2012-03-06,18.19,18.19,17.75,17.75,3647,0
2012-03-07,17.61,18,17.61,17.97,4285,0
2012-03-08,18.12,18.6,17.96,18.6,2900,0
2012-03-09,18.75,19.29,18.75,18.94,3300,0
2012-03-12,18.46,18.46,18.11,18.26,14935,0
2012-03-13,18.63,19.53,18.63,19.53,9963,0
2012-03-14,19.79,20.99,19.67,20.58,7713,0
2012-03-15,20.5,21.86,20.5,21.6,9701,0
2012-03-16,22.24,22.48,21.9,22.19,12773,0
2012-03-19,22.5,23.25,22.5,22.56,24500,0
2012-03-20,22.06,22.55,21.86,22.41,15848,0
2012-03-21,22.79,23.01,22.57,22.61,5560,0
2012-03-22,22.33,22.34,21.67,21.98,1700,0
2012-03-23,22.19,22.93,22.15,22.93,5542,0
2012-03-26,23.16,23.91,23.08,23.91,13007,0
2012-03-27,23.88,23.88,23.54,23.64,4994,0
2012-03-28,23.9,23.97,23.06,23.68,12254,0
2012-03-29,23.15,23.32,22.82,23.32,5700,0
2012-03-30,23.54,23.54,22.65,22.82,2800,0
2012-04-02,22.9,23.64,22.58,23.25,3434,0
2012-04-03,23.2,23.27,23.2,23.21,2736,0
2012-04-04,23.2,23.2,22.3,22.53,2400,0
2012-04-05,22.55,23.17,22.55,22.99,5285,0
2012-04-09,22.66,22.66,21.55,21.72,10166,0
2012-04-10,21.51,21.6,20.42,20.54,4200,0
2012-04-11,21.14,21.36,20.9,21.23,4500,0
2012-04-12,21.18,21.95,21.12,21.93,6034,0
2012-04-13,21.68,21.68,21.1,21.25,15603,0
2012-04-16,21.72,21.72,20.75,21.05,3768,0
2012-04-17,21.39,21.77,21.01,21.77,78431,0
2012-04-18,21.34,22.11,21.34,21.61,2600,0
2012-04-19,21.64,21.64,21.06,21.48,2368,0
2012-04-20,22.47,22.47,21.25,21.25,10615,0
2012-04-23,21.16,21.49,20.95,21.42,21208,0
2012-04-24,21.68,22.06,21.29,21.38,19176,0
2012-04-25,21.75,21.78,21.33,21.77,2484,0
2012-04-26,21.66,22.28,21.66,21.81,6143,0
2012-04-27,21.97,22.77,21.97,22.77,7882,0
2012-04-30,22.63,22.63,22.25,22.36,5814,0
2012-05-01,22.63,23.33,22.27,23.16,2000,0
2012-05-02,22.66,22.91,22.21,22.74,3198,0
2012-05-03,22.65,22.7,22.31,22.41,9692,0
2012-05-04,22,22,21.12,21.76,1700,0
2012-05-07,21.9,21.95,21.44,21.78,1350,0
2012-05-08,21.88,21.88,20.73,21.3,3700,0
2012-05-09,20.66,21.01,20.25,20.95,9230,0
2012-05-10,21.59,21.73,21.47,21.47,3000,0
2012-05-11,20.84,21.53,20.84,21.47,22268,0
2012-05-14,20.79,20.79,19.8,19.8,28066,0
2012-05-15,19.74,19.74,19.25,19.25,9689,0
2012-05-16,19.39,19.64,18.5,18.59,71191,0
2012-05-17,18.34,18.55,18.03,18.29,7962,0
2012-05-18,18.3,18.3,17.59,17.59,11738,0
2012-05-21,17.66,18.23,17.66,18.12,1223,0
2012-05-22,18.42,19.3,18.35,18.36,6001,0
2012-05-23,17.89,18.53,17.61,18.53,8755,0
2012-05-24,18.86,19.29,18.86,19.28,15794,0
2012-05-25,19.25,19.36,18.85,18.85,9858,0
2012-05-29,19.08,19.52,18.79,19.52,12750,0
2012-05-30,18.97,19.05,18.48,18.77,7790,0
2012-05-31,18.67,19.23,18.28,19.04,2500,0
2012-06-01,18.01,18.16,17,17.05,19101,0
2012-06-04,17.05,17.45,16.92,17.25,2600,0
2012-06-05,17.51,18.44,17.51,18.44,700,0
2012-06-06,18.7,19.05,18.61,18.61,1600,0
2012-06-07,19.43,19.62,18.87,19.07,3327,0
2012-06-08,18.95,20.08,18.95,20,3637,0
2012-06-11,19.25,20.48,19.25,19.43,14696,0
2012-06-12,19.42,20.52,19.26,20.27,16210,0
2012-06-13,19.92,20.15,19.36,19.53,2400,0
2012-06-14,19.7,20.43,19.61,20.24,4236,0
2012-06-15,20.7,20.91,20.39,20.9,1500,0
2012-06-18,20.51,21.1,20.51,21.04,3100,0
2012-06-19,21.46,21.73,21.41,21.66,7262,0
2012-06-20,21.51,21.74,21,21.23,3176,0
2012-06-21,21.25,21.4,20.15,20.15,5584,0
2012-06-22,20.4,20.61,20.02,20.38,6990,0
2012-06-25,19.66,19.91,19.33,19.52,1700,0
2012-06-26,19.9,20.41,19.9,20.41,400,0
2012-06-27,19.88,20.31,19.88,20.31,3100,0
2012-06-28,19.94,20.48,19.9,20.48,3634,0
2012-06-29,21.41,21.41,20.92,21.4,2884,0
2012-07-02,21.47,21.47,20.65,21.46,3263,0
2012-07-03,21.29,21.63,21.29,21.62,934,0
2012-07-05,21.1,21.45,20.91,21.19,2167,0
2012-07-06,20.68,20.86,20.62,20.86,1500,0
2012-07-09,20.76,20.89,20.3,20.89,6845,0
2012-07-10,20.72,21.18,20.24,20.4,9222,0
2012-07-11,20.29,20.76,20.03,20.71,24165,0
2012-07-12,20.23,20.25,19.84,20.2,600,0
2012-07-13,20.38,20.95,20.38,20.95,3100,0
2012-07-16,21,21.81,21,21.24,6200,0
2012-07-17,21.47,21.92,21,21.79,11903,0
2012-07-18,21.32,21.52,20.85,21.19,1671,0
2012-07-19,21.93,23.81,21.93,22.28,22852,0
2012-07-20,21.74,22.4,21.74,21.85,4700,0
2012-07-23,21.14,21.48,20.74,21.48,1607,0
2012-07-24,21.32,21.69,21.12,21.21,3200,0
2012-07-25,21.28,21.28,21.13,21.15,494,0
2012-07-26,21.91,22.22,21.55,22.22,6656,0
2012-07-27,22.16,23.3,22.16,23,1300,0
2012-07-30,22.52,22.52,22.3,22.35,6050,0
2012-07-31,22.09,22.16,21.68,22.09,1900,0
2012-08-01,22.42,22.43,21.69,21.7,2602,0
2012-08-02,21.13,21.23,20.58,21.14,1496,0
2012-08-03,21.94,22.65,21.94,22.57,94656,0
2012-08-06,22.5,22.5,21.81,22.02,1500,0
2012-08-07,21.85,22.34,21.78,22.01,4142,0
2012-08-08,21.41,21.84,21.22,21.79,4676,0
2012-08-09,21.57,21.89,21.57,21.84,500,0
2012-08-10,21.57,21.57,21.13,21.53,1800,0
2012-08-13,21.08,21.24,21,21.15,1000,0
2012-08-14,21.17,21.17,20.73,20.73,1175,0
2012-08-15,20.76,20.76,20.58,20.75,3100,0
2012-08-16,20.76,21.8,20.76,21.68,1750,0
2012-08-17,21.57,21.99,21.57,21.99,600,0
2012-08-20,21.77,21.81,21.51,21.7,9800,0
2012-08-21,22,22.29,21.7,21.7,57876,0
2012-08-22,21.39,21.52,20.95,21.1,13875,0
2012-08-23,20.88,21.2,20.74,20.94,6519,0
2012-08-24,20.86,21.56,20.79,21.47,72708,0
2012-08-27,21.54,21.82,21.15,21.6,28827,0
2012-08-28,21.5,21.53,21.17,21.37,14100,0
2012-08-29,21.4,21.4,21.04,21.38,13300,0
2012-08-30,20.93,20.95,20.43,20.78,17800,0
2012-08-31,21.1,21.42,20.83,21.3,10733,0
2012-09-04,21.29,21.37,20.91,21.23,15255,0
2012-09-05,21.17,21.31,20.72,20.8,12585,0
2012-09-06,21.27,21.89,21.26,21.72,15572,0
2012-09-07,21.67,21.83,21.28,21.74,21515,0
2012-09-10,22.13,22.13,21.43,21.52,33200,0
2012-09-11,21.42,21.42,20.9,21.16,6667,0
2012-09-12,21.66,22.15,21.66,22.1,46872,0
2012-09-13,21.94,22.56,21.58,22.25,183922,0
2012-09-14,22.35,22.97,22.26,22.56,139648,0
2012-09-17,22.05,22.55,21.99,22.11,19500,0
2012-09-18,21.87,21.87,21.18,21.42,7200,0
2012-09-19,21.31,21.51,21.14,21.44,32886,0
2012-09-20,21.37,21.47,21.16,21.37,105036,0
2012-09-21,21.49,21.49,20.96,21.05,8450,0
2012-09-24,20.85,21.42,20.78,21.08,12700,0
2012-09-25,21.07,21.18,20.08,20.11,8100,0
2012-09-26,19.91,19.91,19.46,19.58,4800,0
2012-09-27,19.89,20.66,19.89,20.64,56898,0
2012-09-28,20.24,20.67,20.15,20.58,58000,0
2012-10-01,21.05,21.8,21.05,21.51,9464,0
2012-10-02,21.62,21.62,21.3,21.54,15232,0
2012-10-03,21.7,21.79,21.48,21.79,15800,0
2012-10-04,21.87,22.46,21.85,22.46,11524,0
2012-10-05,22.26,22.56,21.84,21.95,156248,0
2012-10-08,21.85,21.99,21.71,21.99,800,0
2012-10-09,21.91,22.02,21.58,21.76,15625,0
2012-10-10,21.67,21.73,21.4,21.45,1966,0
2012-10-11,22.02,22.11,21.9,21.91,3434,0
2012-10-12,21.8,21.91,21.2,21.43,9700,0
2012-10-15,21.05,21.11,20.41,21.08,35257,0
2012-10-16,21.72,21.72,21.37,21.37,5668,0
2012-10-17,21.63,21.65,21.35,21.42,1895,0
2012-10-18,21.06,21.13,20.81,20.96,1000,0
2012-10-19,21.7,23.62,21.7,23.6,16400,0
2012-10-22,24.04,24.04,22.94,22.96,2935,0
2012-10-23,22.51,23.38,22.46,23.18,10589,0
2012-10-24,23.16,23.42,22.8,22.88,8400,0
2012-10-25,23.23,23.23,23.01,23.01,200,0
2012-10-26,22.88,23.23,22.75,23.23,1700,0
2012-10-31,22.82,23.17,22.63,23.17,5600,0
2012-11-01,23.73,24.18,23.58,23.77,26630,0
2012-11-02,24.27,24.27,23.79,23.9,18082,0
2012-11-05,23.49,23.49,23.2,23.38,1100,0
2012-11-06,23.56,23.82,23.51,23.63,700,0
2012-11-07,22.77,23.08,22.28,22.67,7691,0
2012-11-08,22.62,22.62,21.22,21.87,5800,0
2012-11-09,21.73,22.18,21.64,21.64,1500,0
2012-11-12,21.33,21.33,21.07,21.17,8625,0
2012-11-13,20.86,21.28,20.61,20.85,3000,0
2012-11-14,20.82,20.82,19.94,19.94,1200,0
2012-11-15,19.06,19.45,18.61,19,13418,0
2012-11-16,19.32,19.83,19.31,19.65,5800,0
2012-11-19,20.11,21.47,20.11,21.47,2600,0
2012-11-20,21.59,21.79,21.36,21.61,4750,0
2012-11-21,21.4,21.53,21.4,21.53,656,0
2012-11-23,21.87,21.91,21.8,21.91,1100,0
2012-11-26,21.82,21.89,21.79,21.85,950,0
2012-11-27,21.27,21.34,20.79,21,1300,0
2012-11-28,20.85,21.37,20.82,21.24,4399,0
2012-11-29,21.62,21.62,21.12,21.44,3600,0
2012-11-30,21.11,21.11,21.04,21.04,1200,0
2012-12-03,21.41,21.41,20.99,21,1869,0
2012-12-04,21,21,20.26,20.66,3396,0
2012-12-05,20.36,21.09,20.23,20.7,7800,0
2012-12-06,20.2,20.77,20.18,20.7,1500,0
2012-12-07,21.16,21.16,20.47,20.64,1700,0
2012-12-10,21,21.06,20.44,20.61,18642,0
2012-12-11,20.84,21.48,20.84,21.24,7000,0
2012-12-12,21.02,21.65,21.02,21.3,11900,0
2012-12-13,21.08,21.65,20.89,21.14,2400,0
2012-12-14,20.78,20.78,20.22,20.26,7665,0
2012-12-17,20.83,21.21,20.83,21.09,12404,0
2012-12-18,21.47,22.48,21.25,22.48,20048,0
2012-12-19,22.28,22.32,21.69,21.71,14050,0
2012-12-20,21.54,21.93,21.3,21.91,12161,0
2012-12-21,21.66,21.85,21.66,21.85,300,0
2012-12-24,21.56,21.58,21.56,21.58,1100,0
2012-12-26,21.63,21.73,21.16,21.2,14252,0
2012-12-27,20.52,20.89,20.19,20.89,6041,0
2012-12-28,20.65,20.76,20.63,20.76,2600,0
2012-12-31,20.35,21.29,20.35,21.16,10643,0
2013-01-02,22.53,23.1,22.5,23.1,11592,0
2013-01-03,23.34,23.4,22.95,22.95,1274,0
2013-01-04,23.21,24.19,23.21,24.19,8634,0
2013-01-07,24.08,24.87,24.08,24.87,6122,0
2013-01-08,24.42,24.42,23.98,23.98,6297,0
2013-01-09,24.63,24.66,24.36,24.37,2333,0
2013-01-10,24.63,24.68,24.36,24.63,1500,0
2013-01-11,24.56,24.75,24.09,24.09,4000,0
2013-01-14,24.21,24.21,23.3,23.3,2268,0
2013-01-15,23.79,23.85,23.63,23.85,19534,0
2013-01-16,23.71,23.71,23.71,23.71,100,0
2013-01-17,23.95,24.03,23.71,23.92,14800,0
2013-01-18,19.99,20.58,19.85,20.25,266872,0
2013-01-22,20.25,20.25,19.75,19.79,97856,0
2013-01-23,19.86,19.86,19.71,19.8,98900,0
2013-01-24,19.88,20.17,19.88,20.12,6451,0
2013-01-25,20.35,20.42,19.74,19.75,13702,0
2013-01-28,19.8,19.8,19.47,19.47,4144,0
2013-01-29,19.43,19.43,18.95,19.35,9522,0
2013-01-30,19.26,20.11,19.26,20.07,16257,0
2013-01-31,20.07,20.11,19.85,19.85,17430,0
2013-02-01,19.67,20.31,19.67,20.15,22000,0
2013-02-04,19.96,20.1,19.94,20.1,1250,0
2013-02-05,20.24,20.58,20.24,20.51,1600,0
2013-02-06,20.4,20.86,20.4,20.71,3650,0
2013-02-07,20.75,20.75,20.28,20.6,1700,0
2013-02-08,20.57,20.57,20.45,20.45,300,0
2013-02-11,20.45,20.45,20,20.02,4192,0
2013-02-12,19.79,19.9,19.38,19.6,5945,0
2013-02-13,19.51,19.77,19.11,19.19,191575,0
2013-02-14,19.05,19.46,18.9,19.46,7400,0
2013-02-15,19.51,19.51,18.26,18.57,133717,0
2013-02-19,17.8,18.27,17.79,17.86,11570,0
2013-02-20,17.6,17.67,16.99,17.2,92996,0
2013-02-21,17.01,17.17,16.97,17,22895,0
2013-02-22,17.37,17.37,17,17.11,12350,0
2013-02-25,17.42,17.42,16.23,16.32,39415,0
2013-02-26,16.35,16.74,16.35,16.7,4900,0
2013-02-27,16.55,16.84,15.94,16.81,31551,0
2013-02-28,16.43,16.77,16.3,16.42,13300,0
2013-03-01,16.01,16.82,16.01,16.72,3900,0
2013-03-04,16.98,17.39,16.78,17.39,476045,0
2013-03-05,17.91,18.71,17.91,18.06,29252,0
2013-03-06,18.24,18.45,18.18,18.34,11886,0
2013-03-07,18.4,18.4,18.22,18.31,9660,0
2013-03-08,18.26,18.26,17.95,18.13,3400,0
2013-03-11,18.3,18.95,18.21,18.76,14200,0
2013-03-12,18.7,18.84,18.55,18.6,7100,0
2013-03-13,18.72,18.76,18.6,18.6,5200,0
2013-03-14,18.63,18.64,18.34,18.57,3350,0
2013-03-15,18.7,19.08,18.34,19.03,25239,0
2013-03-18,18.6,18.8,18.48,18.6,14950,0
2013-03-19,18.49,18.49,17.54,17.88,30770,0
2013-03-20,18.07,18.07,17.75,17.91,11990,0
2013-03-21,17.98,18.07,17.81,17.87,13080,0
2013-03-22,17.93,18.11,17.86,18.11,12350,0
2013-03-25,18.36,18.41,18,18.35,33908,0
2013-03-26,18.6,18.7,18.59,18.7,3600,0
2013-03-27,18.37,18.53,18.34,18.53,6300,0
2013-03-28,18.6,18.71,18.52,18.71,15575,0
2013-04-01,18.2,18.2,17.7,17.75,14780,0
2013-04-02,18.15,18.45,18.07,18.4,5630,0
2013-04-03,18.37,18.37,18.03,18.03,700,0
2013-04-04,18.45,18.8,18.44,18.74,6478,0
2013-04-05,17.8,18.53,17.8,18.53,6800,0
2013-04-08,18.08,18.92,18.08,18.9,5595,0
2013-04-09,19.23,19.41,19.17,19.41,1976,0
2013-04-10,19.6,19.66,19.32,19.5,4051,0
2013-04-11,19.06,19.06,18.54,18.54,6825,0
2013-04-12,18.33,18.34,17.9,18.34,12675,0
2013-04-15,17.95,17.95,17.28,17.29,13700,0
2013-04-16,17.58,17.62,17.03,17.3,17030,0
2013-04-17,16.94,16.98,16.81,16.95,166940,0
2013-04-18,16.95,17.24,16.72,17.05,91100,0
2013-04-19,18,19.52,18,19.51,20568,0
2013-04-22,19.13,19.13,18.72,18.8,13175,0
2013-04-23,19.3,19.63,19.07,19.46,4825,0
2013-04-24,19.35,19.83,18.84,19.7,29775,0
2013-04-25,19.93,20.09,19.82,19.82,2025,0
2013-04-26,19.8,19.8,19.8,19.8,3468,0
2013-04-29,19.96,20.01,19.85,19.85,16210,0
2013-04-30,19.99,20.15,19.93,20.06,13433,0
2013-05-01,19.95,20.87,19.73,20.87,5039,0
2013-05-02,20,20.48,20,20.34,4650,0
2013-05-03,21.33,21.33,20.68,20.68,33378,0
2013-05-06,20.96,21.08,20.4,21.04,3060,0
2013-05-07,21.23,21.23,21,21,2750,0
2013-05-08,20.73,21.44,20.73,21.44,6000,0
2013-05-09,21.24,21.24,20.88,21.16,3685,0
2013-05-10,21.21,21.33,20.99,21.33,2925,0
2013-05-13,21.03,21.03,20.72,20.95,4575,0
2013-05-14,21.05,21.65,21.05,21.48,3850,0
2013-05-15,21.49,22.1,21.49,22.05,18475,0
2013-05-16,21.53,21.63,21.22,21.24,12766,0
2013-05-17,21.65,22.65,21.65,22.65,16074,0
2013-05-20,22.98,23.49,22.98,23.35,12500,0
2013-05-21,23.69,23.7,23.07,23.64,13375,0
2013-05-22,24.23,24.6,22.86,23.02,40085,0
2013-05-23,22.53,23.01,21.48,23.01,11375,0
2013-05-24,22.42,22.85,22.32,22.77,3869,0
2013-05-28,23.48,23.67,23.48,23.59,650,0
2013-05-29,22.82,23.28,22.82,23.28,475,0
2013-05-30,23.71,24.12,23.71,24.1,2675,0
2013-05-31,23.52,23.52,22.74,22.74,10067,0
2013-06-03,22.75,23.35,22.75,23.35,42390,0
2013-06-04,23.16,23.45,22.79,23,39885,0
2013-06-05,23,23,21.9,22.16,54040,0
2013-06-06,22.16,22.48,21.89,22.48,11420,0
2013-06-07,23.06,23.76,23.06,23.76,6300,0
2013-06-10,23.88,24.09,23.75,24,33703,0
2013-06-11,23.45,23.48,23.45,23.48,739,0
2013-06-12,23.42,23.42,23.01,23.32,52703,0
2013-06-13,22.5,23.81,22.45,23.81,4952,0
2013-06-14,23.65,23.65,22.66,22.94,38472,0
2013-06-17,23.41,23.62,22.98,23.56,4022,0
2013-06-18,23.56,23.64,23.56,23.57,13626,0
2013-06-19,23.56,23.56,23.48,23.48,4800,0
2013-06-20,23.37,23.93,23.37,23.67,60662,0
2013-06-21,22.79,23.5,22.79,23.33,8459,0
2013-06-24,22.72,22.72,22.09,22.35,36751,0
2013-06-25,23,23.3,22.86,23.3,11126,0
2013-06-26,23.44,23.5,23.19,23.5,3300,0
2013-06-27,24,24.33,24,24.21,79866,0
2013-06-28,23.99,24.25,23.99,24.23,20419,0
2013-07-01,24.23,24.82,24.23,24.51,47811,0
2013-07-02,24.93,25.25,24.62,24.92,17660,0
2013-07-03,25,25,24.77,24.77,11274,0
2013-07-05,25.25,25.96,25.06,25.96,4250,0
2013-07-08,26.3,26.6,25.86,26.15,5710,0
2013-07-09,26.45,26.45,26.11,26.21,1000,0
2013-07-10,25.82,25.82,25.3,25.59,5862,0
2013-07-11,26.18,26.29,25.97,26.29,935,0
2013-07-12,26.6,27,26.6,27,1526,0
2013-07-15,27.37,27.51,26.67,27.11,3701,0
2013-07-16,27.2,27.29,26.69,26.83,12702,0
2013-07-17,26.45,27.3,26.45,27.3,12016,0
2013-07-18,27.05,27.59,27.03,27.3,18573,0
2013-07-19,27.43,29.69,27.43,29.07,17592,0
2013-07-22,29.15,29.27,28.75,29.18,6425,0
2013-07-23,29.15,29.23,28.94,29.11,1525,0
2013-07-24,29.36,29.36,28.91,28.92,1944,0
2013-07-25,27.87,28.72,27.87,28.72,4326,0
2013-07-26,28.5,28.6,28.26,28.6,9500,0
2013-07-29,28.76,28.76,28.45,28.5,14000,0
2013-07-30,28.7,28.84,28.61,28.84,2710,0
2013-07-31,29.38,29.38,28.74,29.08,3390,0
2013-08-01,29.38,29.78,29.24,29.78,13651,0
2013-08-02,29.81,29.94,29.81,29.94,800,0
2013-08-05,29.84,29.84,29.64,29.68,1300,0
2013-08-06,29.76,29.76,29.47,29.47,970,0
2013-08-07,29.22,29.22,28.45,28.48,8837,0
2013-08-08,29.12,29.12,28.97,29,2125,0
2013-08-09,28.96,28.96,28.74,28.74,950,0
2013-08-12,28.52,28.85,28.45,28.73,2628,0
2013-08-13,28.54,28.88,28.54,28.79,4800,0
2013-08-14,28.66,28.91,28.66,28.88,1240,0
2013-08-15,28.3,28.3,27.65,27.65,1340,0
2013-08-16,27.98,27.98,27.98,27.98,700,0
2013-08-19,27.66,27.66,26.84,26.94,6331,0
2013-08-20,26.61,27.63,26.6,27.37,2510,0
2013-08-21,27,27.46,26.8,27,7127,0
2013-08-22,27.63,27.63,27.39,27.39,338,0
2013-08-23,27.12,27.35,27.12,27.35,2000,0
2013-08-26,27.55,27.55,26.83,26.85,3432,0
2013-08-27,26.51,26.51,25.44,25.53,13605,0
2013-08-28,25.32,25.42,24.94,25.27,9611,0
2013-08-29,25.59,25.72,25.51,25.51,4100,0
2013-08-30,25.47,25.52,24.33,25.29,4626,0
2013-09-03,26.3,26.3,25.33,25.33,800,0
2013-09-04,25.84,25.86,25.84,25.86,2200,0
2013-09-05,25.85,26.6,25.85,26.43,1625,0
2013-09-06,25.62,26.47,25.62,26.47,300,0
2013-09-09,26.53,26.98,26.53,26.98,500,0
2013-09-10,27.62,28.42,27.62,28.42,13342,0
2013-09-11,28.25,28.46,28.08,28.08,11400,0
2013-09-12,28.06,28.44,28.06,28.44,1150,0
2013-09-13,28.05,28.05,28.05,28.05,1400,0
2013-09-16,28.47,28.92,28,28.11,22294,0
2013-09-17,28.7,29.31,28.68,29.2,2500,0
2013-09-18,29.39,29.45,28.88,29.26,8600,0
2013-09-19,29.38,29.44,29.14,29.22,2300,0
2013-09-20,29.25,29.53,28.92,29.28,2936,0
2013-09-23,28.99,28.99,28.4,28.87,9200,0
2013-09-24,29.31,29.39,29.04,29.04,2800,0
2013-09-25,29.25,29.66,29.25,29.31,1375,0
2013-09-26,29.27,29.6,29.02,29.02,3650,0
2013-09-27,29.03,29.03,28.95,28.95,600,0
2013-09-30,29.3,29.3,28.56,29.09,5369,0
2013-10-01,29.42,29.65,29.42,29.6,14309,0
2013-10-02,29.25,29.45,29.08,29.41,6475,0
2013-10-03,29.42,29.42,28.67,28.9,16900,0
2013-10-04,29.44,30.05,29.44,29.98,3770,0
2013-10-07,29.16,29.16,28.92,29.12,7203,0
2013-10-08,28.9,28.94,27.77,28.19,4700,0
2013-10-09,28.05,28.51,27.75,28.51,800,0
2013-10-10,29.32,30.4,29.32,30.31,6188,0
2013-10-11,30.66,31.39,30.48,31.39,2500,0
2013-10-14,31.61,31.72,30.78,31.6,4400,0
2013-10-15,31.22,31.34,31.1,31.31,6400,0
2013-10-16,31.61,31.9,31.55,31.7,2400,0
2013-10-17,31.17,31.8,31.17,31.8,3000,0
2013-10-18,31.72,31.72,31.03,31.13,2325,0
2013-10-21,31.21,31.21,31.02,31.02,400,0
2013-10-22,30.83,30.83,30.37,30.65,1400,0
2013-10-23,30.76,30.76,30.12,30.29,1000,0
2013-10-24,30.28,30.35,30.28,30.35,1500,0
2013-10-25,30.12,30.19,29.99,30.14,1700,0
2013-10-28,30.36,30.36,30.36,30.36,307,0
2013-10-29,30.87,30.87,30.54,30.54,4060,0
2013-10-30,30.27,30.27,29.69,29.69,900,0
2013-10-31,29.36,29.36,28.62,28.73,6500,0
2013-11-01,29.15,29.27,29.15,29.22,2700,0
2013-11-04,29.6,29.6,29.32,29.45,43935,0
2013-11-05,29.89,29.97,29.34,29.9,17024,0
2013-11-06,30,30.03,29.35,29.6,63440,0
2013-11-07,29.88,30.12,29.35,29.35,16472,0
2013-11-08,29.7,29.88,29.43,29.69,28985,0
2013-11-11,29.72,29.8,29.66,29.66,10019,0
2013-11-12,29.5,29.74,29.45,29.6,9680,0
2013-11-13,29.43,29.84,29.02,29.8,13166,0
2013-11-14,30,30.41,29.99,30.41,21498,0
2013-11-15,30.55,30.55,30.1,30.35,3175,0
2013-11-18,30.35,30.35,29.65,29.65,22044,0
2013-11-19,29.52,29.55,29.32,29.4,3075,0
2013-11-20,29.33,29.51,29.1,29.11,1650,0
2013-11-21,29.39,29.85,29.39,29.85,1200,0
2013-11-22,29.42,29.64,29.3,29.64,800,0
2013-11-25,29.64,30.64,29.64,30.31,7771,0
2013-11-26,30.33,30.98,30.33,30.9,6971,0
2013-11-27,31,31.44,31,31.4,7153,0
2013-11-29,31.39,31.65,31.36,31.36,2650,0
2013-12-02,32.33,32.6,31.79,32.05,13150,0
2013-12-03,31.41,31.56,31.27,31.56,5250,0
2013-12-04,31.9,32.1,31.68,32.1,630,0
2013-12-06,32.8,32.8,32.22,32.22,1500,0
2013-12-09,32.83,32.83,32.6,32.62,2666,0
2013-12-10,32.32,32.58,32.32,32.52,2700,0
2013-12-11,32.52,32.52,31.9,31.93,4301,0
2013-12-12,31.08,31.59,31.06,31.36,3900,0
2013-12-13,31.26,31.59,31.17,31.19,5252,0
2013-12-16,31.57,32.21,31.57,32,9100,0
2013-12-17,31.73,31.79,31.73,31.79,3850,0
2013-12-18,31.56,32.7,31.06,32.7,89860,0
2013-12-19,32.81,33.13,32.4,33.12,2837,0
2013-12-20,33.5,33.5,33.4,33.5,1438,0
2013-12-23,33.72,34.5,33.72,34.5,2941,0
2013-12-24,34.37,34.39,34.37,34.39,200,0
2013-12-26,34.2,34.75,34.2,34.73,6300,0
2013-12-27,35.3,35.3,35,35,449,0
2013-12-30,34.95,34.95,34.61,34.77,2360,0
2013-12-31,35.36,35.71,35.36,35.44,2415,0
2014-01-02,36.07,36.48,36.04,36.37,5607,0
2014-01-03,36.47,36.52,35.85,36.33,12820,0
2014-01-06,36,36.17,35.46,35.79,4605,0
2014-01-07,35.61,37.01,35.61,36.02,7078,0
2014-01-08,36.23,36.5,36.11,36.5,7908,0
2014-01-09,36.97,36.97,36.57,36.68,4722,0
2014-01-10,36.47,36.7,36.38,36.6,6770,0
2014-01-13,36.18,36.31,35.3,35.3,5550,0
2014-01-14,36,36.28,35.61,36.2,13700,0
2014-01-15,36,36.36,36,36.05,5580,0
2014-01-16,36.2,36.2,35.73,35.73,4035,0
2014-01-17,33.8,33.8,31.5,31.73,83290,0
2014-01-21,32.09,32.33,31.91,32,21854,0
2014-01-22,32.9,32.9,32.08,32.16,10400,0
2014-01-23,31.36,31.4,30.79,31.12,11305,0
2014-01-24,30.81,31.25,30.59,30.59,14802,0
2014-01-27,30.49,31.03,29.59,30.27,26479,0
2014-01-28,30.41,30.84,30.35,30.57,11781,0
2014-01-29,30.45,30.45,29.8,29.8,7248,0
2014-01-30,30.28,30.61,30.2,30.2,38205,0
2014-01-31,29.51,30.23,29.5,29.9,36183,0
2014-02-03,29.51,29.51,28.26,28.32,17479,0
2014-02-04,28.58,28.89,28,28.25,15891,0
2014-02-05,27.86,28.38,27.59,28.27,7543,0
2014-02-06,28.33,29.65,28.33,29.65,18040,0
2014-02-07,30.12,30.75,29.9,30.75,2327,0
2014-02-10,30.59,30.65,30.57,30.65,1737,0
2014-02-11,31.02,31.33,31.01,31.01,8377,0
2014-02-12,31.15,31.23,30.99,31.21,6347,0
2014-02-13,31.21,31.75,31.1,31.75,18740,0
2014-02-14,31.6,31.68,31.56,31.56,400,0
2014-02-18,32.51,32.51,31.76,31.76,9307,0
2014-02-19,31.6,31.83,30.6,30.6,6284,0
2014-02-20,30.05,30.35,29.95,30.28,7146,0
2014-02-21,30.66,30.72,30.12,30.48,16119,0
2014-02-24,30.64,31.33,30.64,31.17,10463,0
2014-02-25,30.83,30.83,30.27,30.39,3765,0
2014-02-26,30.43,30.72,30.31,30.72,14700,0
2014-02-27,31.85,31.85,31.68,31.68,250,0
2014-02-28,32,32.63,31.96,32.31,17425,0
2014-03-03,31.72,31.72,31.09,31.09,5321,0
2014-03-04,31.9,32.39,31.78,32.39,6957,0
2014-03-05,32.32,33.01,32.28,32.91,4410,0
2014-03-06,33.67,33.67,33.35,33.5,3675,0
2014-03-07,33.74,34.16,33.36,33.48,6795,0
2014-03-10,33.2,33.68,33.09,33.54,1951,0
2014-03-11,33.45,33.45,32.9,32.9,515,0
2014-03-12,32.47,32.8,32.47,32.69,1688,0
2014-03-13,32.64,32.71,31.24,31.33,4492,0
2014-03-14,31.4,31.65,30.9,31.03,10525,0
2014-03-17,30.63,32.39,30.63,32.37,2494,0
2014-03-18,31.53,32.34,31.53,32.1,8650,0
2014-03-19,32.23,32.5,31.55,31.58,4904,0
2014-03-20,31.58,32.64,31.58,32.64,10680,0
2014-03-21,33.84,35.06,33.84,34.04,18243,0
2014-03-24,33.97,33.97,33.34,33.74,4375,0
2014-03-25,33.6,33.74,33.55,33.74,1100,0
2014-03-26,34.24,34.24,33.48,33.5,2000,0
2014-03-27,33.83,34.55,33.83,34.21,9140,0
2014-03-28,34.55,34.56,33.99,34.25,3047,0
2014-03-31,35.12,35.45,34.86,35.35,29681,0
2014-04-01,35.34,35.45,34.78,34.99,15142,0
2014-04-02,35.25,35.49,35.12,35.32,8691,0
2014-04-03,35.69,35.7,35.19,35.43,9115,0
2014-04-04,35.56,35.8,34.63,34.63,22025,0
2014-04-07,34.25,34.5,33.31,33.65,19765,0
2014-04-08,33.54,34.12,33.2,33.77,13075,0
2014-04-09,33.68,34.58,33.43,34.39,7802,0
2014-04-10,34.25,34.25,32.61,32.61,14551,0
2014-04-11,31.65,32.84,31.55,32.56,5435,0
2014-04-14,32.46,32.76,32.21,32.21,7005,0
2014-04-15,33.35,33.37,32.2,32.71,9872,0
2014-04-16,32.7,33.98,32.7,33.79,85933,0
2014-04-17,34,34.28,33.41,33.78,78830,0
2014-04-21,33.67,34.5,33.65,33.65,8288,0
2014-04-22,33.95,34.24,33.82,33.94,12112,0
2014-04-23,33.7,33.7,33.39,33.51,6230,0
2014-04-24,34,34.01,33.38,33.48,5575,0
2014-04-25,33.17,33.17,32.18,32.2,17363,0
2014-04-28,32.21,32.46,31.45,31.59,2875,0
2014-04-29,32.18,32.18,31.99,32.03,10185,0
2014-04-30,32.06,32.34,31.46,32.2,26125,0
2014-05-01,32.08,32.74,31.98,32.74,14669,0
2014-05-02,33.5,33.98,33.35,33.95,13864,0
2014-05-05,33.63,34,33.63,33.96,9034,0
2014-05-06,33.54,33.75,32.99,33.36,22926,0
2014-05-07,33.66,34.44,33.55,34.44,6600,0
2014-05-08,34.26,35.09,34.22,34.71,38571,0
2014-05-09,34.63,34.95,34.5,34.84,26291,0
2014-05-12,35.85,35.95,35.81,35.95,5649,0
2014-05-13,36,36.01,35.55,35.67,13670,0
2014-05-14,35.72,35.72,34.46,34.57,5647,0
2014-05-15,34.22,34.52,33.88,34.52,3545,0
2014-05-16,34.38,34.38,33.84,34.19,10550,0
2014-05-19,34.23,34.45,34.02,34.4,15125,0
2014-05-20,34.1,34.45,33.71,33.87,6430,0
2014-05-21,34.56,35.01,34.55,35.01,6276,0
2014-05-22,35.08,35.14,34.86,35,533223,0
2014-05-23,35.11,35.63,35.11,35.63,5620,0
2014-05-27,36.1,36.36,35.89,36.07,5116,0
2014-05-28,36.5,36.94,36.5,36.8,22717,0
2014-05-29,37.12,37.12,36.37,36.9,6380,0
2014-05-30,36.75,37.3,36.75,37.01,18935,0
2014-06-02,37.33,37.33,36.46,36.75,1400,0
2014-06-03,36.84,37.21,36.84,37.06,6614,0
2014-06-04,37.26,37.26,36.76,37.16,24532,0
2014-06-05,37.1,37.89,37.1,37.75,54610,0
2014-06-06,37.9,38.8,37.9,38.8,104414,0
2014-06-09,38.72,40.2,38.72,39.88,116442,0
2014-06-10,39.6,39.66,39.4,39.52,642300,0
2014-06-11,39.22,39.22,38.3,38.77,452332,0
2014-06-12,38.58,38.94,38.58,38.77,409076,0
2014-06-13,38.75,38.75,38.13,38.48,3144,0
2014-06-16,38.53,39.29,38.53,38.95,424123,0
2014-06-17,39.34,41.01,38.3,38.75,227425,0
2014-06-18,38.7,39.42,38.7,39.41,742057,0
2014-06-19,39.67,40.07,39.24,39.78,457302,0
2014-06-20,40.4,41.59,40.4,41.23,100991,0
2014-06-23,40.99,41.37,40.99,41.24,11377,0
2014-06-24,41.28,41.28,40.39,40.4,4306,0
2014-06-25,40,40.33,40,40.33,1560,0
2014-06-26,40,40.3,39.6,40.3,1330,0
2014-06-27,41.61,41.61,40.38,40.87,2119,0
2014-06-30,40.72,40.87,40.36,40.36,8855,0
2014-07-01,40.97,41.37,40.85,40.89,7659,0
2014-07-02,41.12,41.42,41.12,41.42,6100,0
2014-07-03,41.49,42.75,41.49,42.74,20843,0
2014-07-07,42.74,42.74,41.35,41.52,2537,0
2014-07-08,41,41.3,40.92,41.15,33235,0
2014-07-09,42.45,42.45,41.71,42.28,8924,0
2014-07-10,41.79,41.79,41.2,41.65,1585,0
2014-07-11,41.32,41.9,41.32,41.81,7853,0
2014-07-14,42.19,42.19,41.81,41.82,3962,0
2014-07-15,42.6,43.25,42.54,42.88,5470,0
2014-07-16,42.4,42.4,41.95,41.95,8243,0
2014-07-17,41.77,41.77,40.46,40.49,23712,0
2014-07-18,41.5,41.53,40.16,40.22,9801,0
2014-07-21,40.11,40.13,39.79,39.82,15505,0
2014-07-22,40.03,40.08,39.91,40.08,3326,0
2014-07-23,40.09,40.09,39.94,39.94,900,0
2014-07-24,40.31,40.46,40.19,40.3,2092,0
2014-07-25,40.01,40.01,39.49,39.52,2138,0
2014-07-28,39.9,39.9,39.26,39.46,12066,0
2014-07-29,39.36,39.5,39.14,39.14,4134,0
2014-07-30,39.16,39.5,39.16,39.5,3480,0
2014-07-31,38.6,38.6,37.47,37.54,6033,0
2014-08-01,37,38.47,36.82,37.73,21934,0
2014-08-04,37.66,37.89,37.33,37.89,3867,0
2014-08-05,37.42,37.51,36.63,36.77,13985,0
2014-08-06,36.75,36.89,36.55,36.74,14915,0
2014-08-07,37.07,37.07,36.22,36.37,14057,0
2014-08-08,36.93,36.93,36.12,36.83,6807,0
2014-08-11,37.59,37.59,36.95,36.99,19965,0
2014-08-12,37.63,37.69,37.5,37.67,9355,0
2014-08-13,37.94,38.11,37.94,38.03,5356,0
2014-08-14,38.1,38.1,37.82,37.85,6000,0
2014-08-15,38.3,38.3,37.5,37.5,680,0
2014-08-18,38.25,38.5,38.24,38.5,8725,0
2014-08-19,38.87,38.87,38.68,38.68,3733,0
2014-08-20,38.71,39.2,38.68,39.2,6116,0
2014-08-21,39.2,39.8,39.2,39.8,5450,0
2014-08-22,40.02,40.02,39.35,39.42,3768,0
2014-08-25,40.23,40.78,40.16,40.16,2043,0
2014-08-26,40.21,40.22,39.92,39.92,2894,0
2014-08-27,40,40.01,39.96,39.99,788,0
2014-08-28,39.85,39.85,39.85,39.85,390,0
2014-08-29,40.15,40.35,40.1,40.24,3954,0
2014-09-02,40.73,40.73,40.08,40.66,6557,0
2014-09-03,40.79,40.89,40.78,40.89,1416,0
2014-09-04,41.04,41.04,40.65,40.65,936,0
2014-09-05,40.32,40.75,40.26,40.68,6777,0
2014-09-08,40.8,40.8,40.08,40.08,4896,0
2014-09-09,40.08,40.08,39.64,39.65,3025,0
2014-09-11,39.12,39.38,39.11,39.29,16577,0
2014-09-12,39.24,39.25,38.84,39.05,2260,0
2014-09-15,39.2,39.52,39.2,39.52,4695,0
2014-09-16,39.72,40.36,39.68,40.36,1582,0
2014-09-17,40.52,41.17,40.52,41.17,1645,0
2014-09-18,41.21,41.78,41.03,41.78,1575,0
2014-09-19,41.63,42.61,41.63,42.33,12234,0
2014-09-22,41.88,41.88,41.71,41.71,1450,0
2014-09-23,40.62,41,40.21,40.21,2133,0
2014-09-24,39.91,40.41,39.9,40.41,2920,0
2014-09-25,39.61,40,39.07,39.2,17895,0
2014-09-26,39.33,39.65,39.15,39.65,555,0
2014-09-29,39.49,39.54,39.08,39.51,1855,0
2014-09-30,40.04,40.04,40.04,40.04,1000,0
2014-10-01,39.25,39.34,38.77,38.77,4861,0
2014-10-02,39,39.38,38.47,39.38,2893,0
2014-10-03,40.25,40.55,40.13,40.2,6400,0
2014-10-06,40.27,40.27,40.27,40.27,100,0
2014-10-07,39.25,39.66,39.15,39.17,6401,0
2014-10-08,39,40.93,39,40.93,16463,0
2014-10-09,39.87,39.87,39.52,39.52,402,0
2014-10-10,39.49,39.74,38.92,38.93,23646,0
2014-10-13,38.3,38.58,38.3,38.48,5065,0
2014-10-14,38.4,38.42,37.67,37.96,15612,0
2014-10-15,36.5,38.09,36.07,37.2,12482,0
2014-10-16,36.31,37.48,35.55,37.06,32217,0
2014-10-17,34.84,34.95,33.33,34.35,29710,0
2014-10-20,34.65,34.91,34.42,34.81,21840,0
2014-10-21,34.89,36.65,34.89,36.65,12754,0
2014-10-22,37.38,37.38,35.88,35.88,10405,0
2014-10-23,36.59,36.97,36.3,36.57,4335,0
2014-10-24,36.96,37.53,36.87,37.38,3408,0
2014-10-27,37.33,37.5,37.29,37.29,1000,0
2014-10-28,37.54,38.66,37.54,38.52,59990,0
2014-10-29,38.62,39.17,38.62,39.17,425,0
2014-10-30,39.6,41.39,39.26,39.75,9500,0
2014-10-31,40.55,40.71,40.49,40.64,2048,0
2014-11-03,40.79,40.86,40.64,40.86,2132,0
2014-11-04,40.28,40.39,39.9,39.9,11108,0
2014-11-05,40.12,40.12,39.19,39.19,536,0
2014-11-06,39.43,40.21,39.43,40.15,9043,0
2014-11-07,40.23,41.1,40.23,40.94,1809,0
2014-11-10,41.1,41.68,41.01,41.68,4539,0
2014-11-11,40.34,40.49,40.16,40.17,6500,0
2014-11-12,39.82,39.82,39.41,39.77,3180,0
2014-11-13,39.87,39.99,39.57,39.58,2858,0
2014-11-14,39.61,39.94,39.43,39.94,3953,0
2014-11-17,39.4,39.4,38.85,38.94,7700,0
2014-11-18,40,40,39.6,39.6,1288,0
2014-11-19,39,39,38.64,38.7,8455,0
2014-11-20,39.4,39.45,38.98,39.04,1515,0
2014-11-21,39.7,39.72,39.09,39.15,33746,0
2014-11-24,39.79,40.08,39.78,39.96,54756,0
2014-11-25,40.15,40.68,40.05,40.55,105117,0
2014-11-26,40.5,40.62,40.42,40.49,23443,0
2014-11-28,41.42,41.42,41.06,41.17,2409,0
2014-12-01,40.51,40.7,40.17,40.31,2159,0
2014-12-02,40.67,40.67,40.32,40.32,413,0
2014-12-03,40.2,40.2,39.76,40.07,2432,0
2014-12-04,39.74,39.82,39.7,39.82,1899,0
2014-12-05,40.75,41.11,40.75,40.85,29092,0
2014-12-08,41,41.1,40.59,41.09,16260,0
2014-12-09,40.3,41.25,40.15,40.96,2800,0
2014-12-10,41.3,41.3,40.5,40.65,3985,0
2014-12-11,40.8,40.9,40.35,40.35,4115,0
2014-12-12,38.57,39.94,38.3,38.3,3509,0
2014-12-15,38.05,38.05,36.65,37.58,34401,0
2014-12-16,36.48,37.62,35.85,36.29,29552,0
2014-12-17,36.37,37.41,36.22,37.1,11400,0
2014-12-18,38.47,40.13,38.39,40.13,14934,0
2014-12-19,39.82,40.83,39.82,40.52,5565,0
2014-12-22,40.38,40.5,40.32,40.5,1005,0
2014-12-23,40.59,41.62,40.59,41.19,2734,0
2014-12-24,41.28,41.36,41.27,41.27,4793,0
2014-12-26,41.18,41.5,41.18,41.5,728,0
2014-12-29,41.05,41.64,41.05,41.3,1000,0
2014-12-30,41.11,41.53,41.11,41.48,1400,0
2014-12-31,41.77,41.77,41.11,41.11,605,0
2015-01-02,40.5,40.74,39.74,40.55,7711,0
2015-01-05,39.21,39.26,38.44,38.44,4728,0
2015-01-06,38.1,38.19,37.09,37.51,5000,0
2015-01-07,38.2,38.2,37.82,37.94,5200,0
2015-01-08,38.89,38.89,38.61,38.61,2217,0
2015-01-09,37.8,37.9,37.49,37.49,5388,0
2015-01-12,37.33,37.33,36.8,36.9,5364,0
2015-01-13,37.93,37.93,35.74,36.38,2987,0
2015-01-14,35.18,35.18,33.74,34.42,28053,0
2015-01-15,35.45,36.28,34.68,35.26,17360,0
2015-01-16,34.87,35.03,34,34.4,8846,0
2015-01-20,34.94,35.62,34.8,35.4,15248,0
2015-01-21,35.5,35.5,35.05,35.1,2850,0
2015-01-22,33.98,34.46,32.95,34.29,21797,0
2015-01-23,35.18,36.71,35.18,35.66,8857,0
2015-01-26,35.43,36.22,34.71,36.22,8687,0
2015-01-27,35.49,35.54,34.93,34.96,7115,0
2015-01-28,34.4,34.4,32.7,32.7,19042,0
2015-01-29,32.51,33.16,32.21,33.05,6985,0
2015-01-30,32.85,32.85,31.44,31.45,7139,0
2015-02-02,31.45,32.42,31.45,32.42,66010,0
2015-02-03,33.19,33.32,32.81,33.32,32291,0
2015-02-04,33.59,33.81,33.1,33.15,52056,0
2015-02-05,33.7,34.02,33.68,33.75,28285,0
2015-02-06,34.61,35.21,34.08,34.33,7515,0
2015-02-09,34.33,35,34.33,35,1600,0
2015-02-10,34.87,35.52,34.87,35.01,101083,0
2015-02-11,34.99,35.13,34.99,35.1,1008,0
2015-02-12,35.27,37.14,35.27,37.13,12000,0
2015-02-13,37.15,37.15,36.88,36.88,1460,0
2015-02-17,37.36,38,37.36,38,2686,0
2015-02-18,37.45,37.62,37.45,37.6,850,0
2015-02-19,37.37,37.37,37.37,37.37,194,0
2015-02-20,36.78,38.11,36.78,38.11,2023,0
2015-02-23,37.95,37.95,37.95,37.95,310,0
2015-02-24,38.46,38.61,38.33,38.53,3400,0
2015-02-25,38.12,38.25,37.5,37.5,4035,0
2015-02-26,37.19,37.19,36.73,36.93,3195,0
2015-02-27,37.01,37.01,36.8,36.9,5462,0
2015-03-02,37.01,37.01,37,37,300,0
2015-03-03,37,37.22,36.93,37.2,8697,0
2015-03-04,36.29,36.66,36.21,36.66,3226,0
2015-03-05,36.48,36.85,36.48,36.85,3144,0
2015-03-06,36.9,38.28,36.9,37.14,7801,0
2015-03-09,37.43,37.92,36.62,37.853,3323,0
2015-03-10,37.76,37.76,35.74,35.74,7002,0
2015-03-11,35.86,36.303,35.86,36.15,650,0
2015-03-12,37.07,39.22,37.07,39.17,11825,0
2015-03-13,38.74,38.74,37.35,37.8,3800,0
2015-03-16,38.85,39.37,38.85,39.33,5541,0
2015-03-17,38.9,39.22,38.9,39.22,1200,0
2015-03-18,39.06,39.286,38.77,39.286,1400,0
2015-03-19,38.88,38.88,38.5,38.5,1342,0
2015-03-20,38.96,39.2,38.93,39.2,1500,0
2015-03-23,39.45,39.56,39.28,39.28,5766,0
2015-03-24,38.35,38.43,38.16,38.16,600,0
2015-03-25,37.79,37.97,36.86,36.86,5950,0
2015-03-26,36.32,36.69,35.88,36.548,1105,0
2015-03-27,36.48,36.48,36.4,36.4,1275,0
2015-03-30,37.33,37.33,37.023,37.18,1885,0
2015-03-31,37.18,37.18,37.18,37.18,140,0
2015-04-01,36.69,37.3,36.62,37.3,19825,0
2015-04-02,38.13,38.13,37.75,37.94,2700,0
2015-04-06,37.04,38.749,37.04,38.35,2651,0
2015-04-07,37.72,37.778,37.67,37.67,2338,0
2015-04-08,38.65,38.65,38.04,38.04,600,0
2015-04-09,37.9,37.9,37.9,37.9,500,0
2015-04-10,38.24,38.24,38.24,38.24,1000,0
2015-04-13,39.04,39.08,38.85,38.89,9715,0
2015-04-14,39.07,39.17,39.07,39.17,621,0
2015-04-15,40.17,40.73,40.17,40.68,8660,0
2015-04-16,40.7,40.96,40.7,40.96,3100,0
2015-04-17,40.73,40.73,39.79,39.79,2902,0
2015-04-20,39.91,40.25,39.91,40.131,1139,0
2015-04-21,39.64,39.7,39.4,39.6,7603,0
2015-04-22,39.27,39.56,38.95,39.56,2400,0
2015-04-23,39.65,39.85,39.64,39.64,3660,0
2015-04-24,38.24,38.829,37.37,38.3,13577,0
2015-04-27,38.35,38.92,38.3,38.83,3150,0
2015-04-28,38.35,38.35,38.35,38.35,500,0
2015-04-29,37.83,37.83,37.83,37.83,100,0
2015-04-30,37.93,38.52,37.93,38.52,1345,0
2015-05-01,39.26,39.8,39.2,39.8,4800,0
2015-05-04,40.24,40.24,39.74,39.95,2708,0
2015-05-05,39.25,40.69,39.25,39.9,3505,0
2015-05-06,40.35,40.75,40.14,40.14,3800,0
2015-05-07,39.85,40.22,39.75,40.14,18400,0
2015-05-08,40.4,41.2,40.4,41.2,7035,0
2015-05-11,41.4,41.49,41.4,41.49,3020,0
2015-05-12,40.771,40.81,40.49,40.81,2600,0
2015-05-13,41.1,41.65,41.1,41.53,4375,0
2015-05-14,42.03,42.44,42.03,42.31,1955,0
2015-05-15,42.45,42.475,42.36,42.36,1200,0
2015-05-19,43.32,43.48,43.24,43.47,2520,0
2015-05-20,43.484,43.7,43.45,43.57,900,0
2015-05-21,43.3,43.35,43.06,43.15,7724,0
2015-05-26,43.2,43.2,41.97,42.03,15900,0
2015-05-27,42.73,43.008,42.73,42.88,1532,0
2015-05-28,42.839,42.84,42.25,42.25,8890,0
2015-05-29,42.49,42.49,42.49,42.49,290,0
2015-06-01,41.45,41.45,41.4,41.4,600,0
2015-06-02,41.62,42.28,41.62,42.28,16299,0
2015-06-03,42.41,42.98,42.41,42.49,1140,0
2015-06-04,41.92,41.92,41.24,41.24,600,0
2015-06-05,42.1,43.03,42.1,43.03,1672,0
2015-06-08,43.22,44.32,42.85,43.07,6330,0
2015-06-09,43.166,43.71,43.14,43.53,1400,0
2015-06-10,43.13,44.9,43.13,44.9,17089,0
2015-06-11,45.17,45.83,45.17,45.66,3895,0
2015-06-12,45.46,45.46,45.35,45.44,2030,0
2015-06-15,45.25,45.5,45.22,45.254,2100,0
2015-06-16,45.71,46.08,45.71,46.02,5792,0
2015-06-17,46.48,46.48,45.92,45.92,3908,0
2015-06-18,46.08,46.55,46.08,46.48,1600,0
2015-06-19,46.4,46.5,46.33,46.5,4200,0
2015-06-22,47.01,47.43,47.01,47.35,16165,0
2015-06-23,47.93,47.93,47.36,47.36,890,0
2015-06-24,47.5,47.5,47.1,47.208,4362,0
2015-06-26,47.07,47.07,46.85,47,5800,0
2015-06-29,46,46.27,45.58,45.58,13499,0
2015-06-30,46.5,46.55,45.85,46.01,2503,0
2015-07-01,46.56,46.56,46.15,46.15,200,0
2015-07-02,47,47,46.13,46.13,400,0
2015-07-06,45.54,45.89,45.42,45.42,1873,0
2015-07-07,45.05,45.29,45.05,45.29,850,0
2015-07-09,45.08,45.08,45.08,45.08,1200,0
2015-07-10,45.46,45.71,45.46,45.6,1690,0
2015-07-13,46.54,46.93,46.3,46.93,1050,0
2015-07-14,47.11,47.11,46.8,47.07,2170,0
2015-07-15,47.57,48.36,47.57,47.9,8110,0
2015-07-16,48.84,48.84,48.7,48.75,829,0
2015-07-17,48.51,48.71,48.38,48.71,7100,0
2015-07-20,48.633,49.72,48.633,49.563,1805,0
2015-07-21,49.53,50.01,49.27,49.636,2800,0
2015-07-22,49.53,49.85,49.38,49.73,1100,0
2015-07-23,49.52,49.52,48.62,48.909,1604,0
2015-07-24,39.96,39.96,36.75,36.91,58570,0
2015-07-27,35.98,37.17,35.98,36.49,11125,0
2015-07-28,36.54,36.58,35.87,36.55,19526,0
2015-07-29,36.91,37.41,36.89,37.41,7300,0
2015-07-30,38.39,39.4,38.39,39.4,13275,0
2015-07-31,39.15,39.34,38.98,39.09,3845,0
2015-08-03,38.8,39.53,38.8,39.53,900,0
2015-08-04,39.14,39.14,39.14,39.14,200,0
2015-08-05,39.33,40,39.18,40,4150,0
2015-08-06,39.69,39.69,39.104,39.175,920,0
2015-08-07,39.57,39.62,38.65,38.65,3505,0
2015-08-10,39.1,40.65,39.1,40.62,3110,0
2015-08-11,40.02,40.02,38.63,38.973,4489,0
2015-08-12,38.8,38.8,37.92,38.72,3237,0
2015-08-13,38.98,38.98,38.98,38.98,100,0
2015-08-14,39.26,39.6,39.25,39.6,3118,0
2015-08-17,39.02,39.69,39.02,39.69,3005,0
2015-08-18,39.84,39.84,39.5,39.5,303,0
2015-08-19,38.51,38.857,38.04,38.41,2650,0
2015-08-20,38.01,38.01,37.165,37.3,11925,0
2015-08-21,36.86,36.86,35,35,12388,0
2015-08-24,31.71,33.67,31.408,32.26,9273,0
2015-08-25,34.17,34.17,31.51,31.652,7200,0
2015-08-26,31.9,32.68,30.76,32.6,7400,0
2015-08-27,34.3,35.63,34.13,35.16,7154,0
2015-08-28,35.28,35.51,35.14,35.3,3775,0
2015-08-31,35.49,36.09,35.05,36.09,7555,0
2015-09-01,34.69,34.69,32.49,32.49,6450,0
2015-09-02,33.65,33.77,32.595,33.33,3700,0
2015-09-03,34.316,35.4,34.316,34.43,3500,0
2015-09-04,33.9,33.9,32.7,33.14,2110,0
2015-09-08,34.21,34.79,34.1,34.79,16377,0
2015-09-09,35.73,35.9,34.16,34.16,18811,0
2015-09-10,34.01,34.35,33.82,33.95,3800,0
2015-09-11,33.56,33.75,33.21,33.471,3688,0
2015-09-14,34.02,34.02,33.9,33.908,900,0
2015-09-15,34.3,34.93,34.3,34.66,5890,0
2015-09-16,34.725,35.89,34.46,35.74,17258,0
2015-09-17,35.73,35.73,34.06,34.27,14450,0
2015-09-18,34.02,34.02,32.2,32.55,26093,0
2015-09-21,33.27,33.27,32.87,33,3353,0
2015-09-22,32.75,32.75,31.552,31.84,2785,0
2015-09-23,32.5,32.7,31.61,31.941,4282,0
2015-09-24,31.24,31.6,31,31.6,6229,0
2015-09-25,32.41,33.399,32.41,32.84,7049,0
2015-09-28,32.88,32.88,30.83,31.2,15753,0
2015-09-29,30.72,30.74,29.83,29.83,3070,0
2015-09-30,30.91,31.7,30.83,31.7,3541,0
2015-10-01,31.1,31.1,30.9,30.9,882,0
2015-10-02,30.99,31,29.07,30.97,6383,0
2015-10-05,32.39,34.12,32.39,33.779,6029,0
2015-10-06,33.5,33.5,33.4,33.4,600,0
2015-10-07,34.537,34.54,33.3,33.33,2050,0
2015-10-08,33.29,33.34,33.29,33.34,400,0
2015-10-12,33.36,33.36,33.25,33.25,1200,0
2015-10-13,32.35,32.35,32.34,32.34,300,0
2015-10-14,31.81,31.81,31.62,31.62,200,0
2015-10-15,31.58,32.77,31.57,32.77,895,0
2015-10-16,32.84,33.39,32.84,33.39,200,0
2015-10-19,33.02,33.02,33.02,33.02,500,0
2015-10-20,33.468,33.468,33.468,33.468,400,0
2015-10-21,34.04,34.08,33.47,33.5,1500,0
2015-10-22,33.89,34.42,33.89,34.42,2437,0
2015-10-23,36.6,39.5,36.6,39.19,5969,0
2015-10-26,38.906,38.906,37.81,37.81,2100,0
2015-10-28,38.41,39.074,38.41,39.03,4200,0
2015-10-29,39.218,39.218,38.51,38.51,1955,0
2015-10-30,37.73,37.73,37.06,37.06,300,0
2015-11-02,37.69,38.7,37.69,38.7,735,0
2015-11-03,38.78,39.17,38.76,39.17,1300,0
2015-11-04,38.67,39.246,38.67,39.246,300,0
2015-11-05,38.88,38.92,38.15,38.15,2400,0
2015-11-06,39.04,39.85,38.9,39.67,4200,0
2015-11-09,38.852,39.03,38.852,39.03,1300,0
2015-11-10,39.42,39.42,37.93,38,680,0
2015-11-11,38.07,38.07,38.07,38.07,100,0
2015-11-12,36.77,36.77,35.7,36,2369,0
2015-11-13,35.44,35.58,35.42,35.5,1400,0
2015-11-16,35.75,35.82,35.75,35.82,600,0
2015-11-17,35.81,35.85,34.89,34.89,1900,0
2015-11-18,35.47,36.66,35.25,36.66,5317,0
2015-11-19,37.59,38,37.5,38,2800,0
2015-11-20,37.7,37.76,37.641,37.76,2600,0
2015-11-23,37.55,37.75,37.24,37.24,900,0
2015-11-24,36.3,37.25,36.3,37.25,1000,0
2015-11-25,37.16,37.16,37.16,37.16,300,0
2015-11-27,37.4,37.4,37.4,37.4,100,0
2015-11-30,37.09,37.14,37.09,37.14,200,0
2015-12-01,37.51,37.97,37.509,37.97,4730,0
2015-12-02,37.87,37.87,37.87,37.87,300,0
2015-12-03,36.92,36.92,35.76,35.76,5200,0
2015-12-04,36.68,37.63,36.68,37.63,800,0
2015-12-07,37.04,37.21,36.47,36.6,2150,0
2015-12-08,36.7,36.7,35.14,35.3,6535,0
2015-12-09,35.023,35.023,33.52,33.52,7459,0
2015-12-10,34.06,34.76,34.06,34.7,6378,0
2015-12-11,33.24,33.24,32.16,32.35,5310,0
2015-12-14,32.44,32.44,31.45,31.972,5118,0
2015-12-15,33.11,33.92,33.11,33.92,800,0
2015-12-16,34.75,34.79,33.49,34.79,5290,0
2015-12-17,33.88,33.88,33.24,33.24,400,0
2015-12-18,32.4,32.4,31.29,31.44,6932,0
2015-12-21,31.75,31.75,30.77,31.1,2900,0
2015-12-22,30.8,31.83,30.23,31.83,8864,0
2015-12-23,32.23,32.409,32.23,32.35,2914,0
2015-12-28,31.54,32.03,31.24,32.03,1368,0
2015-12-29,32.39,32.39,32.1,32.272,4714,0
2015-12-30,32.3412,32.51,32.14,32.21,2670,0
2015-12-31,32.02,32.02,31.35,31.35,22241,0
2016-01-04,29.68,29.76,29,29.76,5165,0
2016-01-05,29,29.43,28.25,28.39,8798,0
2016-01-06,27.67,28.38,27.21,27.67,105585,0
2016-01-07,26.78,26.78,24.64,24.91,15174,0
2016-01-08,25,25.52,24.24,24.35,18292,0
2016-01-11,24.4342,24.55,23.93,24.07,8600,0
2016-01-12,24.96,25.53,24.75,25.53,2416,0
2016-01-13,25.94,25.95,23.46,23.7348,7056,0
2016-01-14,24.38,24.53,22.62,24.53,3660,0
2016-01-15,23.61,23.61,21.95,22.75,18283,0
2016-01-19,21.86,21.86,21.86,21.86,0,0
2016-01-20,21.66,21.66,19.66,20.7301,6893,0
2016-01-21,20.8542,22.05,20.76,21.13,2715,0
2016-01-22,22,22.13,20.75,21.2,3016,0
2016-01-25,20.63,20.63,19.23,19.3929,26814,0
2016-01-26,19.92,20.8,19.92,20.8,8381,0
2016-01-27,21.43,23.9,21.43,23.02,16477,0
2016-01-28,23.36,23.39,22.36,23,3460,0
2016-01-29,23.66,25.24,23.46,25.24,27470,0
2016-02-01,24.57,24.8,23.711,24.8,3166,0
2016-02-02,24.01,24.01,22.92,23.04,5104,0
2016-02-03,23.1,23.75,20.47,23.128,28312,0
2016-02-04,23.06,24.16,23.05,23.3,6450,0
2016-02-05,24.01,24.22,22.87,23.235,3296,0
2016-02-08,22.61,22.61,20.87,21.47,9831,0
2016-02-09,20.05,22.9773,20.05,22.56,16154,0
2016-02-10,23.4,23.67,22.424,22.424,2435,0
2016-02-11,20.09,21.34,20.09,20.69,6294,0
2016-02-12,21.25,23.09,21.25,22.69,5284,0
2016-02-16,23.52,25.26,23.52,25.212,1654,0
2016-02-17,24.82,26.019,24.82,24.98,2676,0
2016-02-18,25.9,26.18,25.6,25.6,1022,0
2016-02-19,25.6,25.6,24.7,25.33,6002,0
2016-02-22,26.65,27.66,26.65,27.66,7952,0
2016-02-23,27.39,27.39,25.24,25.5,8744,0
2016-02-24,24.57,25.51,23.75,25.3692,4814,0
2016-02-25,25.147,25.97,24.99,25.97,3166,0
2016-02-26,26.66,27.16,26.66,26.68,1000,0
2016-02-29,26.1,26.74,25.41,25.57,13212,0
2016-03-01,26.07,27.84,25.92,27.2282,10007,0
2016-03-02,27.85,28.36,27.45,28.36,3927,0
2016-03-03,28.33,28.73,28.33,28.73,3573,0
2016-03-04,29,29.4171,28.63,28.63,5900,0
2016-03-07,28.03,29.94,28.03,28.5401,9211,0
2016-03-08,27.88,27.88,27.66,27.78,3200,0
2016-03-09,28.17,28.1701,27.55,27.55,2960,0
2016-03-10,28.57,29.57,27.37,28.4858,8341,0
2016-03-11,29.53,29.99,29.53,29.99,1200,0
2016-03-14,30.58,30.58,29.2,29.2,704,0
2016-03-15,28.52,28.52,28.1,28.19,1000,0
2016-03-16,28.5956,28.65,28.5956,28.65,1150,0
2016-03-18,28.65,30.08,28.65,30,2215,0
2016-03-21,29.83,30.24,29.56,29.882,9397,0
2016-03-23,29.408,29.41,29.35,29.36,1585,0
2016-03-24,28.4,28.74,28.4,28.74,1250,0
2016-03-28,28.47,28.47,28.47,28.47,809,0
2016-03-29,28.25,28.25,26.97,28,5105,0
2016-03-30,28,28.4,28,28.25,1568,0
2016-03-31,28.5,29.11,28.09,28.6,3076,0
2016-04-01,29,30.2,29,29.8799,8710,0
2016-04-04,29.77,29.77,29.1833,29.26,2000,0
2016-04-05,28.2,28.2,27.5002,27.68,2687,0
2016-04-06,27.1,27.25,27.1,27.14,4207,0
2016-04-07,26.86,26.86,26.03,26.2,2320,0
2016-04-08,26.5,26.6254,25.75,26,3900,0
2016-04-11,26.55,26.5625,26.54,26.54,1318,0
2016-04-12,27.45,27.69,27.09,27.69,2829,0
2016-04-13,28.71,29.67,28.36,29.54,5900,0
2016-04-14,30.17,30.99,30.17,30.2111,866,0
2016-04-15,30.98,31,30.14,30.48,4655,0
2016-04-18,30.41,31.02,30.41,30.4952,10348,0
2016-04-19,31.3,31.32,30.94,30.94,2401,0
2016-04-20,32.35,33.9233,32.22,33.7,69931,0
2016-04-21,34.02,34.41,33.38,33.38,5600,0
2016-04-22,33.52,34.06,33.52,33.69,3300,0
2016-04-25,33.6,33.6,32.91,33.24,4750,0
2016-04-26,33.43,33.97,33.2418,33.97,3100,0
2016-04-27,31.84,32.8,31.28,32.8,1700,0
2016-04-28,32.5,32.5,31.75,31.75,2600,0
2016-04-29,31.24,31.24,31,31.05,3334,0
2016-05-02,31.15,32.66,31.13,32.14,14898,0
2016-05-03,31.52,31.52,30.18,30.506,2400,0
2016-05-04,29.13,29.13,28.15,28.56,5276,0
2016-05-05,28.5,28.5,27.59,27.59,3325,0
2016-05-06,27.75,28.24,27.75,28.01,1122,0
2016-05-09,28.31,28.31,28.02,28.02,200,0
2016-05-10,28.9,29.7,28.9,29.5,3530,0
2016-05-11,29.31,29.84,28.94,29.28,14780,0
2016-05-12,28.95,28.95,28.28,28.63,2100,0
2016-05-13,28.5,28.5,27.6851,27.6851,3300,0
2016-05-16,28.32,28.75,28.32,28.75,6700,0
2016-05-17,28.42,28.74,28.34,28.34,853,0
2016-05-18,29.4599,30.1,29.4,30.1,6672,0
2016-05-19,30,30,28.92,29.7,9564,0
2016-05-20,30.5,30.6,29.8567,29.97,6162,0
2016-05-23,29.37,29.5,29.37,29.5,3500,0
2016-05-24,30.9,30.9,30.9,30.9,1400,0
2016-05-25,30,32.18,30,32.18,5729,0
2016-05-26,31.5,31.725,31.5,31.55,1300,0
2016-05-27,32.0116,32.51,32.0116,32.5099,3700,0
2016-05-31,32.55,33,31.5,31.72,1813,0
2016-06-01,31.47,32.13,31.38,32.13,1475,0
2016-06-02,31.9,31.9,31.9,31.9,584,0
2016-06-03,30,30.27,29.5,30.27,3362,0
2016-06-06,31.27,32,31.2699,31.9999,6786,0
2016-06-07,31.07,31.35,31.07,31.35,2300,0
2016-06-08,31.25,31.25,30.354,30.354,670,0
2016-06-09,30.25,30.25,28.59,29.71,1348,0
2016-06-10,28.9035,29.25,28.9035,29,2007,0
2016-06-13,29.2,29.2,28.4,28.4,1850,0
2016-06-14,28.2,28.2,24.7,24.7,32085,0
2016-06-15,26.128,26.128,24.4,24.4,17639,0
2016-06-16,23.155,24.3899,22.75,24.37,4104,0
2016-06-17,24.37,24.43,23.75,24.43,1937,0
2016-06-20,25.7,25.7,23.73,23.73,8021,0
2016-06-21,24.79,25,23,24.2,21914,0
2016-06-22,24,24.4799,23.5601,24.4799,815,0
2016-06-23,24.4,24.81,24.25,24.795,14521,0
2016-06-24,22.33,23.78,22.09,22.09,6073,0
2016-06-27,22.09,22.09,19,19,50906,0
2016-06-28,18.84,20.9699,18.84,20.9699,12755,0
2016-06-29,21.02,22.1,21,22.1,1651,0
2016-06-30,22.1,23.97,22,23.84,8944,0
2016-07-01,22.54,23.5999,22.4901,23.3799,2630,0
2016-07-05,22.15,22.15,21,21.4499,2742,0
2016-07-06,21,21.7099,20.99,21.66,22101,0
2016-07-07,22.02,22.34,21.7536,22.11,684,0
2016-07-08,23.02,24.5,23.02,24.35,1315,0
2016-07-11,25.02,25.9799,25.02,25.9799,6448,0
2016-07-12,26.74,27.72,26.69,27.72,5817,0
2016-07-13,26.81,28.01,26.8001,28.01,2776,0
2016-07-14,28.09,28.8399,27.9,27.9,2150,0
2016-07-15,28.1,28.1,27.19,27.3,1949,0
2016-07-18,27,27.27,27,27.27,3930,0
2016-07-19,26.93,27.48,26.85,26.85,2515,0
2016-07-20,26.2486,26.978,26.2486,26.59,2870,0
2016-07-21,27.76,27.92,26.765,27.0388,3325,0
2016-07-22,25,26.47,25,26.2601,8405,0
2016-07-25,26.25,27.64,26.25,26.92,1099,0
2016-07-26,27.4,27.7199,27.03,27.03,2200,0
2016-07-27,27.39,27.4099,26.66,27.084,2536,0
2016-07-28,26.8841,27.5199,26.44,27.5199,1320,0
2016-07-29,26.96,27.46,26.35,27.46,6841,0
2016-08-01,26.11,26.2425,26.11,26.1101,1385,0
2016-08-02,26.5,26.5,25.44,25.7,4480,0
2016-08-03,25.66,26.9799,25.66,26.9799,2870,0
2016-08-04,26.04,26.04,25.325,26.0299,996,0
2016-08-05,26.57,27.32,26.57,27.3,802,0
2016-08-08,27.25,27.4,26.76,27.4,627,0
2016-08-09,27.9199,27.9199,26.76,26.76,3041,0
2016-08-10,26.32,26.32,26.28,26.3,960,0
2016-08-11,26.3,27.07,26.3,26.98,795,0
2016-08-12,26.95,26.98,26.9,26.9,4354,0
2016-08-15,27.52,28,27.52,27.97,5233,0
2016-08-16,28.53,28.53,27.97,27.97,2550,0
2016-08-17,27.43,27.43,27.43,27.43,100,0
2016-08-18,27.5,27.52,27.34,27.415,2669,0
2016-08-19,27.39,27.565,27.39,27.39,1600,0
2016-08-23,27.94,29.32,27.94,28,6955,0
2016-08-24,27.8,27.84,27.77,27.83,818,0
2016-08-25,28.12,28.12,28.12,28.12,510,0
2016-08-29,28.68,28.8046,28.66,28.66,1424,0
2016-08-30,29.0052,29.41,28.96,29.39,4582,0
2016-08-31,29.8,30.6,29.8,30.6,10422,0
2016-09-01,30.6,30.6,29.67,29.67,4156,0
2016-09-02,30.3,30.6,30.3,30.6,3539,0
2016-09-06,29.8,29.898,29.8,29.898,1200,0
2016-09-07,30.19,30.9,29.75,30.9,1301,0
2016-09-08,30.79,31,30.79,31,4994,0
2016-09-09,30.65,30.8833,30.62,30.75,3700,0
2016-09-12,30.12,31.4875,30.12,31.4875,3625,0
2016-09-13,30.63,30.63,30.24,30.62,834,0
2016-09-14,30.02,30.02,29.4,29.41,840,0
2016-09-15,29.44,29.44,29.44,29.44,103,0
2016-09-16,29.24,29.24,29.22,29.22,200,0
2016-09-19,29.72,29.91,29.61,29.61,15060,0
2016-09-20,29.67,30.214,29.37,29.47,3430,0
2016-09-21,29.99,29.99,29.58,29.99,1330,0
2016-09-22,30.76,31.5,30.32,30.7,4930,0
2016-09-23,30.86,30.86,30.4,30.4,765,0
2016-09-26,29.8,30.11,29.54,29.7,1279,0
2016-09-27,29.451,30.18,29.39,30.18,5323,0
2016-09-28,30.5,30.72,29.82,30.21,7983,0
2016-09-29,30.47,30.47,28.26,28.44,27865,0
2016-09-30,28.4,30.43,28.4,30.43,14565,0
2016-10-04,31.0399,31.45,31.0399,31.45,1300,0
2016-10-05,32,32.25,31.97,32.1119,4262,0
2016-10-06,31.37,31.37,30.81,31.32,1526,0
2016-10-10,31.8,31.8,31.8,31.8,1412,0
2016-10-11,31.17,31.17,31.17,31.17,100,0
2016-10-12,30.6291,30.6291,30.54,30.54,200,0
2016-10-13,29.91,29.96,29.19,29.96,2100,0
2016-10-14,30.18,30.1817,30.18,30.18,1725,0
2016-10-17,30.62,30.62,30.49,30.49,2150,0
2016-10-18,30.29,30.29,30.29,30.29,225,0
2016-10-19,31.05,31.65,31.05,31.5,1100,0
2016-10-20,32.11,33.1624,32.11,33.15,4635,0
2016-10-21,32.54,33.1,32.129,33.1,3400,0
2016-10-24,33.4,33.645,32.61,33.645,1335,0
2016-10-25,33.2,33.75,33.2,33.46,7819,0
2016-10-26,32.5,33.8394,31.2,33.4,4369,0
2016-10-27,33.6,33.6,33.1,33.15,4024,0
2016-10-28,33.14,33.14,32.706,32.706,201,0
2016-10-31,32.72,32.72,31.66,32.18,5032,0
2016-11-01,32.06,32.148,30.66,31.38,3250,0
2016-11-02,30.75,30.9991,30.75,30.9991,3000,0
2016-11-03,30.96,30.96,30.8,30.8,810,0
2016-11-04,30.61,32.09,30.61,32.09,2792,0
2016-11-07,31.68,32.98,31.68,32.67,2315,0
2016-11-08,32.69,32.69,30.52,31.2,10100,0
2016-11-09,33.06,35,32.8152,35,7600,0
2016-11-10,35.3199,37.7299,35.3199,37.2613,14590,0
2016-11-11,37.27,39.108,37.27,38.95,196616,0
2016-11-14,39.49,41.73,39.49,41.69,58355,0
2016-11-15,39.69,40.0474,37.96,40.0474,14816,0
2016-11-16,39.25,39.25,37.7785,38.37,14550,0
2016-11-17,38.99,39.38,38.49,39.38,85046,0
2016-11-18,39.2,40.35,39.19,40.05,12143,0
2016-11-21,40.84,41.04,40.84,41.04,1700,0
2016-11-22,41.4,41.4,41.12,41.21,2302,0
2016-11-23,40.95,42.71,40.95,42.65,15792,0
2016-11-25,42.15,42.7073,42.15,42.7073,400,0
2016-11-28,42.1,42.5,41.53,41.53,4780,0
2016-11-29,41.32,41.5,41.1,41.1,4954,0
2016-11-30,41.94,42.5,41.9,41.9,5033,0
2016-12-01,42.31,44.4375,42.3,44.37,12889,0
2016-12-02,43.53,44.3516,43.27,44.35,8200,0
2016-12-05,45,45.39,44.83,44.83,3441,0
2016-12-06,44.55,45.83,44.25,45.83,3953,0
2016-12-07,46.41,47.53,46.0101,47.53,5134,0
2016-12-08,48,49.2,47.47,49.2,26164,0
2016-12-09,48.24,48.35,47.6935,47.94,8280,0
2016-12-12,48.02,48.56,47.39,47.45,3000,0
2016-12-13,47.45,48.01,46.54,47.4401,2115,0
2016-12-14,46.5017,47.72,46.5017,46.527,14460,0
2016-12-15,47.41,49.25,47.41,48.6805,60162,0
2016-12-16,48.24,48.24,47.18,47.18,1100,0
2016-12-19,46.64,48.1,46.64,47.94,2604,0
2016-12-20,48.45,48.73,48,48,3634,0
2016-12-21,48.28,48.49,48.28,48.49,1950,0
2016-12-22,47.53,47.53,47,47.18,6059,0
2016-12-23,48.15,48.15,48.15,48.15,125,0
2016-12-27,47.849,47.849,47.72,47.72,575,0
2016-12-28,46.75,46.75,46.15,46.15,1150,0
2016-12-29,46.12,46.12,45.09,45.18,670,0
2016-12-30,45,45.5,44.98,45.19,4288,0
2017-01-03,46.14,47.44,46.14,46.75,1875,0
2017-01-04,46.8,48,46.8,48,2890,0
2017-01-05,47.07,47.07,46.43,46.43,200,0
2017-01-06,46.58,46.919,46.56,46.919,17530,0
2017-01-09,45.66,45.7,45.66,45.7,1100,0
2017-01-10,45.76,46.96,45.68,46.96,74540,0
2017-01-11,46.23,47.0512,46.23,47.0512,9300,0
2017-01-12,44.75,45.76,44.75,45.76,8835,0
2017-01-13,47.22,47.597,46.64,46.88,17038,0
2017-01-17,45.94,45.94,45.03,45.03,1300,0
2017-01-18,45.11,45.35,43.89,45.35,72381,0
2017-01-19,45.4,45.4,44.48,44.78,188700,0
2017-01-20,45.7,45.82,45.23,45.23,1100,0
2017-01-23,45.42,45.68,44.66,44.66,1563,0
2017-01-24,45.46,46.97,45.46,46.84,8889,0
2017-01-25,45.93,46.61,45.73,45.73,1043255,0
2017-01-26,46.71,47.67,46.35,47.67,2270,0
2017-01-27,47.22,47.7838,47.01,47.04,4660,0
2017-01-30,46.26,46.91,45.56,46.89,884895,0
2017-01-31,46.9,46.9,44.84,45.32,20999,0
2017-02-01,46.81,46.81,45.35,45.67,1344,0
2017-02-02,45.05,45.05,44.11,44.11,1800,0
2017-02-03,45.05,46,45.05,45.8,2094,0
2017-02-06,45.704,45.704,45.42,45.54,993,0
2017-02-07,45.7001,45.85,45.5601,45.85,1320,0
2017-02-08,45.1001,45.48,45.1001,45.44,1558,0
2017-02-09,45.75,46.24,45.7,46.24,900,0
2017-02-10,46.85,46.85,46.7925,46.8,900,0
2017-02-13,47.5,47.729,47.3001,47.45,9025,0
2017-02-14,47.41,48.42,47.41,48.42,12480,0
2017-02-15,48.4,49.25,48.29,48.973,9552,0
2017-02-16,48.71,49.25,48.07,48.42,6990,0
2017-02-17,48.66,49.98,48.44,49.7776,33863,0
2017-02-21,50.4,51.595,50,51.01,29577,0
2017-02-22,50.8,51.1,50.8,51.0403,7094,0
2017-02-23,51.1,51.4,51.1,51.34,11796,0
2017-02-27,51.58,51.58,51.53,51.53,500,0
2017-02-28,52.75,52.75,51.05,51.6,3600,0
2017-03-01,53.72,54.8,53.72,54.57,19003,0
2017-03-02,53.7,53.88,52.81,52.85,4309,0
2017-03-03,51.52,52.13,51.43,52.13,1875,0
2017-03-06,51.09,51.18,50.98,51.07,610,0
2017-03-07,51,51,51,51,3768,0
2017-03-08,52.12,52.12,52.12,52.12,170,0
2017-03-09,51.07,51.07,51.07,51.07,160,0
2017-03-10,50.11,50.3,50.11,50.3,2200,0
2017-03-13,49.95,50,49.95,49.95,800,0
2017-03-14,49.07,49.2611,48.8955,48.8955,2334,0
2017-03-15,48.9,49.53,48.5,48.5,6808,0
2017-03-16,48.5,48.66,48.2069,48.3,3802,0
2017-03-17,47.65,47.65,46.48,46.5,500,0
2017-03-20,47.65,47.65,45.24,45.24,1591,0
2017-03-21,44.26,44.4,41.7616,42,8071,0
2017-03-22,41.02,42.1,40.41,41.88,5128,0
2017-03-23,42.86,42.86,42.7296,42.7296,8200,0
2017-03-24,41.95,41.95,41.66,41.7,13441,0
2017-03-27,41.29,41.29,40.25,40.32,14537,0
2017-03-28,41.17,42.6199,41.17,42.6199,759,0
2017-03-29,42.83,43.01,42.5,43,2020,0
2017-03-30,43.85,45.44,43.85,45.44,430,0
2017-03-31,44.69,45.0247,44.69,44.8,1128,0
2017-04-03,44.64,44.64,44.64,44.64,161,0
2017-04-04,43.78,44.08,43.2,43.45,5700,0
2017-04-05,44.39,44.39,43.8,43.83,4605,0
2017-04-06,42.67,42.67,41.845,42.19,2334,0
2017-04-07,41.31,42.29,41.31,42.15,24315,0
2017-04-10,41.2,41.27,40.73,40.73,6638,0
2017-04-11,39.88,39.88,39.88,39.88,130,0
2017-04-12,40.73,41.0508,40.61,40.61,450,0
2017-04-13,39.76,39.76,39.2483,39.32,508,0
2017-04-17,38.73,40.53,38.5,40.53,870,0
2017-04-18,40.85,40.85,39.65,39.65,3200,0
2017-04-19,40.47,40.47,40.25,40.25,1741,0
2017-04-20,41.05,41.88,41.05,41.88,400,0
2017-04-21,41.07,41.07,41.07,41.07,100,0
2017-04-24,41.88,43,41.88,42.37,1322,0
2017-04-25,43.19,43.7625,43.19,43.58,943,0
2017-04-26,41.16,42.19,40.44,42.1,11175,0
2017-04-27,41.26,41.49,40.3,40.3,9483,0
2017-04-28,39.5,39.8,39.3372,39.38,1515,0
2017-05-01,38.95,39.57,38.95,39.46,5300,0
2017-05-02,39.87,40.31,39.87,40.31,3702,0
2017-05-03,40.7,40.7,40.36,40.46,3800,0
2017-05-04,41.04,41.13,40.45,40.45,5600,0
2017-05-05,40.77,40.77,40.53,40.572,800,0
2017-05-08,39.96,40.0282,39.9301,40,415,0
2017-05-09,39.96,40.66,39.96,40.66,4700,0
2017-05-10,39.85,39.85,39.85,39.85,116,0
2017-05-11,39.07,39.07,38.8,38.8,207,0
2017-05-12,38.28,38.28,38.28,38.28,182,0
2017-05-15,39.07,39.75,39.07,39.54,10300,0
2017-05-16,39.5,40.0428,39.5,39.59,3607,0
2017-05-17,38.74,38.74,37.75,37.76,15352,0
2017-05-18,37.8,39.56,37.76,38.07,17814,0
2017-05-19,38.21,39.47,38.21,39.47,3311,0
2017-05-22,38.68,38.68,38.5,38.5,2110,0
2017-05-23,38.02,39.23,38,39,3901,0
2017-05-24,38.82,38.88,38.78,38.8,6070,0
2017-05-25,38.54,38.99,38.27,38.31,2928,0
2017-05-26,38.14,38.48,38.14,38.48,1000,0
2017-05-30,38.12,38.14,37.3,37.3,6476,0
2017-05-31,36.15,37.92,35.5,36.97,11993,0
2017-06-01,36.47,36.66,36.47,36.47,600,0
2017-06-02,36.49,36.49,36.49,36.49,200,0
2017-06-05,37.28,37.28,36.83,36.83,500,0
2017-06-06,36.9,36.9,36.9,36.9,200,0
2017-06-07,37.62,38.2213,37.62,38.07,1150,0
2017-06-08,38.45,38.81,38.45,38.66,1800,0
2017-06-09,38.73,38.7399,38.6,38.6,700,0
2017-06-12,39.15,39.25,39.15,39.15,4370,0
2017-06-13,39.25,39.25,39.25,39.25,3820,0
2017-06-14,38.47,38.47,37.93,38.11,329,0
2017-06-15,38.89,39.67,38.76,39.67,901,0
2017-06-16,39.54,39.54,39.54,39.54,100,0
2017-06-19,40.32,40.32,40.32,40.32,100,0
2017-06-20,39.8,39.8,39.8,39.8,200,0
2017-06-22,39.52,39.52,39.52,39.52,106,0
2017-06-23,38.74,38.74,38.74,38.74,100,0
2017-06-26,39,40.15,38.87,40.15,3605,0
2017-06-27,40.13,40.39,40.13,40.39,412,0
2017-06-28,41.08,41.75,41.08,41.4875,9002,0
2017-06-29,40.31,40.7902,39.24,40.25,9605,0
2017-06-30,40.61,42.16,40.5,41.49,1671,0
2017-07-03,42.17,42.2,42.17,42.2,635,0
2017-07-05,41.25,41.37,41.12,41.12,2200,0
2017-07-06,40.8,41.5699,40.8,41.5699,4350,0
2017-07-07,40.5,40.9985,40.5,40.82,1699,0
2017-07-11,41,41,39.38,39.4135,4030,0
2017-07-12,40.3,40.5,40.3,40.5,1900,0
2017-07-13,41.3477,41.3477,41,41,1100,0
2017-07-14,41.02,41.45,41.02,41.45,676,0
2017-07-18,39.3,40,39.3,39.48,4100,0
2017-07-19,39.9,39.9,39.9,39.9,300,0
2017-07-20,39.45,39.45,39.45,39.45,2010,0
2017-07-21,43.45,46.1695,39.38,45.84,12273,0
2017-07-24,45.26,45.26,44.82,45,3100,0
2017-07-25,45.1,45.65,45.08,45.65,6300,0
2017-07-26,45.4,45.4,44.38,44.7,1401,0
2017-07-27,43.2,43.2,43.2,43.2,300,0
2017-07-28,42.95,42.95,42.95,42.95,200,0
2017-07-31,44.01,44.5,44.01,44.3,1009,0
2017-08-01,44.75,44.75,44.75,44.75,100,0
2017-08-02,43.58,43.92,43.58,43.91,10200,0
2017-08-03,43.24,43.24,42.9247,43.1,10800,0
2017-08-04,43.67,43.98,42.7,42.7,3100,0
2017-08-07,43.05,43.552,43.05,43.552,3049,0
2017-08-08,43.75,45.5,43.75,44.3382,1866,0
2017-08-09,43.5,43.5,43.5,43.5,325,0
2017-08-10,42.3,42.3,41.83,42,800,0
2017-08-14,42.51,43,42.51,43,600,0
2017-08-15,42.13,42.86,42.13,42.86,802,0
2017-08-16,43.05,43.05,42.12,42.12,562,0
2017-08-17,43.26,43.29,40.82,40.86,2000,0
2017-08-18,40.35,40.55,40.35,40.55,700,0
2017-08-21,40.08,40.08,39.95,39.95,401,0
2017-08-22,39.9,39.9,39.9,39.9,3101,0
2017-08-23,39.44,40.4,39.44,40.4,1220,0
2017-08-25,40.59,40.6,39.88,39.88,1000,0
2017-08-28,39.16,39.28,39.05,39.05,1200,0
2017-08-29,37.93,38.35,37.65,38.35,1700,0
2017-08-30,38.97,38.97,38.97,38.97,1100,0
2017-08-31,38.35,38.35,37.54,37.54,435,0
2017-09-05,37.33,37.33,36.69,36.8854,7399,0
2017-09-06,37.13,37.9099,37.13,37.9099,4530,0
2017-09-07,36.8199,36.8199,36.8199,36.8199,200,0
2017-09-08,36.3,36.75,36.19,36.75,3780,0
2017-09-11,36.65,36.65,36.65,36.65,200,0
2017-09-13,38.2,38.2,38.2,38.2,300,0
2017-09-14,37.16,37.16,37,37,278,0
2017-09-15,37,38.15,37,38.02,1550,0
2017-09-19,38.79,39.15,38.79,39.15,2565,0
2017-09-20,39.64,40.15,39.582,39.9976,5537,0
2017-09-22,39.8,40.02,39.8,40.02,2300,0
2017-09-25,40.04,40.04,40.04,40.04,500,0
2017-09-26,41.02,41.02,41.02,41.02,300,0
2017-09-27,42,42.37,42,42.02,3500,0
2017-09-29,43.23,43.23,42.63,42.63,399,0
2017-10-02,43.5,43.74,43.5,43.74,1393,0
2017-10-03,43.78,44.21,43.78,44.21,1207,0
2017-10-04,44.01,44.57,44.01,44.57,850,0
2017-10-05,45.4319,45.4319,45.4319,45.4319,500,0
2017-10-06,45.15,45.15,45.15,45.15,300,0
2017-10-09,45.19,45.19,45.19,45.19,270,0
2017-10-10,45.46,45.651,45.46,45.651,200,0
2017-10-12,42.61,43,42.5896,43,2200,0
2017-10-13,43.54,43.6001,43.54,43.6001,1924,0
2017-10-16,44.16,44.6,44.16,44.6,1600,0
2017-10-17,44.09,44.09,44.09,44.09,100,0
2017-10-19,45.25,45.4925,45.25,45.36,2750,0
2017-10-20,47.05,47.94,47.025,47.643,6803,0
2017-10-23,48.2,48.2,47.81,47.85,465,0
2017-10-24,47.8,47.8,47.8,47.8,400,0
2017-10-25,48.507,49.05,48.09,49.05,3448,0
2017-10-26,49.8,51.22,49.8,50.66,4225,0
2017-10-27,50.66,50.8719,50.66,50.8719,500,0
2017-10-30,50.9,51.31,50.5099,50.5099,5862,0
2017-10-31,50.75,50.82,50.16,50.82,10827,0
2017-11-01,50,50,49.748,49.98,1660,0
2017-11-02,49.68,50.59,49.68,50.364,800,0
2017-11-03,50,50,50,50,532,0
2017-11-06,49.3786,50.25,49.28,50.25,300,0
2017-11-07,50.08,50.08,48.4,48.4,1350,0
2017-11-08,46.83,46.9521,46.79,46.8452,2060,0
2017-11-09,45,45.8616,45,45.8616,700,0
2017-11-10,45.5,45.5,45.5,45.5,800,0
