Date,Open,High,Low,Close,Volume,OpenInt
2010-10-11,50.95,60,49.25,55.65,142492,0
2010-10-12,55.25,63.75,54.8,60.25,155389,0
2010-10-13,61.25,64,59.3,63.55,282610,0
2010-10-14,64.5,73.95,63.75,69.7,379033,0
2010-10-15,72.2,74.45,70.55,71.05,312767,0
2010-10-18,72.8,72.8,66.5,67,162962,0
2010-10-19,64.4,66,58.05,58.55,257424,0
2010-10-20,61,64.5,58.45,60,118263,0
2010-10-21,61.9,61.9,57.75,59.55,116302,0
2010-10-22,63.5,67.65,60.5,67,143959,0
2010-10-25,70.45,71,68,69.2,182159,0
2010-10-26,70,70,65.8,66.25,108637,0
2010-10-27,66.65,69.5,65.8,67.5,74015,0
2010-10-28,68.55,68.95,65.6,66.6,47814,0
2010-10-29,66.55,66.55,60.65,63.8,97227,0
2010-11-01,64.1,65.95,60.5,60.6,68777,0
2010-11-02,61,65.2,59.35,64.5,68709,0
2010-11-03,64.95,67.35,64.95,66.95,126238,0
2010-11-04,68.25,71.25,67.4,71.2,197151,0
2010-11-05,72.2,74.25,68,69.05,107319,0
2010-11-08,70,71.9,66.35,71.6,58766,0
2010-11-09,73.9,75,69.35,71.95,126228,0
2010-11-10,71,72.8,69.25,71.2,30438,0
2010-11-11,70,73.45,70,73.05,57062,0
2010-11-12,72.5,77.15,68.5,69.8,178281,0
2010-11-15,71.05,72.5,69,70.65,47946,0
2010-11-16,69.5,71,66.25,66.95,99272,0
2010-11-17,64.95,64.95,54.2,55.95,339743,0
2010-11-18,58.6,60.75,56.6,57.45,115052,0
2010-11-19,58.45,58.55,56.1,57.6,74231,0
2010-11-22,58,59.45,56.05,58.4,77118,0
2010-11-23,57.75,57.9,56.75,57.5,20319,0
2010-11-24,59,60.5,58.1,60.25,58615,0
2010-11-26,60.85,61.55,56.45,57.85,48860,0
2010-11-29,57.5,58,54.05,55.5,51665,0
2010-11-30,54.65,55.6,51.1,52.55,80299,0
2010-12-01,53.1,58.05,53,56.8,106379,0
2010-12-02,57.25,59.25,57.25,58.65,37269,0
2010-12-03,58.65,59.35,57.15,58.85,15776,0
2010-12-06,57.7,58.5,57.6,58,25521,0
2010-12-07,59,59,55.3,55.75,90181,0
2010-12-08,55.75,57.15,55.35,56.6,20942,0
2010-12-09,57.1,57.55,56.3,56.9,23884,0
2010-12-10,57.9,57.9,55.25,55.6,21118,0
2010-12-13,55.5,55.55,53.85,54.85,33422,0
2010-12-14,55.15,55.15,51.8,52.3,28421,0
2010-12-15,51.95,52.7,51,51.5,21946,0
2010-12-16,52.1,52.5,50.75,50.95,13570,0
2010-12-17,51.6,51.6,48.5,50.7,77750,0
2010-12-20,51,52.3,49.25,51.15,37813,0
2010-12-21,51.3,52.2,50.05,50.4,16162,0
2010-12-22,50.7,50.7,49.2,49.95,31809,0
2010-12-23,50.1,52.25,49.95,52.25,33788,0
2010-12-27,51.8,51.9,51,51.3,18407,0
2010-12-28,51.5,51.5,49.6,50.1,24060,0
2010-12-29,50.25,51.7,50.05,50.4,21962,0
2010-12-30,50.5,50.9,49.3,50,51681,0
2010-12-31,49.65,51.05,49.4,50.8,25387,0
2011-01-03,51.7,52.5,50.85,51.55,23082,0
2011-01-04,51.75,52.25,50.75,51.95,18032,0
2011-01-05,52.75,56.4,52.25,56.35,98160,0
2011-01-06,59.5,70.75,59.25,67.5,361090,0
2011-01-07,66.35,66.85,63.8,66.25,52087,0
2011-01-10,66.6,67.2,64.25,65.4,41441,0
2011-01-11,65.85,68.1,65.75,68,43190,0
2011-01-12,68.25,70.25,66.75,67.6,58412,0
2011-01-13,68.05,68.5,65,66.75,21710,0
2011-01-14,66.65,66.65,63.5,64.55,37186,0
2011-01-18,64.5,67.5,63.5,65.4,63940,0
2011-01-19,65.15,65.4,60.95,61.95,47590,0
2011-01-20,61.9,63.1,60.35,60.7,27022,0
2011-01-21,61.35,61.9,60,60.15,28100,0
2011-01-24,60.55,65.5,60.45,64.5,111709,0
2011-01-25,64.4,65.4,62.75,63.1,60403,0
2011-01-26,65.4,67.7,64.9,65.85,123754,0
2011-01-27,65.45,68.1,65.45,66.4,39224,0
2011-01-28,66.4,68,64.6,65.55,52177,0
2011-01-31,65.05,66.35,64.9,65.7,16145,0
2011-02-01,65.6,70.5,65.25,69.15,147879,0
2011-02-02,69.05,74.25,67.75,73.7,248444,0
2011-02-03,73.7,74.85,70.55,72.45,70779,0
2011-02-04,72.1,72.65,65.2,65.9,123450,0
2011-02-07,66.05,69.3,66.05,68.7,48360,0
2011-02-08,68.95,69.7,66,66.95,16112,0
2011-02-09,67.6,67.6,65.8,66.4,13045,0
2011-02-10,65.75,67.25,64,66.75,29159,0
2011-02-11,65.65,69.25,65.15,66.75,42761,0
2011-02-14,67.4,68.2,63.4,63.75,69129,0
2011-02-15,63.75,66.25,63.25,65.4,22395,0
2011-02-16,66.25,67.6,64.85,67.6,98748,0
2011-02-18,68.95,71.25,67.3,67.65,48065,0
2011-02-22,66.6,67.35,62.65,63.85,73056,0
2011-02-23,63.6,64,60.55,61.55,71576,0
2011-02-24,61,62.55,60,61.5,96360,0
2011-02-25,62.25,63,59.6,60.35,69058,0
2011-02-28,61.45,62,60.5,60.8,76239,0
2011-03-01,61.4,61.4,59,59.25,42061,0
2011-03-02,59.6,60.45,59.55,59.75,36317,0
2011-03-03,60.95,61.95,60.1,61.3,97654,0
2011-03-04,61.7,61.7,60,60.9,31882,0
2011-03-07,64.55,65.95,59.6,60.7,181855,0
2011-03-08,59.7,62.3,59.5,61.55,42942,0
2011-03-09,61.55,61.7,60.05,60.6,38751,0
2011-03-10,59.75,59.75,54.9,56,141602,0
2011-03-11,55,57.1,54.25,57.05,21328,0
2011-03-14,57,61.2,56.65,61.2,41925,0
2011-03-15,61.65,65.3,59.05,63.75,107964,0
2011-03-16,63.9,64.15,61.5,63.95,48611,0
2011-03-17,64.85,66.15,63.75,65.3,60803,0
2011-03-18,64.95,65.55,63.05,64.5,79276,0
2011-03-21,64.3,65.95,63.4,65.8,64791,0
2011-03-22,65.05,66.85,64.85,66,50524,0
2011-03-23,65.65,66.25,65,65.7,36612,0
2011-03-24,66.4,66.4,63.6,65.65,34788,0
2011-03-25,64.8,66.25,64.8,65.95,22215,0
2011-03-28,67,68.25,66.05,66.25,38572,0
2011-03-29,66.05,66.4,64.35,64.9,86514,0
2011-03-30,65.6,65.6,64.8,64.95,81914,0
2011-03-31,65.1,66.1,64.1,64.4,65491,0
2011-04-01,65,65.25,60.8,62.1,66988,0
2011-04-04,61.75,61.75,59.25,59.65,55933,0
2011-04-05,59.3,61.5,59.25,61.2,16756,0
2011-04-06,61.55,61.7,60.55,61.3,13101,0
2011-04-07,60.6,61.25,60.3,60.6,7949,0
2011-04-08,61.35,61.65,58.2,58.55,30674,0
2011-04-11,58.75,59.15,55.75,55.95,26649,0
2011-04-12,56,58.15,54.45,55.65,43842,0
2011-04-13,56.55,58,55.95,57.35,14720,0
2011-04-14,57.7,57.7,55.9,56.05,24714,0
2011-04-15,55.6,56.6,54.7,55.9,24847,0
2011-04-18,55.5,55.55,53,54.6,46569,0
2011-04-19,54.7,58.5,54.7,57.5,53809,0
2011-04-20,58.55,60.5,57.75,59.9,52947,0
2011-04-21,59.45,60.45,58.3,60.3,22159,0
2011-04-25,60.05,60.55,58.6,60.45,17019,0
2011-04-26,60.45,61,60.05,60.75,22807,0
2011-04-27,61,61.5,60.25,61.45,25537,0
2011-04-28,61.45,61.5,59.75,60,75845,0
2011-04-29,61.2,61.7,60.6,61.35,24091,0
2011-05-02,60.6,62.35,60.6,61.85,86689,0
2011-05-03,62.25,62.25,59.45,59.6,20517,0
2011-05-04,59.6,60.05,58.25,60.05,17028,0
2011-05-05,58.8,61.75,58.8,61.6,39712,0
2011-05-06,62.25,62.45,61.95,62.3,53701,0
2011-05-09,63.55,65.1,60.6,65,105945,0
2011-05-10,64.5,67,64.5,66.9,101571,0
2011-05-11,67.5,68.45,67.1,67.95,98020,0
2011-05-12,67.8,67.8,65.8,66.65,56920,0
2011-05-13,66.65,66.75,65.35,66.25,33032,0
2011-05-16,65.5,65.75,58.7,59.05,62363,0
2011-05-17,58,59.45,56,56.45,48131,0
2011-05-18,56.45,58.6,56.25,58.2,23620,0
2011-05-19,58.05,58.75,56.9,58.25,49516,0
2011-05-20,57.3,58,56,56.25,55353,0
2011-05-23,56,56.9,55.75,56.25,19108,0
2011-05-24,56.45,57.3,55.75,57.05,34444,0
2011-05-25,56.3,58.6,54.75,54.8,71287,0
2011-05-26,55.3,55.5,54.15,54.75,49818,0
2011-05-27,54.9,56.45,54.35,54.75,25215,0
2011-05-31,55.75,56.35,54.4,54.8,59502,0
2011-06-01,54.5,55.2,52.6,52.65,21513,0
2011-06-02,52.3,53.35,51.75,51.75,19015,0
2011-06-03,49.95,50,45.1,46.4,76117,0
2011-06-06,46.25,46.9,43.45,44.15,38740,0
2011-06-07,44.15,45.05,42.35,43,35451,0
2011-06-08,43,43,41,41.4,35415,0
2011-06-09,41.9,42.15,41.05,42,27739,0
2011-06-10,41.9,42.1,39.4,39.45,49333,0
2011-06-13,39.55,42.1,39.55,41.95,22304,0
2011-06-14,42.25,45.65,42.2,43.75,41426,0
2011-06-15,42.6,44.2,42.4,43,36533,0
2011-06-16,42.85,43.4,41.55,42.15,43670,0
2011-06-17,43.15,43.45,39.9,41.2,57598,0
2011-06-20,40.2,41.15,38.1,38.45,63879,0
2011-06-21,38.55,40.25,38.55,39.95,32214,0
2011-06-22,40.05,41.4,40.05,41.3,32760,0
2011-06-23,40.7,40.7,38.75,39.15,30910,0
2011-06-24,39.3,39.3,37.7,38,22487,0
2011-06-27,38.3,38.9,37.75,37.8,30136,0
2011-06-28,38.45,38.5,36.85,37.75,31935,0
2011-06-29,38.25,39.25,37.15,39.15,33594,0
2011-06-30,39,39.75,38.95,39.2,24464,0
2011-07-01,40.1,41.55,39,39.15,23747,0
2011-07-05,35.8,38.1,34.15,37.25,137741,0
2011-07-06,36.5,36.5,35.2,35.55,31845,0
2011-07-07,36.9,36.9,35.55,35.85,17324,0
2011-07-08,35.85,36.35,35.25,35.55,24523,0
2011-07-11,35.55,35.85,34.55,34.9,26364,0
2011-07-12,34.65,34.65,31.05,32.15,87537,0
2011-07-13,32.2,34.15,31.5,32.7,79107,0
2011-07-14,33.45,33.45,31.35,31.85,39945,0
2011-07-15,32.3,32.3,31.5,32,18558,0
2011-07-18,31.6,32.1,30.8,31.5,29989,0
2011-07-19,31.9,32.9,31.35,32.7,43142,0
2011-07-20,33.2,33.5,31.65,32.15,30133,0
2011-07-21,31.7,32.3,31.4,31.95,25246,0
2011-07-22,31.75,32.2,30,31.8,72861,0
2011-07-25,31.6,32.35,30.9,32.05,22086,0
2011-07-26,32,33.25,30.75,32.5,40429,0
2011-07-27,32.05,32.2,30.2,30.6,51477,0
2011-07-28,30.9,32.4,30.25,32,28291,0
2011-07-29,33.2,33.5,31.35,31.65,56934,0
2011-08-01,31.9,34.4,31.9,33.85,40730,0
2011-08-02,33.75,37.1,33.75,35.95,70020,0
2011-08-03,36.45,38.55,35.3,37.55,70664,0
2011-08-04,37.3,37.3,31.9,32.3,51692,0
2011-08-05,33.25,33.35,30.5,32,30414,0
2011-08-08,30.65,31.3,27.75,28.75,41800,0
2011-08-09,29.35,30.3,27.05,30.3,27807,0
2011-08-10,30.05,30.05,28.55,28.85,39741,0
2011-08-11,28.85,32.3,28.55,31.25,32331,0
2011-08-12,32.05,32.45,31.75,32,21052,0
2011-08-15,33.25,34.7,33.25,33.95,47794,0
2011-08-16,33.95,33.95,30,31.15,53111,0
2011-08-17,31.05,31.75,30.75,31.25,10801,0
2011-08-18,30,30.05,28.1,28.45,56547,0
2011-08-19,28.2,29.6,25.45,25.7,51799,0
2011-08-22,26.4,26.85,25.45,25.9,26258,0
2011-08-23,26.3,28.75,26.3,28.1,37565,0
2011-08-24,27.25,28.2,25.45,26.8,41667,0
2011-08-25,27.15,27.35,25.75,27.1,15861,0
2011-08-26,27.15,30.35,27.1,29.65,35393,0
2011-08-29,30.5,32,30,31.95,38952,0
2011-08-30,31.8,31.8,28.75,28.95,38078,0
2011-08-31,29.35,30.7,28,28.05,29930,0
2011-09-01,28.45,28.8,26.5,26.65,47330,0
2011-09-02,28.25,28.25,26.75,26.95,28944,0
2011-09-06,26.5,26.8,26,26.2,71828,0
2011-09-07,27.15,27.45,26.45,26.85,19884,0
2011-09-08,26.75,26.95,26.25,26.35,19335,0
2011-09-09,26.3,26.45,23.5,23.7,64538,0
2011-09-12,23,25,23,24.55,29854,0
2011-09-13,24.95,25.95,24.9,25.1,9988,0
2011-09-14,25.6,25.65,22.8,23.95,58515,0
2011-09-15,24.6,24.9,23.05,24.2,22991,0
2011-09-16,24.7,24.75,23.65,24.25,48324,0
2011-09-19,24,24,21.75,22.25,60503,0
2011-09-20,21.95,24.5,21.15,22.55,40432,0
2011-09-21,22.5,23.1,21,21,41165,0
2011-09-22,20,20.3,18.15,18.25,51746,0
2011-09-23,18.05,19.75,18.05,18.75,18221,0
2011-09-26,18.75,19.1,16.85,17.25,41322,0
2011-09-27,17.7,18.15,17.1,17.4,35404,0
2011-09-28,17.6,18.6,16.5,17.05,93534,0
2011-09-29,17.35,18.55,16.4,18.55,122814,0
2011-09-30,18.5,18.5,17.5,17.5,69852,0
2011-10-03,17.55,17.9,15.35,15.5,30357,0
2011-10-04,15.4,17.15,15.05,16.95,25366,0
2011-10-05,16.8,18.1,16.75,17.55,71991,0
2011-10-06,18,21.05,17.85,20.15,103190,0
2011-10-07,21.45,21.45,18.85,19.45,32014,0
2011-10-10,20.3,20.3,18.9,19.75,8584,0
2011-10-11,19.4,19.6,18.95,19.5,7979,0
2011-10-12,20.05,20.4,19.8,19.95,17328,0
2011-10-13,19.5,19.75,18.5,18.75,32495,0
2011-10-14,19.05,19.35,18.4,18.6,26449,0
2011-10-17,18.45,18.8,17.1,17.35,22091,0
2011-10-18,17.15,18.05,17,18,12682,0
2011-10-19,17.65,18.35,16.25,16.5,11434,0
2011-10-20,16.4,17.75,16.4,17.5,5917,0
2011-10-21,17.65,17.7,16.65,16.75,9873,0
2011-10-24,16.8,17.75,16.55,16.8,40534,0
2011-10-25,16.75,17.35,16,16.2,29932,0
2011-10-26,15.3,16.25,15.3,15.95,30020,0
2011-10-27,16.8,17.3,16.05,17.2,134323,0
2011-10-28,17.5,20,17.25,18.3,141374,0
2011-10-31,18.05,18.05,17.25,17.6,55613,0
2011-11-01,17.35,17.6,15.4,15.6,113888,0
2011-11-02,16.1,16.65,15.15,16.3,81625,0
2011-11-03,17.4,17.4,15.5,16.45,65850,0
2011-11-04,16.5,17.1,15.85,16.2,82707,0
2011-11-07,16.2,16.2,15.2,15.85,34139,0
2011-11-08,16.2,16.2,15.6,15.75,24666,0
2011-11-09,15.05,15.35,14.35,14.5,32225,0
2011-11-10,14.45,15.05,13.3,13.7,83342,0
2011-11-11,14,14.4,13.6,14.15,71216,0
2011-11-14,14.25,14.25,13.35,13.55,24089,0
2011-11-15,13,13.05,11,11.05,96304,0
2011-11-16,11.85,11.85,11.1,11.25,36524,0
2011-11-17,11.35,11.5,8.75,9.4,148071,0
2011-11-18,9.1,10.55,9.05,10,54080,0
2011-11-21,9.85,9.85,8.9,9.2,42716,0
2011-11-22,9.25,10,9.15,9.85,17502,0
2011-11-23,9.85,10.8,9.45,10.6,35604,0
2011-11-25,10.3,10.3,9.9,10.05,8861,0
2011-11-28,10.1,10.6,10.05,10.6,25257,0
2011-11-29,10.8,11.35,10.4,11.05,28516,0
2011-11-30,11.4,11.4,10.55,10.75,58896,0
2011-12-01,10.95,11.5,10.75,11.5,40744,0
2011-12-02,11.5,11.75,11.15,11.3,35796,0
2011-12-05,11.45,11.45,9.9,10.3,41761,0
2011-12-06,9.9,10.35,9.6,9.65,26876,0
2011-12-07,9.65,9.9,9.25,9.65,39510,0
2011-12-08,9.4,9.65,8.9,9.05,25704,0
2011-12-09,9.25,9.9,9.25,9.4,27546,0
2011-12-12,9.8,9.95,9.25,9.3,19204,0
2011-12-13,9.5,9.5,8.5,8.5,28561,0
2011-12-14,8.5,8.7,8.25,8.45,9607,0
2011-12-15,8.5,8.65,8.25,8.3,9533,0
2011-12-16,8.4,8.5,7.55,7.95,25459,0
2011-12-19,7.65,7.75,7.05,7.15,38108,0
2011-12-20,7.45,8.25,7.3,8.05,60265,0
2011-12-21,7.95,8.2,7.45,8.2,38059,0
2011-12-22,8.1,9,7.9,8.35,53380,0
2011-12-23,8.5,8.7,8.25,8.5,18617,0
2011-12-27,7.95,8.15,7.55,7.9,42211,0
2011-12-28,8.15,8.8,7.85,8.45,50410,0
2011-12-29,8.45,9.4,8.2,8.6,125334,0
2011-12-30,8.5,8.9,8.3,8.35,10805,0
2012-01-03,8.85,9.35,8.75,9.2,19923,0
2012-01-04,9.2,9.75,9.1,9.2,16548,0
2012-01-05,9.5,9.5,9.1,9.5,21003,0
2012-01-06,9.5,10.35,9.2,10.25,62366,0
2012-01-09,10.25,10.5,9.55,10.5,19658,0
2012-01-10,10.8,10.8,10.25,10.5,8104,0
2012-01-11,10.3,13.1,10.3,12.55,164151,0
2012-01-12,14.05,14.05,11.65,12.75,66968,0
2012-01-13,11.8,12.55,11.25,12.1,36924,0
2012-01-17,12.1,13.3,12.05,12.35,29723,0
2012-01-18,12.5,14.35,12,14.05,94983,0
2012-01-19,14.15,14.75,12,12.15,142952,0
2012-01-20,12.5,12.5,12,12,32764,0
2012-01-23,12.2,12.45,12.15,12.3,22084,0
2012-01-24,12,12.35,11.65,12,28261,0
2012-01-25,11.65,12.35,11.5,12.25,16651,0
2012-01-26,12.4,13.75,12.4,12.95,70956,0
2012-01-27,12.9,13.7,12.25,13.5,55008,0
2012-01-30,13.1,13.7,13,13.4,26038,0
2012-01-31,13.4,13.55,12.5,13,46448,0
2012-02-01,13.05,13.45,12.5,12.55,28024,0
2012-02-02,12.7,12.95,12,12.5,32021,0
2012-02-03,12.5,13.2,12.5,12.75,25753,0
2012-02-06,12.6,14.1,12.6,13.95,76516,0
2012-02-07,13.95,16.15,13.35,16.05,161826,0
2012-02-08,15.75,18.75,15.65,17.2,144864,0
2012-02-09,17.35,20.75,16.15,20.05,161548,0
2012-02-10,19.35,19.9,17.6,18.2,118594,0
2012-02-13,18.35,19.8,18.35,19,51284,0
2012-02-14,19,19.35,16.85,17.75,59696,0
2012-02-15,17.7,18,17.1,17.55,21204,0
2012-02-16,17.15,17.5,16.1,16.4,33909,0
2012-02-17,16.85,18.65,16.4,17.95,57908,0
2012-02-21,18.15,19.25,18.15,19.25,72909,0
2012-02-22,19.45,19.45,18,18.25,36126,0
2012-02-23,18.05,18.05,16.6,16.8,34343,0
2012-02-24,16.65,17.2,16.4,16.55,19977,0
2012-02-27,16.35,16.75,15.5,16.2,26354,0
2012-02-28,16.35,16.75,16.05,16.3,14056,0
2012-02-29,16.4,16.45,14.6,14.7,39176,0
2012-03-01,14.75,15,14.05,14.5,15437,0
2012-03-02,14.5,14.95,13.65,13.75,22875,0
2012-03-05,13.75,13.8,12.05,12.45,52410,0
2012-03-06,12.35,15.5,11.9,14.4,86361,0
2012-03-07,14.1,14.2,13.5,13.8,11040,0
2012-03-08,13.8,14.3,12.6,13,35091,0
2012-03-09,13.2,15.2,13.2,14.95,48045,0
2012-03-12,14.7,15.15,14.45,14.5,9222,0
2012-03-13,14.45,15.05,14.45,14.45,27379,0
2012-03-14,14.6,14.85,13.6,13.95,14026,0
2012-03-15,13.5,13.95,13.1,13.95,10472,0
2012-03-16,13.8,15,13.3,13.65,43070,0
2012-03-19,13.9,14.3,13.75,13.9,9353,0
2012-03-20,13.95,14.25,12.75,13.95,79812,0
2012-03-21,12.5,13.2,12.3,12.9,34984,0
2012-03-22,12.55,12.75,11.9,12.4,22960,0
2012-03-23,12.3,12.35,12,12.1,33769,0
2012-03-26,12.45,12.6,11.6,11.6,17259,0
2012-03-27,11.6,12.1,11.6,11.8,16928,0
2012-03-28,11.55,11.85,10.75,10.95,27743,0
2012-03-29,10.8,10.95,10.45,10.65,53971,0
2012-03-30,10.95,11.3,10.5,10.55,13891,0
2012-04-02,10.5,10.75,10.35,10.55,13637,0
2012-04-03,10.4,10.5,10.05,10.35,21252,0
2012-04-04,10.15,10.45,10.05,10.45,6700,0
2012-04-05,10.35,10.35,10.15,10.2,4545,0
2012-04-09,10.05,10.2,9.55,9.55,7646,0
2012-04-10,9.5,9.85,9.3,9.3,13607,0
2012-04-11,9.25,9.9,9.25,9.75,17650,0
2012-04-12,9.7,9.95,9.5,9.95,10108,0
2012-04-13,9.8,10,9.65,9.95,4232,0
2012-04-16,10.05,10.35,9.5,9.65,7086,0
2012-04-17,9.95,10.2,9.5,9.65,18320,0
2012-04-18,9.7,9.75,9.25,9.4,7497,0
2012-04-19,9.55,9.55,9,9.15,6000,0
2012-04-20,9.25,9.25,8.6,8.9,5416,0
2012-04-23,8.7,8.7,8.25,8.4,9154,0
2012-04-24,8.15,9.05,8.15,9.05,9443,0
2012-04-25,9.15,9.65,9.1,9.45,8965,0
2012-04-26,9.55,9.95,9.4,9.7,2136,0
2012-04-27,9.6,9.7,9,9.15,6339,0
2012-04-30,9.25,9.55,9.25,9.5,3852,0
2012-05-01,9.7,10.45,9.4,9.9,13944,0
2012-05-02,9.95,9.95,9.5,9.55,11826,0
2012-05-03,9.4,9.6,9.2,9.2,6627,0
2012-05-04,8.95,9.55,8.95,9.05,6466,0
2012-05-07,9,9.35,8.65,8.65,6525,0
2012-05-08,8.7,8.95,8.4,8.4,4179,0
2012-05-09,8.4,9.2,8.25,8.25,9700,0
2012-05-10,8.3,9,8.3,8.4,9151,0
2012-05-11,8.45,9.1,8.45,8.9,7290,0
2012-05-14,9,9.5,8.35,8.7,6629,0
2012-05-15,8.6,8.6,8,8.15,9214,0
2012-05-16,8.15,8.25,7.9,7.9,11834,0
2012-05-17,7.9,7.9,7.05,7.3,13154,0
2012-05-18,7.3,7.9,7.1,7.75,26000,0
2012-05-21,7.5,7.7,7.05,7.35,14580,0
2012-05-22,7.45,7.5,6.6,7.1,22299,0
2012-05-23,6.9,6.9,6.5,6.75,10206,0
2012-05-24,6.8,6.95,6.5,6.65,5110,0
2012-05-25,6.55,6.6,6.25,6.3,4378,0
2012-05-29,6.25,6.55,6.15,6.15,4924,0
2012-05-30,5.15,6.25,5.15,6.05,4270,0
2012-05-31,6,6.05,5.6,6,7578,0
2012-06-01,5.75,6.9,5.75,6.4,7443,0
2012-06-04,6.45,6.45,5.95,6,3918,0
2012-06-05,6,6.2,5.8,6.05,3112,0
2012-06-06,6.05,6.25,5.9,5.9,3250,0
2012-06-07,6,6.25,5.9,6.2,2160,0
2012-06-08,6.1,6.25,5.95,6.2,1938,0
2012-06-11,6.15,6.25,5.9,6.2,2145,0
2012-06-12,6.2,6.5,5.9,6.1,10583,0
2012-06-13,5.9,6.35,5.45,5.6,17541,0
2012-06-14,5.85,6.2,5,5,24056,0
2012-06-15,5.1,5.45,4.95,5.4,46388,0
2012-06-18,5.5,5.7,5.05,5.35,75428,0
2012-06-19,5.25,5.55,5,5,63399,0
2012-06-20,5.15,5.3,4.9,5.1,35089,0
2012-06-21,5.25,5.25,4.85,4.95,18376,0
2012-06-22,5,5.1,4.8,4.8,9482,0
2012-06-25,4.75,5.2,4.7,4.85,15357,0
2012-06-26,4.65,4.85,4.55,4.55,12620,0
2012-06-27,4.4,4.7,4.25,4.35,47679,0
2012-06-28,4.7,4.7,3.9,3.9,111103,0
2012-06-29,4,4.35,3.9,4.25,28073,0
2012-07-02,4.3,4.35,4.1,4.1,6701,0
2012-07-03,4.05,4.5,4.05,4.45,9625,0
2012-07-05,4.45,4.45,4.2,4.35,7512,0
2012-07-06,4.25,4.35,4.1,4.2,5309,0
2012-07-09,4.35,4.75,4.15,4.5,41508,0
2012-07-10,4.6,4.75,4.45,4.55,14751,0
2012-07-11,4.65,5,4.65,4.65,9834,0
2012-07-12,4.8,4.85,4.6,4.8,8316,0
2012-07-13,4.7,4.9,4.4,4.7,7829,0
2012-07-16,4.75,5.1,4.55,4.8,5460,0
2012-07-17,4.75,4.85,4.5,4.75,12623,0
2012-07-18,4.9,4.9,4.75,4.85,2710,0
2012-07-19,4.75,4.85,4.75,4.8,4313,0
2012-07-20,4.65,5,4.6,4.75,15648,0
2012-07-23,4.75,4.75,4.4,4.6,13325,0
2012-07-24,4.75,4.75,4.5,4.7,9530,0
2012-07-25,4.7,4.75,4.2,4.75,9784,0
2012-07-26,4.75,5.1,4.4,4.8,13809,0
2012-07-27,4.75,4.8,4.1,4.75,26508,0
2012-07-30,4.75,4.75,4.25,4.45,20826,0
2012-07-31,4.5,4.65,4.3,4.5,9493,0
2012-08-01,4.65,4.8,4.3,4.8,9377,0
2012-08-02,4.75,4.9,4.45,4.75,7340,0
2012-08-03,4.75,4.75,4.5,4.55,8070,0
2012-08-06,4.6,4.9,4.5,4.9,4541,0
2012-08-07,4.9,5.1,4.8,4.95,5941,0
2012-08-08,5.05,5.1,4.95,5,6528,0
2012-08-09,5,5,4.8,4.85,420,0
2012-08-10,4.85,4.95,4.65,4.9,7488,0
2012-08-13,4.85,4.85,4.55,4.75,6941,0
2012-08-14,4.75,4.9,4.55,4.9,7120,0
2012-08-15,4.75,5,4.5,4.8,6735,0
2012-08-16,4.75,4.95,4.5,4.65,10913,0
2012-08-17,4.55,4.8,4.55,4.8,2393,0
2012-08-20,4.95,4.95,4.75,4.85,2506,0
2012-08-21,4.75,4.95,4.6,4.8,5751,0
2012-08-22,4.6,4.85,4.4,4.85,10980,0
2012-08-23,4.6,4.95,4.6,4.95,7708,0
2012-08-24,4.75,4.9,4.65,4.85,11626,0
2012-08-27,4.75,4.85,4.75,4.8,8952,0
2012-08-28,4.75,4.95,4.5,4.75,18768,0
2012-08-29,4.65,4.9,4.65,4.65,5854,0
2012-08-30,4.6,4.9,3.9,4.2,17100,0
2012-08-31,4.3,4.75,4.2,4.35,4631,0
2012-09-04,4.1,4.35,4.1,4.2,4665,0
2012-09-05,4.05,4.3,3.7,4.15,5523,0
2012-09-06,4.05,4.4,3.95,4.05,7456,0
2012-09-07,4.25,4.5,4,4.2,4743,0
2012-09-10,4.3,4.35,4,4,7452,0
2012-09-11,3.9,4.3,3.75,4,6909,0
2012-09-12,3.85,4.35,3.85,4.1,8937,0
2012-09-13,4.1,4.35,4.1,4.25,6248,0
2012-09-14,4.1,4.35,4.05,4.05,8734,0
2012-09-17,4.25,4.35,4,4.2,6940,0
2012-09-18,4.1,4.35,4.1,4.3,5820,0
2012-09-19,4.25,4.4,4.2,4.4,7270,0
2012-09-20,4.35,4.4,4.05,4.05,8537,0
2012-09-21,4.05,4.3,3.7,3.7,27727,0
2012-09-24,3.8,4.15,3.8,4.05,7208,0
2012-09-25,4,4.15,4,4.05,6457,0
2012-09-26,4,4.1,3.8,4,5618,0
2012-09-27,3.95,4.1,3.95,4.1,5880,0
2012-09-28,4.1,4.25,3.85,3.85,6350,0
2012-10-01,3.9,4.15,3.9,4.05,3706,0
2012-10-02,4.05,4.15,4,4.1,3567,0
2012-10-03,4,4.15,3.95,4.15,5472,0
2012-10-04,4.1,4.25,3.95,4.2,5339,0
2012-10-05,4.15,4.25,4.15,4.25,3989,0
2012-10-08,4.2,4.3,4.05,4.1,5207,0
2012-10-09,4,4.25,4,4.2,3732,0
2012-10-10,4.2,4.35,4.1,4.25,5397,0
2012-10-11,4.25,4.25,4,4.2,4430,0
2012-10-12,4.05,4.25,4,4,9042,0
2012-10-15,4.1,4.25,3.95,3.95,5803,0
2012-10-16,4,4.2,4,4.2,3747,0
2012-10-17,4.1,4.2,3.95,4.1,6660,0
2012-10-18,4.05,4.15,4,4.05,2856,0
2012-10-19,4.15,4.4,4.1,4.3,18323,0
2012-10-22,4.15,4.3,4.1,4.25,4684,0
2012-10-23,4.1,4.25,3.75,4.1,4459,0
2012-10-24,3.95,4.25,3.9,4.25,7499,0
2012-10-25,4.2,4.25,3.75,3.95,4901,0
2012-10-26,3.9,4.2,3.85,3.95,3540,0
2012-10-31,3.8,4,3.8,3.95,5380,0
2012-11-01,3.85,4,3.8,3.95,3220,0
2012-11-02,4,4.25,3.95,4.25,5959,0
2012-11-05,4,4.1,3.8,3.8,9121,0
2012-11-06,3.85,4,3.85,4,2246,0
2012-11-07,3.85,4.1,3.85,3.9,5399,0
2012-11-08,3.9,4,3.9,4,2996,0
2012-11-09,4,4,3.85,4,2280,0
2012-11-12,3.95,4,3.75,4,2880,0
2012-11-13,3.85,4,3.75,4,2540,0
2012-11-14,3.9,4,3.9,4,1242,0
2012-11-15,3.75,4,3.75,3.95,2740,0
2012-11-16,3.8,3.95,3.75,3.75,6100,0
2012-11-19,3.75,4,3.7,3.95,3957,0
2012-11-20,3.75,4,3.75,3.95,2357,0
2012-11-21,3.75,3.8,3.7,3.8,1498,0
2012-11-23,3.8,4.05,3.8,4,3145,0
2012-11-26,4,4.25,4,4.25,11270,0
2012-11-27,4,4.6,4,4.4,26060,0
2012-11-28,4.5,4.5,4,4.25,13946,0
2012-11-29,4.15,4.25,3.9,4.15,10042,0
2012-11-30,4,4,3.4,3.8,23978,0
2012-12-03,3.65,3.75,3.6,3.75,1712,0
2012-12-04,3.75,4,3.75,3.9,1485,0
2012-12-05,4,4,3.9,4,2274,0
2012-12-06,3.9,3.9,3.6,3.75,5669,0
2012-12-07,3.75,4,3.5,3.9,10887,0
2012-12-10,4,4,3.75,3.9,10359,0
2012-12-11,3.85,4,3.8,4,5290,0
2012-12-12,4,5.4,4,5.25,93412,0
2012-12-13,4.75,4.8,4.4,4.7,43142,0
2012-12-14,4.15,5.2,4.15,5,47872,0
2012-12-17,4.5,5.1,4.4,5,26265,0
2012-12-18,4.55,5.1,4.55,4.85,22973,0
2012-12-19,4.45,5.9,4.45,5.55,45386,0
2012-12-20,5.55,6.05,5.55,6,46787,0
2012-12-21,5.95,6.35,5.6,6.24,61396,0
2012-12-24,6.37,7.1,6.37,6.9,42814,0
2012-12-26,6.95,9.8,6.95,8.15,246685,0
2012-12-27,8.26,9,6.85,8.12,142590,0
2012-12-28,7.97,8.1,7.54,7.72,34540,0
2012-12-31,7.7,8.6,7.03,7.96,51094,0
2013-01-02,8,8.33,7.98,8.3,28676,0
2013-01-03,8.32,8.7,8.31,8.58,47706,0
2013-01-04,8.55,8.65,8.06,8.29,18537,0
2013-01-07,8.04,8.68,7.61,8.05,85256,0
2013-01-08,8.07,8.35,7.52,8.2,31204,0
2013-01-09,8.46,9.65,8.38,9.45,132202,0
2013-01-10,9.4,9.67,9,9.2,27850,0
2013-01-11,9.12,9.12,8.91,9.05,10518,0
2013-01-14,9.01,9.01,8.25,8.48,18279,0
2013-01-15,8.75,8.75,8,8.32,17727,0
2013-01-16,8.32,8.66,8.04,8.66,17395,0
2013-01-17,8.4,9.15,8.4,9,12128,0
2013-01-18,9.21,10.35,9.21,10.24,70888,0
2013-01-22,10.2,13.24,10.2,12.8,154384,0
2013-01-23,12.58,15.89,12.2,14.79,273300,0
2013-01-24,14.79,16.7,13.21,13.83,234292,0
2013-01-25,13.48,14.45,12.62,13.16,56914,0
2013-01-28,13.16,13.53,12.15,12.37,68822,0
2013-01-29,12.08,12.28,11.39,12,55767,0
2013-01-30,12.29,13.53,11.68,12.26,45297,0
2013-01-31,12.25,12.5,11.5,11.64,31693,0
2013-02-01,11.65,11.82,11.33,11.49,6060,0
2013-02-04,11.59,11.7,11.25,11.6,18444,0
2013-02-05,11.33,11.7,11.21,11.42,29981,0
2013-02-06,11.27,11.59,10.49,10.7,29749,0
2013-02-07,10.8,11.16,10.6,11.1,24054,0
2013-02-08,11.02,11.22,10.9,11.12,6835,0
2013-02-11,10.76,12.63,10.76,12.43,30900,0
2013-02-12,12.43,14.52,12.4,14.15,112461,0
2013-02-13,14.15,14.32,13.39,13.63,29728,0
2013-02-14,13.91,15.48,13.78,14.8,69139,0
2013-02-15,14.54,14.91,13.2,13.81,56293,0
2013-02-19,13.33,14.42,13.22,13.56,86735,0
2013-02-20,13.6,13.71,11.8,12.2,33938,0
2013-02-21,12.2,12.2,11.3,12.19,35989,0
2013-02-22,12.42,12.83,11.65,11.91,27771,0
2013-02-25,11.77,12.01,11.1,11.2,22801,0
2013-02-26,11.01,11.04,10.59,10.86,8129,0
2013-02-27,10.7,10.8,10.35,10.63,13028,0
2013-02-28,11.34,11.4,10.75,11.4,22671,0
2013-03-01,11,11.2,10.78,10.99,5291,0
2013-03-04,10.92,10.92,10,10.29,19375,0
2013-03-05,9.9,9.93,9.3,9.66,21898,0
2013-03-06,9.66,9.99,9.2,9.92,18179,0
2013-03-07,9.92,10.05,9.62,9.62,6636,0
2013-03-08,9.7,9.72,9.28,9.4,22779,0
2013-03-11,9.55,9.57,9.25,9.25,5809,0
2013-03-12,9.1,9.1,8.37,8.87,25589,0
2013-03-13,8.95,8.95,8.51,8.77,2300,0
2013-03-14,8.54,8.59,7.54,7.8,32962,0
2013-03-15,7.71,8.6,7.49,8.48,50215,0
2013-03-18,8.1,8.2,7.76,7.99,12960,0
2013-03-19,7.78,8.23,7.78,8.1,9770,0
2013-03-20,8.26,8.44,8.17,8.17,9790,0
2013-03-21,8.09,8.09,7.44,7.6,9211,0
2013-03-22,7.51,7.95,7.19,7.37,47274,0
2013-03-25,7,7.05,6.88,6.94,12382,0
2013-03-26,6.88,7.06,6.88,6.95,13647,0
2013-03-27,6.95,6.95,6.69,6.82,15868,0
2013-03-28,6.74,7.52,6.65,6.93,23205,0
2013-04-01,6.71,6.71,6,6,20077,0
2013-04-02,6.08,6.5,6.08,6.31,17795,0
2013-04-03,6.5,6.5,6.02,6.18,16406,0
2013-04-04,6.1,6.2,5.58,5.61,34137,0
2013-04-05,5.69,5.72,4.91,5.03,48141,0
2013-04-08,5.38,5.38,4.89,5.22,37206,0
2013-04-09,6.15,6.5,5.14,6.24,103026,0
2013-04-10,6.54,6.77,6,6,74999,0
2013-04-11,6.09,6.71,6.09,6.17,40160,0
2013-04-12,6.29,6.34,6.17,6.17,10075,0
2013-04-15,6.17,6.25,5.15,5.33,32577,0
2013-04-16,5.64,5.64,4.88,5.08,66907,0
2013-04-17,4.88,5.15,4.71,4.77,40860,0
2013-04-18,4.54,4.68,4.32,4.38,41120,0
2013-04-19,4.5,4.5,4.14,4.14,15902,0
2013-04-22,4.14,4.25,4.05,4.07,49530,0
2013-04-23,4.02,4.27,4.02,4.2,53984,0
2013-04-24,4.23,4.74,4.1,4.6,49008,0
2013-04-25,4.5,4.81,4.5,4.66,25263,0
2013-04-26,4.75,5.4,4.53,4.93,95370,0
2013-04-29,4.98,5.56,4.84,5.35,68739,0
2013-04-30,5.46,5.93,5.28,5.4,50341,0
2013-05-01,5.4,5.49,4.97,4.97,40186,0
2013-05-02,5,5.33,5,5.2,41753,0
2013-05-03,5.08,5.58,5.07,5.28,42203,0
2013-05-06,5.12,5.5,5.12,5.42,17213,0
2013-05-07,5.32,5.32,4.82,4.95,41735,0
2013-05-08,5.02,5.14,4.93,5.06,16759,0
2013-05-09,4.95,5.38,4.93,5.28,22327,0
2013-05-10,5.18,6.09,5.18,5.76,113145,0
2013-05-13,5.86,6.3,5.86,5.95,71548,0
2013-05-14,5.96,5.96,5.44,5.53,53183,0
2013-05-15,5.56,6.74,5.56,6.44,141200,0
2013-05-16,7.3,8.3,7,8.11,225215,0
2013-05-17,8.17,8.66,7.52,7.87,199805,0
2013-05-20,8.08,10.48,7.99,9.61,330151,0
2013-05-21,9.96,10.66,9.11,9.56,196649,0
2013-05-22,9.72,9.72,7.5,8.08,208178,0
2013-05-23,7.59,7.93,7.1,7.6,123315,0
2013-05-24,7.6,8.06,7.34,7.68,46744,0
2013-05-28,8,8.46,7.78,7.93,122791,0
2013-05-29,7.89,8.56,7.89,8.12,86874,0
2013-05-30,8.24,8.44,7.7,7.71,43924,0
2013-05-31,7.52,7.55,7.13,7.18,63198,0
2013-06-03,7,7.29,6.37,6.67,138266,0
2013-06-04,6.8,7.23,6.66,6.77,95747,0
2013-06-05,6.8,7.19,6.8,6.99,57907,0
2013-06-06,7,7.14,6.85,6.95,27443,0
2013-06-07,7.02,7.54,6.86,6.98,65894,0
2013-06-10,7.02,7.35,6.94,7.35,66614,0
2013-06-11,7.29,7.29,6.86,6.86,34737,0
2013-06-12,7.04,7.04,6.82,6.83,26438,0
2013-06-13,6.83,7.27,6.83,7.21,31904,0
2013-06-14,7.1,7.23,6.9,7.17,10212,0
2013-06-17,7.17,8.48,7.17,8.41,111364,0
2013-06-18,8.5,8.95,8.5,8.9,60392,0
2013-06-19,8.75,10.24,8.69,9.43,160651,0
2013-06-20,9.4,9.4,7.81,7.97,149310,0
2013-06-21,8.37,9.09,8.34,9.09,79523,0
2013-06-24,8.62,8.62,7.9,8.14,49971,0
2013-06-25,8.13,9.05,8.13,8.77,52583,0
2013-06-26,8.9,9.18,8.77,8.98,37613,0
2013-06-27,9.4,9.65,9.07,9.1,34463,0
2013-06-28,9,9.3,8.83,9.2,13844,0
2013-07-01,9.2,10,9.1,9.98,51510,0
2013-07-02,10.09,10.85,9.99,10.02,69607,0
2013-07-03,10.42,10.78,10.3,10.35,25109,0
2013-07-05,10.73,10.76,9.98,10.47,42211,0
2013-07-08,10.66,10.66,8.2,8.35,194083,0
2013-07-09,8.75,8.97,7.6,7.81,154731,0
2013-07-10,7.66,8.6,7.66,8.26,96786,0
2013-07-11,8.52,8.61,8.12,8.56,64324,0
2013-07-12,8.56,8.7,8.35,8.59,52361,0
2013-07-15,8.61,9.33,8.6,9.1,132023,0
2013-07-16,9.1,9.4,8.89,9.1,72395,0
2013-07-17,9.16,9.63,9.1,9.59,79487,0
2013-07-18,10.19,11.45,10.19,10.54,184545,0
2013-07-19,10.54,10.65,10,10.1,50378,0
2013-07-22,10.1,10.48,9.95,10.46,78156,0
2013-07-23,10.92,11.94,10.92,11.25,191891,0
2013-07-24,11.19,11.58,10.68,10.71,26325,0
2013-07-25,10.7,10.7,10.01,10.2,47215,0
2013-07-26,10.18,10.19,10,10,20665,0
2013-07-29,10.9,10.98,9.8,9.93,100354,0
2013-07-30,10,10.14,9.71,9.98,35196,0
2013-07-31,9.88,10.04,9.68,9.83,21060,0
2013-08-01,9.78,9.99,9.35,9.5,66363,0
2013-08-02,9.35,9.6,8.77,8.83,71400,0
2013-08-05,8.98,9.09,8.59,8.63,60027,0
2013-08-06,8.88,9,8.55,8.67,22259,0
2013-08-07,8.5,8.6,8.25,8.36,27629,0
2013-08-08,8.45,8.62,8.3,8.3,24538,0
2013-08-09,8.39,8.39,8.3,8.38,10107,0
2013-08-12,8.5,8.97,8.5,8.84,42358,0
2013-08-13,9.04,9.55,9,9.05,45327,0
2013-08-14,9.13,9.54,9.12,9.54,62555,0
2013-08-15,9.74,9.82,9.35,9.43,70930,0
2013-08-16,9.48,9.63,9.23,9.46,34083,0
2013-08-19,9.4,9.48,8.72,8.94,15430,0
2013-08-20,8.85,9.5,8.85,9.17,22393,0
2013-08-21,9.18,9.44,9.18,9.29,12883,0
2013-08-22,9.38,9.9,9.38,9.9,24715,0
2013-08-23,10.23,10.28,10.03,10.18,26327,0
2013-08-26,10.22,10.35,10.12,10.27,43864,0
2013-08-27,10.08,10.33,9.4,9.55,49559,0
2013-08-28,9.91,9.91,9.55,9.61,29642,0
2013-08-29,9.62,9.68,9.5,9.53,3895,0
2013-08-30,9.6,9.67,9.15,9.33,9231,0
2013-09-03,9.54,9.54,9.02,9.35,26204,0
2013-09-04,9.51,10.3,9.38,10,38934,0
2013-09-05,10.07,11.37,10.07,11,80804,0
2013-09-06,11.22,12,11.2,11.25,68997,0
2013-09-09,11.38,12.96,11,12.69,74051,0
2013-09-10,13,13.56,12.01,12.14,149250,0
2013-09-11,12.25,14.8,11.51,12.69,144057,0
2013-09-12,12.71,13.44,12.7,12.72,102300,0
2013-09-13,12.87,13.09,12.18,12.5,39590,0
2013-09-16,12.47,12.8,11.8,12.32,49006,0
2013-09-17,12.62,13.99,12.62,13.93,108277,0
2013-09-18,14.39,15.35,14.36,15.25,144374,0
2013-09-19,15.5,17.5,15.4,17.41,173205,0
2013-09-20,17.57,22.1,17.57,22.1,388326,0
2013-09-23,21.75,21.87,19.06,19.73,233772,0
2013-09-24,19.5,34.95,19.11,31.79,1624468,0
2013-09-25,29,29.46,23.92,24.4,687075,0
2013-09-26,25.34,29.4,24.2,24.21,497762,0
2013-09-27,24.7,26.88,24.7,25.11,285633,0
2013-09-30,25.3,28.87,23.12,26.46,371197,0
2013-10-01,28.36,29.4,26.52,27.16,181369,0
2013-10-02,27.16,28.2,26,26.45,150303,0
2013-10-03,27.29,27.29,25.48,26.85,107825,0
2013-10-04,25.75,26.48,25.4,25.82,121904,0
2013-10-07,25.82,25.82,23.3,23.77,138802,0
2013-10-08,23.77,27.39,23.1,24.2,310310,0
2013-10-09,24.82,25.64,23.28,25.02,154090,0
2013-10-10,27.4,27.5,26.26,26.69,139644,0
2013-10-11,27.75,27.85,27.11,27.59,84558,0
2013-10-14,27.33,30.6,27.08,29.18,199774,0
2013-10-15,29.8,33.51,29.6,33.12,328700,0
2013-10-16,34.3,37.95,32.02,34,379233,0
2013-10-17,34.96,35,32.31,32.91,142518,0
2013-10-18,34.43,43.13,34.43,41.19,425272,0
2013-10-21,40.72,41.6,37.05,37.96,219703,0
2013-10-22,38,39.35,34.73,35.01,289260,0
2013-10-23,34.74,36.89,34.74,35.2,107188,0
2013-10-24,35.91,36.29,35.01,35.55,70084,0
2013-10-25,38.89,38.89,32.14,33.27,161039,0
2013-10-28,33,33.01,28.66,30.07,172712,0
2013-10-29,30.7,33.43,30.7,33.43,72454,0
2013-10-30,33.89,34.38,31.6,32.02,49147,0
2013-10-31,32,33.11,31.11,31.23,54400,0
2013-11-01,32.01,33.4,31.1,31.37,41126,0
2013-11-04,32.5,36.64,32.37,35.74,110126,0
2013-11-05,36.5,38.24,35.03,37.5,103784,0
2013-11-06,38.5,39.5,36.5,37.91,93238,0
2013-11-07,37,37.83,32.01,33.37,106078,0
2013-11-08,32,36.61,32,36.6,91153,0
2013-11-11,33.64,36,33.64,35.44,55880,0
2013-11-12,34.46,35.5,34.01,34.62,44208,0
2013-11-13,36.2,49,34.13,46.55,642827,0
2013-11-14,45.68,46,41.5,41.94,110798,0
2013-11-15,43.3,44.73,42.06,42.52,64202,0
2013-11-18,43.24,49.59,43.15,45.76,168139,0
2013-11-19,45.8,48.31,42.52,42.89,86936,0
2013-11-20,44.85,46.73,43.14,44.69,187610,0
2013-11-21,45.4,46.12,44.53,45.1,52959,0
2013-11-22,45.09,45.58,43.24,43.82,66233,0
2013-11-25,43.82,43.99,38.6,38.96,95352,0
2013-11-26,38.32,39.31,36.5,38.4,88206,0
2013-11-27,38.94,41.89,38.3,39.35,64257,0
2013-11-29,40.41,40.5,38.08,38.26,28350,0
2013-12-02,38.24,39.15,38.1,38.44,12187,0
2013-12-03,38,38.04,36.6,36.78,42847,0
2013-12-04,37.34,39.21,36.16,37.99,57728,0
2013-12-05,38.5,39.11,36.73,36.85,47180,0
2013-12-06,36.5,37.7,35.77,36.75,58325,0
2013-12-09,37,37.58,35.7,35.7,41960,0
2013-12-10,35.73,37.37,32.67,33.91,93693,0
2013-12-11,33.8,33.8,30.21,30.62,123790,0
2013-12-12,30,30.9,29.75,30.6,62967,0
2013-12-13,30.66,32.5,30.66,31.65,37849,0
2013-12-16,32.54,33.59,31.51,32.26,39051,0
2013-12-17,32.9,33.46,31.64,33.35,35838,0
2013-12-18,32.52,35.46,32.5,35.43,70875,0
2013-12-19,35.75,37.81,35.75,37.8,81856,0
2013-12-20,38.4,38.8,37.05,38.5,37445,0
2013-12-23,38.62,38.62,36.06,36.62,39408,0
2013-12-24,36.69,36.69,34.1,34.7,31836,0
2013-12-26,34.65,36.68,33.86,33.89,35113,0
2013-12-27,33.88,34.51,33.7,34.19,21439,0
2013-12-30,33.89,37.43,33.87,37,40219,0
2013-12-31,36.73,38,35.59,36.3,78518,0
2014-01-02,35.38,38.2,33.71,38,138816,0
2014-01-03,38.5,39.81,37.4,39.09,152360,0
2014-01-06,39.75,41.3,39.1,40.05,113320,0
2014-01-07,41.06,42.66,41,41.93,103174,0
2014-01-08,43.46,43.46,40.26,42.38,70926,0
2014-01-09,43.7,43.7,39.9,39.95,74368,0
2014-01-10,41,41.1,39.5,39.7,37395,0
2014-01-13,39.7,39.87,38.46,38.54,40045,0
2014-01-14,39.28,40.38,38.65,40.2,44649,0
2014-01-15,41.37,41.77,39.57,40.82,63885,0
2014-01-16,40.88,45.5,40.88,44.71,123059,0
2014-01-17,45.24,47.13,43.35,43.75,71376,0
2014-01-21,43.62,43.75,41.35,42.78,58845,0
2014-01-22,42.7,43.51,41.52,42,42038,0
2014-01-23,41.44,41.44,39.41,40.37,110744,0
2014-01-24,39.63,39.63,38,38.73,102616,0
2014-01-27,38.7,39.01,35.36,35.63,90412,0
2014-01-28,36.21,38.06,35.69,37.14,61374,0
2014-01-29,36.6,37.9,36.25,37.75,25882,0
2014-01-30,38.38,39.7,38,38.47,38176,0
2014-01-31,38.6,41,38.1,39.52,72653,0
2014-02-03,40,40,38.31,39.57,71082,0
2014-02-04,39.99,42.43,38.75,41.46,94210,0
2014-02-05,40.86,42.12,37.2,38.66,63835,0
2014-02-06,38.41,41.26,38.4,39.26,35673,0
2014-02-07,40.8,40.8,39.59,39.8,15824,0
2014-02-10,39.8,40,38.79,39.07,32324,0
2014-02-11,39.11,40,39.11,39.43,35991,0
2014-02-12,38.6,40.75,38.6,40.28,18652,0
2014-02-13,40.04,42.29,39.01,41.98,81451,0
2014-02-14,41.48,42.04,39.71,40.65,85340,0
2014-02-18,40.91,44.94,40.91,44.31,89096,0
2014-02-19,44,44.2,41.49,42.15,34777,0
2014-02-20,42.36,42.78,41,42.17,32723,0
2014-02-21,42.37,43.16,41.54,41.77,16844,0
2014-02-24,42.01,45.56,41.91,44.2,72314,0
2014-02-25,43.71,44.1,42.4,43.31,78238,0
2014-02-26,43.25,47.03,42.78,46.06,81586,0
2014-02-27,45.7,46.92,44,45.67,103847,0
2014-02-28,45.6,46.42,44,45.7,31341,0
2014-03-03,45.5,45.71,44.27,45.11,32987,0
2014-03-04,45.38,53.99,45.01,52.89,159797,0
2014-03-05,51.3,52,49.82,51.69,78150,0
2014-03-06,51.5,56.98,51.18,54.83,100528,0
2014-03-07,55,55.2,53.5,53.73,68939,0
2014-03-10,53.63,53.8,51,51.61,55289,0
2014-03-11,50.51,51.5,49.39,49.76,28964,0
2014-03-12,48.02,50.5,47.04,49,38572,0
2014-03-13,48.81,50.67,45.55,46.8,53037,0
2014-03-14,46.5,47.86,44.68,44.97,46534,0
2014-03-17,45.98,46.59,44.22,44.42,25335,0
2014-03-18,42.1,45.27,41.75,44.8,44021,0
2014-03-19,44.1,46.29,44.1,44.63,23988,0
2014-03-20,44.23,44.23,41.06,41.5,90708,0
2014-03-21,41.44,41.7,39,39,175759,0
2014-03-24,39.69,40.34,35.6,36.1,197581,0
2014-03-25,36.28,39.73,36.1,38.34,73616,0
2014-03-26,39.73,42.63,39.27,40.69,158900,0
2014-03-27,40.2,42.62,39.39,41.13,58719,0
2014-03-28,41.3,42.73,40.37,42.02,339651,0
2014-03-31,42.17,44.47,41.81,42.83,54911,0
2014-04-01,43.59,43.59,42.01,42.66,34044,0
2014-04-02,42.51,43.97,42.51,43.66,12571,0
2014-04-03,43.84,45.83,43.41,43.87,32198,0
2014-04-04,43.06,46.75,42.5,46,47156,0
2014-04-07,45.99,45.99,42.56,43.26,62628,0
2014-04-08,43.64,43.84,41.62,43.21,28689,0
2014-04-09,43.5,45.33,43.5,45.06,21517,0
2014-04-10,45.39,45.39,41.41,42.03,33995,0
2014-04-11,40.75,42.2,39.43,41.03,37008,0
2014-04-14,41.04,41.04,39.23,39.74,37290,0
2014-04-15,39.84,40.23,35.67,37.1,65294,0
2014-04-16,38.29,39.07,36.16,39.06,23039,0
2014-04-17,38.46,40.11,37.98,39.71,14214,0
2014-04-21,39.9,39.9,38.35,39.27,12777,0
2014-04-22,39.77,43.6,39.18,42.72,37947,0
2014-04-23,43.34,43.34,40.76,41.76,21988,0
2014-04-24,41.76,45.39,40.7,43.35,46697,0
2014-04-25,42.75,44.99,41.5,44.97,28797,0
2014-04-28,44.97,44.97,40.1,41.33,22123,0
2014-04-29,41.39,41.97,38.51,40.34,15145,0
2014-04-30,41.68,41.68,40.5,41.4,4969,0
2014-05-01,40.83,42.83,39.5,41.51,12299,0
2014-05-02,40.59,42.85,40.59,42.71,13306,0
2014-05-05,41.8,43.46,40.79,41.64,38859,0
2014-05-06,40.64,42.58,40.63,41.71,10123,0
2014-05-07,41.14,41.84,38.22,39.46,18628,0
2014-05-08,39.06,39.32,35.51,35.81,47273,0
2014-05-09,35.62,37.16,34.49,36.84,52817,0
2014-05-12,37.72,39.63,36.78,37.78,37826,0
2014-05-13,36.2,37.49,33.35,33.41,180776,0
2014-05-14,33.41,34,29.08,29.09,161465,0
2014-05-15,28.45,28.48,24.5,25.1,1918986,0
2014-05-16,24.77,25.4,22.9,22.91,490041,0
2014-05-19,23.07,24.36,23.05,23.63,167610,0
2014-05-20,23.51,24,21.78,21.86,266918,0
2014-05-21,22.53,23.6,22.53,23.02,167239,0
2014-05-22,23.8,24.2,22.65,23,136662,0
2014-05-23,23.01,24.05,22.75,23.74,98847,0
2014-05-27,23.9,25.4,23.9,25.3,120483,0
2014-05-28,25.49,27.39,25.32,27,253646,0
2014-05-29,27,28.69,26.7,27.44,205326,0
2014-05-30,27.13,27.35,26.65,27,102148,0
2014-06-02,27.1,27.37,26.8,27,48962,0
2014-06-03,27.14,27.24,26.67,26.98,84979,0
2014-06-04,26.57,27.85,26,27.58,114592,0
2014-06-05,27.21,27.99,26.66,27.17,75079,0
2014-06-06,27.47,27.56,25.65,27.1,96986,0
2014-06-09,27.1,28.27,27.1,27.23,43128,0
2014-06-10,27.07,27.75,26.88,27.16,78700,0
2014-06-11,26.9,27.65,26.9,27,62746,0
2014-06-12,27.1,28.27,27,27.09,69348,0
2014-06-13,27.07,27.49,27,27.29,52382,0
2014-06-16,27.29,27.81,27,27.09,41854,0
2014-06-17,27.15,28.85,27,27.99,114498,0
2014-06-18,27.66,28.88,27.62,28.3,77903,0
2014-06-19,28.4,30.6,27.8,29.82,167754,0
2014-06-20,29.9,32.2,29.04,32.15,219230,0
2014-06-23,32.3,33.39,30.87,31.64,126996,0
2014-06-24,31.02,32.19,29.68,30.17,112553,0
2014-06-25,30.82,31.5,29.39,31.34,75838,0
2014-06-26,31.35,31.99,31.22,31.5,75125,0
2014-06-27,31.34,31.59,29.73,30.24,90913,0
2014-06-30,30.01,31.99,29.99,31.98,72340,0
2014-07-01,32.22,32.59,30.49,30.8,46025,0
2014-07-02,30.67,31.28,29.9,30.06,63400,0
2014-07-03,31.46,31.46,29.23,30.19,45685,0
2014-07-07,30.98,31.3,30.18,31.04,151852,0
2014-07-08,30.61,30.7,28.83,29.52,138348,0
2014-07-09,29.41,29.75,28,28.54,128806,0
2014-07-10,27.37,29.49,26.03,29.13,112767,0
2014-07-11,28.77,28.95,28.2,28.43,49546,0
2014-07-14,28.71,29.43,28.43,28.76,38217,0
2014-07-15,29.16,29.6,28.11,28.32,43388,0
2014-07-16,28.68,28.95,27.55,27.77,42572,0
2014-07-17,27.6,27.7,25.74,25.76,145460,0
2014-07-18,26.23,26.79,25.64,25.77,73669,0
2014-07-21,26.02,26.5,25.77,25.77,35207,0
2014-07-22,26,26.75,26,26.51,22553,0
2014-07-23,26.8,27.25,24.55,24.8,98879,0
2014-07-24,24.85,25.75,24.51,24.81,46025,0
2014-07-25,24.65,24.65,23.55,24.39,42553,0
2014-07-28,24.15,25.01,23.73,24.64,53601,0
2014-07-29,24.59,25.64,24.51,25.12,72830,0
2014-07-30,25.92,25.97,24.94,25.27,99762,0
2014-07-31,25.32,25.32,24.8,24.88,122679,0
2014-08-01,25.57,25.57,24.5,24.93,203450,0
2014-08-04,25.1,26.56,24.92,26.06,62655,0
2014-08-05,26.15,27.86,25.62,27.73,73393,0
2014-08-06,27.19,28.94,26.56,28.31,60267,0
2014-08-07,27.93,28.87,27.02,27.56,49840,0
2014-08-08,27.04,27.73,27.01,27.07,44031,0
2014-08-11,27,28.24,27,27.89,33939,0
2014-08-12,27.99,28.65,26.73,28,148192,0
2014-08-13,28.64,28.64,27.44,28.25,52790,0
2014-08-14,28.8,30.98,28.75,29.77,167125,0
2014-08-15,32.6,35,31.77,33.13,352240,0
2014-08-18,34,36.93,33.99,35.95,213057,0
2014-08-19,36.37,37.03,33.79,34.09,146779,0
2014-08-20,33.4,35.72,33.33,34.68,96755,0
2014-08-21,34.19,35.45,33.61,35.26,78238,0
2014-08-22,35,35,33.5,34.91,71006,0
2014-08-25,35.05,36,34.15,34.52,76166,0
2014-08-26,34.12,34.67,33.1,33.67,72000,0
2014-08-27,33.55,34.67,32.57,34.42,85386,0
2014-08-28,33.86,34.08,33.07,33.31,53202,0
2014-08-29,33.79,35.65,33.11,35.4,75275,0
2014-09-02,35.98,36.35,34.5,34.77,33392,0
2014-09-03,35.28,36.34,35.2,36.16,49526,0
2014-09-04,36.6,39.4,36.6,37.7,165963,0
2014-09-05,37.29,39.88,37.24,38.89,110870,0
2014-09-08,39.59,43.09,39.3,41.81,239907,0
2014-09-09,41.13,44.14,40.75,41.17,255355,0
2014-09-10,42.5,48.18,41.63,47.11,351218,0
2014-09-11,45.65,47.11,45.57,45.98,115040,0
2014-09-12,46,47.86,45.67,47.71,226521,0
2014-09-15,46.76,47.67,42.56,43.11,142351,0
2014-09-16,43.41,43.85,41.59,42.57,86266,0
2014-09-17,42.41,45.3,42.41,44.33,155458,0
2014-09-18,43.8,47.71,43.38,45.41,157246,0
2014-09-19,45,45.97,40.8,42.7,285511,0
2014-09-22,41.86,42.05,38.61,39.08,174956,0
2014-09-23,39.08,41.35,38.67,40.19,111045,0
2014-09-24,40,42.58,38.9,42.38,131268,0
2014-09-25,42.25,42.25,40.03,40.43,110852,0
2014-09-26,40.3,42.2,40.3,40.85,73489,0
2014-09-29,40.03,41.02,39.46,39.9,206802,0
2014-09-30,42.95,44.85,42.05,42.81,294942,0
2014-10-01,41.95,42.02,39.62,40.27,90854,0
2014-10-02,40,43.7,39.05,43.27,166709,0
2014-10-03,43.44,44.4,42.55,42.82,130275,0
2014-10-06,43.95,43.95,40.24,40.51,163479,0
2014-10-07,40.24,42.42,40,42.09,150517,0
2014-10-08,42.27,43.43,40.16,42.39,246308,0
2014-10-09,41.65,43.17,40.53,40.67,102207,0
2014-10-10,40.28,40.7,36.32,36.45,194689,0
2014-10-13,35.3,36.41,33,33.12,195978,0
2014-10-14,34.17,35.95,33.19,34.17,178472,0
2014-10-15,33.4,36.48,33,36.06,241944,0
2014-10-16,35.98,40.79,35.57,40.1,146295,0
2014-10-17,40.41,42.45,40.41,41.69,164936,0
2014-10-20,42,42.47,40.79,41.96,93854,0
2014-10-21,41.94,43.92,41.43,43.47,202372,0
2014-10-22,43.4,43.46,38.85,38.85,174614,0
2014-10-23,39.45,39.7,37,38.52,375933,0
2014-10-24,38.12,39.79,38.02,39.15,44108,0
2014-10-27,39.02,39.2,37.52,37.9,64373,0
2014-10-28,38,40.88,38,40.48,168733,0
2014-10-29,39.34,40,37.56,38.17,119146,0
2014-10-30,38.16,38.21,36.46,37.16,87640,0
2014-10-31,39,39.05,38.5,38.92,211545,0
2014-11-03,38.39,39.36,38.27,38.45,116568,0
2014-11-04,38.81,38.81,35.49,37.77,193316,0
2014-11-05,38.6,38.6,35.26,35.75,167819,0
2014-11-06,35.9,37.49,35.47,36.35,128236,0
2014-11-07,36.2,36.2,35.03,35.38,74998,0
2014-11-10,35.6,37.47,35.15,37.28,206325,0
2014-11-11,36.68,37.05,35.02,35.21,78070,0
2014-11-12,35.3,36.29,34.55,35.04,177485,0
2014-11-13,35.52,36.6,31.3,32.53,367775,0
2014-11-14,32.17,33.87,31.3,33.16,231668,0
2014-11-17,33.22,33.62,31.65,32.16,65133,0
2014-11-18,32.16,34,31.53,33.79,147318,0
2014-11-19,32.85,34.01,32.62,32.94,51094,0
2014-11-20,32.05,34.49,31.93,34.29,60222,0
2014-11-21,34.79,35.83,33.85,34.24,87785,0
2014-11-24,34.9,35.66,32.02,32.07,89103,0
2014-11-25,33,33,31.94,32.24,90318,0
2014-11-26,31.87,33.3,31.25,33.07,61355,0
2014-11-28,32.56,32.73,29.98,30,102583,0
2014-12-01,29.3,29.5,26.71,26.98,146967,0
2014-12-02,27.46,28.97,27.22,27.57,87345,0
2014-12-03,27.49,29.24,27.02,28.53,108709,0
2014-12-04,27.6,28.84,27.58,28.04,131213,0
2014-12-05,28.26,30.95,28.08,30.23,131613,0
2014-12-08,29.98,29.98,26.01,26.16,203209,0
2014-12-09,26,26.54,24.18,26.54,239145,0
2014-12-10,26,26.05,23.06,23.82,331249,0
2014-12-11,23.81,24.68,23.81,24.53,76972,0
2014-12-12,23.91,25.73,23.91,24.7,89027,0
2014-12-15,25.34,26.8,24.59,26.08,158742,0
2014-12-16,26.06,27.49,25.58,26.6,130895,0
2014-12-17,27.02,27.9,26.34,27.32,92277,0
2014-12-18,27.95,28.27,26.76,27.8,120289,0
2014-12-19,28.21,29.83,27.74,29.56,161203,0
2014-12-22,29.22,29.83,28.14,29.73,116530,0
2014-12-23,30.03,30.03,27.07,27.3,93799,0
2014-12-24,27.24,28.25,26.93,28,40835,0
2014-12-26,27.79,29,27.79,28.32,36443,0
2014-12-29,28.13,28.55,26.52,26.72,75775,0
2014-12-30,26.91,26.91,25.31,25.41,94664,0
2014-12-31,25.25,27.1,25.07,26.34,85364,0
2015-01-02,26.79,26.79,24.8,25.47,102234,0
2015-01-05,25.18,25.4,23.3,23.33,113506,0
2015-01-06,23.41,23.73,20.82,21.8,163806,0
2015-01-07,22.45,23.4,22.01,22.67,66303,0
2015-01-08,23.39,23.95,22.78,23.89,78674,0
2015-01-09,23.78,24.18,23.02,23.98,84206,0
2015-01-12,23.8,23.8,21.55,21.75,145959,0
2015-01-13,22,23.23,21.5,22.4,94130,0
2015-01-14,21.99,23,21.74,23,64369,0
2015-01-15,23.29,23.29,21.14,21.5,65059,0
2015-01-16,21.6,21.76,20.01,20.49,111293,0
2015-01-20,20.43,20.5,17.7,18.23,206101,0
2015-01-21,18.15,19.28,17.96,19.23,50206,0
2015-01-22,19.7,19.7,18.8,19.61,45751,0
2015-01-23,19.75,19.86,18.87,19.33,53094,0
2015-01-26,19.5,20.05,19.02,19.36,38649,0
2015-01-27,19.12,20.1,18.95,19.81,33465,0
2015-01-28,19.68,20.04,19.44,19.53,78022,0
2015-01-29,19.76,19.85,18.93,19.21,51017,0
2015-01-30,18.92,20,18.92,19.68,34478,0
2015-02-02,19.9,23.39,19.36,22.9,115631,0
2015-02-03,23.34,24.5,22.92,23.34,102500,0
2015-02-04,23.25,23.98,21.8,21.86,168770,0
2015-02-05,21.37,21.46,19.19,19.82,401526,0
2015-02-06,20.01,20.8,19.82,19.92,90629,0
2015-02-09,19.56,20.2,19.25,19.89,59846,0
2015-02-10,19.9,20.04,19.2,19.56,65388,0
2015-02-11,19.7,20,18.87,19.73,40743,0
2015-02-12,19.65,22.29,19.61,21.25,184036,0
2015-02-13,21.5,21.62,20.74,21.04,59429,0
2015-02-17,21.42,21.42,20.27,20.61,27249,0
2015-02-18,20.75,20.92,20.16,20.35,24451,0
2015-02-19,20.19,20.74,19.8,20.22,38074,0
2015-02-20,20.45,21.04,20.2,20.81,50072,0
2015-02-23,21.05,21.08,20.42,20.7,23197,0
2015-02-24,21.13,22.02,20.28,20.6,81571,0
2015-02-25,20.49,20.95,20.01,20.53,76796,0
2015-02-26,20.24,21.6,20.24,21,69864,0
2015-02-27,21.55,22.9,21.55,22.37,217330,0
2015-03-02,22.41,29.27,22.41,28.1,507000,0
2015-03-03,28.5,28.5,25.12,26.46,261500,0
2015-03-04,26.21,27.23,25.49,26.65,123600,0
2015-03-05,26.91,27.23,26.33,26.89,143400,0
2015-03-06,26.16,27.4,26.16,26.99,96600,0
2015-03-09,27.05,27.39,24.66,24.86,111700,0
2015-03-10,24.85,24.85,22.19,22.41,225500,0
2015-03-11,22.26,23.37,22.26,22.95,84800,0
2015-03-12,23.11,24.17,22.93,24.16,91600,0
2015-03-13,23.95,23.95,23.07,23.57,54400,0
2015-03-16,23.58,23.84,21.12,21.87,149900,0
2015-03-17,22,24.75,22,24.15,159800,0
2015-03-18,24.74,24.76,23.36,24.12,318800,0
2015-03-19,23.67,25.4,23.67,25.13,129200,0
2015-03-20,25.41,27.6,24.8,27.6,311700,0
2015-03-23,26.99,27.6,26.46,27.15,184800,0
2015-03-24,27.29,28.92,27.2,28.46,224000,0
2015-03-25,28.46,28.58,26.03,26.83,234000,0
2015-03-26,26.5,27.01,25.96,26.14,151100,0
2015-03-27,26.3,26.71,25.85,26.59,58700,0
2015-03-30,26.76,26.9,25.74,26.34,119000,0
2015-03-31,26.11,26.6,26.02,26.51,50649,0
2015-04-01,26.44,27.16,26.12,27.01,100200,0
2015-04-02,26.92,27.18,26.37,26.41,144900,0
2015-04-06,26.41,26.99,25.28,26.84,56800,0
2015-04-07,26.75,26.88,25.94,26.57,74321,0
2015-04-08,26.86,27.24,25.99,26.14,135000,0
2015-04-09,26,27.98,26,27.09,277090,0
2015-04-10,28.5,29.67,27.26,29.2,419000,0
2015-04-13,29.21,30.82,28.76,30.35,221100,0
2015-04-14,30.53,30.65,29.92,30.11,91200,0
2015-04-15,30.37,30.37,29.03,29.59,124054,0
2015-04-16,29.44,30.61,28.92,30.6,141633,0
2015-04-17,30,31.45,29.5,31.09,159600,0
2015-04-20,31.53,31.79,29.37,29.78,120238,0
2015-04-21,29.83,29.83,28.79,29.03,115253,0
2015-04-22,29,29.74,28.93,29.06,50254,0
2015-04-23,29.01,29.91,28.44,28.86,165200,0
2015-04-24,28.86,29.7,28.71,29,95900,0
2015-04-27,29.1,29.51,27.59,27.59,112100,0
2015-04-28,27.61,28.4,26.87,27.81,86800,0
2015-04-29,27.59,29.95,27.59,28.8,98300,0
2015-04-30,28.94,28.94,27.2,27.45,88600,0
2015-05-01,27.05,27.15,26,27.12,109400,0
2015-05-04,27.19,28.61,26.64,26.7,97800,0
2015-05-05,26.9,27.14,24.5,24.81,119100,0
2015-05-06,24.87,25.06,24.5,24.52,50012,0
2015-05-07,24.5,24.85,23.65,24,85016,0
2015-05-08,24,25.83,22.85,23.49,140500,0
2015-05-11,23.8,24.87,23.41,24.34,169500,0
2015-05-12,24.39,26.41,24.34,25.86,114852,0
2015-05-13,26.12,26.35,24.54,24.64,66800,0
2015-05-14,24.62,25.56,24.56,25.12,68300,0
2015-05-15,24.9,25.61,24.54,25.5,37220,0
2015-05-18,25.3,25.41,24.72,24.93,39619,0
2015-05-19,24.81,25.26,24.02,24.52,76000,0
2015-05-20,24.5,24.62,23.66,23.84,66500,0
2015-05-21,24,24.89,23.6,23.81,50800,0
2015-05-22,23.52,24.23,22.3,22.82,89000,0
2015-05-26,22.79,22.79,21.32,22.23,136908,0
2015-05-27,22.32,22.55,22,22.51,55200,0
2015-05-28,22.49,22.69,22.22,22.42,33227,0
2015-05-29,22.5,22.54,21.98,22.04,27300,0
2015-06-01,22.9,22.9,21.69,22.1,55476,0
2015-06-02,22.11,22.69,21.79,22.55,36051,0
2015-06-03,22.65,23.6,22.63,23.55,44200,0
2015-06-04,23.3,23.3,22.4,22.73,31500,0
2015-06-05,22.03,24.5,22.03,23.59,219300,0
2015-06-08,23.69,23.69,22.56,22.68,46500,0
2015-06-09,22.81,22.81,21.26,22.02,65115,0
2015-06-10,22.16,23.29,21.98,22.87,60267,0
2015-06-11,22.82,23.49,22.65,23.08,51865,0
2015-06-12,23.1,24.72,23,24.53,127100,0
2015-06-15,24.22,24.9,24.07,24.7,40300,0
2015-06-16,24.52,24.57,23.39,23.39,41100,0
2015-06-17,23.73,23.8,23.2,23.65,49800,0
2015-06-18,23.67,25.15,23.51,25.15,69000,0
2015-06-19,24.8,25.91,23.69,25.91,166100,0
2015-06-22,25.98,25.98,23.6,23.67,159600,0
2015-06-23,23.97,24.85,23.8,24.55,68867,0
2015-06-24,24.56,24.66,23.95,23.97,23600,0
2015-06-25,24.25,24.6,23.88,24.1,74600,0
2015-06-26,23.87,24.23,22.7,22.72,159300,0
2015-06-29,22.3,23.24,21.64,22.4,196300,0
2015-06-30,22.75,24.24,22.71,23.55,59578,0
2015-07-01,23.83,24.41,22.88,23.43,43700,0
2015-07-02,23.56,23.56,22.08,22.34,81100,0
2015-07-06,22.12,22.12,20.38,20.9,219600,0
2015-07-07,20.8,20.87,17.55,18.42,414600,0
2015-07-08,17.94,19.73,16.29,19.62,401200,0
2015-07-09,20.66,21.78,19.79,20.32,252300,0
2015-07-10,20.56,21.47,20.01,20.19,84900,0
2015-07-13,20.47,21,20.38,20.38,79700,0
2015-07-14,20.78,21.44,20.51,21.13,69619,0
2015-07-15,21.13,21.25,20,20.43,69430,0
2015-07-16,20.49,21.17,20.49,20.96,87000,0
2015-07-17,21.08,21.08,20.23,20.51,47800,0
2015-07-20,20.38,21.16,20.16,20.41,90200,0
2015-07-21,20.5,20.52,19.85,19.97,61600,0
2015-07-22,19.75,19.76,18.83,18.99,46500,0
2015-07-23,19.15,19.98,18.89,19,46500,0
2015-07-24,19.13,19.39,18.08,18.28,62600,0
2015-07-27,17.44,18.19,16.58,17.66,58100,0
2015-07-28,17.54,18.46,17.16,17.86,55800,0
2015-07-29,17.89,18.85,17.32,18.25,60500,0
2015-07-30,18.04,18.69,17.8,18.16,38100,0
2015-07-31,18.32,18.33,17.5,17.56,55000,0
2015-08-03,17.57,17.58,16.62,16.74,49987,0
2015-08-04,17,17.06,16.17,16.29,94800,0
2015-08-05,16.25,16.94,16.14,16.88,120700,0
2015-08-06,16.81,17.48,16.81,17.06,74183,0
2015-08-07,16.93,17.27,16.34,16.39,30500,0
2015-08-10,16.25,17.79,16.25,17.53,99200,0
2015-08-11,17.21,17.21,14.75,15.43,165529,0
2015-08-12,15.28,16.15,14.7,16.01,97200,0
2015-08-13,16,16.16,15.58,15.73,85100,0
2015-08-14,15.96,16.32,15.71,16.24,36300,0
2015-08-17,16.36,16.42,15.5,15.61,61500,0
2015-08-18,15.5,15.57,14.5,14.72,160000,0
2015-08-19,14.66,14.96,14.16,14.5,132600,0
2015-08-20,14.37,14.39,13.75,13.79,82900,0
2015-08-21,13.41,13.43,11.84,12.21,272000,0
2015-08-24,11.22,12.4,11.02,11.61,116038,0
2015-08-25,11.95,12.65,11.3,11.58,116500,0
2015-08-26,12.8,12.9,11.47,12.26,90600,0
2015-08-27,12.66,14.17,12.39,13.43,181700,0
2015-08-28,13.32,14.64,13.32,14.13,67300,0
2015-08-31,13.93,14.42,13.53,14.07,31500,0
2015-09-01,13.63,14.34,13.37,13.39,49100,0
2015-09-02,13.71,13.87,12.59,13.74,58100,0
2015-09-03,13.77,14.42,13.53,13.91,33200,0
2015-09-04,13.57,14.03,13.5,13.89,28700,0
2015-09-08,13.98,15.39,13.98,15.08,36700,0
2015-09-09,15.52,15.52,14.63,14.87,33400,0
2015-09-10,14.88,15.55,14.65,15.05,51473,0
2015-09-11,15.03,17.8,15.03,17.34,110100,0
2015-09-14,17.21,17.21,14.62,14.8,129000,0
2015-09-15,14.89,15.55,14.37,14.8,98100,0
2015-09-16,14.83,15.79,14.7,15.32,63500,0
2015-09-17,15.18,15.75,15,15.16,46976,0
2015-09-18,15.2,16.39,14.7,14.7,144500,0
2015-09-21,15.11,15.35,14.58,14.77,42800,0
2015-09-22,14.5,15.49,13.95,14.19,186200,0
2015-09-23,14.19,16,13.89,15.8,253900,0
2015-09-24,15.49,16.03,15.03,15.63,83343,0
2015-09-25,15.75,15.78,15.08,15.4,69400,0
2015-09-28,15.22,15.22,14.32,14.99,101899,0
2015-09-29,15.22,15.22,14.56,14.9,175400,0
2015-09-30,15.14,16.1,15.04,15.99,40300,0
2015-10-01,16.29,17.37,15.64,15.81,73600,0
2015-10-02,15.61,17.83,15.61,17.83,70800,0
2015-10-05,17.98,18.91,17.69,18.37,66813,0
2015-10-06,18.31,19.1,17.6,18.15,83400,0
2015-10-07,18.22,19.44,17.9,18.23,131000,0
2015-10-08,18.17,18.42,17.2,18.24,80600,0
2015-10-09,18.33,18.73,17.69,18.32,46700,0
2015-10-12,18.55,18.55,17.25,18.1,72333,0
2015-10-13,17.9,18.65,17.52,18.34,65400,0
2015-10-14,18.49,18.94,18.04,18.88,49300,0
2015-10-15,18.99,19.09,18.2,18.98,44500,0
2015-10-16,19.11,19.11,18.29,18.65,42800,0
2015-10-19,18.44,19.14,18.1,18.99,61970,0
2015-10-20,18.73,19.06,18.21,18.29,46623,0
2015-10-21,18.22,18.22,17.22,17.39,57500,0
2015-10-22,17.65,18.14,17.42,17.53,34700,0
2015-10-23,17.79,17.79,16.53,16.8,51500,0
2015-10-26,16.82,16.94,16.37,16.62,46300,0
2015-10-27,16.31,16.57,15.96,16.19,25500,0
2015-10-28,16.28,16.76,16.28,16.58,36400,0
2015-10-29,16.27,16.46,15.78,16.41,53600,0
2015-10-30,16.43,16.87,16.28,16.7,27200,0
2015-11-02,16.67,16.83,16.34,16.74,61938,0
2015-11-03,16.63,16.82,16.26,16.34,44900,0
2015-11-04,16.3,16.56,16.3,16.41,25993,0
2015-11-05,16.21,16.49,16.21,16.33,21800,0
2015-11-06,16.27,16.45,16.13,16.3,23200,0
2015-11-09,16.34,16.36,15.76,15.94,22693,0
2015-11-10,15.88,16.04,13.68,13.69,145400,0
2015-11-11,13.69,15.36,13.69,15.11,76100,0
2015-11-12,14.68,14.68,12.6,13.23,148200,0
2015-11-13,13.19,13.19,12.59,12.76,53600,0
2015-11-16,12.76,13.05,12.57,12.7,38800,0
2015-11-17,12.81,12.81,11.89,12.16,96500,0
2015-11-18,13.1,14.2,12.55,14.05,212500,0
2015-11-19,13.94,14.56,13.82,14.04,155500,0
2015-11-20,14.23,15.11,14.07,15.05,90500,0
2015-11-23,15.08,15.55,14.59,15.37,94900,0
2015-11-24,15.5,15.67,15.38,15.49,17000,0
2015-11-25,15.26,15.57,14.94,15.31,73000,0
2015-11-27,15.44,15.55,15.23,15.41,6500,0
2015-11-30,15.22,15.84,15.21,15.83,28600,0
2015-12-01,15.8,16.18,15.54,16.1,35926,0
2015-12-02,15.91,16.32,15.87,16.23,12359,0
2015-12-03,16.27,16.89,16.07,16.68,81386,0
2015-12-04,16.66,17.6,16.1,17.04,142100,0
2015-12-07,16.83,17.88,16.8,17.74,119400,0
2015-12-08,17.38,17.77,17.15,17.37,25553,0
2015-12-09,17.59,17.98,17.15,17.51,98300,0
2015-12-10,17.42,17.43,16.5,16.57,34300,0
2015-12-11,16.38,16.65,15.99,16.14,42100,0
2015-12-14,16.39,16.49,15.63,16.16,86063,0
2015-12-15,16.33,17.62,16.26,17.14,207300,0
2015-12-16,17.7,17.86,16.97,17.22,60300,0
2015-12-17,17.66,17.66,15.84,16.15,59600,0
2015-12-18,16.33,17.38,16.1,17.34,181000,0
2015-12-21,17.45,17.56,16.38,16.77,62200,0
2015-12-22,17.01,17.18,16.33,16.95,111924,0
2015-12-23,17.08,17.5,16.95,17.34,58000,0
2015-12-24,16.745,17.85,16.745,17.75,24630,0
2015-12-28,17.76,17.76,17.498,17.61,10551,0
2015-12-29,17.62,17.678,16.64,17.09,78632,0
2015-12-30,17.06,17.06,16.18,16.46,33454,0
2015-12-31,16.28,16.85,16.12,16.65,29237,0
2016-01-04,16.38,16.65,15.51,16.6,40003,0
2016-01-05,16.72,16.8799,16.29,16.37,14382,0
2016-01-06,15.96,16.32,15.52,15.65,56156,0
2016-01-07,15.3,15.46,14.67,14.67,51952,0
2016-01-08,15.02,15.57,14.93,15.39,35280,0
2016-01-11,15.37,15.37,14,14.21,77377,0
2016-01-12,14.41,14.7,13.72,14,20364,0
2016-01-13,14.18,14.29,13.02,13.1,32488,0
2016-01-14,13.15,13.4,12.63,13.16,26508,0
2016-01-15,12.4,12.99,12.4,12.9,26632,0
2016-01-19,13.16,13.57,12.4,12.4,20500,0
2016-01-20,12.01,12.98,11.56,12.73,49520,0
2016-01-21,12.66,13.24,12.4684,12.91,48086,0
2016-01-22,13.5,13.831,12.88,13.21,21270,0
2016-01-25,13.08,13.57,12.89,13.38,27437,0
2016-01-26,13.59,13.76,13.15,13.68,33232,0
2016-01-27,13.68,14.92,13.6601,13.8,98739,0
2016-01-28,14.07,14.6,13.71,14.6,72578,0
2016-01-29,14.68,15.75,14.6,15.28,53803,0
2016-02-01,15.84,15.88,15.004,15.74,97178,0
2016-02-02,15.4,15.4,14.7,15.16,31297,0
2016-02-03,15.31,15.86,15.11,15.82,29326,0
2016-02-04,15.71,17.05,15.44,17,90711,0
2016-02-05,16.92,16.92,16.06,16.27,20021,0
2016-02-08,15.98,16,13.7992,14.03,37528,0
2016-02-09,13.97,14.14,13.83,13.9,15389,0
2016-02-10,13.73,14.39,13.59,14.09,20008,0
2016-02-11,13.92,14.13,13.7014,13.72,25182,0
2016-02-12,14.0572,14.34,13.75,14.21,19641,0
2016-02-16,14.56,15.27,14.56,14.75,18553,0
2016-02-17,15.12,15.89,14.94,15.59,25693,0
2016-02-18,15.89,16.5,15.68,16.41,27318,0
2016-02-19,16.19,17.7208,15.523,16.5,179580,0
2016-02-22,16.75,20.9,16.75,18.97,186977,0
2016-02-23,18.25,19,17.76,17.99,94499,0
2016-02-24,17.5,19.29,16.47,18.73,58971,0
2016-02-25,18.64,18.64,16.885,18.6,127351,0
2016-02-26,18.7866,19.115,18.68,18.97,20320,0
2016-02-29,19.37,19.37,18.0703,18.44,30779,0
2016-03-01,18.71,19.05,18.25,19.04,21922,0
2016-03-02,18.7,19.5,18.6669,18.9,111959,0
2016-03-03,18.77,19.37,18.25,18.62,47771,0
2016-03-04,18.62,19.4,18.21,19.01,67808,0
2016-03-07,18.8,19.38,18.78,18.95,20939,0
2016-03-08,18.82,19.2523,18.65,18.88,12325,0
2016-03-09,19.16,19.38,18.7101,19.2,19570,0
2016-03-10,19.47,19.47,18.87,19.25,10820,0
2016-03-11,19.36,19.38,18.61,19.04,25370,0
2016-03-14,19.08,19.08,18.75,19.05,9527,0
2016-03-15,18.9,18.91,18.43,18.75,9942,0
2016-03-16,18.82,18.82,18.33,18.5,34120,0
2016-03-17,18.42,18.74,18.29,18.35,50583,0
2016-03-18,18.4535,18.58,17.29,17.8,158840,0
2016-03-21,17.5,17.681,17,17.55,41126,0
2016-03-22,17.34,18.2999,17.01,18.16,106854,0
2016-03-23,17.79,17.97,17.04,17.59,68369,0
2016-03-24,18.22,18.75,17.25,17.59,92715,0
2016-03-28,17.98,17.98,16.5093,16.9,74784,0
2016-03-29,16.77,17.075,16.03,16.8,48336,0
2016-03-30,16.94,18.3599,16.887,18.14,69905,0
2016-03-31,18.14,19,18.14,18.61,70745,0
2016-04-01,18.79,19,17.851,18.6,45260,0
2016-04-04,19,19.36,18.61,18.93,102110,0
2016-04-05,18.64,19,18.34,18.7,40877,0
2016-04-06,18.78,19.13,18.65,18.92,85556,0
2016-04-07,18.9,19.13,18.72,19.04,24739,0
2016-04-08,19.33,19.33,18.34,19.03,38613,0
2016-04-11,19.48,19.48,18.72,18.95,58909,0
2016-04-12,18.85,19.4,18.31,19.37,66585,0
2016-04-13,19.37,21.8,19.19,21.03,415804,0
2016-04-14,21.37,24,21.07,24,281756,0
2016-04-15,24,24.14,22.12,22.97,97504,0
2016-04-18,23.47,25.507,23.04,25.39,216013,0
2016-04-19,25.81,25.98,24,25.26,139072,0
2016-04-20,25.15,25.75,24.79,25.5,98776,0
2016-04-21,25.89,26.3474,25.51,25.87,83028,0
2016-04-22,25.87,26.35,25.62,26.07,83043,0
2016-04-25,25.5,25.5,23.48,24.01,93662,0
2016-04-26,24.02,25.52,24,25.04,54391,0
2016-04-27,24.88,26.49,24.64,25.97,107099,0
2016-04-28,26.04,26.99,26.038,26.95,48579,0
2016-04-29,26.95,27.445,25.68,25.95,101313,0
2016-05-02,25.74,25.79,23.9,24.66,61001,0
2016-05-03,24.72,24.86,24.45,24.69,56604,0
2016-05-04,24.61,24.95,24.13,24.65,44488,0
2016-05-05,25.1,26.01,24.94,25.79,70458,0
2016-05-06,25.61,25.89,24.815,25.38,57574,0
2016-05-09,25.5,25.59,24.69,24.75,78741,0
2016-05-10,24.94,25.198,22.53,25.06,83755,0
2016-05-11,24.66,26.64,24.66,26.41,106841,0
2016-05-12,26.65,26.65,25.83,26.03,59509,0
2016-05-13,26.24,26.24,24.02,24.32,75977,0
2016-05-16,24.36,25.86,24.36,25.54,45301,0
2016-05-17,25.28,25.28,24.33,24.52,53353,0
2016-05-18,24.3,24.8,23.86,24.5,46385,0
2016-05-19,24.346,24.346,23.49,23.87,86626,0
2016-05-20,24.44,24.69,23.91,24.3,30873,0
2016-05-23,24.49,26.08,24.49,25.48,197908,0
2016-05-24,25.7,26.4,25.7,26.17,51151,0
2016-05-25,26.36,26.64,26.04,26.12,55723,0
2016-05-26,26.25,26.25,24.7901,24.98,55864,0
2016-05-27,24.91,25.16,24.02,24.69,67126,0
2016-05-31,24.84,25.91,24.625,24.87,37736,0
2016-06-01,24.84,25.05,24.07,24.52,18396,0
2016-06-02,24.52,24.52,24.02,24.02,19207,0
2016-06-03,24,24.01,22.51,22.73,100930,0
2016-06-06,23.24,23.29,22.08,22.48,101936,0
2016-06-07,22.63,24.46,22.63,24.21,82917,0
2016-06-08,24.33,24.99,24.33,24.78,75920,0
2016-06-09,24.78,24.78,23.12,23.98,67311,0
2016-06-10,23.77,23.77,23,23,53100,0
2016-06-13,22.84,23,21.7,22.09,100461,0
2016-06-14,21.8,22.89,20.88,21.59,83668,0
2016-06-15,21.59,22.73,21.295,21.68,57825,0
2016-06-16,21.62,21.95,20.975,21.3,60657,0
2016-06-17,21.4,22.04,19.96,20,98855,0
2016-06-20,21,21.1299,20.31,20.51,65010,0
2016-06-21,20.36,20.71,19.97,20.05,60347,0
2016-06-22,20.3,20.56,20,20.15,14944,0
2016-06-23,20.37,21.3,20.14,21.1,38049,0
2016-06-24,20.05,21.55,20.05,21.1,61785,0
2016-06-27,21.06,22.1,20.25,21.7,103181,0
2016-06-28,22.43,23.64,22.145,22.98,105300,0
2016-06-29,23.17,23.71,20.73,21.73,257706,0
2016-06-30,21.97,22.8,21.16,22.57,42860,0
2016-07-01,22.26,23.565,22.2,23.19,77981,0
2016-07-05,22.55,23.04,22.03,22.95,72151,0
2016-07-06,22.97,23.96,22.25,23.34,59030,0
2016-07-07,23.65,23.7,22.59,22.75,17459,0
2016-07-08,23.25,23.61,22.8,23.33,12693,0
2016-07-11,23.63,24.18,23.405,23.53,68183,0
2016-07-12,23.97,23.98,23.039,23.21,68572,0
2016-07-13,23.48,23.54,22.52,22.85,30440,0
2016-07-14,22.88,22.9899,21.28,21.83,50056,0
2016-07-15,21.96,22.27,20.829,21.99,31549,0
2016-07-18,22,22.705,21.56,22.02,39444,0
2016-07-19,22.06,22.345,21.58,22.01,30280,0
2016-07-20,21.97,22.44,21.81,21.93,19174,0
2016-07-21,21.88,22.61,21.88,22.2,23517,0
2016-07-22,22.07,22.66,22.05,22.24,15965,0
2016-07-25,22.14,22.39,21.98,22.2,8025,0
2016-07-26,22.31,22.485,21.78,21.88,34863,0
2016-07-27,22.11,22.965,21.46,21.95,51261,0
2016-07-28,21.78,22.42,21.623,21.87,23537,0
2016-07-29,21.81,23.317,21.81,22.86,51223,0
2016-08-01,22.87,23.74,22.71,22.9,32756,0
2016-08-02,23.03,24.45,23.03,23.98,111648,0
2016-08-03,23.96,25.75,23.52,25.45,232107,0
2016-08-04,25.38,25.91,24.25,24.41,24258,0
2016-08-05,24.59,25.625,24.48,24.63,48481,0
2016-08-08,25.01,26.22,25.01,25.81,200663,0
2016-08-09,27,27.6,22.407,24.8,248880,0
2016-08-10,23.88,25.715,23.1001,25.25,101837,0
2016-08-11,25.1,25.23,22.66,23.15,226089,0
2016-08-12,23.18,23.76,23,23.4,72710,0
2016-08-15,23.73,24.58,23.42,23.5,32549,0
2016-08-16,23.64,23.64,22.77,23.2,54383,0
2016-08-17,23.19,24.23,22.8,23.96,59320,0
2016-08-18,24.03,24.77,23.76,24.55,42119,0
2016-08-19,24.56,24.753,24.01,24.39,41997,0
2016-08-22,24.4,24.86,24.22,24.77,175974,0
2016-08-23,24.62,25.23,24.5,24.84,37052,0
2016-08-24,24.76,24.89,24.27,24.59,29138,0
2016-08-25,24.3,24.83,23.78,24.43,36618,0
2016-08-26,24.31,24.69,24.25,24.64,20230,0
2016-08-29,24.85,24.935,24.59,24.71,17904,0
2016-08-30,24.7,24.89,24.58,24.68,19321,0
2016-08-31,24.22,24.47,23.66,24.06,38116,0
2016-09-01,24.04,24.6,24.04,24.34,25861,0
2016-09-02,24.23,24.88,24.13,24.87,71360,0
2016-09-06,24.68,25,24.0839,24.86,75731,0
2016-09-07,24.76,24.85,24.17,24.58,54851,0
2016-09-08,24.39,25.6899,23.65,25.13,399851,0
2016-09-09,25.26,25.58,24.3775,24.87,137859,0
2016-09-12,25.1,25.76,24.87,25.44,76729,0
2016-09-13,25.23,25.66,24.28,24.48,162465,0
2016-09-14,24.47,24.5901,23.03,23.62,192049,0
2016-09-15,23.93,24.3,23,23,123047,0
2016-09-16,22.85,22.85,21.81,22.1,110358,0
2016-09-19,22.1,22.1,20.17,20.35,157771,0
2016-09-20,20.3,20.59,19.85,19.93,45248,0
2016-09-21,19.79,20.56,19.11,19.89,131704,0
2016-09-22,19.94,20.56,19.7858,20.21,54740,0
2016-09-23,20.22,21.07,20.01,20.93,56863,0
2016-09-26,20.9,21.67,20.7,20.94,92267,0
2016-09-27,20.81,22.1,20.72,21.78,85432,0
2016-09-28,21.79,22.82,21.79,22.41,148261,0
2016-09-29,22.28,22.355,21,21.19,75907,0
2016-09-30,20.96,21.52,20.96,21.2,58685,0
2016-10-03,21.25,21.75,21.03,21.64,33665,0
2016-10-04,21.64,21.64,20.43,20.45,22087,0
2016-10-05,20.72,21.84,20.65,21.45,45987,0
2016-10-06,21.75,24.19,21.75,22.45,551073,0
2016-10-07,22.41,24.35,22.41,22.99,161491,0
2016-10-10,23.24,23.3599,22.27,23.09,155920,0
2016-10-11,22.97,22.97,22.41,22.64,30458,0
2016-10-12,22.65,23.28,22.13,22.26,69224,0
2016-10-13,21.85,24.21,21.4101,23.46,251671,0
2016-10-14,23.43,23.57,22.58,22.63,103234,0
2016-10-17,22.57,23.33,22.5,23.15,45072,0
2016-10-18,23.14,23.37,22.7,23.12,48594,0
2016-10-19,23.01,23.59,23.01,23.47,64578,0
2016-10-20,23.32,24.01,23.32,23.8,29910,0
2016-10-21,23.59,23.92,23.315,23.4,49224,0
2016-10-24,23.3,23.8,22.97,23.56,45315,0
2016-10-25,23.44,23.61,23.03,23.42,31916,0
2016-10-26,23.11,24.12,23.11,23.49,44257,0
2016-10-27,23.5,24,23.05,23.46,151972,0
2016-10-28,23.43,23.72,23.13,23.27,29987,0
2016-10-31,23.13,23.48,22.5636,22.61,81598,0
2016-11-01,22.79,23,21.82,22.67,79740,0
2016-11-02,22.57,23.64,22.52,23.5,23192,0
2016-11-03,23.3,23.69,23.3,23.35,71557,0
2016-11-04,23.2909,23.6732,23.16,23.23,24048,0
2016-11-07,23.68,24.0251,23.36,23.42,74099,0
2016-11-08,23.56,23.67,23.24,23.24,18841,0
2016-11-09,22.45,23.73,22.14,23.27,55817,0
2016-11-10,23.38,23.44,22.29,22.31,53556,0
2016-11-11,22.45,23.01,22.2,22.33,42339,0
2016-11-14,22.18,22.5395,21.89,21.89,43948,0
2016-11-15,21.92,23.27,21.92,23.03,47635,0
2016-11-16,23.14,23.14,22.705,22.87,26133,0
2016-11-17,22.81,23.32,22.49,22.63,58492,0
2016-11-18,22.63,22.63,20.81,21.36,87396,0
2016-11-21,21,21,19.9552,20.7,102979,0
2016-11-22,20.8,21.15,20.62,21.15,47557,0
2016-11-23,21,21.79,20.62,21.65,100650,0
2016-11-25,21.65,21.88,21.19,21.86,25942,0
2016-11-28,21.96,21.96,20.03,20.38,107924,0
2016-11-29,20.52,20.52,19.52,20.02,93564,0
2016-11-30,20.3,20.39,19.94,20.2,50376,0
2016-12-01,20.39,21.19,19.43,19.96,79272,0
2016-12-02,20.01,20.33,19.7,19.92,54736,0
2016-12-05,20.02,20.4,19.81,19.92,82266,0
2016-12-06,19.84,19.89,19.51,19.73,37475,0
2016-12-07,19.73,21.46,19.67,21.25,91197,0
2016-12-08,21.45,21.45,20.57,21.23,143263,0
2016-12-09,21.23,21.43,20.92,21.17,30488,0
2016-12-12,20.95,21.235,20.26,20.79,53560,0
2016-12-13,21.03,21.44,20.321,21.25,69214,0
2016-12-14,21.18,21.28,20.8387,20.97,50615,0
2016-12-15,20.94,21.04,20.02,20.41,55619,0
2016-12-16,20.55,21.165,20.35,20.71,113235,0
2016-12-19,20.85,20.91,20.52,20.85,30278,0
2016-12-20,20.77,21.83,20.77,21.31,75422,0
2016-12-21,21.15,21.7,21.15,21.27,25201,0
2016-12-22,21.1,21.17,20.26,20.89,52691,0
2016-12-23,20.7,21.27,19.99,20.5,70006,0
2016-12-27,20.5,21.2288,19.5001,19.9,131395,0
2016-12-28,19.68,20.08,19.5,19.67,42905,0
2016-12-29,19.53,19.91,19.48,19.6,52638,0
2016-12-30,19.52,19.6,19.275,19.3,25717,0
2017-01-03,19.68,20,19.51,19.85,78480,0
2017-01-04,20,20,19.76,19.76,71674,0
2017-01-05,19.92,20.25,19.5696,20.22,80517,0
2017-01-06,20.22,20.47,19.965,20.47,36739,0
2017-01-09,20.3,20.7826,20.3,20.61,37757,0
2017-01-10,20.6,20.74,20.51,20.62,16652,0
2017-01-11,20.51,21.35,20.51,21.14,52182,0
2017-01-12,21.1,21.26,20.615,21.26,14756,0
2017-01-13,21.24,21.36,20.765,21.33,61816,0
2017-01-17,21.41,23.12,21.31,22.84,93596,0
2017-01-18,22.47,22.97,22.24,22.84,80691,0
2017-01-19,22.66,23,22.3178,22.95,31114,0
2017-01-20,23,23.28,22.82,23.28,42038,0
2017-01-23,23,23.11,22.72,23.11,22436,0
2017-01-24,22.93,23.03,22.2517,22.9,49046,0
2017-01-25,22.76,23.38,22.76,23.36,29258,0
2017-01-26,23.35,23.46,23.194,23.27,23899,0
2017-01-27,25,26.15,24.45,25.05,165324,0
2017-01-30,25.1,25.51,23.8192,24.19,53821,0
2017-01-31,24.38,24.66,23.56,24.42,47410,0
2017-02-01,24.76,25,24.25,24.8,47929,0
2017-02-02,24.63,24.72,24.215,24.51,14542,0
2017-02-03,24.63,24.63,24.3,24.51,27449,0
2017-02-06,24.51,24.51,23.3801,24.05,26249,0
2017-02-07,24.32,24.32,22.13,22.47,73054,0
2017-02-08,22.61,23.5,22,23.5,76628,0
2017-02-09,23.7,23.95,23.305,23.62,93341,0
2017-02-10,23.5,23.55,23.015,23.5,92962,0
2017-02-13,23.5,23.99,23.39,23.5,83323,0
2017-02-14,23.49,24.005,23.38,23.82,37174,0
2017-02-15,23.81,25.5,23.66,25.39,175400,0
2017-02-16,25.25,25.3,24.03,25,81117,0
2017-02-17,24.98,25.405,24.7,25.07,40471,0
2017-02-21,25.24,26.285,25.08,26.18,144578,0
2017-02-22,26.05,27.13,25.75,26.95,186862,0
2017-02-23,27.09,27.09,25.78,26.22,86454,0
2017-02-24,26.14,26.46,25.17,25.79,101401,0
2017-02-27,25.48,26.48,25.48,25.63,56453,0
2017-02-28,25.72,25.82,24.42,24.79,76174,0
2017-03-01,24.93,25.7,22.87,23.02,181258,0
2017-03-02,22.78,24.14,22.78,23.45,49680,0
2017-03-03,23.56,24.63,23.49,24.47,95249,0
2017-03-06,24.57,25.66,24.25,25.51,110303,0
2017-03-07,23.15,25,22.5,23.94,197027,0
2017-03-08,24.45,25.2,22.98,23.32,80702,0
2017-03-09,23.36,23.8553,23.25,23.49,63590,0
2017-03-10,23.55,23.95,23.51,23.78,29241,0
2017-03-13,24,24,23.06,23.15,57096,0
2017-03-14,23.3,23.3,22.4299,22.83,109528,0
2017-03-15,22.67,23.01,22.29,22.32,121065,0
2017-03-16,22.6,23.27,22.6,23.08,104767,0
2017-03-17,23.04,23.04,22.02,22.1,122245,0
2017-03-20,22.1,22.51,22.07,22.32,91468,0
2017-03-21,22.22,22.3,21.8,21.95,127875,0
2017-03-22,21.84,22.195,21.539,21.81,59823,0
2017-03-23,21.74,22.07,21.4532,21.72,51342,0
2017-03-24,21.73,22.21,21.56,21.91,94477,0
2017-03-27,21.9,22.2,20.33,20.65,220742,0
2017-03-28,20.69,21.19,20.3,20.96,86822,0
2017-03-29,20.94,20.94,19.7,19.76,101442,0
2017-03-30,19.69,19.99,18.6,18.92,158848,0
2017-03-31,18.8,19.59,18.05,18.77,298678,0
2017-04-03,19.3,19.59,18.2985,18.74,241017,0
2017-04-04,18.59,18.85,18.22,18.51,152732,0
2017-04-05,18.43,19.37,18.31,18.87,131239,0
2017-04-06,18.91,19.81,18.82,19.65,103547,0
2017-04-07,19.62,20.005,19.225,19.45,89790,0
2017-04-10,19.37,20.46,19.01,20.07,117228,0
2017-04-11,20.1,20.1,19.21,19.79,65904,0
2017-04-12,19.81,19.81,19.01,19.08,60806,0
2017-04-13,19.1,19.255,18.73,18.76,36765,0
2017-04-17,18.69,18.69,18.2,18.35,80457,0
2017-04-18,18.29,18.85,18.01,18.77,54026,0
2017-04-19,18.9,19.17,18.66,18.88,64609,0
2017-04-20,18.91,19.08,18.51,18.63,18822,0
2017-04-21,18.56,18.56,18.14,18.31,44435,0
2017-04-24,18.51,18.64,18.325,18.51,32063,0
2017-04-25,18.51,18.6,18.25,18.48,40453,0
2017-04-26,18.51,19.599,18.51,18.79,90921,0
2017-04-27,18.71,18.73,18.06,18.57,59599,0
2017-04-28,18.69,18.8,18.12,18.61,43750,0
2017-05-01,18.75,19.51,18.62,18.96,122650,0
2017-05-02,18.98,19.365,18.54,18.74,31087,0
2017-05-03,18.67,18.84,18.23,18.84,29736,0
2017-05-04,18.88,18.88,18.4,18.52,64167,0
2017-05-05,18.49,18.98,18.385,18.9,27615,0
2017-05-08,19.25,20,18.9459,19.71,92065,0
2017-05-09,21.8,22.66,21.3,22.18,527798,0
2017-05-10,22.25,23.97,22.25,23.55,359531,0
2017-05-11,23.41,24.25,23.1,23.92,195711,0
2017-05-12,23.9,23.94,22.925,23.26,106568,0
2017-05-15,23.7,24,22.5564,23.27,64609,0
2017-05-16,23.34,23.66,22.56,23.66,45111,0
2017-05-17,23.41,23.41,22.2,22.32,77681,0
2017-05-18,22.25,22.45,22.05,22.05,62518,0
2017-05-19,22.18,22.66,21.8001,22.54,36829,0
2017-05-22,22.54,23.41,22.54,23.3,39667,0
2017-05-23,23.42,23.73,22.73,23.04,25220,0
2017-05-24,23.1,23.1,22.84,23.02,19724,0
2017-05-25,23.13,23.13,22.55,22.75,32548,0
2017-05-26,22.65,22.9103,22.13,22.35,34789,0
2017-05-30,22.27,22.52,21.79,21.81,59134,0
2017-05-31,21.76,21.94,21.12,21.76,96148,0
2017-06-01,21.74,22.17,21.03,21.59,65676,0
2017-06-02,21.54,21.82,20.91,21.06,82380,0
2017-06-05,20.82,20.82,20.02,20.22,103371,0
2017-06-06,19.93,20.48,19.19,20.07,82578,0
2017-06-07,19.93,20.5,19.61,20.37,87433,0
2017-06-08,20.42,21.5,19.83,21.37,95055,0
2017-06-09,21.32,21.38,19.78,19.93,106797,0
2017-06-12,19.81,20.37,19.5,19.61,50605,0
2017-06-13,19.7,21.11,19.7,21.11,51101,0
2017-06-14,21,21,19.75,19.84,56801,0
2017-06-15,19.7,20.03,19.25,19.32,74224,0
2017-06-16,19.36,20.2,19.25,19.8,118059,0
2017-06-19,19.8,19.925,19,19.41,84973,0
2017-06-20,19.43,19.7799,19.0301,19.28,54758,0
2017-06-21,19.24,19.6797,19.03,19.03,65216,0
2017-06-22,19.48,19.5,19.14,19.29,89216,0
2017-06-23,19.29,20.56,19.2137,20.1,85655,0
2017-06-26,20.15,20.4,19.4848,19.73,38764,0
2017-06-27,19.79,20.48,19.66,20.06,54908,0
2017-06-28,20.08,20.9597,19.78,20.77,70125,0
2017-06-29,20.78,20.8599,20.26,20.76,63070,0
2017-06-30,20.78,21.183,20.02,20.76,46638,0
2017-07-03,20.92,20.92,20.2,20.25,83764,0
2017-07-05,20.22,20.48,19.95,20,23059,0
2017-07-06,19.9,20.7,19.6,19.77,69383,0
2017-07-07,19.8,20.5013,19.8,20.4,39986,0
2017-07-10,20.4,20.8562,19.925,20,59513,0
2017-07-11,20.15,20.68,20.15,20.41,26193,0
2017-07-12,20.74,21.4,20.74,20.9,45972,0
2017-07-13,20.8,21,20.43,20.51,20416,0
2017-07-14,20.57,21.48,20.57,21.4,38400,0
2017-07-17,21.45,21.45,20.56,20.75,67465,0
2017-07-18,20.77,22.26,20.63,22.17,72878,0
2017-07-19,22.45,23.75,22.45,23.71,161435,0
2017-07-20,23.6,23.774,23,23.42,73871,0
2017-07-21,23.45,23.79,22.5525,23.75,55478,0
2017-07-24,23.79,24.65,23.56,24.62,119273,0
2017-07-25,24.87,26.18,24.5501,24.83,129949,0
2017-07-26,25.08,25.58,24.61,25,83190,0
2017-07-27,25.14,25.48,23.23,24.15,108885,0
2017-07-28,24.35,25.1,24.18,24.37,112787,0
2017-07-31,24.98,25.36,24.61,25.36,95903,0
2017-08-01,25.7,25.7,24.7,25.28,72710,0
2017-08-02,25.3,25.88,24.945,25.27,158520,0
2017-08-03,25.01,25.6,24.85,25.28,59481,0
2017-08-04,25.79,27.749,25.78,27.6,226481,0
2017-08-07,27.98,30.8015,27.98,29.35,374359,0
2017-08-08,26.88,28.16,26,26.39,487376,0
2017-08-09,26.01,27.6,26.01,27.15,128762,0
2017-08-10,26.76,27.98,24.86,25.68,201289,0
2017-08-11,24.2,26.39,24.2,26.18,66598,0
2017-08-14,26.1,26.95,25.82,26.46,85974,0
2017-08-15,26.65,26.85,25.96,26.57,47237,0
2017-08-16,26.7,26.7,25.26,25.46,83832,0
2017-08-17,25.42,25.8,24.541,24.74,77727,0
2017-08-18,24.81,25.4589,24.634,25.33,90789,0
2017-08-21,25.26,25.33,23.67,24,135919,0
2017-08-22,24.15,24.86,23.92,24.34,81647,0
2017-08-23,24.4,24.6369,24.05,24.51,41928,0
2017-08-24,24.5,25.17,24.39,24.95,57516,0
2017-08-25,25.17,25.24,24.85,25.2,49387,0
2017-08-28,25.05,25.34,24.9159,25.21,52370,0
2017-08-29,24.84,25,24.21,24.33,56347,0
2017-08-30,24.51,25.2407,24.36,25.05,53012,0
2017-08-31,25.24,25.45,24.855,25.44,68043,0
2017-09-01,25.25,26.46,25.17,26.45,58826,0
2017-09-05,26,26.43,25.2589,25.78,103422,0
2017-09-06,25.61,26.43,25.025,26.26,79762,0
2017-09-07,26.17,26.64,26.05,26.52,68523,0
2017-09-08,26.39,26.715,26.16,26.56,76033,0
2017-09-11,26.74,27.0999,26.6801,27.01,100233,0
2017-09-12,27.07,27.14,25.831,26.1,46907,0
2017-09-13,26.16,26.74,25.84,25.96,47521,0
2017-09-14,26.11,26.79,26.11,26.62,92966,0
2017-09-15,26.8,29.5,26.8,28.15,321632,0
2017-09-18,28.98,29.7604,28.2,28.72,199909,0
2017-09-19,29.1,29.5751,28.98,29.42,139966,0
2017-09-20,29.5,29.5,27.89,28.22,98845,0
2017-09-21,28.06,28.06,27.2,27.97,104379,0
2017-09-22,27.93,28.7,27.28,28.34,58290,0
2017-09-25,28.36,28.86,27.08,27.46,107633,0
2017-09-26,27.55,27.86,27.36,27.61,35994,0
2017-09-27,27.84,29,27.62,28.5,152479,0
2017-09-28,28.62,29.5,28.62,29.49,168785,0
2017-09-29,29.43,29.65,28.45,29.02,76820,0
2017-10-02,29.34,29.6,28.59,28.88,77940,0
2017-10-03,29.04,30.72,28.96,30.38,211516,0
2017-10-04,30.4,30.67,29.4,29.94,94232,0
2017-10-05,30.25,30.74,29.87,30.63,135669,0
2017-10-06,30.1,30.76,30.1,30.42,73942,0
2017-10-09,30.61,32,30.3296,31.93,165581,0
2017-10-10,32.34,34.635,31.95,34.38,321179,0
2017-10-11,34.02,34.08,32.27,32.6,159492,0
2017-10-12,32.81,33.77,32.26,32.6,91811,0
2017-10-13,32.73,33.12,32.5059,32.98,84475,0
2017-10-16,33.17,33.17,31.5001,31.75,131862,0
2017-10-17,31.45,31.46,30.21,30.46,236479,0
2017-10-18,30.7,31.78,30.52,31.69,87434,0
2017-10-19,31.49,32.74,31,32.7,160068,0
2017-10-20,33.09,37,33.09,36.95,335726,0
2017-10-23,37.41,37.499,36,36.07,108357,0
2017-10-24,36,37.33,35.82,36.87,143406,0
2017-10-25,36.76,37.74,35.61,35.91,102918,0
2017-10-26,35.86,36.19,35.37,35.62,93334,0
2017-10-27,35.79,36.87,35.79,36.73,78810,0
2017-10-30,36.75,38,36.75,37.98,100775,0
2017-10-31,38.35,38.71,37.45,37.7,84953,0
2017-11-01,38.15,40.39,38.09,40.24,228545,0
2017-11-02,39.9,40.51,39.04,40.37,64681,0
2017-11-03,40.3,40.72,39.3381,39.78,57946,0
2017-11-06,40.2,40.2,39.53,39.81,69984,0
2017-11-07,39.82,39.9,38.5,39.35,62920,0
2017-11-08,39.32,40.6692,38.51,40.45,357717,0
2017-11-09,39.86,40.3094,38.75,38.99,144587,0
2017-11-10,39.81,40.38,39.81,39.81,232062,0
