Date,Open,High,Low,Close,Volume,OpenInt
2009-05-27,10.15,10.15,10.15,10.15,150,0
2009-05-28,10.2,10.2,10.2,10.2,200,0
2009-06-03,10.9,10.9,10.9,10.9,200,0
2009-06-04,10.9,10.9,10.9,10.9,200,0
2009-09-10,11.85,11.85,11.85,11.85,1000,0
2009-10-02,11.22,11.22,11.22,11.22,200,0
2009-10-07,11.8,11.8,11.8,11.8,200,0
2009-10-08,12,12,12,12,400,0
2009-10-16,12.8,12.8,12.8,12.8,400,0
2009-10-30,12.03,12.03,12.03,12.03,1000,0
2009-12-22,12.03,12.03,12.03,12.03,200,0
2010-02-01,14.71,14.71,14.71,14.71,675,0
2010-02-05,14.5,14.5,14.5,14.5,425,0
2010-03-02,15.55,15.55,15.55,15.55,300,0
2010-03-05,16.45,16.45,16.45,16.45,300,0
2010-03-16,16.3,16.3,16.3,16.3,200,0
2010-03-23,15.6,15.6,15.6,15.6,200,0
2010-04-27,14.8,14.8,14.8,14.8,100,0
2010-04-28,14.5,14.5,14.41,14.41,500,0
2010-05-05,13.75,13.75,13.75,13.75,200,0
2010-06-25,12.75,12.75,12.75,12.75,100,0
2010-10-20,16.7,16.7,16.7,16.7,400,0
2010-10-26,16.49,16.49,16.49,16.49,400,0
2010-10-27,16.6,16.6,16.6,16.6,100,0
2010-11-04,16.66,16.66,16.66,16.66,100,0
2010-11-18,16.15,16.33,16.15,16.33,500,0
2010-11-26,14.82,15.3,14.82,15.3,500,0
2010-12-09,15.6,15.6,15.6,15.6,300,0
2010-12-31,16.14,16.14,16.14,16.14,1500,0
2011-01-05,16.1,16.1,16.1,16.1,1500,0
2011-02-02,16.22,16.22,16.22,16.22,1000,0
2011-02-03,15.75,15.92,15.75,15.92,1096,0
2011-02-07,16.1,16.27,16.1,16.27,975,0
2011-02-10,16.15,16.15,16.15,16.15,500,0
2011-03-07,16.59,16.59,16.59,16.59,4736,0
2011-03-09,16.43,16.43,16.43,16.43,512,0
2011-03-10,16.2,16.2,16.2,16.2,215,0
2011-03-11,15.98,15.98,15.98,15.98,491,0
2011-03-14,16.3,16.49,16.3,16.49,1313,0
2011-03-15,15.75,15.75,15.75,15.75,185,0
2011-03-16,16.03,16.03,16.03,16.03,147,0
2011-03-17,16,16,16,16,320,0
2011-03-18,16.3,16.3,16.3,16.3,800,0
2011-03-21,16.61,16.61,16.61,16.61,123,0
2011-03-22,16.6,16.6,16.6,16.6,158,0
2011-03-23,16.65,16.65,16.65,16.65,601,0
2011-03-24,16.62,16.62,16.62,16.62,101,0
2011-03-25,16.7,16.7,16.7,16.7,600,0
2011-03-29,16.65,16.68,16.65,16.68,2175,0
2011-03-30,16.8,16.8,16.8,16.8,400,0
2011-04-01,17,17.1,17,17.1,623,0
2011-04-04,17.09,17.09,17.09,17.09,100,0
2011-04-14,17.75,17.8,17.75,17.8,1300,0
2011-04-18,13.56,13.56,13.56,13.56,300,0
2011-04-29,14.56,14.58,14.56,14.57,1400,0
2011-05-02,15.2,15.2,15.2,15.2,200,0
2011-05-04,14.8,14.8,14.8,14.8,200,0
2011-05-09,14.46,14.46,14.46,14.46,1200,0
2011-05-11,14.5,14.5,14.5,14.5,400,0
2011-06-24,11.7,11.72,11.7,11.72,2194,0
2011-06-27,11.65,11.65,11.65,11.65,329,0
2011-06-28,11.75,11.75,11.75,11.75,2000,0
2011-06-30,12.3,12.62,12.3,12.6,30210,0
2011-07-01,12.5,12.75,12.37,12.7,10444,0
2011-07-05,12.51,12.51,12.3,12.45,7143,0
2011-07-06,12.45,12.45,12.21,12.21,2436,0
2011-07-07,12.25,12.25,12.22,12.22,1200,0
2011-07-08,12.2,12.2,12.1,12.17,3446,0
2011-07-11,11.55,11.55,11.45,11.55,3840,0
2011-07-12,11.25,11.25,11.1,11.1,1519,0
2011-07-13,11.25,11.55,11.2,11.2,1100,0
2011-07-14,11.35,11.35,11.35,11.35,734,0
2011-07-15,10.9,10.92,10.9,10.9,5600,0
2011-07-18,10.4,10.4,10.4,10.4,700,0
2011-07-19,10.9,11.26,10.9,11.26,1760,0
2011-07-20,10.95,11.1,10.75,10.9,6644,0
2011-07-21,10.9,11.15,10.9,11.06,6050,0
2011-07-22,10.99,10.99,10.99,10.99,500,0
2011-07-25,11.1,11.1,11.1,11.1,100,0
2011-07-26,11.05,11.05,11.05,11.05,100,0
2011-07-27,10.85,10.85,10.72,10.72,500,0
2011-07-28,10.45,10.45,10.4,10.41,568,0
2011-08-02,10.34,10.4,10.34,10.4,695,0
2011-08-03,9.8,10.1,9.8,10.1,1717,0
2011-08-04,9.15,9.15,8.8,8.8,3630,0
2011-08-05,8.55,8.55,8.4,8.5,1700,0
2011-08-08,7.5,7.5,7.1,7.1,1600,0
2011-08-09,7.25,7.51,7.25,7.51,5608,0
2011-08-10,8.15,8.3,8.1,8.1,1160,0
2011-08-11,8.24,8.6,8.2,8.6,800,0
2011-08-12,9.22,9.22,9.22,9.22,1742,0
2011-08-15,10,10.15,10,10.15,1400,0
2011-08-16,9.5,9.5,9.35,9.35,400,0
2011-08-17,9.5,9.5,9.19,9.19,1500,0
2011-08-18,8.9,8.9,8.5,8.5,863,0
2011-08-22,8.74,8.74,8.74,8.74,300,0
2011-08-25,8.81,8.81,8.81,8.81,300,0
2011-08-26,8.85,8.85,8.85,8.85,500,0
2011-08-29,8.9,8.9,8.9,8.9,200,0
2011-08-31,8.9,8.91,8.9,8.91,400,0
2011-09-01,9,9,9,9,300,0
2011-09-02,8.75,8.75,8.75,8.75,100,0
2011-09-06,8.5,8.5,8.36,8.36,400,0
2011-09-14,8.2,8.2,8.2,8.2,104,0
2011-09-15,8.27,8.27,8.27,8.27,300,0
2011-09-23,7.61,8.01,7.61,8.01,700,0
2011-09-26,8.1,8.1,8.1,8.1,500,0
2011-09-28,8.29,8.29,8.29,8.29,232,0
2011-09-29,8.15,8.2,8.15,8.2,5200,0
2011-09-30,7.95,8,7.95,8,2700,0
2011-10-04,7.64,7.97,7.64,7.97,1300,0
2011-10-13,8.86,8.86,8.77,8.77,1100,0
2011-10-18,8.66,8.74,8.66,8.74,800,0
2011-10-19,8.6,8.6,8.6,8.6,100,0
2011-11-04,7.75,7.75,7.75,7.75,100,0
2011-11-11,8.35,8.57,8.35,8.57,700,0
2011-11-15,8,8.17,8,8.17,700,0
2011-11-16,7.94,7.94,7.94,7.94,650,0
2011-11-18,7.98,7.98,7.71,7.71,800,0
2011-11-21,7.6,8.78,7.6,8.78,2500,0
2011-11-22,9.25,9.51,9.25,9.51,1500,0
2011-11-23,10.75,10.85,10.75,10.85,2689,0
2011-11-25,9.98,10.3,9.86,9.86,2900,0
2011-11-29,10.58,10.58,10.58,10.58,1800,0
2011-11-30,11.02,11.11,11.02,11.11,700,0
2011-12-01,10.85,10.88,10.85,10.88,500,0
2011-12-02,10.8,10.8,10.8,10.8,700,0
2011-12-05,11.3,11.3,11.3,11.3,100,0
2011-12-06,10.95,10.95,10.77,10.8,800,0
2011-12-07,11.5,11.91,11.5,11.91,860,0
2011-12-08,12.35,12.35,12.35,12.35,102,0
2011-12-09,12.95,13.03,12.95,13.03,459,0
2011-12-12,12.9,12.9,12.77,12.77,600,0
2011-12-13,12.44,12.44,12.44,12.44,200,0
2011-12-15,13.13,13.13,13.13,13.13,200,0
2011-12-19,13.25,13.25,13.2,13.2,950,0
2011-12-21,13,13.18,13,13.18,500,0
2011-12-22,13,13,13,13,500,0
2011-12-27,13.5,13.5,13.5,13.5,400,0
2012-01-03,13.65,13.65,13.65,13.65,195,0
2012-01-04,13.48,13.48,13.48,13.48,100,0
2012-01-06,13.01,13.01,13.01,13.01,300,0
2012-01-09,13.09,13.09,13.09,13.09,1000,0
2012-01-12,13.69,13.69,13.69,13.69,500,0
2012-01-19,13.58,13.58,13.58,13.58,800,0
2012-01-20,13.8,14.05,13.8,14.05,2794,0
2012-01-27,13.92,13.92,13.92,13.92,309,0
2012-01-31,13.88,13.88,13.88,13.88,270,0
2012-02-06,13.75,13.75,13.75,13.75,410,0
2012-02-07,13.76,13.76,13.76,13.76,276,0
2012-02-08,14.11,14.11,14.11,14.11,500,0
2012-02-13,14.22,14.22,14.22,14.22,500,0
2012-02-27,15.37,15.37,15.37,15.37,300,0
2012-02-29,17.5,17.5,17.35,17.5,950,0
2012-03-01,17.15,17.45,17.15,17.45,7251,0
2012-03-02,17.2,17.29,17.02,17.05,3215,0
2012-03-05,17,17.19,16.97,17.19,4000,0
2012-03-06,16.3,16.3,16.2,16.3,2301,0
2012-03-07,16.32,16.32,16.32,16.32,200,0
2012-03-09,16.6,16.65,16.6,16.65,1440,0
2012-03-12,16.65,16.65,16.65,16.65,650,0
2012-03-13,16.54,16.54,16.54,16.54,100,0
2012-03-14,16.5,16.5,16.45,16.45,300,0
2012-03-15,16.35,16.45,16.35,16.45,450,0
2012-03-16,16.49,16.49,16.49,16.49,500,0
2012-03-19,16.3,16.53,16.3,16.31,1189,0
2012-03-20,16.3,16.3,16.21,16.21,1510,0
2012-03-21,16.5,16.75,16.5,16.5,2157,0
2012-03-28,16.2,16.2,16.2,16.2,130,0
2012-03-29,15.5,15.5,15.5,15.5,550,0
2012-04-02,15.91,16.15,15.91,16.15,1752,0
2012-04-03,16,16,16,16,150,0
2012-04-04,15.9,15.9,15.9,15.9,250,0
2012-04-05,15.24,15.24,15.15,15.15,530,0
2012-04-09,15.15,15.15,15.07,15.07,1000,0
2012-04-10,15.05,15.05,14.8,14.85,600,0
2012-04-12,15.6,15.9,15.6,15.9,890,0
2012-04-13,15.75,15.75,15.69,15.69,900,0
2012-04-16,15.65,15.65,15.55,15.55,552,0
2012-04-18,15.72,15.89,15.72,15.89,1600,0
2012-04-20,15.63,15.63,15.63,15.63,200,0
2012-04-24,15.04,15.04,15.04,15.04,605,0
2012-04-25,14.91,14.91,14.91,14.91,500,0
2012-04-26,15,15,15,15,500,0
2012-04-27,15.1,15.1,15.1,15.1,100,0
2012-05-01,15.11,15.11,15.11,15.11,690,0
2012-05-02,15.01,15.02,15.01,15.02,400,0
2012-05-07,14.3,14.3,13.92,13.92,680,0
2012-05-08,13.9,13.9,13.52,13.52,700,0
2012-05-09,13.26,13.27,13.26,13.27,485,0
2012-05-10,13.7,13.7,13.7,13.7,100,0
2012-05-11,14.11,14.11,14.11,14.11,1306,0
2012-05-16,13.63,13.63,13.63,13.63,100,0
2012-05-23,13.9,13.9,13.86,13.86,700,0
2012-05-24,14.45,14.7,14.45,14.7,931,0
2012-06-01,14.55,14.55,14.07,14.07,1300,0
2012-06-04,14.4,14.49,14.4,14.49,410,0
2012-06-05,14.91,14.91,14.77,14.77,400,0
2012-06-06,15.06,15.07,15.06,15.07,410,0
2012-06-07,15.1,15.1,15.1,15.1,100,0
2012-06-08,14.95,15.05,14.95,15.05,1288,0
2012-06-19,15.21,15.21,15.21,15.21,1000,0
2012-06-22,15.65,15.65,15.65,15.65,189,0
2012-06-27,15.54,15.62,15.54,15.62,300,0
2012-06-28,15.5,15.5,15.5,15.5,900,0
2012-06-29,15.63,15.63,15.63,15.63,100,0
2012-07-05,15.2,15.2,15.2,15.2,200,0
2012-07-06,15.4,15.9,15.4,15.9,200,0
2012-07-09,15.5,15.5,15.5,15.5,100,0
2012-07-10,15.5,15.5,15.44,15.44,1000,0
2012-07-11,15.94,15.94,15.9,15.9,275,0
2012-07-16,15.87,15.87,15.87,15.87,500,0
2012-07-18,16.75,17.05,16.75,17.05,1189,0
2012-07-19,17.75,18.03,17.75,18.03,16884,0
2012-07-20,17.7,18.2,17.625,18.2,19765,0
2012-07-23,17.3,17.52,17.01,17.52,8556,0
2012-07-24,17.85,17.85,17.85,17.85,906,0
2012-07-25,17.85,17.85,17.83,17.84,611,0
2012-07-26,17.84,17.84,17.72,17.8,2505,0
2012-07-27,17.51,17.73,17.51,17.73,2440,0
2012-07-30,17.8,17.9,17.7,17.8,6605,0
2012-07-31,18,18,18,18,632,0
2012-08-01,17.85,17.95,17.8,17.89,12128,0
2012-08-02,17.6,17.6,17.3,17.48,2998,0
2012-08-03,17.85,18.01,17.825,17.825,600,0
2012-08-06,18.1,18.1,18,18,825,0
2012-08-07,18.14,18.14,18.01,18.01,250,0
2012-08-08,18.05,18.05,17.89,18.05,2250,0
2012-08-09,17.74,17.78,17.74,17.78,1655,0
2012-08-10,17.51,17.9,17.51,17.9,400,0
2012-08-14,17.74,17.74,17.53,17.53,650,0
2012-08-16,17.9,18.12,17.9,18.12,400,0
2012-08-17,18.2,18.2,18.2,18.2,500,0
2012-08-21,17.92,18.06,17.9,18.06,2250,0
2012-08-22,17.75,17.82,17.6,17.6,2000,0
2012-08-23,17.97,17.97,17.96,17.96,2400,0
2012-08-24,17.7,17.7,17.7,17.7,100,0
2012-08-27,17.35,17.4,17.22,17.3,1519,0
2012-08-28,17.28,17.28,17.26,17.27,2250,0
2012-08-29,17.05,17.05,17.05,17.05,400,0
2012-08-30,16.85,16.85,16.69,16.7,1210,0
2012-08-31,16.9,16.9,16.5,16.51,1095,0
2012-09-04,16.4,16.52,16.4,16.52,3680,0
2012-09-05,16.9,16.9,16.9,16.9,100,0
2012-09-06,17.25,17.42,17.25,17.42,1200,0
2012-09-07,18,18,17.83,17.83,950,0
2012-09-10,17.85,17.85,17.85,17.85,110,0
2012-09-11,18.06,18.9,18.04,18.89,68184,0
2012-09-12,19.6,20.05,19.5,19.95,29665,0
2012-09-13,19.79,19.99,19.31,19.95,9103,0
2012-09-14,19.85,19.95,19.78,19.85,8560,0
2012-09-17,19.65,19.76,19.6,19.7,12169,0
2012-09-18,20,20.09,20,20.05,5490,0
2012-09-19,20,20.2,20,20.19,3243,0
2012-09-20,19.89,20.17,19.89,20.17,2120,0
2012-09-21,20,20.25,20,20.25,599,0
2012-09-24,20.45,20.95,20.45,20.95,9581,0
2012-09-25,20.8,20.97,20.5,20.5,5353,0
2012-09-26,20.65,20.67,20.45,20.67,1450,0
2012-09-27,20.7,20.93,20.7,20.87,4944,0
2012-09-28,20.8,20.8,20.8,20.8,200,0
2012-10-01,21.77,22.02,21.77,22.02,4188,0
2012-10-02,22.95,23,22.62,22.64,2350,0
2012-10-03,22.4,22.4,22.1,22.12,4079,0
2012-10-04,22.5,22.75,22.5,22.58,3200,0
2012-10-05,23.05,23.05,22.9,22.98,1480,0
2012-10-08,23.3,23.3,23.19,23.19,750,0
2012-10-09,23.04,23.05,22.46,22.46,2980,0
2012-10-10,21.81,21.93,21.69,21.71,3369,0
2012-10-11,21.95,22.05,21.61,21.61,8345,0
2012-10-12,22.1,22.1,22.1,22.1,300,0
2012-10-15,22.25,22.3,22.1,22.25,1300,0
2012-10-16,22.52,22.68,22.52,22.65,4333,0
2012-10-17,22.75,22.75,22.45,22.45,400,0
2012-10-19,22.3,22.3,21.95,21.95,600,0
2012-10-22,22.04,22.19,21.92,22.19,1900,0
2012-10-23,21.3,21.3,21.15,21.2,1375,0
2012-10-24,21.6,21.78,21.6,21.78,1653,0
2012-10-26,21.6,21.6,21.6,21.6,100,0
2012-10-31,21.19,21.19,21,21,1000,0
2012-11-01,20.44,20.57,20.3,20.3,2808,0
2012-11-02,19.85,19.85,19.65,19.73,3315,0
2012-11-05,19.7,19.98,19.7,19.98,2693,0
2012-11-06,21.14,21.15,21.14,21.15,770,0
2012-11-07,21.2,21.2,20.6,20.72,2786,0
2012-11-08,21.4,21.75,21.4,21.75,3106,0
2012-11-09,21.85,21.85,21.85,21.85,300,0
2012-11-12,21.45,21.61,21.45,21.61,300,0
2012-11-13,20.91,20.91,20.27,20.28,2050,0
2012-11-14,20.4,20.41,20.4,20.41,545,0
2012-11-15,19.54,19.54,19.1,19.11,5999,0
2012-11-16,18.79,19,18.4,18.44,2699,0
2012-11-19,20.16,20.16,20.16,20.16,4463,0
2012-11-20,20,20,19.91,19.91,500,0
2012-11-21,19.95,20,19.95,20,651,0
2012-11-23,20.35,20.35,20.35,20.35,400,0
2012-11-26,21.55,21.75,21.55,21.67,33011,0
2012-11-27,21.45,21.68,21.34,21.62,5351,0
2012-11-28,21.33,21.5,21,21.21,4150,0
2012-11-29,21.7,21.82,21.7,21.82,1114,0
2012-11-30,21.75,21.83,21.37,21.37,4769,0
2012-12-03,22,22.26,22,22.18,500,0
2012-12-04,22.54,22.6,22.47,22.47,2835,0
2012-12-05,22.22,22.28,22.1,22.15,2000,0
2012-12-06,22.05,22.05,22.05,22.05,100,0
2012-12-07,21.93,21.93,21.69,21.91,2633,0
2012-12-10,21.29,21.49,21.29,21.49,2296,0
2012-12-12,21.5,21.67,21.5,21.67,500,0
2012-12-13,21.54,21.6,21.54,21.6,1300,0
2012-12-14,21.71,21.71,21.71,21.71,100,0
2012-12-17,21.4,21.48,21.35,21.35,1109,0
2012-12-19,21.8,21.8,21.8,21.8,408,0
2012-12-24,21.1,21.1,21.1,21.1,365,0
2012-12-26,21.07,21.07,21.07,21.07,100,0
2012-12-27,21.45,21.45,21.45,21.45,1121,0
2012-12-31,21,21.11,21,21.11,3000,0
2013-01-02,21.59,21.94,21.59,21.65,1771,0
2013-01-03,22.4,22.59,22.35,22.35,2564,0
2013-01-04,22.41,22.41,22.41,22.41,200,0
2013-01-07,22.5,22.86,22.5,22.86,7141,0
2013-01-08,22.86,22.9,22.86,22.89,1074,0
2013-01-09,23.4,24.32,23.4,24.21,21025,0
2013-01-10,24.65,24.74,24.35,24.74,25027,0
2013-01-11,24.57,24.99,24.44,24.98,6063,0
2013-01-14,25.01,25.1,24.9,25.1,5055,0
2013-01-15,25.15,25.15,24.9,25.03,6608,0
2013-01-16,26.05,26.27,25.93,26.2485,5890,0
2013-01-17,25.76,25.8,25.5,25.6,9537,0
2013-01-18,25.32,25.57,25.2955,25.57,3975,0
2013-01-22,25.21,25.26,25.1,25.11,4800,0
2013-01-23,25.25,25.48,25.25,25.4,7743,0
2013-01-24,25.776,25.8,25.29,25.29,8497,0
2013-01-25,25.45,25.46,25.45,25.46,200,0
2013-01-28,25.4,25.413,25.35,25.4,3870,0
2013-01-29,25.12,25.17,25.01,25.01,6216,0
2013-01-30,24.87,24.87,24.61,24.61,1875,0
2013-01-31,24.16,24.18,24.05,24.13,3387,0
2013-02-01,24.85,25.13,24.85,25.13,2516,0
2013-02-04,24.7,24.7,24.33,24.34,7954,0
2013-02-05,24.34,24.64,24.34,24.626,1305,0
2013-02-06,25.74,25.98,25.74,25.84,3272,0
2013-02-07,25.65,25.65,25.44,25.44,8856,0
2013-02-08,25.9,26,25.9,25.95,6723,0
2013-02-11,25.97,26.11,25.95,26.11,5638,0
2013-02-12,25.97,26.209,25.95,26.2,2050,0
2013-02-13,26.263,26.326,26.23,26.29,1700,0
2013-02-14,25.957,26.007,25.9,26,2075,0
2013-02-15,25.9,26.05,25.9,26,4445,0
2013-02-19,25.95,26,25.95,25.96,9425,0
2013-02-20,26.31,26.31,26.09,26.19,4195,0
2013-02-21,25.89,25.89,25.59,25.61,2740,0
2013-02-22,25.695,25.7,25.65,25.7,909,0
2013-02-25,25.5,25.5,24.799,24.799,4230,0
2013-02-26,25.25,25.25,25.03,25.18,3372,0
2013-02-27,25.301,25.35,25.25,25.25,880,0
2013-02-28,25.35,25.35,25.19,25.19,3100,0
2013-03-01,24.99,25.1,24.73,25.1,2300,0
2013-03-04,25.067,25.24,25.067,25.2,5676,0
2013-03-05,25.58,25.85,25.58,25.85,550,0
2013-03-06,26.74,27,26.74,26.901,3211,0
2013-03-07,26.81,26.81,26.68,26.7,1470,0
2013-03-08,24.16,25.15,24.1,25.09,18342,0
2013-03-11,23.975,24.71,23.95,24.71,3678,0
2013-03-12,24.28,24.28,24.09,24.09,2280,0
2013-03-13,23.926,23.926,23.7,23.79,4992,0
2013-03-14,23.55,23.725,23.5,23.725,7850,0
2013-03-15,24.55,25,24.55,24.96,6962,0
2013-03-18,24.34,24.7,24.25,24.7,1600,0
2013-03-19,24.45,24.45,24.45,24.45,100,0
2013-03-20,24.2,24.2,24.02,24.02,2900,0
2013-03-21,23.95,24.13,23.95,24.13,1201,0
2013-03-22,24,24.063,23.95,23.95,1264,0
2013-03-25,23.85,24.15,23.85,24.08,2780,0
2013-03-26,24.4,24.4,24.3,24.3,3091,0
2013-03-27,24.02,24.02,23.85,23.85,600,0
2013-03-28,24.1,24.15,24.1,24.15,200,0
2013-04-01,24.38,24.38,24.38,24.38,250,0
2013-04-03,24.4,24.6,24.4,24.41,525,0
2013-04-04,24.25,24.75,24.25,24.75,600,0
2013-04-05,23.72,23.84,23.72,23.84,729,0
2013-04-08,23.83,23.837,23.83,23.837,1930,0
2013-04-09,23.54,23.601,23.5,23.6,2400,0
2013-04-10,23.45,23.73,23.45,23.73,1100,0
2013-04-11,24.35,24.79,24.35,24.79,3521,0
2013-04-15,24.55,25.07,24.55,25.007,3044,0
2013-04-16,24.95,24.95,24.78,24.78,300,0
2013-04-17,24.7,24.7,24.7,24.7,100,0
2013-04-19,24.9,25.18,24.9,25.18,1300,0
2013-04-22,25.77,25.77,25.55,25.65,300,0
2013-04-23,25.95,26,25.95,26,1300,0
2013-04-24,26.5,26.55,26.4,26.41,4600,0
2013-04-25,26.54,26.55,26.5,26.5,3409,0
2013-04-26,26.425,26.425,26.425,26.425,200,0
2013-04-29,26,26,26,26,300,0
2013-04-30,26.03,26.12,26.03,26.12,599,0
2013-05-03,25.72,25.73,25.72,25.73,1826,0
2013-05-06,25.61,25.78,25.61,25.78,200,0
2013-05-07,25.511,25.511,25.5,25.5,965,0
2013-05-09,25.536,25.536,25.536,25.536,500,0
2013-05-10,25.13,25.13,25,25,624,0
2013-05-13,24.54,24.72,24.54,24.63,1400,0
2013-05-14,23.55,23.63,23,23,8206,0
2013-05-15,22.61,22.85,22.17,22.33,6570,0
2013-05-16,22.42,22.55,22.3,22.3,5389,0
2013-05-17,22.27,22.403,22.27,22.403,550,0
2013-05-20,22.7,22.82,22.7,22.72,1040,0
2013-05-22,22.38,22.38,22.38,22.38,100,0
2013-05-23,21.55,21.55,21.43,21.43,600,0
2013-05-24,21.92,21.92,21.55,21.6,4050,0
2013-05-28,21.65,21.65,21.65,21.65,300,0
2013-05-29,21.56,21.77,21.56,21.77,2240,0
2013-05-30,21.77,21.77,21.77,21.77,500,0
2013-05-31,21.7,21.7,21.64,21.64,700,0
2013-06-03,21.05,21.2,21,21.15,2710,0
2013-06-04,21.2,21.2,21.04,21.07,4810,0
2013-06-05,21.132,21.132,21,21,675,0
2013-06-06,21.34,21.44,21.26,21.44,1143,0
2013-06-07,21.34,21.34,21.34,21.34,100,0
2013-06-10,21.3,21.39,21.3,21.39,2340,0
2013-06-11,21.15,21.15,21.15,21.15,100,0
2013-06-12,21.13,21.35,21.08,21.08,400,0
2013-06-13,20.75,20.77,20.05,20.17,5049,0
2013-06-14,20.54,20.54,20.54,20.54,100,0
2013-06-17,20.65,20.7,20.56,20.6,3521,0
2013-06-18,20.65,20.65,20.52,20.52,5300,0
2013-06-19,20.06,20.06,20.06,20.06,2000,0
2013-06-20,19.39,19.39,18.46,18.46,7101,0
2013-06-21,18.65,18.89,18.52,18.65,8482,0
2013-06-24,18.74,18.81,18.6,18.62,3190,0
2013-06-25,19.44,19.44,19.2,19.24,2097,0
2013-06-26,19.18,19.24,19.15,19.24,1000,0
2013-06-27,19.635,20,19.635,19.95,2763,0
2013-07-01,20.1,20.45,20.1,20.45,1055,0
2013-07-02,20.78,20.81,20.78,20.81,600,0
2013-07-03,20.46,20.46,20.46,20.46,175,0
2013-07-05,20.52,20.52,20.5,20.5,400,0
2013-07-08,20.82,20.92,20.82,20.82,1288,0
2013-07-09,21.15,21.2,21.15,21.2,6200,0
2013-07-10,21.02,21.02,21,21,1000,0
2013-07-11,21.64,21.73,21.64,21.7,4473,0
2013-07-12,21.5,21.51,21.5,21.51,500,0
2013-07-15,21.54,21.54,21.54,21.54,210,0
2013-07-16,22,22,22,22,162,0
2013-07-17,21.83,21.85,21.75,21.75,1250,0
2013-07-18,21.54,21.54,21.46,21.46,600,0
2013-07-22,21.46,21.5385,21.46,21.5385,200,0
2013-07-23,21.9,22,21.8,21.8,1767,0
2013-07-25,21.467,21.48,21.32,21.32,3070,0
2013-07-26,21.3,21.3,21.3,21.3,200,0
2013-07-29,21.4675,21.47,21.435,21.47,1000,0
2013-07-30,21.35,21.35,21.26,21.26,300,0
2013-07-31,21.7,21.8,21.7,21.8,2100,0
2013-08-01,21.81,21.81,21.48,21.48,1329,0
2013-08-02,21.5,21.671,21.5,21.671,1700,0
2013-08-06,22.05,22.05,21.901,21.901,200,0
2013-08-07,21.7,21.7,21.7,21.7,200,0
2013-08-08,21.4,21.619,21.4,21.619,1250,0
2013-08-12,20.762,20.762,20.528,20.58,3210,0
2013-08-13,21,21.15,21,21.08,10850,0
2013-08-15,20.45,20.62,20.45,20.51,2700,0
2013-08-16,20.69,20.69,20.5,20.55,3500,0
2013-08-19,20.56,20.67,20.56,20.67,200,0
2013-08-21,20.22,20.48,20.22,20.35,2100,0
2013-08-22,20.4895,20.4895,20.4895,20.4895,150,0
2013-08-23,20.34,20.34,20.326,20.326,600,0
2013-08-26,20.36,20.36,20.36,20.36,100,0
2013-08-27,19.97,19.97,19.97,19.97,1683,0
2013-08-28,19.82,19.95,19.82,19.95,700,0
2013-08-30,20,20,20,20,200,0
2013-09-03,19.89,19.89,19.83,19.83,950,0
2013-09-04,19.59,19.59,19.59,19.59,1700,0
2013-09-05,19.728,19.728,19.728,19.728,1100,0
2013-09-06,19.79,19.79,19.79,19.79,200,0
2013-09-09,19.82,19.92,19.82,19.92,300,0
2013-09-10,20.56,20.61,20.56,20.61,1478,0
2013-09-12,20.55,20.55,20.53,20.53,200,0
2013-09-16,20.28,20.46,20.28,20.46,400,0
2013-09-17,19.87,19.87,19.83,19.83,800,0
2013-09-18,19.81,20.25,19.81,20.25,871,0
2013-09-19,20.39,20.39,20.39,20.39,200,0
2013-09-23,20.49,20.49,20.44,20.44,1100,0
2013-09-24,21.48,21.48,21.48,21.48,100,0
2013-09-25,21.31,21.34,21.15,21.15,8686,0
2013-09-26,21.27,21.3,21.25,21.26,2400,0
2013-09-27,21.36,21.36,21.19,21.33,1270,0
2013-09-30,21.3615,21.3615,21.13,21.13,2822,0
2013-10-01,21,21,20.99,20.99,300,0
2013-10-03,21.02,21.02,21.02,21.02,200,0
2013-10-04,20.959,20.959,20.84,20.84,900,0
2013-10-07,20.659,20.659,20.659,20.659,200,0
2013-10-09,20.24,20.24,20.24,20.24,100,0
2013-10-11,20,20,19.93,19.93,1800,0
2013-10-14,19.72,19.756,19.72,19.756,1366,0
2013-10-15,19.62,19.62,19.5,19.5,3200,0
2013-10-16,19.8,19.8,19.8,19.8,1450,0
2013-10-17,20.32,20.35,20.32,20.35,1100,0
2013-10-18,20.54,20.54,20.54,20.54,500,0
2013-10-21,20.98,20.98,20.81,20.81,600,0
2013-10-22,20.78,20.78,20.78,20.78,200,0
2013-10-23,20.66,20.66,20.66,20.66,1098,0
2013-10-24,20.76,20.76,20.74,20.74,340,0
2013-10-25,20.76,20.76,20.607,20.607,8440,0
2013-10-28,20.57,20.57,20.34,20.34,6330,0
2013-10-29,20.28,20.28,20.1655,20.1655,1190,0
2013-10-30,20,20,19.79,19.79,630,0
2013-10-31,19.31,19.32,19.3,19.306,2200,0
2013-11-01,18.9395,19.2,18.9395,19,2890,0
2013-11-04,19.3285,19.3285,19.3285,19.3285,100,0
2013-11-05,18.7895,18.83,18.7895,18.81,1400,0
2013-11-06,19.511,19.511,19.51,19.51,600,0
2013-11-11,18.74,18.74,18.74,18.74,100,0
2013-11-12,19.05,19.05,19.05,19.05,150,0
2013-11-13,18.85,18.85,18.8,18.8,450,0
2013-11-15,18.77,18.83,18.719,18.75,2320,0
2013-11-18,18.73,18.8,18.73,18.75,1300,0
2013-11-19,18.47,18.51,18.34,18.34,300,0
2013-11-20,18.89,18.89,18.41,18.41,600,0
2013-11-22,18.38,18.43,18.38,18.43,1625,0
2013-11-25,18.25,18.34,18.23,18.324,1570,0
2013-11-26,18.17,18.2,18.17,18.2,820,0
2013-11-27,18.8725,18.8725,18.7,18.79,2500,0
2013-11-29,19.97,20.1,19.97,20.1,1182,0
2013-12-02,19.7805,19.7805,19.7805,19.7805,300,0
2013-12-03,19.42,19.42,19.42,19.42,700,0
2013-12-04,19.36,19.4,19.36,19.38,800,0
2013-12-05,19.209,19.209,19.209,19.209,100,0
2013-12-06,19.309,19.309,19.309,19.309,100,0
2013-12-10,19.35,19.4,19.35,19.4,110,0
2013-12-12,19.1,19.1,19.1,19.1,100,0
2013-12-17,19.07,19.07,19.07,19.07,230,0
2013-12-18,19.0195,19.09,19.0195,19.087,3000,0
2013-12-20,19.25,19.48,19.25,19.404,910,0
2013-12-23,19.968,19.968,19.968,19.968,200,0
2013-12-24,20.34,20.34,20.34,20.34,752,0
2013-12-26,20.3,20.42,20.3,20.42,700,0
2013-12-27,20.54,20.54,20.54,20.54,100,0
2013-12-30,20.985,21,20.985,21,450,0
2013-12-31,21.0365,21.0365,21.0365,21.0365,100,0
2014-01-02,21.19,21.19,21.19,21.19,721,0
2014-01-06,20.82,20.82,20.77,20.77,210,0
2014-01-07,21.19,21.19,21.19,21.19,200,0
2014-01-09,21.69,21.82,21.69,21.82,490,0
2014-01-10,22.56,23.35,22.485,23.345,49738,0
2014-01-13,23.7795,23.98,23.72,23.818,21470,0
2014-01-14,23.88,24.2,23.765,24.2,16602,0
2014-01-15,23.699,23.71,23.35,23.53,8736,0
2014-01-16,23.34,23.34,23.2,23.34,5209,0
2014-01-17,23.45,23.68,23.45,23.65,1825,0
2014-01-21,23.488,23.579,23.249,23.44,4398,0
2014-01-22,23.29,23.45,23.29,23.45,474,0
2014-01-23,23.65,23.7416,23.65,23.7416,7690,0
2014-01-24,23.935,23.935,23.55,23.55,200,0
2014-01-27,23.108,23.16,23,23.16,4697,0
2014-01-28,23.15,23.31,23.15,23.31,1592,0
2014-01-29,24.26,24.835,24.14,24.79,2470,0
2014-01-30,24.469,24.48,24.28,24.37,25561,0
2014-01-31,24.23,24.39,24.01,24.3,4093,0
2014-02-03,24.241,24.29,23.95,23.95,3483,0
2014-02-04,23.835,23.835,23.66,23.745,1734,0
2014-02-05,23.95,23.95,23.72,23.88,5275,0
2014-02-06,23.53,23.53,23.385,23.385,1462,0
2014-02-07,23.5,23.5,23.47,23.483,950,0
2014-02-10,23.88,23.88,23.76,23.7615,1850,0
2014-02-11,24,24.079,23.95,24.079,1165,0
2014-02-12,23.862,23.87,23.7,23.87,2358,0
2014-02-13,23.97,23.97,23.97,23.97,250,0
2014-02-14,24.4105,24.61,24.4,24.562,2405,0
2014-02-18,24.9,25.04,24.86,24.86,2006,0
2014-02-19,24.75,24.75,24.55,24.55,250,0
2014-02-20,24.46,24.46,24.46,24.46,190,0
2014-02-21,24.58,24.77,24.58,24.77,1440,0
2014-02-24,24.87,24.87,24.7665,24.87,1100,0
2014-02-25,24.865,24.95,24.865,24.95,410,0
2014-02-26,24.959,25.04,24.959,25.04,610,0
2014-02-27,24.95,24.95,24.879,24.879,635,0
2014-02-28,23.146,23.24,22.712,22.77,12503,0
2014-03-03,22.6525,22.675,22.41,22.41,5746,0
2014-03-04,22.38,22.395,22.26,22.26,6462,0
2014-03-05,22.31,22.41,22.31,22.3205,640,0
2014-03-06,22.77,22.77,22.77,22.77,6024,0
2014-03-07,22.77,22.77,22.39,22.39,340,0
2014-03-10,22.29,22.29,21.9,21.9085,2550,0
2014-03-11,22.32,22.32,22.32,22.32,300,0
2014-03-12,21.85,22.12,21.85,22.12,1180,0
2014-03-13,23.86,23.86,23.35,23.371,5301,0
2014-03-14,22.46,22.46,22.42,22.42,725,0
2014-03-17,22.55,22.73,22.2,22.21,13510,0
2014-03-18,22.771,23.14,22.771,23,4099,0
2014-03-19,23.1,23.1,22.75,22.87,6728,0
2014-03-20,22.84,22.87,22.84,22.87,1200,0
2014-03-21,22.88,22.88,22.5,22.6,5854,0
2014-03-24,22.76,22.76,22.1,22.68,3845,0
2014-03-25,22,22,21.99,21.99,971,0
2014-03-26,21.95,21.95,21.95,21.95,288,0
2014-03-27,21.808,21.92,21.8,21.92,1378,0
2014-03-31,22,22,22,22,387,0
2014-04-01,22.05,22.05,22.05,22.05,839,0
2014-04-02,22.065,22.065,22.02,22.02,592,0
2014-04-03,22.1,23.29,22.1,23.205,5132,0
2014-04-04,23.09,23.09,22.986,22.986,1205,0
2014-04-07,23.08,23.08,22.99,23,850,0
2014-04-08,23,23,23,23,933,0
2014-04-09,23.025,23.08,22.9365,23.08,2328,0
2014-04-10,23.28,23.35,23.09,23.09,2725,0
2014-04-11,22.55,22.65,22.55,22.65,919,0
2014-04-14,21.82,22.09,21.813,21.827,6597,0
2014-04-15,21.8,21.8,21.5,21.585,2770,0
2014-04-16,21.8,21.8,21.8,21.8,150,0
2014-04-17,21.851,21.851,21.85,21.85,715,0
2014-04-21,21.776,21.89,21.776,21.89,265,0
2014-04-22,22.13,22.15,22.13,22.15,715,0
2014-04-23,22.16,22.16,22.16,22.16,160,0
2014-04-24,22.197,22.197,22.197,22.197,500,0
2014-04-25,21.92,21.92,21.51,21.51,3856,0
2014-04-28,21.61,21.61,21.61,21.61,1715,0
2014-04-29,21.8,21.8,21.5515,21.5515,650,0
2014-04-30,21.851,21.851,21.54,21.5505,6791,0
2014-05-01,21.604,21.604,21.58,21.58,755,0
2014-05-02,21.8,21.8,21.64,21.64,600,0
2014-05-05,21.63,21.63,21.5,21.5,800,0
2014-05-06,22,22.004,21.86,21.86,3535,0
2014-05-07,21.83,21.83,21.83,21.83,150,0
2014-05-08,21.9235,22.06,21.9235,22.06,2395,0
2014-05-09,21.86,21.86,21.86,21.86,110,0
2014-05-12,21.85,21.85,21.85,21.85,200,0
2014-05-13,21.7,21.7,21.5,21.5,1010,0
2014-05-14,21.291,21.38,21.291,21.38,300,0
2014-05-15,21.15,21.15,21,21,1602,0
2014-05-16,20.99,20.99,20.7715,20.7715,950,0
2014-05-19,20.79,20.79,20.7,20.7,1201,0
2014-05-20,20.8,20.905,20.635,20.905,2750,0
2014-05-21,20.91,20.91,20.91,20.91,1000,0
2014-05-22,21.064,21.064,21.064,21.064,591,0
2014-05-23,21.015,21.015,21.006,21.006,400,0
2014-05-27,21.27,21.27,21.21,21.21,875,0
2014-05-28,21.3365,21.44,21.3365,21.44,996,0
2014-05-29,21.361,21.361,21.361,21.361,100,0
2014-05-30,22.1035,22.4,21.91,22.31,3627,0
2014-06-02,22.47,22.47,21.97,21.97,1295,0
2014-06-03,21.89,21.89,21.64,21.64,603,0
2014-06-04,21.64,21.64,21.58,21.58,1857,0
2014-06-05,21.56,21.716,21.56,21.716,500,0
2014-06-06,21.84,21.84,21.84,21.84,100,0
2014-06-09,22.06,22.06,22.06,22.06,610,0
2014-06-10,21.87,21.87,21.77,21.77,6353,0
2014-06-12,21.76,21.76,21.76,21.76,100,0
2014-06-13,21.72,21.75,21.72,21.75,400,0
2014-06-16,21.85,21.85,21.85,21.85,300,0
2014-06-17,20.35,20.373,20.35,20.373,687,0
2014-06-18,20.12,20.138,19.81,20.05,2237,0
2014-06-19,20.34,20.56,20.34,20.511,820,0
2014-06-20,20.21,20.21,20.21,20.21,754,0
2014-06-23,20.28,20.28,20.174,20.275,1894,0
2014-06-24,20.37,20.56,20.37,20.56,1218,0
2014-06-25,19.75,19.75,18.79,19.415,3756,0
2014-06-26,18.776,18.776,18.41,18.41,3550,0
2014-06-27,18.49,18.9885,18.49,18.9885,4725,0
2014-06-30,19.5165,19.5165,19.31,19.31,3175,0
2014-07-01,19.886,20.07,19.87,20.03,8006,0
2014-07-02,20.452,20.452,20.446,20.446,205,0
2014-07-08,19.79,19.83,19.72,19.83,300,0
2014-07-10,19.438,19.83,19.438,19.81,3732,0
2014-07-11,19.9135,19.9135,19.9135,19.9135,195,0
2014-07-14,19.975,19.975,19.88,19.88,730,0
2014-07-16,19.97,19.97,19.97,19.97,100,0
2014-07-17,19.47,19.47,19.26,19.26,320,0
2014-07-18,19.3545,19.41,19.3545,19.41,5100,0
2014-07-21,19.34,19.34,19.18,19.18,1115,0
2014-07-22,19.22,19.22,19.22,19.22,1221,0
2014-07-23,19.399,19.399,19.399,19.399,400,0
2014-07-24,19.47,19.47,19.47,19.47,200,0
2014-07-28,19.12,19.285,19.12,19.24,450,0
2014-07-29,19.29,19.29,19.29,19.29,490,0
2014-07-30,19.4225,19.4225,19.4225,19.4225,600,0
2014-07-31,19.468,19.468,19.468,19.468,184,0
2014-08-04,19.398,19.41,19.398,19.41,350,0
2014-08-05,19,19,19,19,200,0
2014-08-06,18.835,18.835,18.8,18.8,875,0
2014-08-07,18.76,18.766,18.75,18.75,1679,0
2014-08-08,17.23,17.23,17.0835,17.15,5751,0
2014-08-11,16.13,16.49,16.06,16.485,4625,0
2014-08-12,16.645,16.645,16.5001,16.5001,1200,0
2014-08-13,16.61,16.68,16.57,16.592,4871,0
2014-08-14,16.9,16.9,16.82,16.82,3775,0
2014-08-15,16.79,16.96,16.79,16.96,625,0
2014-08-18,17.2,17.23,17.2,17.23,600,0
2014-08-19,17.275,17.28,17.25,17.28,1117,0
2014-08-20,17.2,17.2,17.096,17.096,561,0
2014-08-21,17.0225,17.0225,17.0225,17.0225,150,0
2014-08-22,16.84,16.84,16.84,16.84,225,0
2014-08-25,16.93,16.93,16.93,16.93,1706,0
2014-08-28,16.72,16.79,16.61,16.61,2423,0
2014-08-29,16.46,16.46,16.46,16.46,100,0
2014-09-02,16.46,16.79,16.37,16.67,2292,0
2014-09-03,16.61,16.61,16.52,16.605,2200,0
2014-09-04,16.37,16.37,16.25,16.35,2800,0
2014-09-05,16.26,16.26,15.9755,15.9755,900,0
2014-09-08,16.16,16.2,16.11,16.11,1450,0
2014-09-09,16.26,16.26,16.26,16.26,300,0
2014-09-15,15.934,15.934,15.88,15.88,1050,0
2014-09-16,15.62,15.62,15.48,15.48,877,0
2014-09-17,15.6,15.687,15.5,15.5,1290,0
2014-09-18,15.69,15.8,15.69,15.8,1780,0
2014-09-19,15.72,15.73,15.51,15.51,600,0
2014-09-23,15.99,15.99,15.99,15.99,100,0
2014-09-24,15.69,15.69,15.61,15.61,570,0
2014-09-25,15.555,15.555,15.555,15.555,300,0
2014-09-26,15.3,15.3,15.27,15.27,3000,0
2014-09-29,15.2813,15.2813,15.2813,15.2813,160,0
2014-09-30,15,15,14.96,14.96,2626,0
2014-10-01,15.03,15.03,15.03,15.03,1000,0
2014-10-02,15.22,15.22,15.22,15.22,100,0
2014-10-03,14.66,14.69,14.65,14.68,1648,0
2014-10-06,14.76,14.969,14.76,14.79,1500,0
2014-10-07,14.6801,14.78,14.68,14.78,900,0
2014-10-08,14.695,14.695,14.68,14.684,976,0
2014-10-09,14.94,14.94,14.75,14.75,839,0
2014-10-10,14.715,14.715,14.56,14.56,1225,0
2014-10-13,14.55,14.55,14.288,14.375,832,0
2014-10-14,14.01,14.01,13.778,13.8,3350,0
2014-10-15,13.7775,13.7775,13.5,13.5,1110,0
2014-10-16,12.95,13.1,12.95,13.055,2653,0
2014-10-17,12.91,12.91,12.91,12.91,400,0
2014-10-20,13.31,13.31,13.31,13.31,141,0
2014-10-21,13.93,13.97,13.93,13.97,815,0
2014-10-22,14.234,14.234,14.06,14.06,589,0
2014-10-23,14.445,14.445,14.4275,14.4275,757,0
2014-10-27,14.48,14.48,14.48,14.48,2275,0
2014-10-28,14.48,14.48,14.48,14.48,400,0
2014-10-30,14.29,14.29,14.29,14.29,1480,0
2014-10-31,14,14,13.93,13.993,800,0
2014-11-03,14.13,14.195,14.13,14.195,800,0
2014-11-04,14.23,14.23,14.23,14.23,250,0
2014-11-05,14.33,14.33,14.33,14.33,100,0
2014-11-06,14.25,14.355,14.25,14.355,1325,0
2014-11-10,14.484,14.69,14.484,14.69,300,0
2014-11-11,14.48,14.685,14.48,14.685,600,0
2014-11-12,14.8,14.8,14.78,14.78,200,0
2014-11-13,15.13,15.25,15.12,15.14,2672,0
2014-11-14,15.14,15.14,15.14,15.14,2000,0
2014-11-17,15.838,15.838,15.838,15.838,298,0
2014-11-18,15.98,15.98,15.98,15.98,260,0
2014-11-26,16.064,16.064,16.03,16.03,2030,0
2014-11-28,16.2,16.2,16.2,16.2,150,0
2014-12-01,16,16,16,16,140,0
2014-12-02,16.1,16.1,16.1,16.1,800,0
2014-12-05,16.76,16.84,16.74,16.74,1650,0
2014-12-08,17.15,17.15,17,17,515,0
2014-12-09,18.364,18.364,18.364,18.364,210,0
2014-12-10,18.322,18.322,18.3,18.3,612,0
2014-12-12,18.2,18.2,18.125,18.125,730,0
2014-12-16,17.96,17.96,17.96,17.96,300,0
2014-12-18,18.1215,18.1215,18.1215,18.1215,800,0
2014-12-19,17.78,17.78,17.78,17.78,300,0
2014-12-23,18.292,18.52,18.292,18.52,1390,0
2014-12-29,18.68,18.68,18.68,18.68,400,0
2014-12-30,18.76,18.79,18.64,18.79,1050,0
2014-12-31,18.654,18.654,18.51,18.51,1522,0
2015-01-05,19.051,19.051,19.051,19.051,413,0
2015-01-06,18.37,18.4,18.21,18.21,5300,0
2015-01-08,17.6,17.6,17.6,17.6,125,0
2015-01-09,18.65,18.65,18.5,18.57,900,0
2015-01-12,19.33,19.33,19.33,19.33,176,0
2015-01-13,19.59,19.76,19.59,19.76,225,0
2015-01-22,19.8,19.8,19.8,19.8,500,0
2015-01-23,19.645,19.645,19.645,19.645,300,0
2015-01-26,20.25,20.29,20.25,20.29,550,0
2015-01-28,20.05,20.05,20.05,20.05,100,0
2015-01-29,20.25,20.25,20.223,20.223,300,0
2015-01-30,20.558,20.558,20.52,20.52,1000,0
2015-02-02,21.34,21.34,21.3,21.3,300,0
2015-02-03,22.749,22.749,22.749,22.749,250,0
2015-02-04,22.5,22.5,22.5,22.5,255,0
2015-02-05,22.45,22.5,22.45,22.5,2325,0
2015-02-06,22.5,22.5,22.5,22.5,400,0
2015-02-09,21.98,22.08,21.98,22.08,1596,0
2015-02-10,21.734,21.75,21.7201,21.7201,1030,0
2015-02-11,21.74,21.74,21.68,21.68,1500,0
2015-02-12,21.978,21.978,21.978,21.978,500,0
2015-02-13,22.03,22.03,22.03,22.03,110,0
2015-02-18,22.285,22.285,22.285,22.285,150,0
2015-02-20,22.29,22.29,22.29,22.29,500,0
2015-02-24,22.4,22.4,22.4,22.4,1100,0
2015-02-25,22.81,22.9,22.81,22.9,1010,0
2015-02-26,22.74,22.74,22.3935,22.3935,640,0
2015-02-27,22.26,22.39,22.26,22.39,550,0
2015-03-02,22.54,22.54,22.54,22.54,150,0
2015-03-04,22.5,22.75,22.5,22.75,2470,0
2015-03-06,22,22.01,21.99,21.99,2200,0
2015-03-09,21.59,21.59,21.59,21.59,170,0
2015-03-10,22.28,22.47,22.1305,22.345,12308,0
2015-03-11,25.913,25.913,24.4,25,6295,0
2015-03-12,23.76,23.76,23,23.6,7048,0
2015-03-13,23.62,24.12,23.5,24.02,22316,0
2015-03-16,23.79,23.92,23.75,23.92,6993,0
2015-03-17,23.01,23.1,22.64,23.1,8089,0
2015-03-18,23,23.92,22.87,23.92,3210,0
2015-03-19,23.66,23.785,23.57,23.785,2720,0
2015-03-20,24.01,24.21,23.93,24.21,1487,0
2015-03-23,23.73,23.73,23.73,23.73,334,0
2015-03-24,23.795,23.795,23.78,23.78,1500,0
2015-03-25,24.65,24.8,24.1,24.1,1700,0
2015-03-26,23.5,23.5,23.14,23.19,4085,0
2015-03-27,22.3,22.71,22.3,22.4715,3016,0
2015-03-30,24.11,24.11,24.0488,24.0488,619,0
2015-03-31,23.9,23.9,23.83,23.83,300,0
2015-04-01,24,24,23.85,23.85,630,0
2015-04-02,24.32,24.51,24.32,24.325,2770,0
2015-04-06,24.5,24.54,24.5,24.54,712,0
2015-04-07,24.5,24.5,24.5,24.5,600,0
2015-04-09,24.62,24.62,24.35,24.35,1218,0
2015-04-10,24.405,24.49,24.405,24.49,712,0
2015-04-13,25.32,25.4,25.08,25.08,3000,0
2015-04-14,26.33,26.77,26.33,26.55,5445,0
2015-04-15,30.25,30.75,30.19,30.75,5533,0
2015-04-16,34.16,34.542,34,34.48,32215,0
2015-04-17,33.28,33.88,32.855,33.83,10260,0
2015-04-20,34.37,34.47,34.15,34.426,6848,0
2015-04-21,34.8,35.41,34.8,35.37,6485,0
2015-04-22,35.63,35.63,35.395,35.52,1500,0
2015-04-23,35.15,35.8,34.81,35.565,3250,0
2015-04-24,34.78,35.055,34.65,35,2383,0
2015-04-27,38.24,40,38.08,39.37,9048,0
2015-04-28,42.83,43.22,42.6,43,9552,0
2015-04-29,41.4,42.88,41.19,42.88,9361,0
2015-04-30,42.66,42.66,42,42.45,3175,0
2015-05-01,42.47,42.58,42.13,42.58,1092,0
2015-05-04,42.66,42.66,42.5,42.55,1682,0
2015-05-05,42.06,42.06,41.42,41.58,3662,0
2015-05-06,39.68,40.07,38.55,38.6,10309,0
2015-05-07,39.165,40.66,39.165,40.17,3139,0
2015-05-08,41,41.6,41,41.5,1933,0
2015-05-11,42.55,42.55,42.51,42.55,981,0
2015-05-12,43.395,43.395,42.99,43,2013,0
2015-05-13,43,43.2,43,43.2,1407,0
2015-05-14,46.3,51.94,44.1,50.5,1862200,0
2015-05-15,49.75,50.73,49.17,49.92,764827,0
2015-05-18,49.47,54.86,49,50.2,211941,0
2015-05-19,49.98,50.39,48.56,49,189600,0
2015-05-20,48.71,49.4,48.62,49.15,100700,0
2015-05-21,49.21,49.77,49.07,49.33,36600,0
2015-05-22,48.98,49.65,48.83,49.22,103900,0
2015-05-26,48.19,48.9,48.085,48.57,89449,0
2015-05-27,50.67,50.81,49.5,49.91,67800,0
2015-05-28,52.59,54.45,51.927,54,102703,0
2015-05-29,57.78,59.13,56.72,56.93,96100,0
2015-06-01,56.61,59.19,55.29,58.33,131700,0
2015-06-02,57.47,58.25,57.2,57.9,57800,0
2015-06-03,56.57,57.5,56.3,56.57,37600,0
2015-06-04,56,56.2,55,55.33,26000,0
2015-06-05,52,53,51.22,52.07,87500,0
2015-06-08,55.77,56.04,54.86,55.51,55600,0
2015-06-09,55.64,55.86,53.64,54.03,23968,0
2015-06-10,54.96,55.58,54.05,55.4,23465,0
2015-06-11,54.5,54.95,54.465,54.65,9650,0
2015-06-12,54.35,54.35,53.52,53.8,39400,0
2015-06-15,50.72,51.61,50.12,50.77,74000,0
2015-06-16,53.53,54.09,52.27,53,106200,0
2015-06-17,52.06,52.51,51,52.25,47800,0
2015-06-18,51.82,54,51.82,53.5,30300,0
2015-06-19,53.85,53.9,52.95,53.38,27600,0
2015-06-22,55.49,56.1,55.16,55.98,24400,0
2015-06-23,56.1,57.078,55.92,56.83,23917,0
2015-06-24,54.27,55.51,53.95,54.33,41400,0
2015-06-25,54.81,54.99,54.2,54.4,12900,0
2015-06-26,53.69,53.82,52.91,53.28,29600,0
2015-06-29,51.95,52.56,51,51.23,39800,0
2015-06-30,52,52,51.01,51.5,13993,0
2015-07-01,53.47,54.03,51.79,52.41,27600,0
2015-07-02,52.07,52.2,50.75,50.77,59700,0
2015-07-06,50.51,52.29,50.51,52,146700,0
2015-07-07,52.62,53.26,50.58,52.48,172000,0
2015-07-08,51.83,52.23,51.03,51.62,56400,0
2015-07-09,51.99,52.6,51.83,52.5,9100,0
2015-07-10,52.76,53.82,52.43,53.06,17200,0
2015-07-13,53.27,55.51,53.25,55.09,21200,0
2015-07-14,55.87,57.4,55.87,57.4,15517,0
2015-07-15,57.06,57.3,55.76,56.06,27144,0
2015-07-16,55.61,56.99,55.43,56.6,19900,0
2015-07-17,55.75,55.75,54.62,54.99,31600,0
2015-07-20,54.99,55.62,54.08,54.9,22300,0
2015-07-21,55.59,56.73,55.59,56.71,16700,0
2015-07-22,56.53,57.44,56.33,57.17,22300,0
2015-07-23,56,56.33,55.62,55.78,17100,0
2015-07-24,56.23,56.95,55.8,56.33,11100,0
2015-07-27,55.46,55.85,54.75,54.79,18700,0
2015-07-28,54.88,55.76,54.5,55.74,8800,0
2015-07-29,56.56,57.53,56.29,56.7,20500,0
2015-07-30,57.13,58.52,56.73,57.05,73800,0
2015-07-31,59.83,63.33,59.77,60.65,64800,0
2015-08-03,61.53,63.4,61.09,62.2,45375,0
2015-08-04,63.53,63.64,62.75,62.98,31800,0
2015-08-05,62.35,62.82,61.5,62.66,35100,0
2015-08-06,62.7,62.7,60.51,61.11,40683,0
2015-08-07,58.55,59.61,57.8,59.42,21800,0
2015-08-10,60.5,61.33,59.97,60.31,56400,0
2015-08-11,60.15,60.16,59.24,59.56,38245,0
2015-08-12,58.8,59.92,57.98,59.83,30600,0
2015-08-13,60,61.6,60,61.3,14900,0
2015-08-14,60.54,61.32,60.01,60.86,15500,0
2015-08-17,59.96,60.31,59.45,59.9,15500,0
2015-08-18,65.34,65.61,63.83,64.04,61100,0
2015-08-19,64,64.04,62.52,63.59,20900,0
2015-08-20,64.22,65.17,63.65,64.05,83900,0
2015-08-21,61.44,62.83,61.05,61.54,37000,0
2015-08-24,55.5,60.98,54.5,59.58,80999,0
2015-08-25,63.09,64.5,62.81,62.92,35800,0
2015-08-26,62.48,62.48,59.78,61.6,70100,0
2015-08-27,60.9,61.56,60,61.47,25000,0
2015-08-28,60.32,60.95,60.09,60.49,22800,0
2015-08-31,60.04,60.86,59.92,60.58,16600,0
2015-09-01,58.65,59.35,57.98,57.98,38500,0
2015-09-02,57.37,57.92,56.9,57.92,22700,0
2015-09-03,59.74,59.99,59.03,59.24,33900,0
2015-09-04,57.79,57.79,57.04,57.47,11700,0
2015-09-08,59.58,59.72,58.67,59.08,75800,0
2015-09-09,59.34,59.37,58.8,58.99,20400,0
2015-09-10,58.87,59.83,58.87,59.06,44203,0
2015-09-11,59.1,59.72,58.87,59,46500,0
2015-09-14,57.6,58.4,57.42,58.24,22500,0
2015-09-15,57.43,59.16,57.35,58.76,48900,0
2015-09-16,59.02,59.17,58.31,58.94,11700,0
2015-09-17,57.79,59.16,57.79,58.6,30300,0
2015-09-18,58.29,61.67,58.23,61.04,53300,0
2015-09-21,63.75,65.7,63.11,63.73,51600,0
2015-09-22,63.99,65.58,63.44,63.75,61600,0
2015-09-23,63.63,63.63,62.5,62.51,107200,0
2015-09-24,61.55,61.91,59.31,61.48,53770,0
2015-09-25,45.65,50.86,42.5,44.6,766100,0
2015-09-28,46.38,46.68,44.6,46.55,450975,0
2015-09-29,43.65,43.65,38.35,39.01,463800,0
2015-09-30,39.65,41.2,38.04,40.71,450400,0
2015-10-01,43.02,43.7,39.38,39.96,205600,0
2015-10-02,40.26,42.26,39.03,42.1,267100,0
2015-10-05,42.38,45.3,41.98,45.13,104384,0
2015-10-06,45.06,47.2,45.06,46.17,80500,0
2015-10-07,46.2,46.38,44.79,45.58,51700,0
2015-10-08,43.54,44.17,42.5,43.54,93200,0
2015-10-09,43.58,44.41,43.48,44.35,90300,0
2015-10-12,44.09,45.93,43.8,44.99,67869,0
2015-10-13,44.49,46.68,44.4,45.07,26400,0
2015-10-14,45.15,46.14,45.02,45.39,42100,0
2015-10-15,47.11,49.4,46.71,48.9,78700,0
2015-10-16,48.6,48.99,48.03,48.6,42200,0
2015-10-19,49.59,51.79,49.51,50.67,78100,0
2015-10-20,52.28,52.47,49.65,50.02,111895,0
2015-10-21,50.66,50.98,47.67,48.82,133100,0
2015-10-22,48.29,48.42,46.9,47.01,154300,0
2015-10-23,47.57,49.06,47.33,48.11,43600,0
2015-10-26,48.55,48.57,47.26,47.3,80400,0
2015-10-27,47.79,48.1,47.18,47.69,52100,0
2015-10-28,48.5,48.92,47.1,48,177600,0
2015-10-29,47.73,48.46,47.67,48.19,47500,0
2015-10-30,48,48.81,47.85,48,121000,0
2015-11-02,47.87,48.47,46.92,48.32,96676,0
2015-11-03,48.1,48.77,47.81,48.32,85100,0
2015-11-04,48.58,50.263,48.4,49.76,175084,0
2015-11-05,50.56,51.22,50.25,50.91,43600,0
2015-11-06,51.14,51.14,48.98,49.16,55600,0
2015-11-09,49.66,49.67,48.68,49.33,22293,0
2015-11-10,49.55,51.37,49.41,51.2,73800,0
2015-11-11,51.12,54.26,51.12,53.48,140300,0
2015-11-12,51.85,51.92,51.02,51.6,61900,0
2015-11-13,48.7,49.93,48.55,49.37,173700,0
2015-11-16,51.62,52.59,51.5,52.21,365800,0
2015-11-17,53.16,53.49,51.81,51.88,191800,0
2015-11-18,52,52.24,51.05,51.19,138600,0
2015-11-19,51.96,51.97,49.73,50.06,57800,0
2015-11-20,49.59,49.71,48.96,49,57000,0
2015-11-23,49,49.33,48.78,48.83,133000,0
2015-11-24,47.59,48.03,47.32,47.49,47700,0
2015-11-25,47.74,48.51,47.74,48.27,47500,0
2015-11-27,49.19,49.86,48.2,49.65,86100,0
2015-11-30,49.69,49.91,49.35,49.72,50800,0
2015-12-01,50.05,50.05,48.16,48.45,128005,0
2015-12-02,49.51,49.68,48.6,48.78,24735,0
2015-12-03,50.02,50.1,46.79,47.06,196737,0
2015-12-04,48.13,49.24,47.99,49.06,72800,0
2015-12-07,48.52,48.69,47.43,47.96,88100,0
2015-12-08,55.37,56.79,54.1,54.93,325805,0
2015-12-09,57.03,57.81,56.87,57,187000,0
2015-12-10,58.11,58.91,57.78,58.6,79700,0
2015-12-11,58.83,58.92,56.83,57.53,74700,0
2015-12-14,57.3,57.4,55.55,56.45,96122,0
2015-12-15,57.14,57.5,56.77,57.41,97300,0
2015-12-16,57.02,59.43,57.02,58.9,64200,0
2015-12-17,62.26,63.22,56,56.17,658300,0
2015-12-18,56.65,57.5,56.44,57.11,217300,0
2015-12-21,58.18,59.88,57.99,59.44,97700,0
2015-12-22,59.99,60.59,59.15,60.2,60106,0
2015-12-23,60.65,62.53,60.51,61.97,112000,0
2015-12-24,60.97,61.954,60.88,61.08,23293,0
2015-12-28,61.4,62.35,61.1,61.5,81272,0
2015-12-29,63,63.05,61.85,62.21,92894,0
2015-12-30,63.42,63.49,62.16,62.61,65801,0
2015-12-31,62.68,63.63,62.26,62.88,96605,0
2016-01-04,61.52,61.69,59.71,60.96,54272,0
2016-01-05,60.55,60.77,60,60.45,33479,0
2016-01-06,58.76,59.2,57.63,58.07,62997,0
2016-01-07,56.88,56.98,55.52,55.71,63271,0
2016-01-08,58.34,58.34,56.9,57.23,89940,0
2016-01-11,56.35,56.45,52.42,53.54,206548,0
2016-01-12,55.64,56,53.585,54.64,138243,0
2016-01-13,54.91,55.19,52.98,53.57,92647,0
2016-01-14,53.65,53.65,51.65,53.08,138330,0
2016-01-15,51.34,51.61,50.315,51.22,35577,0
2016-01-19,53.27,53.53,50.66,51.41,50500,0
2016-01-20,51.81,53.74,50.71,53.17,76538,0
2016-01-21,52.29,52.88,51.285,51.74,120103,0
2016-01-22,53.36,55.33,53.1,54.89,186825,0
2016-01-25,52.35,53.58,51.85,52.05,92809,0
2016-01-26,50.79,52.99,50.79,52.47,115998,0
2016-01-27,52.44,53.23,50.89,51.74,151117,0
2016-01-28,53,53.1499,50.63,50.83,306146,0
2016-01-29,49.69,50.13,48.72,48.92,172777,0
2016-02-01,50.8,51,49.84,50.52,97724,0
2016-02-02,49.92,50.03,46.97,47.42,163259,0
2016-02-03,47.14,47.22,44.78,46.13,128613,0
2016-02-04,45.87,48.34,45.474,48.03,92899,0
2016-02-05,46.69,46.69,43.17,43.5,123464,0
2016-02-08,41.45,41.45,39.6915,40.25,117229,0
2016-02-09,38.23,39.59,37.41,38,165053,0
2016-02-10,39.43,39.55,38.52,38.95,98677,0
2016-02-11,37.6,40.02,37.03,39.58,193709,0
2016-02-12,38.38,39.34,38.15,39.28,54895,0
2016-02-16,41.41,41.4867,40.28,41.37,72703,0
2016-02-17,44.14,45.2,43.49,44.55,271741,0
2016-02-18,45.2,45.78,44.66,44.77,67025,0
2016-02-19,43.79,44.52,43.388,44.18,45705,0
2016-02-22,44.09,44.795,41.03,43.3,514764,0
2016-02-23,43.21,43.21,40.78,40.96,150176,0
2016-02-24,39.83,41.47,39.63,41.26,56380,0
2016-02-25,41.33,41.82,40.84,41.54,39787,0
2016-02-26,42.22,42.33,41.91,42.18,43090,0
2016-02-29,41.84,42.04,41.02,41.03,41158,0
2016-03-01,42.86,44.08,42.52,43.95,58845,0
2016-03-02,43.37,43.77,43.01,43.56,75218,0
2016-03-03,43.55,44.215,43.12,43.6,65385,0
2016-03-04,44.31,44.77,43.88,44.56,30460,0
2016-03-07,43.91,44.91,43.84,44.73,36386,0
2016-03-08,44.06,44.06,43.59,43.71,33769,0
2016-03-09,43.9878,44.29,43.72,44.17,28216,0
2016-03-10,44.08,45.06,44.08,44.84,51368,0
2016-03-11,44.78,45.035,44.48,44.84,28766,0
2016-03-14,44.89,45.035,44.58,44.58,87832,0
2016-03-15,44.12,44.19,42.34,42.71,39889,0
2016-03-16,42.79,42.99,42.17,42.95,43264,0
2016-03-17,41.99,42.26,41.055,41.98,49020,0
2016-03-18,42.11,42.11,41.45,41.94,51053,0
2016-03-21,42.01,42.43,41.675,42.35,30605,0
2016-03-22,42.19,42.88,42.19,42.64,78341,0
2016-03-23,42.54,42.64,41.97,42.26,33267,0
2016-03-24,41.19,41.84,41.06,41.12,56170,0
2016-03-28,41.46,41.65,40.86,41.13,34808,0
2016-03-29,41.24,42.52,41.14,42.3,63073,0
2016-03-30,42.49,42.83,42.105,42.33,41451,0
2016-03-31,42.14,42.9,41.76,41.82,97850,0
2016-04-01,41.6,42.34,41.21,42.18,40076,0
2016-04-04,42.83,43.35,42.57,42.75,74914,0
2016-04-05,42.232,42.46,41.98,42.08,37523,0
2016-04-06,43.17,45.23,43.17,44.75,142649,0
2016-04-07,44.71,44.79,43.7405,43.95,48221,0
2016-04-08,44.74,44.77,44.2,44.7,39465,0
2016-04-11,44.56,44.56,43.52,43.65,25588,0
2016-04-12,43.54,44.07,43.1,43.65,46314,0
2016-04-13,43.1,43.71,42.82,43.4,45242,0
2016-04-14,43.51,44.21,43.44,43.64,18760,0
2016-04-15,43.76,44.12,43.71,44.1,13403,0
2016-04-18,44.28,45,44.22,44.74,34634,0
2016-04-19,44.75,44.78,43.64,44.2,45836,0
2016-04-20,43.93,43.99,43.3,43.7,21892,0
2016-04-21,43.21,44.3,43.17,44.01,23539,0
2016-04-22,44.51,46.2,44.42,45.55,39836,0
2016-04-25,45.47,45.78,45.23,45.77,24795,0
2016-04-26,45.87,45.92,44.35,45.21,89211,0
2016-04-27,45.06,45.34,44.8,45.07,55965,0
2016-04-28,44.75,45.1,44.49,44.73,34766,0
2016-04-29,45.46,45.635,44.81,45.3,40738,0
2016-05-02,48.65,50.48,48.609,50.35,112915,0
2016-05-03,49.68,49.68,48.57,48.81,43441,0
2016-05-04,48.16,48.16,46.94,47.15,35500,0
2016-05-05,46.02,46.2,45.57,45.84,29465,0
2016-05-06,45.81,46.06,45.24,45.84,23638,0
2016-05-09,46.89,47.87,46.85,47.75,18429,0
2016-05-10,48.59,48.93,48.24,48.83,29104,0
2016-05-11,48.98,49.73,48.98,49.28,27689,0
2016-05-12,50.11,50.11,49.15,49.23,47588,0
2016-05-13,50.19,50.73,49.74,49.87,35030,0
2016-05-16,50.15,51.48,50.045,51.33,49914,0
2016-05-17,51.09,51.74,51.09,51.68,64261,0
2016-05-18,51.16,51.94,50.93,51.22,61439,0
2016-05-19,51.05,51.73,50.64,51.66,51507,0
2016-05-20,53.46,54.42,53.01,54.32,134077,0
2016-05-23,57.65,58,56.48,56.94,71313,0
2016-05-24,56.23,57.4095,56.045,56.88,65700,0
2016-05-25,58.94,61.02,57.55,57.76,140831,0
2016-05-26,58.18,58.35,57.6,57.6,54178,0
2016-05-27,57.75,58.53,57.48,58.52,63990,0
2016-05-31,57.55,58.12,57.29,57.85,47874,0
2016-06-01,57.1,57.56,57,57.36,69146,0
2016-06-02,56.61,57.61,56.3901,57.5,123407,0
2016-06-03,59.27,60.35,58.87,60.01,145738,0
2016-06-06,58.5,59.32,58.17,59,65825,0
2016-06-07,57.87,58.04,57.4,57.4,35781,0
2016-06-08,57.39,60.72,57.18,59.38,110136,0
2016-06-09,57.24,57.39,56.32,56.88,113670,0
2016-06-10,55.66,55.8,55.02,55.15,33368,0
2016-06-13,53.1,54.84,52.99,54.53,58503,0
2016-06-14,52.84,53.4,52.3,52.76,56352,0
2016-06-15,54.19,54.19,53.31,53.61,68201,0
2016-06-16,51.03,52.51,50.2,52.26,114987,0
2016-06-17,51.45,52.01,50.75,51.37,102437,0
2016-06-20,52.68,54.04,52.68,53.19,50954,0
2016-06-21,53.17,53.17,51.94,52.31,43293,0
2016-06-22,51.72,52.74,51.62,52.34,57149,0
2016-06-23,53.31,54.55,52.87,54.1,60259,0
2016-06-24,50.31,52.12,50.2,51.22,472838,0
2016-06-27,49.86,50.54,49.43,50.24,121683,0
2016-06-28,50.91,52.99,50.81,52.59,90695,0
2016-06-29,54.18,54.5,53.77,54.3,47305,0
2016-06-30,54.64,55.56,54.4,55.47,59366,0
2016-07-01,54.38,55.11,54.2,54.86,22413,0
2016-07-05,55.47,55.59,54.03,54.61,26288,0
2016-07-06,53.32,54.8,52.92,54.19,54573,0
2016-07-07,55.16,55.29,54.4,54.95,62555,0
2016-07-08,55.53,55.57,54.86,55.23,19425,0
2016-07-11,55.79,55.8946,55.02,55.02,26746,0
2016-07-12,55.24,55.27,54.57,54.84,41085,0
2016-07-13,54.86,55.01,54.21,54.36,27602,0
2016-07-14,54.01,54.01,53.39,53.8,19487,0
2016-07-15,52.57,53.15,52.481,53.15,31215,0
2016-07-18,53.5,53.78,53.21,53.57,23732,0
2016-07-19,52.98,53.035,52.635,52.89,33539,0
2016-07-20,52.84,53.66,52.84,53.49,44447,0
2016-07-21,52.23,52.87,52.21,52.73,36665,0
2016-07-22,52.36,53.04,52.34,52.9,27503,0
2016-07-25,52.43,53.01,52.18,53.01,32749,0
2016-07-26,53.51,54.06,53.41,53.91,34162,0
2016-07-27,53.4,54.65,53.4,54.49,66087,0
2016-07-28,55.48,55.72,55.205,55.29,53047,0
2016-07-29,54.48,55.34,54.33,55.17,44819,0
2016-08-01,53.46,53.79,53.07,53.14,54766,0
2016-08-02,52.83,52.92,52.09,52.82,29073,0
2016-08-03,51.91,52.65,51.91,52.47,24964,0
2016-08-04,53.22,54.65,53.22,53.86,46094,0
2016-08-05,54.95,55.47,54.77,55.01,25852,0
2016-08-08,54.29,54.41,53.82,53.9,11125,0
2016-08-09,54.47,54.96,54.3,54.62,18032,0
2016-08-10,54.25,54.25,53.25,53.25,39273,0
2016-08-11,53.05,53.61,53.05,53.51,35924,0
2016-08-12,53.76,54.0399,53.61,53.8,14066,0
2016-08-15,54.23,54.66,54.22,54.41,18251,0
2016-08-16,53.74,53.99,53.41,53.49,16466,0
2016-08-17,53.33,53.67,52.5005,53.06,45040,0
2016-08-18,53,53.41,52.89,53.41,20434,0
2016-08-19,53.23,53.59,52.95,53.53,24614,0
2016-08-22,53.22,54.64,53.19,54.51,27065,0
2016-08-23,55.1,55.47,54.97,55.1,21672,0
2016-08-24,54.99,55.04,53.8,53.84,25326,0
2016-08-25,54,54.23,53.01,53.37,71938,0
2016-08-26,53.9,54.5114,53.37,53.84,14899,0
2016-08-29,53.73,54.58,53.64,54.13,13279,0
2016-08-30,54.3,55.2674,54.3,54.85,93018,0
2016-08-31,54.33,54.61,53.89,54.3,37482,0
2016-09-01,54.28,54.51,53.78,54.42,20569,0
2016-09-02,54.86,54.96,54.08,54.35,20041,0
2016-09-06,55.36,55.85,55.26,55.37,24430,0
2016-09-07,55.73,56.24,55.69,56.05,12993,0
2016-09-08,55.6,56.43,55.6,56.13,24945,0
2016-09-09,56.04,56.04,54.8801,55,19338,0
2016-09-12,54.24,54.8,54.17,54.73,54437,0
2016-09-13,54.22,54.84,53.93,54.84,27067,0
2016-09-14,54.1,57.55,54.02,56.94,344521,0
2016-09-15,58.25,59.05,57.94,58.37,282466,0
2016-09-16,58.31,60.9799,58.2,60.38,168216,0
2016-09-19,64.87,66.4,64.84,65.74,209075,0
2016-09-20,67.19,67.98,66.69,67.43,202042,0
2016-09-21,66.78,67.62,66.06,67.59,82016,0
2016-09-22,67.55,69.48,67.53,69.24,170014,0
2016-09-23,72.72,73.37,70.57,71,194636,0
2016-09-26,68.58,68.58,65.39,66.68,268487,0
2016-09-27,66.68,68.5,66.41,68.34,77199,0
2016-09-28,65.82,65.82,63.9,65.32,135367,0
2016-09-29,65.07,65.17,63.28,63.3,85486,0
2016-09-30,63.87,65.485,63.47,64.66,196253,0
2016-10-03,65.77,65.94,64.67,65,58091,0
2016-10-04,64.69,64.86,63.65,64,58756,0
2016-10-05,64.82,65.75,64.76,65.5,66708,0
2016-10-06,64.62,65.63,64.34,65.51,97183,0
2016-10-07,64.97,65.12,63.98,65.1,66029,0
2016-10-10,65.12,65.905,64.99,65.64,87393,0
2016-10-11,64.95,65.01,64.38,64.635,107568,0
2016-10-12,63.85,64.07,63.02,63.03,69930,0
2016-10-13,62.95,64.4,62.94,64.25,148321,0
2016-10-14,65.33,65.48,63.8,64.12,101459,0
2016-10-17,64,64.28,63.51,63.51,85960,0
2016-10-18,67.23,67.56,66.4,66.8,349817,0
2016-10-19,65.96,66.36,65.7,65.82,77364,0
2016-10-20,65.92,66.539,65.83,65.97,62239,0
2016-10-21,65.1,65.8384,65.02,65.74,56925,0
2016-10-24,65.52,65.58,64.65,64.66,26881,0
2016-10-25,65.39,65.39,64.7202,64.79,49303,0
2016-10-26,64.84,65.24,63.84,64.05,54042,0
2016-10-27,65.14,65.29,62.53,62.68,135036,0
2016-10-28,62.74,62.74,61.1,61.76,89189,0
2016-10-31,61.15,61.2,59.93,60.62,96089,0
2016-11-01,60.7,61.76,60.3,61.49,85597,0
2016-11-02,60.46,60.48,58.93,58.94,73319,0
2016-11-03,59.71,59.71,58.07,58.1,104507,0
2016-11-04,58.32,59,58.1301,58.48,140417,0
2016-11-07,58.46,60.17,58.46,60.17,76180,0
2016-11-08,58.11,58.75,57.9701,58.52,50752,0
2016-11-09,60.26,62.15,60.26,61.36,156541,0
2016-11-10,61.1,62.26,60.11,60.4,126711,0
2016-11-11,59.88,59.89,59.06,59.56,225046,0
2016-11-14,59.99,60.215,59.24,59.67,134180,0
2016-11-15,59.18,59.32,58.47,58.67,128829,0
2016-11-16,59.03,59.62,58.88,59.37,210402,0
2016-11-17,59.88,62.65,59.85,62.01,199032,0
2016-11-18,61.23,61.305,59.55,59.75,73173,0
2016-11-21,59.34,59.885,58.95,59.21,67381,0
2016-11-22,58.79,58.895,57.81,57.92,74676,0
2016-11-23,57.61,59.01,57.16,58.92,121060,0
2016-11-25,59.08,59.9246,58.88,59.76,60084,0
2016-11-28,58.94,59.43,58.78,58.91,63763,0
2016-11-29,58.84,60.26,58.74,60.01,153314,0
2016-11-30,59.6,59.88,58.79,59.12,171185,0
2016-12-01,59.09,59.19,57.92,58.16,159861,0
2016-12-02,58.02,59.21,57.86,58.67,59071,0
2016-12-05,60.32,60.78,60.1408,60.72,79041,0
2016-12-06,59.65,60.75,59.54,60.64,58615,0
2016-12-07,59.93,59.93,58.135,58.24,210418,0
2016-12-08,58.34,59.1,57.92,58.95,114529,0
2016-12-09,58.95,59.56,58.45,59.01,55272,0
2016-12-12,59.19,59.27,58.51,58.94,55019,0
2016-12-13,58.92,59.52,58.66,58.91,44582,0
2016-12-14,58.78,59.1,58.31,58.53,35577,0
2016-12-15,60.02,60.69,59.61,60.69,52910,0
2016-12-16,60.85,61.08,60.03,60.28,45355,0
2016-12-19,60.38,60.65,59.76,59.8,30735,0
2016-12-20,60.75,60.81,60.18,60.2,33707,0
2016-12-21,62.43,62.5,61.36,61.88,103078,0
2016-12-22,61.74,62.14,60.6,61.21,106228,0
2016-12-23,61.55,63.16,61.47,63.03,49794,0
2016-12-27,63.16,63.96,63.05,63.19,50207,0
2016-12-28,64.11,64.18,63.28,63.55,38791,0
2016-12-29,63.89,64.45,63.74,64.31,52361,0
2016-12-30,64.61,64.66,63.95,64.19,44780,0
2017-01-03,64.68,65.02,64.27,65.02,53217,0
2017-01-04,65.15,66.66,65.13,65.86,95865,0
2017-01-05,69.1,69.54,68.15,68.18,106464,0
2017-01-06,69.86,70.02,68.43,68.67,89047,0
2017-01-09,68.16,68.94,68.15,68.72,55242,0
2017-01-10,68.62,69.06,68.26,68.88,35113,0
2017-01-11,69.05,70,67.59,68.28,93929,0
2017-01-12,67.88,69.0799,67.83,68.5,38651,0
2017-01-13,69.66,70.1,69.22,69.22,37837,0
2017-01-17,68.79,68.83,67.9234,68.45,53103,0
2017-01-18,67.72,68.71,67.53,68.29,67485,0
2017-01-19,67.47,67.56,65.6,65.94,105333,0
2017-01-20,66.68,66.89,65.95,65.95,85546,0
2017-01-23,66.76,66.76,65.64,65.7,63692,0
2017-01-24,65.48,65.52,64.324,64.58,53350,0
2017-01-25,65.51,65.835,65.25,65.45,41563,0
2017-01-26,66.32,66.6474,65.75,65.99,54714,0
2017-01-27,66.17,67.41,66.07,67.05,126562,0
2017-01-30,65.42,65.46,63.76,64.31,86104,0
2017-01-31,64.01,65.34,63.69,65.1,101436,0
2017-02-01,66.7,67.4,66.3,67.18,85910,0
2017-02-02,66.17,67.97,66.11,67.88,159887,0
2017-02-03,67.47,68.02,67.11,67.93,96567,0
2017-02-06,65.8,67.09,65.78,66.7,76548,0
2017-02-07,66.56,67.53,66.52,66.77,49575,0
2017-02-08,65.92,67.2,65.86,67.03,61807,0
2017-02-09,67.72,68.3,67.54,68.01,47070,0
2017-02-10,67.62,68.89,67.49,68.84,118885,0
2017-02-13,68.35,68.73,67.86,68.03,53168,0
2017-02-14,68.11,68.4495,67.26,68.08,38552,0
2017-02-15,67.86,69.04,67.84,68.96,44419,0
2017-02-16,69.76,69.87,69.04,69.58,58909,0
2017-02-17,68.98,69.87,68.96,69.8,46223,0
2017-02-21,69.34,69.9,69.23,69.87,37943,0
2017-02-22,69.22,69.99,69.13,69.66,47167,0
2017-02-23,69.72,70.13,69.3,70.03,46734,0
2017-02-24,67.36,69.37,67.3,69.36,62547,0
2017-02-27,68.9,70.75,68.8,70.62,85104,0
2017-02-28,69.98,71.01,69.79,70.55,109421,0
2017-03-01,70.96,71.95,70.505,71.78,205721,0
2017-03-02,71.52,73.07,71.41,72.22,226562,0
2017-03-03,72.17,73.43,71.93,73.32,136926,0
2017-03-06,72.81,73.675,72.21,73.4,66157,0
2017-03-07,72.68,73.51,72.48,72.74,71098,0
2017-03-08,73.16,74.49,73,73.88,135296,0
2017-03-09,74.25,75.165,74.17,74.85,85293,0
2017-03-10,76.85,77.93,76.61,77.78,86466,0
2017-03-13,77.74,78.26,77.48,78.06,55128,0
2017-03-14,77.83,78.79,77.75,78.25,48317,0
2017-03-15,78.82,80.4,78.82,80.22,63338,0
2017-03-16,81.02,81.12,80.31,80.61,73574,0
2017-03-17,81.01,82.135,80.9,81.86,71952,0
2017-03-20,82.3,82.605,81.93,82.14,87926,0
2017-03-21,82.45,82.56,79.76,79.99,103387,0
2017-03-22,82.32,82.67,81.59,82.1,169150,0
2017-03-23,81.47,81.47,80.32,80.64,67290,0
2017-03-24,81.87,82.55,81.54,82.37,52651,0
2017-03-27,82.26,83.67,82.26,83.55,38249,0
2017-03-28,86.42,86.43,84.22,84.63,83425,0
2017-03-29,85.13,87.74,85,85.86,122204,0
2017-03-30,87.41,87.46,85.661,85.98,133656,0
2017-03-31,87.36,87.36,86.19,86.19,138308,0
2017-04-03,87.19,87.28,86.215,86.4,61609,0
2017-04-04,88.34,88.5,87.13,87.67,145277,0
2017-04-05,87.96,88.21,86.87,87.14,70621,0
2017-04-06,89.99,90.5,89.47,89.97,76076,0
2017-04-07,88.64,88.81,87.8,88.12,115208,0
2017-04-10,89.82,89.85,87.95,88.18,114300,0
2017-04-11,90.17,90.17,88.6,89.22,91546,0
2017-04-12,89.55,90.16,89.52,90.03,81895,0
2017-04-13,89.63,90.44,89.4803,89.96,53761,0
2017-04-17,90.8,94.88,90.5,92.4,273787,0
2017-04-18,91.72,91.72,86.82,89.31,1760048,0
2017-04-19,89.88,90.35,89.3025,89.46,327614,0
2017-04-20,90.37,90.7,88.94,89.09,282820,0
2017-04-21,88.51,88.75,85.72,85.84,289391,0
2017-04-24,86.76,87.17,85.1,85.17,562773,0
2017-04-25,86.5,86.95,85.75,85.83,323284,0
2017-04-26,86.11,86.39,85.69,86.14,294943,0
2017-04-27,86.58,87.47,85.93,85.99,214238,0
2017-04-28,87.15,87.9,86.535,86.86,140986,0
2017-05-01,87.24,87.51,86.75,87.16,84564,0
2017-05-02,90.87,90.93,88.55,88.68,704385,0
2017-05-03,87.36,87.37,85.03,85.86,186592,0
2017-05-04,87.95,88.44,87.38,87.65,235906,0
2017-05-05,88.43,88.43,87.31,87.67,178705,0
2017-05-08,87.63,87.69,86.85,86.92,103051,0
2017-05-09,87.46,87.54,86.705,87.12,128077,0
2017-05-10,87.15,87.41,86.62,86.98,90546,0
2017-05-11,87.14,87.19,86.03,86.12,137859,0
2017-05-12,85.7,86.56,85.6101,85.95,116434,0
2017-05-15,87.66,87.85,87.32,87.67,201874,0
2017-05-16,89.5,90,88.5,88.98,370092,0
2017-05-17,87.95,88,86.01,86.08,86441,0
2017-05-18,83.44,85.42,83.26,85.19,205029,0
2017-05-19,86.55,86.99,85.33,85.38,192564,0
2017-05-22,85.71,85.88,84.96,85.81,111908,0
2017-05-23,85.57,85.8,84.24,84.86,167656,0
2017-05-24,84.27,84.37,82.91,83.82,178023,0
2017-05-25,83.48,84.36,83.47,84,113017,0
2017-05-26,83.6,83.88,82.692,82.79,153497,0
2017-05-30,82.37,82.84,81.2977,81.6,123610,0
2017-05-31,84.34,84.41,81.8,82.33,734070,0
2017-06-01,83.19,84.28,83.05,84.28,374763,0
2017-06-02,85.65,85.96,85.19,85.78,179891,0
2017-06-05,84.37,84.39,82.83,83.01,136826,0
2017-06-06,80.4,81.06,79.23,79.46,194661,0
2017-06-07,79.6,79.83,78.28,78.42,197471,0
2017-06-08,77.98,78.71,77.64,78.63,120282,0
2017-06-09,77.95,79.06,77.67,79.01,168856,0
2017-06-12,77.51,78.57,77.24,78.54,169736,0
2017-06-13,78.36,79.07,77.97,78.86,101318,0
2017-06-14,78.51,79,78.01,78.17,70001,0
2017-06-15,76.63,78.05,76.52,78,140280,0
2017-06-16,78,78.87,77.61,78.86,73052,0
2017-06-19,79.07,81.97,79.07,81.77,118452,0
2017-06-20,79.97,80.03,78.12,78.86,531898,0
2017-06-21,77.47,77.97,76.91,77.35,250681,0
2017-06-22,77.54,79.261,76.76,78.56,144008,0
2017-06-23,78.03,79.04,77.59,79,136015,0
2017-06-26,78.27,78.39,76.27,76.36,194081,0
2017-06-27,76.42,76.82,75.05,75.08,153808,0
2017-06-28,75.81,76.865,75.18,76.74,190194,0
2017-06-29,77.41,77.465,75.41,76.25,186288,0
2017-06-30,76.48,76.855,76.08,76.52,178233,0
2017-07-03,75.77,76.27,75.62,76.19,50667,0
2017-07-05,75.74,77.18,75.68,77,99886,0
2017-07-06,75.36,75.69,74.67,75.63,133725,0
2017-07-07,75.34,77.04,75.34,76.69,128367,0
2017-07-10,75.67,76.41,75.1331,76.04,160845,0
2017-07-11,75.12,76.68,75.12,76.58,144347,0
2017-07-12,76.94,77.5,76.57,76.94,155581,0
2017-07-13,76.04,77.25,75.25,76.78,277814,0
2017-07-14,76.86,77.2,76.63,77.01,97815,0
2017-07-17,76.74,77.15,75.5,75.67,251781,0
2017-07-18,76.58,77.72,76.47,77.49,126572,0
2017-07-19,73.22,76.33,72.9,76.16,932479,0
2017-07-20,78.14,80.94,78.14,80.85,596735,0
2017-07-21,81.14,82.58,80.97,82.25,253404,0
2017-07-24,80.78,81.67,80.5908,80.96,134320,0
2017-07-25,83.15,83.22,81.01,81.76,157858,0
2017-07-26,81.71,83.14,81.57,82.85,221745,0
2017-07-27,82.5,82.5,79.3,80.31,184803,0
2017-07-28,81.78,81.78,80.33,80.53,171702,0
2017-07-31,80.47,80.5,79.02,79.52,85174,0
2017-08-01,77.63,78.01,77.0251,77.26,123628,0
2017-08-02,77.32,78.55,76.96,78,83829,0
2017-08-03,76.9,77.57,76.6,76.99,97021,0
2017-08-04,75.86,76.475,75.34,75.91,84456,0
2017-08-07,75.83,75.92,75.33,75.51,81117,0
2017-08-08,74.82,75.18,73.84,73.9,162707,0
2017-08-09,73.39,73.66,72.92,73.17,115211,0
2017-08-10,83.24,84.68,78.27,81.06,2119376,0
2017-08-11,82.27,84.6,81.44,83.73,342897,0
2017-08-14,85.99,86.9002,85.76,86.56,213507,0
2017-08-15,87.13,87.46,86.62,87.28,83865,0
2017-08-16,87.6,88.12,87.18,87.6,169884,0
2017-08-17,88.03,88.35,87.03,87.41,178881,0
2017-08-18,87.38,87.81,86.19,86.46,218121,0
2017-08-21,87.44,87.89,86.96,87.85,81047,0
2017-08-22,88.91,89.78,88.91,89.51,77524,0
2017-08-23,89.02,89.59,88.73,88.92,88258,0
2017-08-24,89.14,89.64,88.64,89.33,54441,0
2017-08-25,90.12,90.3,89.46,89.57,96001,0
2017-08-28,90.49,91,90.11,90.87,64674,0
2017-08-29,89.98,91.985,89.98,91.69,64314,0
2017-08-30,91,91.768,90.78,91.39,209906,0
2017-08-31,91.82,92.67,91.555,92.49,127467,0
2017-09-01,92.48,93.63,92.21,93.21,109985,0
2017-09-05,94.71,95.67,94.41,95.66,112130,0
2017-09-06,96.08,97.02,95.88,96.66,79396,0
2017-09-07,98.4,99.99,98.1,99.7,142407,0
2017-09-08,99.3,100.14,98.88,99.45,131016,0
2017-09-11,100.93,101.11,100.125,100.86,85733,0
2017-09-12,100.5,100.75,99.79,100.56,116747,0
2017-09-13,101.34,101.86,100.9,101.47,86352,0
2017-09-14,102.6,103.54,102.24,103.46,73216,0
2017-09-15,101.47,101.78,100.58,100.75,89808,0
2017-09-18,100.41,100.48,99.28,99.82,129303,0
2017-09-19,101.37,101.83,100.72,101.51,65476,0
2017-09-20,100.95,102.43,100.74,101.61,89193,0
2017-09-21,101.34,101.34,100.01,100.06,73006,0
2017-09-22,99.75,100.03,99.22,99.27,36848,0
2017-09-25,99.58,99.7,98.7,99.02,36866,0
2017-09-26,98.34,98.75,97.07,97.18,50062,0
2017-09-27,100.23,101.23,100,101.07,119621,0
2017-09-28,102.65,102.78,102.095,102.43,52616,0
2017-09-29,102.34,102.34,101.41,101.74,65399,0
2017-10-02,102,102.98,101.9,102.75,62301,0
2017-10-03,103.05,103.865,102.81,102.91,103378,0
2017-10-04,103.02,103.97,102.83,103.88,60258,0
2017-10-05,102.49,102.61,101.643,102.555,74009,0
2017-10-06,101.7,102.12,101.59,101.59,37594,0
2017-10-09,102.28,102.94,102.02,102.58,69896,0
2017-10-10,103.55,104.06,102.72,104.02,71544,0
2017-10-11,103.66,104.12,103.36,103.82,52393,0
2017-10-12,103.33,103.9,103.07,103.3,28278,0
2017-10-13,102.93,102.93,101.19,101.55,44750,0
2017-10-16,102.49,102.726,101.6,102.48,44737,0
2017-10-17,101.05,101.41,100.54,100.98,48369,0
2017-10-18,101.58,101.85,100.81,101.66,32674,0
2017-10-19,100.45,100.74,99.77,100.19,28068,0
2017-10-20,101.2,101.43,100.365,100.85,71398,0
2017-10-23,101.23,101.42,99.72,100.07,87741,0
2017-10-24,99.17,99.57,97.775,99.38,56389,0
2017-10-25,99.57,99.65,97.76,97.98,66979,0
2017-10-26,97.85,97.85,95.66,96.02,92640,0
2017-10-27,97.18,97.68,96.235,97.17,105153,0
2017-10-30,96.42,97.72,96.37,97.05,99493,0
2017-10-31,97.33,97.7,96.67,97.48,133519,0
2017-11-01,99.47,101.18,99.4,101.14,132253,0
2017-11-02,98.94,100.03,98.8,99.76,56130,0
2017-11-03,99.23,99.48,96.98,97.09,220101,0
2017-11-06,98.08,99.37,98.04,99.24,64435,0
2017-11-07,98.37,98.37,97.13,97.51,54895,0
2017-11-08,96.51,96.76,95.86,95.89,64899,0
2017-11-09,93.36,93.36,90.9,91.04,205072,0
2017-11-10,91.01,91.64,90.22,91.58,55996,0
