Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,79.899,82.581,79.665,80.601,11018,0
2010-08-24,81.907,81.907,81.475,81.69,1694,0
2010-08-25,81.061,81.925,80.574,81.034,3215,0
2010-08-26,80.529,81.745,80.529,81.376,1443,0
2010-08-27,81.312,81.925,81.312,81.656,4222,0
2010-08-30,81.475,83.166,81.475,81.646,3816,0
2010-08-31,83.051,83.051,80.682,81.178,23249,0
2010-09-01,81.465,81.465,81.33,81.376,7109,0
2010-09-02,81.789,81.789,81.295,81.295,888,0
2010-09-03,81.817,81.916,81.231,81.475,3113,0
2010-09-07,82.6,82.6,81.475,81.475,3555,0
2010-09-08,81.097,82.825,81.097,81.845,8373,0
2010-09-09,81.24,81.879,81.115,81.249,1777,0
2010-09-10,81.835,81.879,81.025,81.727,57983,0
2010-09-13,81.609,81.925,81.249,81.322,1500,0
2010-09-14,81.249,81.475,81.025,81.258,1666,0
2010-09-15,81.052,81.448,81.052,81.448,838,0
2010-09-16,81.115,81.789,80.872,81.789,3277,0
2010-09-17,81.115,83.14,81.115,82.735,2798,0
2010-09-20,83.176,83.275,82.384,82.393,667,0
2010-09-21,81.934,83.654,81.934,83.654,1760,0
2010-09-22,83.915,83.95,82.689,82.825,2728,0
2010-09-23,82.897,83.275,81.845,83.275,3134,0
2010-09-24,82.834,83.275,82.825,83.275,777,0
2010-09-27,82.825,83.033,82.032,83.033,889,0
2010-09-28,82.24,83.041,82.24,82.825,2179,0
2010-09-29,83.409,83.409,81.798,81.798,1633,0
2010-09-30,82.825,82.825,82.221,82.825,889,0
2010-10-01,82.977,82.977,82.6,82.977,549,0
2010-10-04,83.051,83.051,83.051,83.051,694,0
2010-10-05,83.051,83.051,82.825,83.004,1122,0
2010-10-06,81.988,81.988,80.242,81.69,3555,0
2010-10-07,81.916,81.916,80.844,80.844,4241,0
2010-10-08,80.953,81.86,80.529,81.438,2833,0
2010-10-11,81.393,82.581,81.393,81.656,635,0
2010-10-12,82.744,82.744,81.475,81.475,3595,0
2010-10-13,81.025,81.475,80.935,81.475,667,0
2010-10-14,81.268,81.475,80.123,81.465,28048,0
2010-10-15,81.025,81.448,80.799,81.357,4649,0
2010-10-18,82.483,82.581,82.483,82.555,1578,0
2010-10-19,82.51,82.51,80.591,81.025,26457,0
2010-10-20,82.374,82.374,81.249,81.656,2290,0
2010-10-21,82.285,82.285,81.025,81.034,16774,0
2010-10-22,81.546,82.374,81.115,81.565,6385,0
2010-10-25,82.448,82.744,82.374,82.555,1777,0
2010-10-26,82.6,82.645,82.059,82.23,3731,0
2010-10-27,81.988,82.87,81.988,82.6,1222,0
2010-10-28,82.016,83.004,82.016,83.004,667,0
2010-10-29,84.418,84.625,84.176,84.625,889,0
2010-11-01,82.834,82.834,82.834,82.834,1110,0
2010-11-02,82.149,82.5,82.149,82.5,222,0
2010-11-03,82.374,82.374,82.194,82.194,294,0
2010-11-04,82.374,83.716,82.374,83.716,1095,0
2010-11-05,83.617,83.698,82.6,83.482,889,0
2010-11-08,83.051,83.051,82.825,82.825,1815,0
2010-11-09,82.464,82.834,82.464,82.825,1003,0
2010-11-10,83.499,83.499,82.825,82.825,443,0
2010-11-11,82.581,82.825,82.464,82.825,1001,0
2010-11-12,83.447,83.499,82.825,82.825,667,0
2010-11-15,82.374,83.023,82.374,82.825,889,0
2010-11-17,82.123,82.204,82.123,82.149,917,0
2010-11-18,82.311,82.311,82.267,82.294,667,0
2010-11-19,82.825,82.825,82.825,82.825,222,0
2010-11-22,83.266,83.266,82.149,82.221,859,0
2010-11-23,83.257,83.257,82.374,82.374,555,0
2010-11-24,83.221,83.221,83.221,83.221,109,0
2010-11-26,83.275,83.275,83.051,83.266,754,0
2010-11-29,82.186,82.194,81.979,81.979,1500,0
2010-11-30,83.051,83.051,83.033,83.033,795,0
2010-12-01,82.068,82.374,82.068,82.374,555,0
2010-12-02,82.149,82.374,82.068,82.374,1251,0
2010-12-03,82.105,82.105,82.068,82.105,1001,0
2010-12-06,81.475,83.041,81.475,83.041,11951,0
2010-12-07,81.988,82.374,81.988,82.023,3550,0
2010-12-08,82.987,82.996,82.149,82.149,443,0
2010-12-09,82.321,83.545,82.321,83.545,1217,0
2010-12-10,82.492,82.492,81.268,81.7,2780,0
2010-12-13,82.51,82.51,81.322,81.322,222,0
2010-12-14,82.374,82.401,81.249,81.249,1834,0
2010-12-15,81.276,81.276,81.276,81.276,332,0
2010-12-16,81.665,81.69,81.475,81.475,1406,0
2010-12-17,81.925,82.149,81.475,82.149,2183,0
2010-12-20,81.376,81.376,81.303,81.303,712,0
2010-12-21,81.925,81.925,81.438,81.438,708,0
2010-12-23,81.51,82.097,81.448,82.097,686,0
2010-12-27,82.168,82.194,82.168,82.194,523,0
2010-12-28,82.51,82.51,82.149,82.149,1401,0
2010-12-29,82.384,82.51,81.322,81.457,4709,0
2010-12-30,82.366,82.807,81.718,82.717,1437,0
2010-12-31,81.934,83.229,81.745,83.229,2830,0
2011-01-03,83.752,83.752,82.825,82.825,838,0
2011-01-04,81.493,82.825,81.493,81.934,1500,0
2011-01-05,82.671,82.671,82.671,82.671,109,0
2011-01-06,82.267,83.815,81.925,82.825,1842,0
2011-01-07,82.6,82.825,82.528,82.6,1332,0
2011-01-10,81.69,81.69,81.69,81.69,109,0
2011-01-11,81.672,82.689,81.575,82.689,1007,0
2011-01-12,81.357,82.59,81.025,81.925,4652,0
2011-01-13,81.934,82.645,81.312,81.322,3765,0
2011-01-14,81.15,81.249,81.052,81.068,902,0
2011-01-18,81.087,81.681,80.672,80.672,1217,0
2011-01-19,80.753,81.672,80.71,81.583,1816,0
2011-01-20,82.374,82.374,81.286,82.339,711,0
2011-01-21,82.366,82.681,82.366,82.681,555,0
2011-01-24,82.78,82.816,81.493,81.565,6159,0
2011-01-25,82.419,82.581,82.374,82.581,2104,0
2011-01-26,82.581,82.6,81.925,81.925,451,0
2011-01-27,81.925,81.925,81.925,81.925,2716,0
2011-01-28,82.528,82.528,81.565,81.565,2139,0
2011-01-31,81.078,82.464,80.872,80.872,1482,0
2011-02-01,82.464,82.464,81.402,81.916,3013,0
2011-02-02,81.025,82.366,80.953,82.097,2690,0
2011-02-03,81.052,81.249,81.052,81.052,2223,0
2011-02-04,81.068,81.068,81.068,81.068,1222,0
2011-02-07,81.025,81.068,80.304,80.349,1439,0
2011-02-08,81.061,81.59,80.574,81.025,1803,0
2011-02-09,81.483,81.483,81.025,81.025,1448,0
2011-02-10,80.682,81.475,80.682,81.025,3961,0
2011-02-11,80.808,81.025,80.772,81.016,777,0
2011-02-14,81.465,81.465,80.331,80.331,2278,0
2011-02-15,80.313,81.025,80.304,80.493,1555,0
2011-02-16,80.493,80.548,80.466,80.548,1800,0
2011-02-18,80.313,80.961,80.242,80.242,777,0
2011-02-22,80.304,80.89,80.169,80.196,1391,0
2011-02-23,80.88,80.88,80.88,80.88,306,0
2011-02-24,80.791,80.791,79.512,79.674,2131,0
2011-02-25,79.45,80.107,79.044,79.242,12241,0
2011-02-28,78.566,79.45,78.566,79.45,1379,0
2011-03-01,79.98,79.989,79.225,79.225,448,0
2011-03-02,79.674,79.846,79.225,79.846,634,0
2011-03-03,78.892,79.674,78.892,79.225,777,0
2011-03-04,79.674,79.674,79.45,79.45,1204,0
2011-03-07,79.225,80.123,79.134,80.115,1633,0
2011-03-08,79.125,79.125,79.125,79.125,109,0
2011-03-09,79.144,79.909,79.144,79.909,443,0
2011-03-10,79.918,79.918,79.918,79.918,109,0
2011-03-11,80.123,80.123,80.123,80.123,168,0
2011-03-14,80.123,80.511,79.899,80.107,833,0
2011-03-15,80.323,80.323,79.259,80.115,741,0
2011-03-16,80.123,80.313,79.313,79.313,1342,0
2011-03-17,79.359,80.323,79.359,80.115,692,0
2011-03-18,80.123,80.349,80.123,80.349,1116,0
2011-03-21,80.483,80.483,79.782,79.782,334,0
2011-03-22,80.493,81.025,79.961,79.961,1813,0
2011-03-23,80.62,80.89,80.132,80.89,1583,0
2011-03-24,80.98,81.6,80.799,80.89,2423,0
2011-03-25,81.295,81.295,81.025,81.068,6665,0
2011-03-28,81.718,81.718,81.025,81.565,1672,0
2011-03-29,81.736,82.14,81.565,82.105,1332,0
2011-03-30,81.941,82.374,81.565,82.032,1304,0
2011-03-31,82.041,82.689,82.041,82.6,1071,0
2011-04-01,82.555,82.555,82.149,82.311,1317,0
2011-04-04,82.6,82.6,82.194,82.194,1110,0
2011-04-05,83.041,83.041,82.221,82.825,1327,0
2011-04-06,82.753,82.753,82.519,82.519,222,0
2011-04-07,82.645,82.645,81.025,81.322,1583,0
2011-04-08,82.149,82.149,81.068,81.7,1742,0
2011-04-11,81.7,81.7,80.574,81.681,2511,0
2011-04-12,81.681,81.681,81.349,81.349,443,0
2011-04-13,81.068,81.7,81.068,81.7,784,0
2011-04-14,81.7,81.7,81.042,81.249,2138,0
2011-04-15,82.374,82.419,81.339,82.105,1666,0
2011-04-18,82.645,83.744,80.672,81.6,7705,0
2011-04-19,81.519,82.311,81.519,82.068,667,0
2011-04-21,81.925,81.925,81.312,81.312,1416,0
2011-04-25,80.89,81.898,80.89,81.475,1491,0
2011-04-26,81.483,82.097,81.483,82.068,598,0
2011-04-27,81.97,82.068,81.475,82.068,1224,0
2011-04-28,81.708,82.068,81.483,82.068,1320,0
2011-04-29,82.068,82.105,82.068,82.105,439,0
2011-05-02,82.24,82.636,81.951,81.951,1337,0
2011-05-03,82.645,82.735,81.97,82.051,1664,0
2011-05-04,81.979,82.131,81.665,81.665,1777,0
2011-05-05,81.6,83.635,79.728,82.825,10371,0
2011-05-06,82.825,84.354,82.825,83.545,1741,0
2011-05-09,83.437,83.437,83.437,83.437,109,0
2011-05-10,83.499,83.762,82.285,82.618,3825,0
2011-05-11,83.499,83.725,83.409,83.671,2371,0
2011-05-12,83.456,83.896,82.474,83.491,1128,0
2011-05-13,83.275,83.906,81.979,83.166,5292,0
2011-05-16,83.491,83.491,83.491,83.491,277,0
2011-05-17,83.437,83.725,82.213,83.275,5942,0
2011-05-18,83.447,83.499,83.447,83.499,777,0
2011-05-19,84.851,86.382,82.915,83.409,4942,0
2011-05-20,83.635,83.725,83.635,83.725,608,0
2011-05-23,83.996,84.607,82.825,84.607,1748,0
2011-05-24,83.868,87.299,82.969,82.969,9394,0
2011-05-25,83.482,84.13,82.977,84.13,1166,0
2011-05-26,83.86,83.86,83.752,83.752,663,0
2011-05-27,83.725,84.499,83.725,84.373,521,0
2011-05-31,83.86,85.013,83.86,84.958,1100,0
2011-06-01,83.941,83.941,83.941,83.941,222,0
2011-06-02,83.401,83.762,82.87,83.725,3248,0
2011-06-03,83.499,83.815,83.204,83.221,1667,0
2011-06-06,83.294,83.456,82.168,82.33,4578,0
2011-06-07,82.374,83.051,82.374,82.844,1058,0
2011-06-08,82.996,83.608,82.924,83.608,879,0
2011-06-09,83.275,83.499,83.275,83.499,222,0
2011-06-13,83.671,83.671,82.834,82.915,1443,0
2011-06-14,83.418,83.418,83.275,83.275,222,0
2011-06-15,83.204,83.257,82.915,83.176,889,0
2011-06-16,83.185,83.527,83.185,83.257,1294,0
2011-06-17,83.635,83.796,83.347,83.68,2525,0
2011-06-20,83.86,83.95,83.456,83.924,2151,0
2011-06-21,83.95,83.95,83.95,83.95,109,0
2011-06-22,83.725,83.977,83.328,83.977,599,0
2011-06-23,83.977,85.336,83.896,85.336,1979,0
2011-06-24,84.985,85.065,83.734,83.734,1473,0
2011-06-27,86.246,86.246,84.644,84.644,1175,0
2011-06-28,85.895,85.895,85.895,85.895,109,0
2011-06-29,85.122,90.154,85.122,86.876,1666,0
2011-06-30,86.876,87.353,86.876,87.353,1304,0
2011-07-01,88.451,88.451,86.605,87.318,1808,0
2011-07-05,87.974,90.036,87.974,89.369,7349,0
2011-07-06,89.127,90.027,87.893,90.027,1615,0
2011-07-07,90.793,90.793,89.127,89.127,2923,0
2011-07-08,88.695,88.695,87.371,88.677,1722,0
2011-07-11,89.487,89.487,88.227,88.343,3512,0
2011-07-12,88.361,88.361,88.361,88.361,440,0
2011-07-13,88.361,88.361,88.361,88.361,119,0
2011-07-14,87.552,87.552,87.399,87.399,222,0
2011-07-15,88.1,88.181,87.327,87.327,889,0
2011-07-18,87.408,87.408,87.327,87.327,274,0
2011-07-20,87.777,88.181,87.777,88.181,728,0
2011-07-21,87.786,88.227,87.327,88.227,1390,0
2011-07-22,88.227,88.227,87.804,88.162,2223,0
2011-07-25,88.227,88.271,87.686,87.686,22611,0
2011-07-26,88.218,88.677,87.821,88.677,2015,0
2011-07-27,87.777,88.334,86.201,86.201,25880,0
2011-07-28,87.064,88.407,86.876,87.786,2546,0
2011-07-29,87.03,87.03,86.893,86.893,390,0
2011-08-01,88.172,88.199,88.172,88.199,277,0
2011-08-02,87.272,88.451,86.903,88.451,3403,0
2011-08-03,87.192,87.192,86.966,86.966,353,0
2011-08-04,87.101,87.101,86.903,86.939,616,0
2011-08-05,87.012,87.012,87.012,87.012,109,0
2011-08-08,87.03,87.605,86.876,87.605,2699,0
2011-08-09,87.038,87.29,86.876,87.101,3734,0
2011-08-10,86.876,86.876,83.285,83.311,1567,0
2011-08-11,84.535,85.886,84.535,85.094,2313,0
2011-08-12,85.256,86.876,85.122,86.876,599,0
2011-08-15,86.876,86.876,86.876,86.876,109,0
2011-08-16,88.137,88.137,87.327,87.777,555,0
2011-08-17,87.777,87.777,87.614,87.614,606,0
2011-08-18,87.686,87.686,87.686,87.686,109,0
2011-08-19,86.589,86.589,86.589,86.589,109,0
2011-08-22,86.02,87.588,86.02,87.588,465,0
2011-08-23,87.678,87.678,86.255,86.255,899,0
2011-08-24,86.049,90.027,86.049,88.271,2881,0
2011-08-25,87.101,88.677,86.182,88.677,1555,0
2011-08-26,87.452,87.452,86.615,86.831,994,0
2011-08-29,86.893,87.786,86.893,87.786,1394,0
2011-08-30,87.749,87.786,86.876,86.876,1001,0
2011-08-31,87.597,87.597,87.597,87.597,109,0
2011-09-01,87.507,87.507,87.507,87.507,109,0
2011-09-02,88.677,88.677,88.677,88.677,227,0
2011-09-06,88.569,88.569,88.569,88.569,570,0
2011-09-07,87.867,87.867,87.795,87.795,334,0
2011-09-09,87.821,89.144,87.821,88.677,1200,0
2011-09-12,89.532,89.532,88.461,88.677,5333,0
2011-09-13,88.451,88.632,88.389,88.389,642,0
2011-09-14,88.668,88.668,88.227,88.227,250,0
2011-09-15,88.227,88.677,88.227,88.677,443,0
2011-09-16,88.659,88.677,88.659,88.668,2665,0
2011-09-19,88.532,88.532,88.532,88.532,109,0
2011-09-20,87.371,88.181,87.327,87.686,1447,0
2011-09-21,89.064,89.064,87.777,87.777,1223,0
2011-09-22,88.892,88.892,88.721,88.721,453,0
2011-09-23,88.632,88.632,88.523,88.632,443,0
2011-09-26,89.801,89.801,88.497,88.588,1110,0
2011-09-28,89.127,89.127,88.56,88.65,1200,0
2011-09-29,88.721,88.721,88.721,88.721,109,0
2011-09-30,89.217,90.027,89.028,90.027,777,0
2011-10-03,90.127,90.127,89.668,89.847,912,0
2011-10-04,90.388,90.388,89.577,89.577,919,0
2011-10-05,89.901,90.017,89.577,89.577,889,0
2011-10-06,88.433,89.1,87.416,89.1,565,0
2011-10-07,88.237,89.127,86.912,89.127,733,0
2011-10-10,89.081,90.027,89.081,89.577,2980,0
2011-10-11,90.027,90.793,89.306,90.027,23819,0
2011-10-12,89.217,89.604,88.766,88.766,42218,0
2011-10-14,89.532,89.532,89.532,89.532,277,0
2011-10-17,88.632,88.632,88.632,88.632,267,0
2011-10-18,89.577,89.668,89.577,89.668,277,0
2011-10-19,90.432,90.432,89.127,89.127,555,0
2011-10-21,88.677,88.713,88.677,88.695,390,0
2011-10-24,89.801,89.801,88.857,88.956,479,0
2011-10-25,89.668,90.027,88.929,89.127,1606,0
2011-10-26,90.008,90.008,89.127,89.558,744,0
2011-10-27,89.532,89.928,89.352,89.568,8220,0
2011-10-28,89.668,90,89.253,89.983,1299,0
2011-10-31,89.181,89.991,89.181,89.991,706,0
2011-11-01,89.568,89.568,89.568,89.568,334,0
2011-11-02,89.306,89.306,89.235,89.28,667,0
2011-11-03,90.008,90.008,90.008,90.008,109,0
2011-11-04,89.919,89.919,89.919,89.919,109,0
2011-11-07,89.144,89.919,89.144,89.919,595,0
2011-11-08,89.577,89.577,89.172,89.172,500,0
2011-11-09,89.127,90.179,89.127,90.179,613,0
2011-11-11,90.027,90.027,89.235,89.361,2944,0
2011-11-14,89.901,90.046,89.352,89.352,667,0
2011-11-15,89.369,89.369,89.369,89.369,222,0
2011-11-16,90.154,90.154,90.154,90.154,146,0
2011-11-17,89.974,90.017,89.884,89.884,334,0
2011-11-18,90.154,90.154,89.801,90.154,949,0
2011-11-21,89.487,90.154,89.487,90.154,1555,0
2011-11-22,90.162,91.172,90.162,91.162,1434,0
2011-11-23,91.557,93.332,91.557,92.341,1474,0
2011-11-25,94.529,94.529,93.178,93.178,334,0
2011-11-28,95.882,95.882,93.629,94.529,1166,0
2011-11-29,96.782,96.782,95.433,95.595,334,0
2011-11-30,95.653,95.653,91.873,94.169,1555,0
2011-12-01,94.871,94.871,92.728,92.836,1936,0
2011-12-02,91.873,92.728,91.531,92.683,2110,0
2011-12-05,92.637,93.584,92.637,93.376,834,0
2011-12-06,93.592,93.592,92.368,92.368,1157,0
2011-12-07,91.377,91.377,91.377,91.377,334,0
2011-12-08,90.937,91.153,90.937,91.153,666,0
2011-12-09,91.153,91.153,89.801,89.901,2273,0
2011-12-12,89.801,89.801,89.118,89.118,1557,0
2011-12-14,89.604,90.027,89.604,90.027,334,0
2011-12-15,91.27,94.88,91.27,93.484,1465,0
2011-12-16,91.827,91.827,90.558,90.558,390,0
2011-12-19,93.493,93.493,92.142,92.142,500,0
2011-12-20,93.133,93.394,93.133,93.394,350,0
2011-12-21,93.394,93.403,92.142,92.142,1050,0
2011-12-22,93.448,93.629,92.278,93.403,3364,0
2011-12-23,93.629,94.735,93.629,94.735,683,0
2011-12-28,93.899,94.178,93.61,94.178,889,0
2011-12-29,92.925,92.925,92.925,92.925,109,0
2011-12-30,93,93,92.908,92.981,334,0
2012-01-03,93.629,94.302,93.629,94.302,222,0
2012-01-04,92.962,94.753,92.962,94.753,1249,0
2012-01-05,93.629,94.753,93.629,94.753,334,0
2012-01-06,92.728,94.078,92.728,94.078,667,0
2012-01-09,93.673,93.673,93.412,93.412,435,0
2012-01-10,94.975,94.975,94.302,94.302,334,0
2012-01-11,94.302,94.975,93.385,94.975,1381,0
2012-01-12,93.844,95.366,93.844,95.347,589,0
2012-01-13,94.529,94.529,94.529,94.529,109,0
2012-01-17,95.385,95.385,94.975,94.975,443,0
2012-01-18,95.423,95.423,94.078,94.078,277,0
2012-01-19,94.088,94.088,89.01,91.386,2141,0
2012-01-20,90.567,91.504,90.567,91.504,509,0
2012-01-23,91.504,91.504,91.504,91.504,1191,0
2012-01-24,91.377,92.71,91.377,92.71,2055,0
2012-01-25,92.62,92.62,92.62,92.62,277,0
2012-01-26,92.952,93.124,92.728,93.124,936,0
2012-01-27,93.799,93.799,92.629,93.629,344,0
2012-01-31,93.539,93.629,93.403,93.403,555,0
2012-02-01,94.302,94.302,94.295,94.295,446,0
2012-02-02,94.302,96.29,94.302,95.901,5737,0
2012-02-03,98.581,98.581,97.237,97.237,833,0
2012-02-06,97.681,97.681,96.609,96.879,1563,0
2012-02-07,95.614,95.614,92.007,94.966,2133,0
2012-02-08,94.221,95.577,93.629,94.015,5108,0
2012-02-09,94.302,94.302,93.412,94.051,889,0
2012-02-10,93.358,94.628,93.268,93.773,3071,0
2012-02-13,93.825,93.988,93.295,93.808,1724,0
2012-02-14,93.808,93.808,92.593,92.593,1580,0
2012-02-15,92.278,92.728,91.827,92.728,7755,0
2012-02-16,92.322,92.322,91.017,91.017,1443,0
2012-02-17,92.045,92.045,91.343,91.827,3245,0
2012-02-22,91.855,92.007,91.855,92.007,222,0
2012-02-23,92.097,93.295,92.097,92.629,1001,0
2012-02-24,94.52,94.52,94.142,94.339,1365,0
2012-02-27,94.52,94.52,94.078,94.078,456,0
2012-02-28,93.178,94.295,92.745,92.745,443,0
2012-02-29,92.422,93.088,92.422,93.088,451,0
2012-03-01,92.728,92.944,92.728,92.944,589,0
2012-03-02,94.429,94.429,93,93.844,5799,0
2012-03-06,92.745,92.745,92.493,92.493,495,0
2012-03-07,93.178,93.178,92.952,92.952,222,0
2012-03-08,93.629,93.988,93.466,93.466,555,0
2012-03-09,94.384,95.833,94.24,95.833,10647,0
2012-03-12,95.433,97.12,95.433,97.12,626,0
2012-03-13,97.072,97.072,96.328,96.328,2154,0
2012-03-14,96.55,96.55,95.548,95.548,1100,0
2012-03-15,94.975,94.975,93.646,93.763,2908,0
2012-03-16,93.186,94.078,93.186,94.078,966,0
2012-03-19,94.51,94.51,93.314,93.637,467,0
2012-03-20,93.718,93.988,93.629,93.629,673,0
2012-03-21,93.629,93.629,93.629,93.629,555,0
2012-03-22,94.529,94.529,93.178,93.178,717,0
2012-03-23,93.629,93.629,93.629,93.629,328,0
2012-03-26,94.321,94.321,92.99,94.24,3548,0
2012-03-27,93.457,94.231,93.366,93.457,578,0
2012-03-28,95.203,95.748,94.088,94.529,3596,0
2012-03-29,95.281,95.433,95.281,95.433,222,0
2012-03-30,95.051,95.051,93.673,93.673,467,0
2012-04-02,93.944,94.861,93.854,94.591,894,0
2012-04-03,93.565,96.415,93.565,96.415,611,0
2012-04-04,96.328,97.227,96.145,96.184,1681,0
2012-04-05,94.975,94.975,94.975,94.975,2065,0
2012-04-09,96.956,96.956,95.194,95.395,600,0
2012-04-10,96.281,96.328,95.442,95.442,722,0
2012-04-11,95.72,96.995,95.72,95.901,599,0
2012-04-12,96.647,96.647,95.901,95.901,255,0
2012-04-13,95.73,95.73,95.73,95.73,222,0
2012-04-16,95.681,95.681,93.682,94.078,24042,0
2012-04-17,93.214,93.295,92.809,93.276,1416,0
2012-04-18,94.367,94.367,93.314,93.493,1206,0
2012-04-19,93.493,93.493,93.493,93.493,267,0
2012-04-20,93.629,93.629,93.233,93.233,366,0
2012-04-23,92.278,93.808,92.232,93.178,2411,0
2012-04-25,93.799,94.105,92.791,92.791,2191,0
2012-04-26,94.529,94.529,93.186,93.186,679,0
2012-04-27,95.653,95.653,94.302,94.555,334,0
2012-04-30,94.51,94.555,93.214,94.555,1015,0
2012-05-01,96.102,96.102,93.637,93.808,1403,0
2012-05-02,94.529,95.099,93.322,94.483,1157,0
2012-05-03,93.332,93.799,93.332,93.799,277,0
2012-05-04,95.757,95.757,94.302,94.302,568,0
2012-05-07,94.088,94.088,94.078,94.078,222,0
2012-05-08,93.629,94.213,92.386,92.386,494,0
2012-05-09,94.259,94.295,94.259,94.295,371,0
2012-05-10,94.302,94.302,94.302,94.302,109,0
2012-05-14,93.646,94.078,93.646,94.069,1591,0
2012-05-15,93.709,93.709,93.629,93.629,617,0
2012-05-16,94.458,94.458,93.899,93.899,334,0
2012-05-17,93.899,93.899,93.223,93.223,667,0
2012-05-18,94.42,94.42,94.142,94.142,555,0
2012-05-22,93.178,93.178,93.178,93.178,2223,0
2012-05-23,93.178,93.178,93.178,93.178,168,0
2012-05-24,93,93,93,93,109,0
2012-05-25,93.88,93.97,93.646,93.646,1336,0
2012-05-30,93.97,94.033,93.97,94.033,222,0
2012-05-31,94.339,94.339,93.818,93.818,493,0
2012-06-01,93.682,93.854,93.682,93.682,2611,0
2012-06-04,95.338,95.338,95.338,95.338,109,0
2012-06-05,94.096,94.591,93.629,93.629,1425,0
2012-06-06,94.088,94.529,94.088,94.529,686,0
2012-06-07,93.673,93.673,93.178,93.178,946,0
2012-06-08,93.899,93.988,93.899,93.988,443,0
2012-06-11,94.529,94.889,93.808,93.808,2254,0
2012-06-12,94.934,94.934,94.934,94.934,222,0
2012-06-13,94.619,94.619,94.384,94.474,747,0
2012-06-18,94.529,94.529,94.529,94.529,109,0
2012-06-19,94.753,94.753,94.753,94.753,555,0
2012-06-20,94.7,94.709,94.439,94.439,334,0
2012-06-21,94.529,94.529,94.529,94.529,128,0
2012-06-22,94.975,95.022,94.302,94.321,838,0
2012-06-25,94.79,94.79,94.672,94.718,1004,0
2012-06-26,95.319,95.319,94.529,94.529,671,0
2012-06-27,94.753,94.975,94.753,94.843,527,0
2012-06-28,94.843,94.843,94.843,94.843,109,0
2012-06-29,95.203,95.203,95.203,95.203,110,0
2012-07-02,95.194,95.194,95.185,95.185,222,0
2012-07-03,95.061,95.061,95.061,95.061,267,0
2012-07-05,94.358,94.529,94.358,94.529,3220,0
2012-07-09,94.448,94.448,94.448,94.448,109,0
2012-07-10,94.843,94.843,94.458,94.834,823,0
2012-07-11,95.176,95.423,94.924,94.924,996,0
2012-07-12,94.429,94.429,94.015,94.429,2318,0
2012-07-13,94.975,94.975,94.564,94.564,2060,0
2012-07-16,94.564,94.975,94.529,94.975,1001,0
2012-07-17,94.539,95.433,93.961,94.753,8237,0
2012-07-18,96.328,96.696,95.882,96.328,2922,0
2012-07-19,96.328,96.763,95.72,96.338,2476,0
2012-07-20,96.773,97.275,96.773,97.255,1426,0
2012-07-23,97.14,97.227,97.043,97.227,1222,0
2012-07-24,99.027,99.482,98.572,98.572,1360,0
2012-07-25,97.917,97.917,97.917,97.917,109,0
2012-07-26,97.789,99.93,97.789,99.93,222,0
2012-07-27,99.027,99.027,98.141,98.405,2387,0
2012-07-30,97.691,97.691,97.691,97.691,109,0
2012-08-02,97.945,100.03,97.945,98.141,1777,0
2012-08-03,97.907,97.917,97.907,97.907,443,0
2012-08-08,96.705,97.897,96.705,97.897,3601,0
2012-08-09,97.809,97.809,97.388,97.388,777,0
2012-08-10,97.897,97.897,97.897,97.897,109,0
2012-08-13,97.408,97.897,97.339,97.369,1083,0
2012-08-14,97.408,97.857,97.227,97.408,1110,0
2012-08-15,97.897,97.897,97.769,97.897,697,0
2012-08-16,97.897,97.897,97.505,97.505,334,0
2012-08-17,97.662,97.877,97.662,97.877,317,0
2012-08-20,97.408,97.408,97.408,97.408,527,0
2012-08-21,97.408,97.408,96.628,96.724,853,0
2012-08-22,96.782,97.227,96.647,96.696,473,0
2012-08-24,96.782,96.782,96.782,96.782,109,0
2012-08-27,96.55,97.408,96.55,97.178,2014,0
2012-08-30,97.227,97.275,97.005,97.275,667,0
2012-08-31,97.408,97.408,97.265,97.265,982,0
2012-09-04,96.734,97.275,96.696,97.246,1332,0
2012-09-05,96.55,97.985,96.55,97.985,777,0
2012-09-06,96.889,97.15,96.84,97.15,552,0
2012-09-10,97.847,97.847,97.227,97.359,723,0
2012-09-11,97.477,97.477,97.477,97.477,443,0
2012-09-12,97.227,97.359,97.227,97.359,723,0
2012-09-13,96.744,97.691,96.145,96.782,2649,0
2012-09-14,96.599,97.063,96.599,96.696,1001,0
2012-09-17,96.512,98.239,96.415,97.897,777,0
2012-09-18,96.599,96.782,96.599,96.782,361,0
2012-09-20,97.13,97.13,96.348,96.782,334,0
2012-09-24,96.425,96.425,96.425,96.425,114,0
2012-09-25,96.609,96.609,95.882,96.55,667,0
2012-09-26,95.681,95.92,94.339,95.137,10603,0
2012-09-27,95.118,95.433,95.022,95.252,1834,0
2012-09-28,95.261,96.154,95.261,96.154,889,0
2012-10-01,95.481,95.481,95.281,95.281,1594,0
2012-10-03,95.433,95.433,95.433,95.433,220,0
2012-10-04,95.882,96.859,95.433,95.433,456,0
2012-10-05,95.376,95.433,95.071,95.423,555,0
2012-10-08,95.203,95.203,94.628,95.185,1295,0
2012-10-09,94.718,94.718,94.573,94.573,334,0
2012-10-10,94.78,94.79,94.753,94.79,563,0
2012-10-11,94.529,94.573,94.411,94.411,500,0
2012-10-16,95.319,95.319,95.319,95.319,373,0
2012-10-18,94.555,95.09,94.555,95.09,777,0
2012-10-19,94.861,94.942,94.861,94.942,1035,0
2012-10-22,94.889,94.934,94.871,94.934,2225,0
2012-10-23,94.871,94.934,94.448,94.843,2621,0
2012-10-24,94.942,94.942,93.062,93.539,1748,0
2012-10-25,94.302,94.302,93.728,93.728,447,0
2012-10-26,94.259,94.295,93.403,94.259,1916,0
2012-10-31,94.663,94.663,93.358,93.511,555,0
2012-11-01,94.078,94.078,94.078,94.078,109,0
2012-11-02,93.332,93.332,93.178,93.178,334,0
2012-11-05,93.195,94.529,93.195,93.988,1111,0
2012-11-06,93.646,93.646,93.178,93.186,777,0
2012-11-07,93.574,93.574,93.574,93.574,169,0
2012-11-08,93.178,95.281,91.827,93.178,6023,0
2012-11-09,95.185,95.385,94.799,94.799,1555,0
2012-11-12,94.799,95.614,93.646,95.614,4034,0
2012-11-13,95.203,95.289,93.205,95.289,2382,0
2012-11-14,94.555,95.243,94.555,94.889,922,0
2012-11-15,93.97,94.069,93.629,93.629,341,0
2012-11-19,93.773,93.773,93.773,93.773,109,0
2012-11-20,93.916,94.871,93.854,93.854,347,0
2012-11-21,93.863,93.863,93.863,93.863,109,0
2012-11-23,94.772,94.853,94.772,94.853,256,0
2012-11-26,94.213,95.567,94.213,95.567,1029,0
2012-11-27,95.518,96.686,94.975,95.5,1708,0
2012-11-28,95.08,95.08,94.985,94.985,222,0
2012-11-29,96.092,96.092,96.092,96.092,167,0
2012-12-03,94.961,94.961,94.961,94.961,109,0
2012-12-04,94.961,94.961,94.961,94.961,109,0
2012-12-05,94.961,94.961,94.961,94.961,222,0
2012-12-06,94.961,94.961,94.961,94.961,222,0
2012-12-07,94.582,94.663,94.547,94.663,944,0
2012-12-10,95.872,95.872,94.529,94.637,872,0
2012-12-11,93.825,93.825,93.825,93.825,109,0
2012-12-13,94.529,94.529,93.871,94.25,489,0
2012-12-14,93.799,93.799,93.799,93.799,221,0
2012-12-17,94.033,95.013,93.961,95.013,1161,0
2012-12-18,94.169,94.169,94.169,94.169,109,0
2012-12-19,93.854,93.854,92.809,93.808,1001,0
2012-12-20,93.629,93.988,93.629,93.629,844,0
2012-12-21,92.053,93.403,92.053,92.737,2481,0
2012-12-24,91.476,93.629,91.476,93.629,405,0
2012-12-26,92.206,93.403,92.097,92.854,1835,0
2012-12-27,91.972,92.863,91.972,92.791,1089,0
2012-12-28,92.818,92.818,92.818,92.818,109,0
2012-12-31,92.178,92.178,92.178,92.178,188,0
2013-01-02,92.818,93.998,92.818,93.448,887,0
2013-01-03,92.745,93.629,92.728,93.629,473,0
2013-01-04,94.302,94.302,92.737,93.186,1277,0
2013-01-07,93.629,94.339,92.844,94.339,597,0
2013-01-08,95.08,95.127,94.708,95.013,592,0
2013-01-09,95.099,95.299,94.78,95.071,2743,0
2013-01-10,95.329,96.184,95.319,96.034,880,0
2013-01-11,96.405,96.405,96.034,96.034,702,0
2013-01-14,97.623,97.623,96.542,97.13,2427,0
2013-01-15,97.285,97.467,97.178,97.467,990,0
2013-01-16,97.603,97.829,97.603,97.829,439,0
2013-01-17,97.515,97.515,97.515,97.515,439,0
2013-01-18,96.006,96.006,96.006,96.006,144,0
2013-01-22,96.724,97.653,96.724,97.369,1934,0
2013-01-23,100.56,100.56,93.935,96.696,1758,0
2013-01-24,98.288,98.288,98.288,98.288,313,0
2013-01-25,96.918,96.918,94.644,94.872,3468,0
2013-01-28,95.786,96.415,94.826,95.147,1198,0
2013-01-29,95.987,95.987,94.735,94.862,2463,0
2013-01-30,95.71,95.776,95.329,95.433,1918,0
2013-01-31,94.78,95.558,94.78,95.099,1182,0
2013-02-01,95.92,95.92,94.862,95.099,1937,0
2013-02-04,95.72,95.72,94.862,94.862,1573,0
2013-02-05,95.644,95.816,95.462,95.595,495,0
2013-02-06,94.462,95.281,94.462,94.78,1648,0
2013-02-07,95.281,95.538,95.176,95.462,632,0
2013-02-11,95.862,95.862,95.471,95.471,220,0
2013-02-12,95.567,95.672,94.644,95.558,1505,0
2013-02-14,95.558,95.892,95.558,95.558,741,0
2013-02-15,95.662,95.662,95.662,95.662,138,0
2013-02-19,95.69,95.69,94.79,94.944,5516,0
2013-02-20,94.963,95.09,94.963,95.09,1099,0
2013-02-21,95.462,95.853,95.462,95.518,819,0
2013-02-22,95.72,95.872,95.567,95.567,619,0
2013-02-25,95.203,95.203,95.099,95.099,1978,0
2013-02-26,95.92,95.92,94.835,94.872,2744,0
2013-02-27,95.681,95.681,95.595,95.644,441,0
2013-02-28,94.963,94.963,93.961,93.961,1127,0
2013-03-01,93.798,95.08,93.798,95.071,902,0
2013-03-04,94.007,94.644,94.007,94.644,769,0
2013-03-05,94.198,94.426,94.198,94.426,439,0
2013-03-06,94.189,94.208,93.771,94.098,1780,0
2013-03-07,94.589,94.589,93.689,93.689,886,0
2013-03-08,93.734,93.734,93.225,93.225,767,0
2013-03-11,91.987,93.598,91.987,93.598,1478,0
2013-03-12,93.47,93.98,93.47,93.98,5294,0
2013-03-13,93.734,93.734,93.37,93.37,1868,0
2013-03-14,92.97,93.278,92.97,93.278,331,0
2013-03-15,93.87,93.87,92.989,92.989,1978,0
2013-03-18,93.052,93.698,92.869,93.061,907,0
2013-03-19,94.153,94.153,93.643,93.734,6702,0
2013-03-20,93.643,93.643,92.851,92.851,660,0
2013-03-21,93.507,93.507,93.187,93.187,549,0
2013-03-22,93.27,93.27,93.27,93.27,166,0
2013-03-25,94.416,94.416,93.334,94.234,814,0
2013-03-26,93.153,94.198,93.153,94.198,220,0
2013-03-27,94.326,94.326,94.326,94.326,108,0
2013-03-28,94.326,94.326,93.916,93.916,274,0
2013-04-02,94.854,95.004,94.854,95.004,560,0
2013-04-03,94.234,95.833,94.234,95.833,319,0
2013-04-04,95.415,95.415,95.042,95.329,841,0
2013-04-05,94.899,95.69,94.735,95.385,1824,0
2013-04-08,96.802,96.802,96.034,96.405,3892,0
2013-04-09,96.85,96.85,95.366,95.681,647,0
2013-04-10,95.72,95.767,95.577,95.604,689,0
2013-04-11,96.025,96.415,95.289,96.368,587,0
2013-04-12,95.853,96.589,95.681,96.125,761,0
2013-04-15,95.672,95.681,94.292,94.292,4490,0
2013-04-16,96.918,96.918,94.042,94.042,1646,0
2013-04-17,95.681,95.681,94.3,94.3,1195,0
2013-04-19,95.299,95.415,94.366,94.366,1088,0
2013-04-22,94.741,95.166,94.614,94.614,525,0
2013-04-23,95.213,96.125,95.213,96.125,1025,0
2013-04-24,95.366,96.686,95.366,95.672,435,0
2013-04-26,96.174,96.174,96.174,96.174,122,0
2013-04-29,96.589,96.589,96.164,96.164,704,0
2013-04-30,96.821,97.769,96.821,97.217,544,0
2013-05-01,97.467,97.467,97.408,97.437,868,0
2013-05-02,96.154,96.647,95.032,95.968,2343,0
2013-05-03,96.174,96.995,96.125,96.29,3044,0
2013-05-06,96.135,96.773,96.135,96.773,543,0
2013-05-07,97.417,97.417,96.782,96.782,435,0
2013-05-08,96.821,97.053,96.773,97.053,941,0
2013-05-09,97.643,97.965,97.515,97.965,811,0
2013-05-10,97.927,99.304,97.741,99.304,1879,0
2013-05-13,98.918,98.918,98.209,98.209,300,0
2013-05-14,98.269,99.007,97.975,97.975,1381,0
2013-05-15,97.188,98.043,97.053,97.237,2258,0
2013-05-16,96.589,96.734,95.672,95.929,4479,0
2013-05-17,96.358,96.358,95.032,95.538,1064,0
2013-05-20,96.455,96.589,96.455,96.589,327,0
2013-05-21,96.589,96.589,96.502,96.502,1060,0
2013-05-22,96.463,96.579,95.357,96.579,979,0
2013-05-23,95.73,96.773,95.73,96.542,435,0
2013-05-24,96.579,96.579,95.901,96.542,8159,0
2013-05-28,96.589,96.589,96.589,96.589,218,0
2013-05-29,96.358,96.358,96.358,96.358,107,0
2013-05-30,96.368,97.379,94.985,96.054,3223,0
2013-05-31,96.898,96.898,95.739,95.739,544,0
2013-06-03,95.672,95.672,94.77,94.77,327,0
2013-06-04,96.358,96.358,94.77,94.77,1037,0
2013-06-05,94.985,94.985,94.697,94.697,1819,0
2013-06-06,95.022,95.127,93.831,93.831,2397,0
2013-06-07,93.979,94.107,93.831,93.979,1552,0
2013-06-10,93.371,93.638,93.059,93.638,1403,0
2013-06-11,93.85,93.969,92.92,93.509,2659,0
2013-06-12,91.081,92.351,85.616,92.351,11808,0
2013-06-13,90.622,91.19,90.622,91.19,465,0
2013-06-17,91.991,91.991,90.657,90.695,1386,0
2013-06-18,90.787,91.991,90.721,91.348,1433,0
2013-06-19,92.819,93.178,91.486,91.549,3449,0
2013-06-20,91.145,91.78,90.612,90.612,2174,0
2013-06-21,90.152,91.374,88.791,90.152,3338,0
2013-06-24,88.818,88.818,85.82,86.389,8237,0
2013-06-25,86.113,88.008,86.113,86.51,397,0
2013-06-26,87.374,87.374,86.103,86.693,1511,0
2013-06-27,86.103,87.76,86.103,87.529,1962,0
2013-06-28,92.217,93.086,92.217,93.086,2514,0
2013-07-01,89.692,89.913,89.692,89.692,4354,0
2013-07-02,90.548,90.556,90.134,90.501,2478,0
2013-07-05,90.418,90.418,90.013,90.418,2253,0
2013-07-08,90.042,91.194,90.042,91.194,393,0
2013-07-09,91.194,92.768,91.194,92.368,1815,0
2013-07-10,92.127,92.591,90.729,92.088,1020,0
2013-07-11,90.841,91.521,90.413,91.521,874,0
2013-07-12,91.494,91.494,91.494,91.494,106,0
2013-07-15,91.361,91.474,90.461,91.028,1318,0
2013-07-17,91.381,92.842,90.739,91.194,1173,0
2013-07-18,91.361,92.591,91.102,91.243,1139,0
2013-07-19,90.451,90.823,89.278,89.995,2260,0
2013-07-22,90.729,91.615,90.264,91.605,2364,0
2013-07-23,91.615,91.615,89.8,91.194,1706,0
2013-07-24,91.194,91.194,90.339,90.729,829,0
2013-07-25,90.777,90.777,89.148,89.335,4410,0
2013-07-26,90.451,90.451,88.18,89.614,434,0
2013-07-29,89.977,90.255,89.977,90.255,557,0
2013-07-30,88.887,90.061,88.869,88.989,967,0
2013-07-31,88.989,88.989,87.715,88.078,859,0
2013-08-01,87.483,88.637,87.483,87.706,1182,0
2013-08-02,88.385,88.385,87.659,88.078,967,0
2013-08-05,87.706,88.338,86.626,87.52,2217,0
2013-08-06,86.728,86.728,86.728,86.728,106,0
2013-08-07,87.008,87.008,86.915,86.915,1192,0
2013-08-08,87.473,87.473,86.543,86.543,608,0
2013-08-09,87.417,87.464,85.734,86.59,3061,0
2013-08-12,85.659,86.543,84.82,85.239,2103,0
2013-08-13,85.659,86.31,85.594,85.611,2194,0
2013-08-14,87.38,87.38,85.007,85.611,1182,0
2013-08-15,85.602,87.148,85.602,85.965,324,0
2013-08-16,86.031,86.031,83.667,85.426,1878,0
2013-08-19,84.625,85.845,84.179,84.179,698,0
2013-08-20,83.099,84.682,83.099,83.751,1742,0
2013-08-21,83.751,83.751,81.034,81.89,4008,0
2013-08-22,81.992,83.286,81.861,82.82,3169,0
2013-08-23,82.82,82.82,82.82,82.82,1370,0
2013-08-26,81.937,82.82,81.844,82.587,1905,0
2013-08-27,82.793,83.379,81.806,82.727,1595,0
2013-08-28,82.253,83.379,82.253,83.286,2043,0
2013-08-29,82.615,83.006,81.9,82.83,3132,0
2013-08-30,85.86,86.366,85.841,85.985,2475,0
2013-09-03,83.658,83.835,82.82,82.82,3916,0
2013-09-04,82.634,84.719,82.14,84.263,4795,0
2013-09-05,83.612,83.612,83.145,83.145,324,0
2013-09-06,84.364,84.588,84.364,84.588,376,0
2013-09-10,83.751,84.448,83.751,83.91,9682,0
2013-09-11,82.913,85.416,81.944,82.876,2588,0
2013-09-12,83.704,83.704,83.518,83.518,215,0
2013-09-13,83.751,83.751,82.718,83.575,1505,0
2013-09-16,84.571,84.571,84.235,84.235,295,0
2013-09-17,84.943,84.943,84.943,84.943,106,0
2013-09-19,83.518,83.751,82.82,83.508,1234,0
2013-09-20,84.403,84.403,84.403,84.403,324,0
2013-09-25,84.904,84.904,82.82,82.82,324,0
2013-09-26,82.923,82.923,82.82,82.82,233,0
2013-09-27,83.695,84.263,83.695,84.207,911,0
2013-09-30,85.057,86.327,85.057,85.249,1519,0
2013-10-01,83.984,83.984,83.035,83.919,704,0
2013-10-02,83.054,84.225,83.054,83.565,810,0
2013-10-03,83.286,83.964,83.286,83.964,215,0
2013-10-04,83.89,85.575,82.82,82.82,2024,0
2013-10-07,83.286,83.649,82.904,83.62,1524,0
2013-10-08,82.664,83.775,82.015,82.032,982,0
2013-10-09,83.775,83.775,83.775,83.775,105,0
2013-10-10,83.182,84.323,83.182,83.427,779,0
2013-10-11,83.55,84.125,83.55,83.869,848,0
2013-10-14,83.869,83.879,83.869,83.869,848,0
2013-10-15,84.709,84.709,83.541,83.541,5342,0
2013-10-16,83.069,83.22,81.862,82.928,8157,0
2013-10-17,82.456,82.456,81.24,81.374,1591,0
2013-10-18,82.269,84.539,82.22,84.539,467,0
2013-10-21,84.049,84.049,81.693,82.042,1436,0
2013-10-22,82.23,82.456,81.985,82.456,918,0
2013-10-23,83.212,83.212,83.212,83.212,105,0
2013-10-24,82.928,84.294,82.928,84.285,2451,0
2013-10-25,82.834,83.399,82.834,83.399,530,0
2013-10-28,84.105,84.426,84.105,84.426,2199,0
2013-10-29,84.766,84.766,82.947,83.889,3231,0
2013-10-30,83.879,84.341,83.879,84.341,743,0
2013-10-31,85.325,85.325,85.041,85.325,524,0
2013-11-01,84.248,84.248,82.975,83.032,4213,0
2013-11-04,82.598,84.21,82.598,84.21,404,0
2013-11-05,83.192,83.869,82.721,83.86,6242,0
2013-11-06,83.729,84.238,83.587,83.587,902,0
2013-11-07,84.238,84.238,82.805,83.088,1379,0
2013-11-08,82.598,83.088,81.693,81.693,7337,0
2013-11-11,81.712,82.919,81.147,82.41,5899,0
2013-11-12,82.834,82.834,81.702,81.995,3572,0
2013-11-13,81.693,82.834,81.128,81.985,2360,0
2013-11-14,81.364,82.739,81.364,82.22,673,0
2013-11-15,82.919,82.919,81.702,81.91,425,0
2013-11-18,82.844,82.881,82.052,82.184,743,0
2013-11-19,82.287,84.096,82.287,83.869,3548,0
2013-11-20,83.775,83.775,83.399,83.399,663,0
2013-11-21,84.181,84.19,82.503,82.503,1920,0
2013-11-22,81.939,82.032,81.939,81.985,676,0
2013-11-25,83.342,83.342,81.043,81.043,5153,0
2013-11-26,81.043,82.108,81.043,82.108,1075,0
2013-11-27,81.759,81.817,81.751,81.817,918,0
2013-11-29,82.367,83.512,82.367,83.284,1508,0
2013-12-02,81.514,82.456,81.043,81.326,1899,0
2013-12-03,83.226,83.37,79.218,80.172,4610,0
2013-12-04,81.757,81.757,80.429,80.935,980,0
2013-12-05,80.468,81.575,80.429,81.25,1538,0
2013-12-06,80.243,81.015,80.243,81.015,259,0
2013-12-09,80.563,80.563,80.092,80.563,3963,0
2013-12-10,80.563,80.563,79.469,80.102,2438,0
2013-12-11,80.515,80.515,79.913,79.941,2012,0
2013-12-12,80.308,80.949,80.008,80.714,4864,0
2013-12-13,81.043,81.467,80.78,81.043,910,0
2013-12-16,81.24,81.25,80.76,81.232,867,0
2013-12-17,80.478,81.967,80.478,81.411,1339,0
2013-12-18,81.326,81.326,80.393,81.156,1090,0
2013-12-19,81.718,82.767,81.326,81.326,1208,0
2013-12-20,82.558,82.558,80.906,81.126,6424,0
2013-12-23,79.981,81.126,79.885,80.926,3899,0
2013-12-24,80.793,81.126,80.267,81.126,1785,0
2013-12-26,81.413,81.833,81.126,81.222,3845,0
2013-12-27,80.42,82.644,80.42,82.071,4153,0
2013-12-30,82.081,82.081,81.145,81.603,682,0
2013-12-31,81.985,81.985,80.591,81.603,6668,0
2014-01-02,81.699,82.061,81.126,82.061,4147,0
2014-01-03,81.966,84.371,81.25,83.608,23421,0
2014-01-06,82.456,84.248,81.025,84.248,5462,0
2014-01-07,84.812,85.285,83.879,83.879,3963,0
2014-01-08,83.99,85.421,83.493,84.467,2989,0
2014-01-09,85.889,85.889,84.009,85.611,1633,0
2014-01-10,84.037,85.23,84.037,84.945,639,0
2014-01-13,84.955,85.899,84.935,85.66,1253,0
2014-01-14,85.793,85.793,84.477,84.477,1134,0
2014-01-15,83.675,83.798,82.109,83.226,4908,0
2014-01-16,82.94,84.734,82.262,82.596,3229,0
2014-01-17,82.94,84.104,82.739,82.94,1751,0
2014-01-21,83.102,84.467,83.036,84.467,882,0
2014-01-22,84.819,84.819,83.904,83.904,861,0
2014-01-23,83.894,83.894,83.036,83.14,2365,0
2014-01-24,84.219,85.584,84.219,84.477,5460,0
2014-01-27,85.879,85.879,84.715,84.715,3529,0
2014-01-28,85.813,85.813,84.496,84.496,757,0
2014-01-29,84.477,85.469,84.477,84.496,1534,0
2014-01-30,84.591,84.591,84.487,84.504,1175,0
2014-01-31,84.477,85.431,84.477,85.431,1043,0
2014-02-03,84.543,84.543,84.477,84.477,932,0
2014-02-04,86.28,86.28,84.543,84.581,1312,0
2014-02-05,84.839,84.839,84.477,84.477,1776,0
2014-02-06,84.477,84.563,84.477,84.477,1680,0
2014-02-07,84.829,84.849,83.99,84.056,1907,0
2014-02-10,84.066,84.361,83.102,83.99,3114,0
2014-02-11,83.198,84.447,83.198,84.094,879,0
2014-02-12,83.551,84.477,83.551,84.189,666,0
2014-02-13,84.275,84.819,83.465,83.465,1756,0
2014-02-14,84.113,84.447,83.77,83.77,472,0
2014-02-18,83.98,83.99,83.588,83.588,553,0
2014-02-19,83.828,84.563,83.33,84.563,1997,0
2014-02-21,84.677,84.677,84.677,84.677,393,0
2014-02-24,83.751,83.751,83.244,83.274,864,0
2014-02-25,83.379,84.457,83.379,84.275,1245,0
2014-02-26,84.467,84.743,83.99,83.99,1665,0
2014-02-27,84.113,84.123,83.99,83.99,3386,0
2014-02-28,84.046,84.849,84.046,84.849,737,0
2014-03-03,84.801,86.28,84.801,85.994,3461,0
2014-03-04,86.854,86.854,86.471,86.854,646,0
2014-03-05,86.814,87.006,86.814,87.006,1486,0
2014-03-07,87.082,87.129,84.573,86.854,3142,0
2014-03-10,86.719,87.044,86.719,86.948,1241,0
2014-03-11,87.235,87.283,86.327,87.283,362,0
2014-03-12,86.854,87.616,86.709,87.616,847,0
2014-03-13,86.854,87.502,85.917,87.12,2060,0
2014-03-14,87.206,89.096,85.899,87.807,3504,0
2014-03-17,88.657,89.526,88.284,88.771,1913,0
2014-03-18,88.762,89.517,88.103,89.517,1194,0
2014-03-19,90.193,90.193,88.809,89.715,1424,0
2014-03-20,89.02,89.678,89.02,89.2,927,0
2014-03-21,88.762,89.048,88.762,89.048,595,0
2014-03-24,88.799,88.848,87.331,87.512,1623,0
2014-03-25,87.331,89.573,87.331,89.573,1213,0
2014-03-26,89.715,89.715,88.809,89.344,1258,0
2014-03-27,90.07,90.07,88.733,88.762,1431,0
2014-03-28,87.902,88.752,87.902,88.752,427,0
2014-03-31,88.857,89.038,88.103,88.103,570,0
2014-04-01,88.314,89.344,88.065,89.344,728,0
2014-04-02,88.152,88.152,87.836,87.97,498,0
2014-04-04,88.771,89.573,88.189,88.304,1096,0
2014-04-07,89.955,89.955,88.456,89.715,5689,0
2014-04-08,90.398,90.398,89.847,89.847,653,0
2014-04-09,89.596,90.475,89.586,90.475,1547,0
2014-04-10,89.73,89.73,88.504,89.683,1219,0
2014-04-14,90.542,90.6,90.184,90.184,848,0
2014-04-15,90.069,90.224,89.257,90.224,1871,0
2014-04-16,89.837,89.886,88.244,89.847,2804,0
2014-04-17,90.156,90.368,88.485,89.702,687,0
2014-04-21,89.789,89.789,89.74,89.74,320,0
2014-04-22,90.301,90.803,88.562,89.373,2643,0
2014-04-23,89.856,89.856,88.881,89.546,2984,0
2014-04-24,88.388,89.74,88.388,89.432,955,0
2014-04-25,89.257,89.963,88.358,89.933,711,0
2014-04-28,90.166,91.025,89.257,89.257,1880,0
2014-04-29,90.117,90.127,87.904,88.677,4492,0
2014-04-30,87.431,88.272,87.431,87.693,2240,0
2014-05-01,87.431,89.556,87.393,89.257,1642,0
2014-05-05,87.007,89.209,87.007,88.098,1143,0
2014-05-06,88.098,88.958,88.098,88.108,2720,0
2014-05-07,88.378,88.378,88.195,88.195,308,0
2014-05-08,87.074,88.388,87.074,88.388,1044,0
2014-05-09,88.388,88.388,87.094,88.098,1371,0
2014-05-13,88.851,88.851,87.422,87.422,781,0
2014-05-14,87.489,87.615,87.451,87.451,1692,0
2014-05-15,86.456,86.456,85.017,85.983,2598,0
2014-05-16,86.93,86.93,86.418,86.418,810,0
2014-05-19,87.615,87.615,86.446,86.456,1350,0
2014-05-20,87.47,87.47,86.379,86.408,1050,0
2014-05-21,86.62,86.62,86.62,86.62,203,0
2014-05-22,87.75,88.522,87.75,88.522,259,0
2014-05-23,88.388,88.851,88.281,88.378,1645,0
2014-05-27,88.388,88.388,86.997,87.518,1309,0
2014-05-29,87.924,87.924,87.518,87.904,1023,0
2014-05-30,87.094,87.808,87.094,87.808,697,0
2014-06-03,87.132,88.823,87.132,88.823,1341,0
2014-06-04,88.455,88.455,88.05,88.05,1021,0
2014-06-05,88.542,88.542,88.485,88.485,492,0
2014-06-06,88.195,88.813,88.195,88.803,1710,0
2014-06-09,87.422,88.388,87.422,88.388,1867,0
2014-06-10,87.026,87.904,86.987,87.857,1967,0
2014-06-12,87.064,88.147,87.064,87.064,1570,0
2014-06-13,88.031,88.244,87.904,87.904,621,0
2014-06-17,88.137,89.267,87.904,89.267,1584,0
2014-06-19,89.789,89.789,87.914,88.098,573,0
2014-06-20,88.823,88.823,87.954,88.697,1446,0
2014-06-23,88.706,88.716,87.451,87.451,782,0
2014-06-26,88.418,88.774,88.418,88.774,979,0
2014-06-27,88.823,89.441,88.418,88.677,2254,0
2014-06-30,89.219,89.315,88.418,89.315,1005,0
2014-07-01,89.238,89.72,88.871,89.72,1986,0
2014-07-02,89.789,89.886,89.789,89.886,1035,0
2014-07-03,89.354,89.354,88.871,89.305,1761,0
2014-07-07,89.325,89.325,88.552,88.552,753,0
2014-07-08,89.966,89.966,89.966,89.966,798,0
2014-07-10,89.046,89.046,89.046,89.046,494,0
2014-07-11,88.449,89.036,88.449,89.036,4442,0
2014-07-14,88.508,88.508,87.657,87.657,3096,0
2014-07-15,88.381,88.88,87.735,88.88,1055,0
2014-07-16,89.046,89.046,87.755,88.86,1243,0
2014-07-17,88.029,88.029,87.755,87.755,1307,0
2014-07-18,88.019,88.85,87.53,87.53,2555,0
2014-07-21,87.237,88.753,87.051,87.286,2163,0
2014-07-22,86.992,88.704,86.992,88.704,1015,0
2014-07-23,87.217,87.334,87.217,87.334,797,0
2014-07-24,87.295,88.195,87.276,87.276,848,0
2014-07-25,87.432,88.215,87.432,88.019,714,0
2014-07-28,88.792,88.792,88.215,88.215,616,0
2014-07-29,88.303,88.303,88.303,88.303,629,0
2014-07-30,88.87,88.87,88.86,88.86,2465,0
2014-07-31,87.53,87.54,87.393,87.442,1009,0
2014-08-01,88.205,88.205,88.205,88.205,317,0
2014-08-04,87.305,88.743,87.305,88.743,757,0
2014-08-05,87.53,87.775,87.53,87.775,723,0
2014-08-06,88.411,88.411,88.215,88.215,979,0
2014-08-08,88.733,88.733,88.068,88.068,1587,0
2014-08-11,88.019,88.733,88.019,88.733,811,0
2014-08-12,88.215,88.743,88.019,88.019,866,0
2014-08-13,88.675,88.743,88.019,88.723,1507,0
2014-08-14,88.557,88.557,88.508,88.508,1070,0
2014-08-15,89.476,89.476,88.753,89.437,1946,0
2014-08-19,88.567,88.567,88.567,88.567,544,0
2014-08-20,89.281,89.281,88.527,88.527,546,0
2014-08-21,88.997,88.997,88.615,88.615,2680,0
2014-08-22,88.655,88.655,88.606,88.606,288,0
2014-08-25,88.782,88.997,88.782,88.997,1056,0
2014-08-26,88.997,88.997,88.997,88.997,467,0
2014-08-27,88.997,88.997,88.557,88.567,931,0
2014-08-28,88.606,88.615,88.606,88.615,636,0
2014-08-29,89.242,89.437,89.036,89.036,1561,0
2014-09-02,89.437,89.437,89.359,89.437,1326,0
2014-09-04,89.437,89.437,89.105,89.105,1279,0
2014-09-05,89.017,89.085,89.017,89.085,467,0
2014-09-08,89.134,89.437,89.046,89.428,977,0
2014-09-09,88.615,88.987,88.019,88.068,2013,0
2014-09-10,89.388,89.428,88.039,89.428,1068,0
2014-09-11,89.418,89.418,88.156,88.156,1330,0
2014-09-12,89.29,89.418,88.147,88.147,764,0
2014-09-15,88.175,88.175,88.175,88.175,164,0
2014-09-16,88.019,89.428,88.019,88.753,906,0
2014-09-17,88.919,88.919,88.205,88.411,11002,0
2014-09-18,88.792,88.792,88.029,88.039,1431,0
2014-09-19,89.428,89.428,88.049,88.049,8943,0
2014-09-22,88.391,88.821,88.215,88.401,23508,0
2014-09-23,88.313,89.437,88.273,89.163,18474,0
2014-09-24,89.252,99.215,89.252,96.821,19036,0
2014-09-25,96.821,101.71,96.821,99.76,11977,0
2014-09-26,98.779,100.24,98.483,98.483,4670,0
2014-09-29,100.05,101.12,98.779,99.363,4224,0
2014-09-30,101.12,101.12,99.264,101.07,1148,0
2014-10-01,98.789,98.789,98.405,98.789,1318,0
2014-10-02,98.386,99.462,96.821,98.288,8376,0
2014-10-03,96.831,97.799,96.821,97.369,1716,0
2014-10-06,98.977,98.977,98.977,98.977,633,0
2014-10-07,100.19,100.19,97.065,97.281,1198,0
2014-10-08,99.71,99.91,98.67,98.67,1794,0
2014-10-09,100.65,100.65,100.47,100.47,1002,0
2014-10-10,100.58,100.61,100.54,100.61,762,0
2014-10-13,98.918,100.63,98.67,100.63,1361,0
2014-10-14,98.908,98.908,98.908,98.908,314,0
2014-10-15,98.819,100.58,98.819,100.58,934,0
2014-10-16,100.6,100.6,98.918,100.58,737,0
2014-10-17,98.918,99.91,98.918,99.91,13560,0
2014-10-21,99.91,100.6,99.91,100.4,686,0
2014-10-24,100.59,100.6,99.8,99.8,934,0
2014-10-27,99.92,99.92,99.53,99.92,965,0
2014-10-28,99.53,99.77,99.53,99.77,759,0
2014-10-29,99.73,99.73,99.53,99.53,789,0
2014-10-30,99.53,99.64,99.53,99.64,628,0
2014-11-03,99.53,100.5,98.908,99.076,2243,0
2014-11-04,100.35,100.56,100.13,100.56,1441,0
2014-11-05,100.65,100.65,100.32,100.64,1201,0
2014-11-06,100.64,100.64,99.145,99.91,1183,0
2014-11-07,99.175,100.65,99.086,100.6,1135,0
2014-11-10,100.65,100.7,100.64,100.7,806,0
2014-11-11,99.313,100.9,99.313,100.87,1549,0
2014-11-12,99.91,100.9,99.91,99.91,2283,0
2014-11-13,101.34,101.34,99.91,101.04,1453,0
2014-11-14,101.19,101.34,101.19,101.19,472,0
2014-11-17,100.58,100.58,100.57,100.58,1342,0
2014-11-18,101.19,101.19,100.44,101.14,1281,0
2014-11-19,101.14,101.39,100.9,101.39,2089,0
2014-11-20,101.39,102.53,101.14,102.53,2560,0
2014-11-21,100.91,102.63,99.91,101.18,2442,0
2014-11-24,98.819,98.819,98.819,98.819,214,0
2014-11-25,99.81,102.53,99.81,102.53,563,0
2014-11-28,98.918,98.918,98.918,98.918,563,0
2014-12-01,101.64,101.64,99.91,99.91,290,0
2014-12-02,99.92,100.02,98.918,99.165,3813,0
2014-12-03,100.21,100.74,100.21,100.74,768,0
2014-12-04,99.393,100.1,99.393,100.1,515,0
2014-12-05,98.918,98.918,98.918,98.918,364,0
2014-12-08,99.9,99.91,99.027,99.027,807,0
2014-12-09,99.017,99.412,99.017,99.017,1277,0
2014-12-10,98.918,99.313,98.918,98.918,802,0
2014-12-11,100.63,100.63,98.918,98.918,1066,0
2014-12-12,100.65,100.65,98.928,98.928,1259,0
2014-12-15,100.79,100.9,98.918,98.918,2978,0
2014-12-16,99.125,100.85,99.125,100.85,687,0
2014-12-17,101.84,102.13,101.39,101.64,5695,0
2014-12-18,101.89,103.86,100.9,101.14,2794,0
2014-12-19,101.86,101.86,101.86,101.86,464,0
2014-12-22,103.57,103.57,101.31,101.49,1592,0
2014-12-23,101.84,102.48,100.9,102.48,2742,0
2014-12-24,101.04,101.04,101.04,101.04,656,0
2014-12-26,100.9,100.9,98.918,100.85,1207,0
2014-12-29,99.87,99.91,99.017,99.017,1303,0
2014-12-30,101.89,101.89,99.284,101.89,1516,0
2014-12-31,102.48,102.87,101.89,102.87,819,0
2015-01-02,102.87,103.37,100.15,101.69,4746,0
2015-01-05,103.03,103.03,101.7,101.7,614,0
2015-01-06,102.85,102.85,102.83,102.83,753,0
2015-01-07,103,105,103,105,2550,0
2015-01-08,105,105,104.95,104.95,1035,0
2015-01-09,105,105,104.51,104.75,887,0
2015-01-12,104.75,104.75,101.55,102.13,4870,0
2015-01-13,102.68,104.25,102.13,102.13,2062,0
2015-01-14,101.67,101.67,101.5,101.5,1261,0
2015-01-15,101.2,102.5,101.2,102.5,670,0
2015-01-16,102.44,102.44,101.21,102,724,0
2015-01-21,101.35,101.35,101.35,101.35,340,0
2015-01-23,102,103.74,101.35,103.74,4988,0
2015-01-26,102.49,102.5,102,102,1604,0
2015-01-27,102,102,101.1,101.1,981,0
2015-01-28,101.1,101.25,100.98,101,1352,0
2015-01-29,101.05,103,101.05,103,1852,0
2015-01-30,104,104,102,104,1994,0
2015-02-02,104,104,102,102,1976,0
2015-02-03,104.75,104.75,103.19,103.19,792,0
2015-02-04,103,103,102.5,102.5,591,0
2015-02-05,104.48,105,103.86,103.86,4928,0
2015-02-06,105.85,106.25,104.05,104.05,1750,0
2015-02-09,109.5,109.5,107,107.5,1231,0
2015-02-11,107.5,110,104.81,109,3844,0
2015-02-12,105.35,110.5,105.25,106.06,3062,0
2015-02-13,110.15,110.15,107.05,107.05,1017,0
2015-02-17,107.05,111,107,107.22,2836,0
2015-02-18,109.78,109.78,106.02,106.02,2216,0
2015-02-19,109,109,107.2,108.23,799,0
2015-02-20,108,109,108,108.89,1319,0
2015-02-23,107.05,108.58,107,107.7,1618,0
2015-02-24,108.47,108.47,107,107,879,0
2015-02-25,107,107,106.62,106.62,1194,0
2015-02-26,106.9,106.9,106.9,106.9,214,0
2015-02-27,106,108.5,106,108.5,605,0
2015-03-02,108.5,108.5,105.15,107,317,0
2015-03-05,105.15,105.15,105.15,105.15,100,0
2015-03-09,106.62,107,106.03,107,1553,0
2015-03-10,107,108.5,107,108.5,730,0
2015-03-11,105.58,105.58,105,105,816,0
2015-03-12,105,107,105,105,335,0
2015-03-13,104.5,108.25,104.5,108.25,350,0
2015-03-16,105.3,108.25,105,106,651,0
2015-03-17,103.55,105.75,103.55,104,1352,0
2015-03-18,106.43,106.43,106.43,106.43,192,0
2015-03-20,104.39,104.39,104,104,739,0
2015-03-23,105.29,105.44,104.36,104.36,335,0
2015-03-24,105.5,105.5,105.5,105.5,100,0
2015-03-25,107.47,109,107.47,108.01,1606,0
2015-03-26,105.26,105.78,105.16,105.78,515,0
2015-03-27,106.93,106.93,106.93,106.93,164,0
2015-03-30,106.18,106.18,106.18,106.18,205,0
2015-03-31,107,107.93,106.65,106.82,1319,0
2015-04-01,107.95,107.95,107.95,107.95,750,0
2015-04-02,106.2,107.95,106.2,107.95,531,0
2015-04-06,107.97,107.97,107.65,107.65,865,0
2015-04-07,107.95,107.95,106.41,106.41,443,0
2015-04-09,107.99,108,107.95,107.99,1280,0
2015-04-10,106.46,106.51,106.25,106.25,922,0
2015-04-13,106.71,106.71,106.16,106.2,739,0
2015-04-14,108,108,106.25,106.32,651,0
2015-04-15,106.37,106.37,106.37,106.37,193,0
2015-04-17,107.5,107.57,106,107.57,1205,0
2015-04-20,106.5,108,106.5,106.6,454,0
2015-04-21,106.52,107.95,105.64,106.77,1718,0
2015-04-22,107,107,107,107,100,0
2015-04-23,107.18,107.18,107.18,107.18,235,0
2015-04-24,105.53,108,105.53,107.45,746,0
2015-04-27,107.98,108,105.35,108,572,0
2015-04-28,107.07,107.07,107.07,107.07,100,0
2015-04-29,105.1,105.1,105.1,105.1,100,0
2015-04-30,106,108,106,106.62,1171,0
2015-05-01,107.98,107.98,107.42,107.42,493,0
2015-05-04,107.8,107.95,107.8,107.95,362,0
2015-05-06,106.25,106.25,105.55,105.61,859,0
2015-05-07,107.29,107.46,105,105.51,1371,0
2015-05-08,105.61,105.61,105.25,105.25,328,0
2015-05-11,105.25,105.25,105.25,105.25,100,0
2015-05-12,105.21,107,105.11,106.74,435,0
2015-05-13,105.06,105.08,105.06,105.08,524,0
2015-05-14,105.31,105.31,105.27,105.27,200,0
2015-05-15,105,105.25,105,105.25,300,0
2015-05-18,105.74,105.74,101.55,101.57,2930,0
2015-05-19,102.01,106.42,102.01,105.8,723,0
2015-05-21,103.95,103.95,103.95,103.95,145,0
2015-05-22,102.72,102.72,102.5,102.5,200,0
2015-05-26,103.01,103.29,102.5,103.05,674,0
2015-05-27,103,103,102.5,102.55,1254,0
2015-05-28,102.5,102.5,102.45,102.45,1104,0
2015-05-29,102.05,103.01,102.05,103.01,300,0
2015-06-01,102.52,102.52,101.52,102.45,580,0
2015-06-02,101.61,101.71,101.61,101.71,210,0
2015-06-03,101.5,101.5,101.06,101.27,600,0
2015-06-05,101,101,100.5,100.5,315,0
2015-06-09,100.49,100.49,100.1,100.45,1400,0
2015-06-10,101,102.57,101,101.34,845,0
2015-06-11,100,102.53,100,102.53,1524,0
2015-06-12,99.5,99.5,99.5,99.5,225,0
2015-06-16,99,102.4,99,99,420,0
2015-06-17,101.41,101.41,99.5,99.5,350,0
2015-06-18,101.99,101.99,98.87,99.5,1283,0
2015-06-19,99.97,102.25,99.97,101.32,615,0
2015-06-22,102.23,102.23,100.05,100.05,1455,0
2015-06-23,101,101,100.19,100.19,330,0
2015-06-24,100.35,100.35,100.35,100.35,1100,0
2015-06-25,100.52,100.52,99.05,99.12,1250,0
2015-06-26,99.05,102.08,99.05,102.08,862,0
2015-06-29,100.9,101.8,100.44,100.44,700,0
2015-07-01,99.91,100.99,99.56,100,1048,0
2015-07-02,101.98,101.98,100,100,350,0
2015-07-06,100,100,99.25,99.25,850,0
2015-07-07,100.23,100.23,100.23,100.23,200,0
2015-07-08,99.318,100,99,100,300,0
2015-07-09,99.3,99.3,95.4,95.4,3528,0
2015-07-10,94.5,96.45,93.1,95.25,14904,0
2015-07-13,94.2,95.855,94.2,95.855,3482,0
2015-07-14,95,96,95,95.99,2919,0
2015-07-15,94.7,95.94,94.7,95.509,1372,0
2015-07-16,95.25,95.95,95.25,95.95,560,0
2015-07-17,95.665,95.95,95.665,95.95,634,0
2015-07-20,95.5,95.95,95.5,95.95,700,0
2015-07-22,95.05,95.95,95.05,95.95,500,0
2015-07-23,95.93,96,89,96,4780,0
2015-07-24,94.5,95.48,94.5,95.48,1390,0
2015-07-27,95,95.05,94.5,95.04,1066,0
2015-07-28,94.251,94.8,94.251,94.8,368,0
2015-07-29,94,95.22,94,94.25,1138,0
2015-07-30,94,94.1,94,94.1,700,0
2015-07-31,94.5,95.25,94.5,95.25,401,0
2015-08-03,94.5,95,94.5,95,1511,0
2015-08-04,94.95,95,94.5,95,1435,0
2015-08-05,94.5,95,94.5,94.55,842,0
2015-08-06,94.5,94.775,94.465,94.775,1103,0
2015-08-07,94.25,94.77,94.25,94.5,2041,0
2015-08-10,95,95.26,94.51,95.26,910,0
2015-08-11,94.5,95.14,94.25,94.25,1574,0
2015-08-12,94.3,94.5,94.25,94.3,1480,0
2015-08-13,94.3,94.75,94.3,94.31,1430,0
2015-08-14,94.5,94.5,94.35,94.35,300,0
2015-08-17,94.31,95.27,94.3,94.4,1522,0
2015-08-18,94.5,95.15,94.45,95.15,4500,0
2015-08-19,95,95.195,94.5,95.195,545,0
2015-08-20,94.5,94.516,94.5,94.5,1170,0
2015-08-21,94.5,94.75,94.5,94.66,1930,0
2015-08-24,93,94.75,93,93.5,3736,0
2015-08-25,95,95,94.8,94.8,500,0
2015-08-26,94.99,97.433,94.99,95.4,2292,0
2015-08-28,96.5,97,95.02,95.02,2001,0
2015-08-31,95.5,95.5,94.07,94.91,627,0
2015-09-01,94.05,94.997,94.05,94.05,560,0
2015-09-02,94.05,94.05,94.05,94.05,190,0
2015-09-04,94.05,94.05,93.6,93.86,350,0
2015-09-08,94.99,95,94.99,95,800,0
2015-09-10,95,95,94.05,94.05,540,0
2015-09-15,94.06,94.459,94,94,578,0
2015-09-16,94.99,94.99,94,94,560,0
2015-09-17,94.98,94.98,94.98,94.98,102,0
2015-09-18,94.98,94.995,94.98,94.995,650,0
2015-09-21,94.99,95.01,94.8,95,1863,0
2015-09-22,94.921,94.921,94.921,94.921,100,0
2015-09-23,94.495,94.79,94.396,94.79,646,0
2015-09-24,94.076,94.79,94.02,94.027,910,0
2015-09-25,94,94.12,93,94.12,1955,0
2015-09-29,94.241,94.32,94,94.32,1050,0
2015-09-30,94,94,93.3,93.3,450,0
2015-10-01,94.32,94.32,94.32,94.32,100,0
2015-10-02,94.32,94.32,94,94.23,4000,0
2015-10-05,94.3,95.91,94.3,95.91,1107,0
2015-10-06,95.8,96,94.3,94.3,1300,0
2015-10-07,94,95.04,94,94.11,859,0
2015-10-08,94.11,94.4,94,94.25,5869,0
2015-10-09,94.5,94.73,93.11,93.11,10863,0
2015-10-12,94,94.85,92.53,93,2237,0
2015-10-13,95.21,95.21,93.01,93.5,1585,0
2015-10-15,94.78,95.84,94,94.5,4623,0
2015-10-16,95,95,94.2,94.2,1400,0
2015-10-19,95,95.5,94,94.05,5789,0
2015-10-20,94,94.4,94,94.4,3251,0
2015-10-21,94.25,95.5,94.25,94.25,1750,0
2015-10-22,94,95.995,94,95.995,798,0
2015-10-23,95.98,95.98,95.95,95.95,300,0
2015-10-26,95.95,95.95,94.15,94.7,608,0
2015-10-27,95.044,95.044,94.7,94.7,339,0
2015-10-29,95.968,95.968,94.915,95.6,880,0
2015-10-30,94.36,95.3,94.36,95.3,459,0
2015-11-02,95.87,95.87,95.1,95.257,2314,0
2015-11-03,95.01,95.01,94.5,95,1433,0
2015-11-04,95,95.99,94.54,95.95,2010,0
2015-11-05,95.85,95.85,95,95.01,950,0
2015-11-06,95.25,95.25,95,95,10425,0
2015-11-09,95.24,95.24,94.91,94.91,604,0
2015-11-10,94.928,95.95,94.61,94.97,1930,0
2015-11-11,94.81,95.9,94.81,95.4,461,0
2015-11-12,95.04,95.35,94.01,94.01,1358,0
2015-11-13,94,95.25,93.25,94,53776,0
2015-11-16,95.64,95.68,95.64,95.68,200,0
2015-11-17,95.25,95.25,93.8,93.812,2106,0
2015-11-18,95,95,94.5,94.5,365,0
2015-11-19,95,95,94,94.89,1461,0
2015-11-20,94.01,94.98,93.5,94.039,2448,0
2015-11-23,94.25,94.25,93.7,94.25,1000,0
2015-11-24,94.25,94.25,94.103,94.103,465,0
2015-11-25,94.176,95,94.176,95,746,0
2015-11-27,96,96,94.73,94.73,2400,0
2015-11-30,94.73,97.67,94.5,95.12,1787,0
2015-12-02,95.16,95.6,94.62,95.6,645,0
2015-12-03,95,96.083,95,96.083,226,0
2015-12-07,94,95,93.5,94.061,520,0
2015-12-08,93.2,95.249,93.2,94,2239,0
2015-12-09,94.99,95.3,94.5,94.5,4213,0
2015-12-10,95.41,95.688,94.25,94.34,2066,0
2015-12-11,93.61,96.85,93.61,96.85,333,0
2015-12-14,94.2,94.7,94.2,94.7,3032,0
2015-12-15,95.25,95.6,95.25,95.6,603,0
2015-12-16,94.762,94.814,94.762,94.814,400,0
2015-12-17,94.51,95.49,94.51,95,4554,0
2015-12-18,95,95.25,95,95.25,1900,0
2015-12-21,94.6,95,94.5,95,1361,0
2015-12-22,94.5,95,94.35,95,1578,0
2015-12-23,95.202,95.202,95.202,95.202,100,0
2015-12-24,95.49,95.5,95.49,95.5,275,0
2015-12-28,95.5,99.22,95,98.748,2305,0
2015-12-29,96.028,98.25,96.028,98,1789,0
2015-12-30,96.55,96.55,96.55,96.55,510,0
2015-12-31,97.08,97.08,96.895,96.895,801,0
2016-01-04,97.79,99.21,97,98.67,2592,0
2016-01-05,97.75,99.21,97.75,99.1174,3985,0
2016-01-06,97.05,99.22,96,99.22,1703,0
2016-01-07,95.92,97.989,95.92,97.97,541,0
2016-01-08,95.6201,97.16,95.6201,97.16,592,0
2016-01-11,96.7975,98.78,96.7975,98.78,1981,0
2016-01-12,95.6933,98,95.6933,97.89,2208,0
2016-01-13,97,97,95.4242,95.75,1409,0
2016-01-14,96.118,98.8,96.118,97,1433,0
2016-01-15,97,97.2545,97,97,813,0
2016-01-19,97.24,97.24,97.24,97.24,0,0
2016-01-20,95.37,95.7,95.37,95.69,4264,0
2016-01-21,97.63,97.63,97.5,97.5,873,0
2016-01-22,96.49,96.98,95.82,96.39,1158,0
2016-01-25,96.5,96.902,95.889,96.605,2514,0
2016-01-26,96.511,97.5406,96.019,97.5,2150,0
2016-01-27,96.1808,98.65,96.1808,98.025,1165,0
2016-01-28,98.048,98.13,97.15,97.5,1761,0
2016-01-29,98.71,99,98,98,559,0
2016-02-01,98.5737,98.5737,98.27,98.27,862,0
2016-02-02,98.5,99.2,98.4,98.5,2125,0
2016-02-03,99.19,99.3556,97.305,97.305,2507,0
2016-02-04,97.5,97.5,97.5,97.5,250,0
2016-02-05,97.61,97.71,97.501,97.501,1304,0
2016-02-08,99.44,99.4696,98.774,98.774,981,0
2016-02-09,97.504,97.5294,97.504,97.5294,563,0
2016-02-10,99.436,99.436,99.436,99.436,214,0
2016-02-11,99.39,99.4599,98.025,99.2,1611,0
2016-02-12,98.8604,98.96,98.8604,98.96,548,0
2016-02-16,98.5601,98.61,98.5601,98.61,703,0
2016-02-17,99.005,99.005,98.57,98.57,756,0
2016-02-18,98.7,98.7,98.7,98.7,133,0
2016-02-19,99,99.5,99,99.46,1828,0
2016-02-22,99.46,99.5,97.51,98.55,4362,0
2016-02-23,99.4999,99.5,99,99.0001,1257,0
2016-02-24,99.4999,99.5,99.3856,99.3856,501,0
2016-02-25,99.188,99.5,98.95,99.5,1395,0
2016-02-26,100,100,98.5,99.75,3873,0
2016-02-29,99.782,99.782,99.782,99.782,127,0
2016-03-01,99,99.97,98,99.521,4726,0
2016-03-02,99.75,99.99,99.1228,99.99,1394,0
2016-03-03,100,100,100,100,1180,0
2016-03-04,99.3,99.3,99,99,676,0
2016-03-07,99.09,100.5,99,100.5,4916,0
2016-03-08,100.23,101.66,100.23,101.259,810,0
2016-03-09,100.5,101.255,100,100,883,0
2016-03-10,99.01,99.9,99,99.425,3354,0
2016-03-11,101.4,101.4,100,100,4593,0
2016-03-14,101,101,100.45,100.45,404,0
2016-03-15,100.5,100.5,100.5,100.5,265,0
2016-03-16,100.402,101.221,100.402,101.221,639,0
2016-03-17,101.62,101.62,100.263,100.85,1671,0
2016-03-18,101.69,101.69,101.1,101.441,1765,0
2016-03-21,101.274,101.274,100.5,100.85,1798,0
2016-03-22,100.85,101.105,100.5,100.5,1452,0
2016-03-23,100.5,101.2,100.5,101.2,1399,0
2016-03-24,101.685,101.7,101.685,101.685,1441,0
2016-03-28,101.69,102.741,101.69,101.75,4862,0
2016-03-29,102.095,102.095,102.095,102.095,242,0
2016-03-30,103,103,102.65,102.65,623,0
2016-03-31,103.539,104.665,103.539,104.5,691,0
2016-04-04,102.225,102.225,102.22,102.22,285,0
2016-04-05,102.727,102.727,102,102,678,0
2016-04-06,101.04,101.796,101.04,101.796,325,0
2016-04-07,101.06,102,101.06,101.7,1678,0
2016-04-08,101.52,102.35,101.5,102,2470,0
2016-04-11,102,102.828,101.501,101.501,794,0
2016-04-12,101.767,101.767,101.767,101.767,226,0
2016-04-13,102.25,103,101,101.5,4568,0
2016-04-14,101.5,102,101.5,102,1260,0
2016-04-18,102,102,102,102,550,0
2016-04-19,102,102.029,101.5,101.89,3054,0
2016-04-20,102,102.5,100.375,102.05,13916,0
2016-04-21,102,102.45,102,102,544,0
2016-04-25,102.358,102.358,102.25,102.25,618,0
2016-04-26,102.01,103,102,102.001,1474,0
2016-04-27,102.397,102.397,102.397,102.397,419,0
2016-04-28,102.25,102.5,102,102,483,0
2016-04-29,102.055,102.055,102.055,102.055,307,0
2016-05-02,102.794,102.794,102.794,102.794,313,0
2016-05-03,102.75,105.75,102.75,105.75,7015,0
2016-05-04,105.25,105.55,104.05,104.05,7137,0
2016-05-05,104,106,102.345,105,1834,0
2016-05-06,103,105.767,103,103.05,1218,0
2016-05-09,103.09,103.09,102.974,102.974,460,0
2016-05-11,102.98,103.108,102.98,103,549,0
2016-05-12,105.8,105.95,104.88,104.88,991,0
2016-05-13,104.004,104.005,104.004,104.005,374,0
2016-05-16,102.5,103,102.5,102.9,887,0
2016-05-17,103.657,103.657,103.657,103.657,140,0
2016-05-18,103.195,104.65,103.19,103.19,1710,0
2016-05-19,104,104,102.76,102.76,815,0
2016-05-20,102.41,103.32,102.315,103.32,1075,0
2016-05-24,102.826,104,102.826,104,680,0
2016-05-25,104.5,104.5,104.5,104.5,557,0
2016-05-26,103.5,104,103,104,662,0
2016-05-27,104.299,104.299,104.299,104.299,298,0
2016-05-31,103,103.264,103,103,1023,0
2016-06-01,103,103,103,103,567,0
2016-06-02,102.8,104.745,102.8,104,470,0
2016-06-03,104,104.25,104,104.25,495,0
2016-06-06,105,105,104,104,1221,0
2016-06-07,105,105.99,103.75,104,1163,0
2016-06-08,102.9,103.5,102.9,103.5,492,0
2016-06-09,104,104,103.99,103.99,357,0
2016-06-10,103,103,103,103,239,0
2016-06-13,103.02,104.09,103.02,104.09,930,0
2016-06-14,103.98,106,103.98,104.583,823,0
2016-06-15,105.215,105.862,104.245,104.245,953,0
2016-06-20,103.34,104.45,103.108,104.45,760,0
2016-06-21,103.15,103.15,103.15,103.15,260,0
2016-06-22,104,104.995,104,104.211,1568,0
2016-06-23,104.005,104.005,104.005,104.005,177,0
2016-06-24,104,105.767,104,105.719,1263,0
2016-06-27,106,106,104.08,105.15,1077,0
2016-06-28,105.343,105.94,104.203,104.203,747,0
2016-06-30,103.31,104.17,103.31,104.12,693,0
2016-07-05,105.9,105.9,104.06,105.418,1425,0
2016-07-06,104.19,105.125,104.19,105.125,700,0
2016-07-07,105.68,106,105.32,105.58,9061,0
2016-07-11,106,106.5,105.76,105.795,5596,0
2016-07-12,106.6,107.98,105.781,107.423,2494,0
2016-07-13,106.62,108,106.62,108,629,0
2016-07-14,106.02,106.11,104.15,105.075,2001,0
2016-07-15,106,106.728,106,106.318,1154,0
2016-07-18,106.713,106.713,106.713,106.713,356,0
2016-07-19,108,108,106.15,107.282,1764,0
2016-07-20,104.499,108,104.499,107.5,1867,0
2016-07-21,107,107.439,106.19,106.19,407,0
2016-07-25,107.197,107.215,107,107,1774,0
2016-07-26,106.99,106.99,105.301,105.301,703,0
2016-07-27,106.755,107.375,106.5,107.37,1731,0
2016-08-01,107.155,107.155,106.251,107.115,1149,0
2016-08-02,106.33,107.766,106.251,107.766,2746,0
2016-08-04,106.6,107.92,106.6,106.634,1462,0
2016-08-05,108,108,107.095,107.095,793,0
2016-08-08,108.98,109,108,108.48,1802,0
2016-08-09,109.5,109.5,109.5,109.5,214,0
2016-08-10,110,111,110,111,619,0
2016-08-11,109.7,110,109,110,2835,0
2016-08-12,109.4,110,108.55,110,738,0
2016-08-15,108,110.04,107.51,108,2107,0
2016-08-17,108.999,109,108.208,108.208,2171,0
2016-08-18,109,109,108.688,108.688,1738,0
2016-08-19,107.166,107.166,106.87,107.166,1125,0
2016-08-23,106.791,106.791,106.791,106.791,189,0
2016-08-24,106.895,106.895,106.8,106.8,353,0
2016-08-25,106.4,106.484,105.755,105.755,3373,0
2016-08-26,106.1,106.7,106.03,106.7,580,0
2016-08-29,106.03,106.03,105.768,105.768,615,0
2016-08-30,107,107,106.352,106.352,997,0
2016-08-31,106.78,106.9,105.35,105.35,2624,0
2016-09-01,105.9,106.5,105.9,106,1143,0
2016-09-02,106,107,105.316,105.316,2418,0
2016-09-06,106.6,108,105.34,105.34,1095,0
2016-09-07,105.322,107.5,105.322,106.727,738,0
2016-09-08,108,108,105.34,105.34,679,0
2016-09-12,108.535,108.535,108,108,368,0
2016-09-14,110.5,110.5,110.5,110.5,217,0
2016-09-15,110.61,110.61,110.6,110.6,401,0
2016-09-19,106,106,105.54,105.54,775,0
2016-09-20,109,109,109,109,434,0
2016-09-21,108.975,108.975,106.59,106.59,852,0
2016-09-22,106.048,109,106.048,108.95,700,0
2016-09-26,106.11,108.143,106.11,108.143,914,0
2016-09-28,107.04,108.1,107.03,108.1,1400,0
2016-09-29,107.765,107.772,107.75,107.75,1153,0
2016-09-30,107,107,107,107,222,0
2016-10-03,108.99,108.99,108.99,108.99,401,0
2016-10-04,108.333,108.333,108.333,108.333,175,0
2016-10-05,106.53,106.85,106.53,106.85,280,0
2016-10-06,107.201,107.225,107.201,107.225,386,0
2016-10-07,110.45,110.45,107,107,399,0
2016-10-11,106.746,106.746,106.746,106.746,615,0
2016-10-12,107.299,107.5,107.299,107.402,651,0
2016-10-13,107.04,107.04,107.04,107.04,211,0
2016-10-14,107.23,107.23,106.55,106.55,984,0
2016-10-17,107.05,107.05,105.5,105.5,253,0
2016-10-18,105.28,106.5,105,106.5,859,0
2016-10-19,104.67,104.67,104.67,104.67,110,0
2016-10-20,106.5,106.5,106.5,106.5,148,0
2016-10-21,107,107,107,107,150,0
2016-10-24,106.8,106.8,106.8,106.8,100,0
2016-10-25,106.92,106.92,106.92,106.92,202,0
2016-10-26,107.42,108.393,107.42,107.55,1119,0
2016-10-27,107.671,107.671,107.671,107.671,384,0
2016-11-01,108.851,108.851,108.851,108.851,106,0
2016-11-02,107.868,107.94,107.51,107.94,1339,0
2016-11-03,107.51,107.51,107.35,107.35,704,0
2016-11-04,103.735,104.701,103.65,103.65,536,0
2016-11-07,104.27,106.54,103.755,106.54,1069,0
2016-11-09,104.192,107.895,104.192,106.02,414,0
2016-11-10,105,105,105,105,245,0
2016-11-11,103.587,103.7,103.38,103.38,931,0
2016-11-14,103.08,103.584,95.0869,98,3789,0
2016-11-15,98,98.5,95.75,96.4503,2433,0
2016-11-16,100,100.17,98.845,100.17,3973,0
2016-11-17,100,101.63,99.99,100.198,1246,0
2016-11-18,100,100,98.64,98.64,1268,0
2016-11-22,102.506,102.506,100.2,100.68,1088,0
2016-11-23,101,101,101,101,713,0
2016-11-25,100.562,100.562,100,100,415,0
2016-11-28,100.31,101.365,100,100,1037,0
2016-11-29,100.3,100.3,100.3,100.3,349,0
2016-11-30,103.777,103.777,100.05,100.05,326,0
2016-12-01,103.48,103.48,103.48,103.48,273,0
2016-12-02,100,100,100,100,446,0
2016-12-05,100.5,102,100.5,102,433,0
2016-12-07,100.483,101.57,100.483,101.57,990,0
2016-12-08,101.777,101.777,100,100.05,5058,0
2016-12-09,100.125,100.6,100.06,100.44,1417,0
2016-12-12,100.1,100.1,99.3,99.31,5843,0
2016-12-13,99,99.2,98.8717,99,5479,0
2016-12-14,100,100.01,99.44,99.45,2314,0
2016-12-15,98.56,100,98.56,99.94,2387,0
2016-12-16,99.06,100.07,99.06,100.07,6893,0
2016-12-19,99.95,99.95,99.56,99.56,1600,0
2016-12-20,99.0813,101.55,99.0813,101.55,1283,0
2016-12-22,99.795,100.65,99.795,100.2,2934,0
2016-12-23,101.44,101.44,101.44,101.44,300,0
2016-12-27,100.5,100.5,100.5,100.5,217,0
2016-12-28,99.715,99.715,99.715,99.715,187,0
2016-12-29,99.95,99.95,99.76,99.76,1383,0
2016-12-30,99.72,100.1,99.72,100.1,454,0
2017-01-03,100.367,100.75,100.367,100.75,469,0
2017-01-04,100.994,100.994,100.5,100.55,522,0
2017-01-05,101,101.5,101,101.5,295,0
2017-01-06,101.5,101.5,101.5,101.5,202,0
2017-01-09,101.01,101.01,101.01,101.01,228,0
2017-01-10,100.602,100.777,100.56,100.72,1223,0
2017-01-11,100.1,101,99.53,100.77,2206,0
2017-01-12,99.7,101.117,99.7,101.117,1600,0
2017-01-13,101,101.14,100.815,100.815,697,0
2017-01-17,99.516,99.516,99.516,99.516,607,0
2017-01-20,99.91,99.91,99.55,99.55,1803,0
2017-01-23,99.555,99.555,99.555,99.555,259,0
2017-01-24,100.9,100.9,99.5,99.75,879,0
2017-01-25,99.753,100.601,99.753,100.601,472,0
2017-01-26,103,103,100,100,1372,0
2017-01-27,100.39,100.39,100.39,100.39,591,0
2017-01-30,105.77,105.77,105.77,105.77,500,0
2017-01-31,104.44,104.44,104.44,104.44,142,0
2017-02-02,99.5,99.6,99.5,99.6,609,0
2017-02-03,100.28,100.791,99.6,100,2038,0
2017-02-06,99.5,100.563,99.5,99.5,850,0
2017-02-08,102.9,102.9,101,101,1935,0
2017-02-13,102,102,102,102,310,0
2017-02-14,102.45,102.95,102.45,102.95,580,0
2017-02-16,102.69,102.69,102.69,102.69,426,0
2017-02-17,100.62,101.79,100.173,101.21,1040,0
2017-02-21,100.426,100.426,100.426,100.426,125,0
2017-02-22,104.5,104.5,100.64,100.64,827,0
2017-02-24,102.847,102.847,100.85,100.85,301,0
2017-02-27,102,102.01,102,102.01,202,0
2017-03-01,101.61,101.76,101.56,101.712,569,0
2017-03-03,101.5,103.103,101.5,101.5,1060,0
2017-03-06,102.95,102.95,102.22,102.22,296,0
2017-03-07,102,103,102,103,3378,0
2017-03-08,103.45,103.45,103.45,103.45,1480,0
2017-03-09,103.45,103.45,103.45,103.45,274,0
2017-03-10,102.07,102.479,102.05,102.479,1533,0
2017-03-13,101.21,102.55,101.21,102.55,492,0
2017-03-14,103.3,103.3,102.25,102.3,2411,0
2017-03-15,103.3,103.3,102.41,102.41,808,0
2017-03-16,102.74,103.1,102.74,103.1,1233,0
2017-03-17,102.25,103.3,102.25,103.3,827,0
2017-03-20,103.2,103.3,103.2,103.25,1285,0
2017-03-21,103,103,103,103,262,0
2017-03-22,102.396,102.396,102.396,102.396,241,0
2017-03-23,101.89,101.89,101.89,101.89,223,0
2017-03-24,102.55,103.5,100.8,103.5,2534,0
2017-03-28,102.525,103.45,102.525,103.45,1003,0
2017-03-31,103.5,103.5,102.5,103.295,725,0
2017-04-03,103.7,106.59,103.7,106.23,1605,0
2017-04-06,105.95,105.95,105.85,105.95,952,0
2017-04-10,105.95,106.05,103.37,103.77,2048,0
2017-04-11,106.3,107.5,106.02,107.5,819,0
2017-04-12,103.75,104.25,103.75,104.19,1622,0
2017-04-13,106.9,106.9,103.8,104.319,1150,0
2017-04-17,106.75,106.75,104.5,104.5,786,0
2017-04-18,103.75,106.562,103.75,106.562,620,0
2017-04-19,104.32,104.32,104.32,104.32,147,0
2017-04-20,103.8,106.349,102.5,105.5,1275,0
2017-04-21,103.5,103.5,103.5,103.5,212,0
2017-04-25,104.05,104.05,104.05,104.05,274,0
2017-04-26,105.897,105.897,105.897,105.897,329,0
2017-04-27,102.5,103.57,102.5,103.56,2041,0
2017-04-28,104.1,104.1,104.1,104.1,496,0
2017-05-01,104.1,104.1,104.1,104.1,152,0
2017-05-02,103.99,103.99,102.01,102.01,3320,0
2017-05-03,102.5,102.5,102.5,102.5,308,0
2017-05-04,105,105,103.09,103.09,665,0
2017-05-05,103.15,104.25,103,103,892,0
2017-05-09,102.56,104.261,102.56,102.58,828,0
2017-05-10,103.097,103.18,103.097,103.18,634,0
2017-05-11,102.67,103.339,102.5,103.339,537,0
2017-05-17,104,104,103.699,103.699,202,0
2017-05-19,101.48,101.95,101.03,101.03,3170,0
2017-05-22,101.67,102.02,101.64,102.02,885,0
2017-05-23,102.7,103,102.7,103,1397,0
2017-05-24,103,104,102.09,102.41,2936,0
2017-05-25,102.46,102.46,102.46,102.46,281,0
2017-05-26,102.29,102.29,102.29,102.29,229,0
2017-05-30,105.414,105.414,101.982,101.982,828,0
2017-05-31,103,104,101.5,101.5,869,0
2017-06-01,104.787,104.787,104.787,104.787,200,0
2017-06-02,101.83,102.525,101.83,102.525,237,0
2017-06-05,104.6,104.6,103,104.2,1374,0
2017-06-06,102.984,104,102.984,103.5,1803,0
2017-06-07,102.32,103.072,102.32,103.072,282,0
2017-06-08,103.1,105.85,103.05,105.85,1629,0
2017-06-09,104,104,102.67,103.36,734,0
2017-06-12,104,104,104,104,226,0
2017-06-13,103.61,103.61,103.55,103.55,1196,0
2017-06-15,104.01,104.01,104.01,104.01,132,0
2017-06-19,104.21,105.6,103.53,104.419,1195,0
2017-06-21,105.95,105.95,105.95,105.95,688,0
2017-06-22,104.86,105.275,104.86,105.275,1623,0
2017-06-23,105.95,106,105.871,105.895,1291,0
2017-06-26,105.548,105.729,105.302,105.302,464,0
2017-06-28,105.506,105.506,105.506,105.506,240,0
2017-06-29,105.1,105.99,105.1,105.885,1314,0
2017-07-03,105.108,105.9,105.108,105.9,536,0
2017-07-05,106.5,106.5,106.5,106.5,1021,0
2017-07-06,105.5,105.5,105.4,105.4,2101,0
2017-07-07,106.71,106.89,105.895,106.75,870,0
2017-07-10,105.46,105.46,105.46,105.46,313,0
2017-07-11,107.025,108.73,105.21,106.81,2374,0
2017-07-12,106.704,106.704,105.839,106,1113,0
2017-07-13,105.1,105.1,105.1,105.1,651,0
2017-07-14,104.917,105.3,104.917,105.3,232,0
2017-07-17,105.56,105.62,105.1,105.62,1102,0
2017-07-18,105,105.32,105,105.32,468,0
2017-07-19,104.8,104.952,102.768,103.1,1692,0
2017-07-20,104.092,104.092,103.6,103.6,592,0
2017-07-21,103.6,104.025,102,104.025,3507,0
2017-07-24,103.99,103.99,102.4,102.4,848,0
2017-07-25,104.5,104.5,102,103.444,695,0
2017-07-26,104.49,104.49,102.29,102.384,1055,0
2017-07-28,104.41,104.41,104.41,104.41,757,0
2017-07-31,103.5,103.5,102.812,102.812,201,0
2017-08-01,103.79,103.79,103.74,103.74,744,0
2017-08-03,103.39,103.39,103.39,103.39,232,0
2017-08-04,103.75,103.75,103.75,103.75,112,0
2017-08-07,104,104,103.449,103.449,800,0
2017-08-08,103,103,103,103,471,0
2017-08-09,102.842,102.842,102.842,102.842,254,0
2017-08-16,103.897,103.897,103.897,103.897,103,0
2017-08-17,103.313,103.313,103.313,103.313,200,0
2017-08-18,103,103,103,103,389,0
2017-08-21,103.55,103.55,103.55,103.55,151,0
2017-08-23,103.01,103.673,103,103.673,1159,0
2017-08-24,103.896,103.896,103.896,103.896,234,0
2017-08-30,103.95,103.95,103.95,103.95,220,0
2017-08-31,104,104.48,104,104.48,1809,0
2017-09-01,103.13,104.05,103.12,104.05,919,0
2017-09-05,103.75,104.25,103.75,103.8,884,0
2017-09-07,103.91,105.41,103.91,105.41,424,0
2017-09-08,103.03,105.14,103,104.76,2099,0
2017-09-11,104.5,104.688,102.826,102.826,1720,0
2017-09-12,104.537,104.537,104.537,104.537,195,0
2017-09-13,102.985,102.985,102.985,102.985,710,0
2017-09-15,102.7,104.48,102.7,104.48,210,0
2017-09-19,104,104.5,104,104.5,452,0
2017-09-20,103.3,103.3,103.3,103.3,204,0
2017-09-21,102.705,102.705,102.705,102.705,280,0
2017-09-25,102.53,102.6,102.53,102.6,447,0
2017-09-28,102.993,102.993,102.993,102.993,965,0
2017-09-29,102.66,104.537,102.5,104.537,632,0
2017-10-02,102.336,102.4,102.31,102.4,629,0
2017-10-03,104.33,104.33,103.027,103.25,659,0
2017-10-05,104.94,104.94,104.94,104.94,310,0
2017-10-09,103.56,103.92,103.54,103.556,1465,0
2017-10-10,103.66,103.66,103.5,103.5,528,0
2017-10-11,103.513,104.787,103.513,104.787,324,0
2017-10-12,104.45,104.45,104.45,104.45,122,0
2017-10-13,104.99,104.99,103.61,103.61,1414,0
2017-10-16,104.295,104.295,104.295,104.295,162,0
2017-10-17,104,104.9,104,104.9,1211,0
2017-10-18,103.7,104.89,103.6,104.89,903,0
2017-10-19,103.5,104,103.5,103.757,666,0
2017-10-20,103.72,104.25,103.72,104.25,653,0
2017-10-23,103.925,104.22,103.52,104.22,3030,0
2017-10-24,104.5,104.771,103.75,104.25,1091,0
2017-10-26,103.964,104.513,103.5,104,1854,0
2017-10-30,104,104,103.518,103.597,400,0
2017-10-31,104,104.033,103.599,104.033,767,0
2017-11-01,104.2,104.45,104.2,104.45,1408,0
2017-11-02,103.867,103.917,103.576,103.721,1052,0
2017-11-06,103.51,104,103.51,103.863,1194,0
2017-11-07,103.99,103.99,103.99,103.99,526,0
2017-11-08,103.75,104.42,103.645,104,2783,0
2017-11-09,104.42,104.47,104.171,104.45,1904,0
2017-11-10,103.75,104.75,103.75,104.08,2040,0
