Date,Open,High,Low,Close,Volume,OpenInt
2010-09-29,14.88,14.98,14.75,14.85,623185,0
2010-09-30,14.95,15.05,14.4,14.4,211886,0
2010-10-01,14.45,14.9,14.44,14.85,370659,0
2010-10-04,14.74,14.84,14.45,14.75,184373,0
2010-10-05,14.7,15.25,14.65,15.16,623886,0
2010-10-06,15.02,15.25,14.92,15.05,183532,0
2010-10-07,15.05,15.19,14.75,14.95,497324,0
2010-10-08,14.95,15.49,14.95,15.4,219843,0
2010-10-11,15.35,15.46,15.3,15.38,35540,0
2010-10-12,15.35,15.8,15.2,15.79,601863,0
2010-10-13,15.84,16.3,15.84,15.99,597186,0
2010-10-14,15.99,16.11,15.6,15.87,234172,0
2010-10-15,15.8,15.8,15.13,15.24,325111,0
2010-10-18,15.29,15.75,15.29,15.7,30570,0
2010-10-19,15.51,15.51,14.9,15,132950,0
2010-10-20,15.01,15.34,14.95,15.32,52917,0
2010-10-21,15.6,15.95,15.45,15.59,68909,0
2010-10-22,15.69,15.7,15.37,15.45,116288,0
2010-10-25,15.52,16.2,15.52,16.05,141350,0
2010-10-26,15.98,16.4,15.84,16.4,62023,0
2010-10-27,16.2,16.2,15.76,16.04,12029,0
2010-10-28,16.11,16.31,15.52,15.84,23488,0
2010-10-29,15.56,15.76,15.48,15.57,35200,0
2010-11-01,15.85,15.85,15.1,15.45,217400,0
2010-11-02,15.6,15.65,15.25,15.25,31350,0
2010-11-03,16.2,17.03,15.98,16.85,1530289,0
2010-11-04,17,17.51,17,17.48,605135,0
2010-11-05,17.4,17.91,17.4,17.64,435283,0
2010-11-08,17.77,17.78,17.26,17.65,153155,0
2010-11-09,17.6,17.69,16.91,16.92,75775,0
2010-11-10,16.94,17.34,16.56,17.34,568020,0
2010-11-11,16.97,17.03,16.53,16.81,250701,0
2010-11-12,16.71,16.71,15.77,15.97,219007,0
2010-11-15,16.27,16.27,15.75,15.79,27143,0
2010-11-16,15.7,15.7,15.05,15.29,57411,0
2010-11-17,15.34,15.49,15.07,15.35,30984,0
2010-11-18,15.4,15.7,15.25,15.42,41470,0
2010-11-19,15.25,15.28,15,15.27,36013,0
2010-11-22,15.22,15.22,14.75,14.98,88550,0
2010-11-23,14.73,14.73,14.38,14.46,64735,0
2010-11-24,14.51,14.91,14.51,14.82,30300,0
2010-11-26,14.72,14.72,14.5,14.61,21443,0
2010-11-29,14.51,14.61,14.33,14.6,61758,0
2010-11-30,14.4,14.46,14.25,14.33,64950,0
2010-12-01,14.7,15.15,14.6,15.15,68427,0
2010-12-02,15.25,15.85,15.25,15.85,49590,0
2010-12-03,15.53,15.78,15.34,15.78,12560,0
2010-12-06,15.78,15.89,15.6,15.85,34253,0
2010-12-07,16,16.18,15.8,15.95,24179,0
2010-12-08,15.92,16.83,15.92,16.79,156476,0
2010-12-09,16.9,17,16.48,17,150000,0
2010-12-10,17,17.25,16.55,17.25,42983,0
2010-12-13,17.5,17.5,17.08,17.25,90907,0
2010-12-14,17.23,17.44,17.09,17.25,150574,0
2010-12-15,17.09,17.49,16.97,17.1,38950,0
2010-12-16,17.17,17.33,17.12,17.33,36285,0
2010-12-17,17.4,17.63,17.35,17.63,23448,0
2010-12-20,17.64,17.9,17.59,17.9,52617,0
2010-12-21,17.99,18.41,17.93,18.4,411712,0
2010-12-22,18.48,18.66,18.3,18.66,104614,0
2010-12-23,18.69,18.7,17.85,18.14,69340,0
2010-12-27,18.07,18.35,17.75,18.29,15700,0
2010-12-28,18.29,18.37,17.94,18,33790,0
2010-12-29,18.02,18.04,17.87,17.97,67559,0
2010-12-30,17.9,18,17.75,17.84,72149,0
2010-12-31,17.7,18.05,17.7,18.05,20300,0
2011-01-03,18.25,19.13,18.25,19.13,109400,0
2011-01-04,19.16,19.25,18.75,19.19,78404,0
2011-01-05,19.03,19.59,18.93,19.58,131042,0
2011-01-06,19.55,19.67,19.15,19.15,89950,0
2011-01-07,19.25,19.3,18.71,19.11,8900,0
2011-01-10,18.62,18.92,18.41,18.83,70505,0
2011-01-11,19,19.47,18.96,19.06,186872,0
2011-01-12,19.4,19.5,19.27,19.4,21900,0
2011-01-13,19.43,19.57,19.11,19.45,75350,0
2011-01-14,19.38,19.69,19.19,19.69,24569,0
2011-01-18,19.68,19.75,19.46,19.71,43290,0
2011-01-19,19.65,19.65,18.61,18.73,19525,0
2011-01-20,18.75,18.88,18.25,18.65,28570,0
2011-01-21,18.82,19.16,18.68,19.08,34800,0
2011-01-24,19.19,19.21,18.8,19.02,82187,0
2011-01-25,19.11,19.25,18.83,19.1,82421,0
2011-01-26,19.2,19.54,19.2,19.44,105996,0
2011-01-27,19.45,19.95,19.3,19.95,365567,0
2011-01-28,20,20,19.1,19.16,82309,0
2011-01-31,19.26,19.44,19.08,19.22,88026,0
2011-02-01,19.5,20.12,19.49,20.02,118170,0
2011-02-02,20.12,20.12,19.25,19.25,71425,0
2011-02-03,20,20.07,19.2,19.92,163809,0
2011-02-04,19.99,20.47,19.73,20.44,192148,0
2011-02-07,21,21,20.5,20.9,45604,0
2011-02-08,21,21.28,20.9,21.28,27832,0
2011-02-09,21.23,21.23,20.67,20.72,47493,0
2011-02-10,20.67,20.67,20.18,20.5,20750,0
2011-02-11,20.4,21.06,20.22,20.93,53904,0
2011-02-14,20.93,20.93,20.36,20.45,29026,0
2011-02-15,20.4,20.7,20.3,20.52,16148,0
2011-02-16,20.62,21.4,20.62,21.35,629735,0
2011-02-18,21.68,22.01,21.54,21.85,110505,0
2011-02-22,21.21,21.5,20.51,20.51,99450,0
2011-02-23,20.43,20.85,19.82,20.27,82322,0
2011-02-24,20.17,20.43,19.62,19.8,58177,0
2011-02-25,20.07,20.53,20.07,20.53,22000,0
2011-02-28,20.62,20.88,20.5,20.76,75900,0
2011-03-01,20.86,21,19.96,20.04,28400,0
2011-03-02,19.89,19.95,19.05,19.21,127200,0
2011-03-03,19.67,20.15,19.65,20.07,76590,0
2011-03-04,19.9,20,19.37,19.8,15400,0
2011-03-07,19.89,19.95,19.06,19.16,57854,0
2011-03-08,19.22,19.71,19.09,19.71,36625,0
2011-03-09,19.65,19.65,19.4,19.44,3500,0
2011-03-10,19.28,19.28,18.63,18.78,42620,0
2011-03-11,18.7,19,18.21,18.98,45078,0
2011-03-14,18.85,18.85,17.53,18.37,303032,0
2011-03-15,17,17.5,15.75,17.34,447423,0
2011-03-16,17.24,17.36,16.07,16.53,255936,0
2011-03-17,16.85,17.18,16.68,16.94,276548,0
2011-03-18,17.39,17.43,17.13,17.25,131647,0
2011-03-21,17.75,18.15,17.74,18.05,71690,0
2011-03-22,17.98,18.26,17.91,17.97,26470,0
2011-03-23,17.87,17.94,17.4,17.89,16450,0
2011-03-24,17.95,18.12,17.61,18.12,77260,0
2011-03-25,18.17,18.33,17.97,18.15,25924,0
2011-03-28,18.18,18.64,18.05,18.09,24176,0
2011-03-29,18,18.19,17.75,18.19,63957,0
2011-03-30,18.36,18.36,18.12,18.26,58500,0
2011-03-31,18.04,18.39,17.91,18.34,32125,0
2011-04-01,18.59,19.12,18.35,19.09,40070,0
2011-04-04,19.19,19.37,18.75,18.89,19000,0
2011-04-05,18.65,18.75,18.5,18.59,17712,0
2011-04-06,18.77,19.19,18.77,19.19,105506,0
2011-04-07,19.1,19.24,18.6,18.7,224753,0
2011-04-08,18.85,19.02,18.35,18.57,157473,0
2011-04-11,18.67,19.02,18.57,18.67,199700,0
2011-04-12,18.61,18.61,17.95,18.19,29975,0
2011-04-13,18.4,18.4,17.84,18.03,13725,0
2011-04-14,17.89,17.93,17.5,17.93,29720,0
2011-04-15,17.98,18.31,17.95,18.31,64150,0
2011-04-18,18.06,18.23,17.77,18.15,20700,0
2011-04-19,18.25,18.26,17.88,17.95,15700,0
2011-04-20,18.4,18.69,18.15,18.46,130705,0
2011-04-21,18.65,19.03,18.5,18.78,64070,0
2011-04-25,18.69,18.69,18.34,18.37,49700,0
2011-04-26,18.53,18.88,18.53,18.81,79404,0
2011-04-27,18.91,19.2,18.81,19.2,41331,0
2011-04-28,19.32,20.16,19.32,20.13,112178,0
2011-04-29,19.95,20.24,19.75,20.24,94126,0
2011-05-02,20.35,20.38,20.02,20.1,180511,0
2011-05-03,20.25,20.61,19.61,19.88,67031,0
2011-05-04,19.8,19.8,19.15,19.21,24108,0
2011-05-05,19.1,19.1,18.32,18.42,58400,0
2011-05-06,18.87,19.14,18.61,18.86,11699,0
2011-05-09,18.7,18.8,18.28,18.33,8000,0
2011-05-10,18.42,18.91,18.42,18.86,50000,0
2011-05-11,18.8,19.2,18.51,18.71,12387,0
2011-05-12,18.94,19.16,18.5,19.16,23284,0
2011-05-13,19.11,19.14,18.72,18.8,17779,0
2011-05-16,18.5,19.17,18.5,18.88,9709,0
2011-05-17,18.7,18.7,18.21,18.64,37815,0
2011-05-18,18.59,18.74,18.4,18.4,78191,0
2011-05-19,18.6,18.73,18.28,18.4,104496,0
2011-05-20,18.41,18.5,18.07,18.16,152729,0
2011-05-23,18.07,18.07,17.65,17.65,102736,0
2011-05-24,17.79,17.9,17.43,17.5,271267,0
2011-05-25,17.48,17.75,17.35,17.61,54569,0
2011-05-26,17.61,17.72,17.36,17.66,31699,0
2011-05-27,17.7,17.93,17.68,17.82,12400,0
2011-05-31,18,18.1,17.74,17.98,26025,0
2011-06-01,17.82,17.82,16.97,17.01,24650,0
2011-06-02,17.1,17.3,16.92,17.23,12950,0
2011-06-03,17,17.15,16.7,16.88,11000,0
2011-06-06,16.8,16.8,16.33,16.41,22033,0
2011-06-07,16.54,16.6,16.28,16.29,10900,0
2011-06-08,16.25,16.25,15.94,15.98,14625,0
2011-06-09,15.98,16.29,15.85,16.18,4900,0
2011-06-10,16.1,16.1,15.57,15.84,53562,0
2011-06-13,15.94,16.18,15.74,15.99,65364,0
2011-06-14,16.25,16.6,16.22,16.5,37100,0
2011-06-15,15.83,16.29,15.25,15.48,73266,0
2011-06-16,15.5,15.89,15.44,15.78,101905,0
2011-06-17,16.15,16.37,15.87,16.12,17800,0
2011-06-20,16.07,16.2,15.86,15.9,10700,0
2011-06-21,16,16.58,16,16.5,15034,0
2011-06-22,16.46,16.63,16.27,16.27,35272,0
2011-06-23,15.95,16.1,15.57,16.1,66150,0
2011-06-24,16.1,16.24,15.63,16.24,56400,0
2011-06-27,16.21,16.44,16.21,16.44,15540,0
2011-06-28,16.54,17.08,16.54,16.98,19485,0
2011-06-29,17.13,17.61,17.13,17.6,25200,0
2011-06-30,17.64,17.91,17.51,17.89,25251,0
2011-07-01,17.89,18.56,17.89,18.56,33500,0
2011-07-05,18.54,18.54,17.87,18.1,30000,0
2011-07-06,17.96,18.01,17.7,18,7600,0
2011-07-07,18.3,18.55,18.18,18.55,31809,0
2011-07-08,17.84,17.88,17.63,17.88,32854,0
2011-07-11,17.27,17.43,16.73,16.81,35400,0
2011-07-12,16.62,17.36,16.62,17.18,79045,0
2011-07-13,17.25,17.55,17.1,17.27,34258,0
2011-07-14,17.2,17.2,16.6,16.65,47347,0
2011-07-15,16.78,16.78,15.99,16.12,36542,0
2011-07-18,16.02,16.02,15.24,15.41,55990,0
2011-07-19,15.52,15.73,15.4,15.62,10800,0
2011-07-20,15.7,15.97,15.66,15.78,22713,0
2011-07-21,16.01,16.15,15.94,16.02,19395,0
2011-07-22,16,16,15.69,15.73,6075,0
2011-07-25,15.63,15.64,15.29,15.57,13175,0
2011-07-26,15.47,15.71,15.42,15.51,9050,0
2011-07-27,15.45,15.45,14.97,15.03,11375,0
2011-07-28,15.11,15.43,15.11,15.32,15300,0
2011-07-29,15.4,15.51,15.06,15.35,49399,0
2011-08-01,15.47,15.57,14.86,15.05,90017,0
2011-08-02,14.95,14.95,14.05,14.05,58816,0
2011-08-03,14.2,14.37,13.55,14.34,353647,0
2011-08-04,14.11,14.37,13.08,13.17,131953,0
2011-08-05,13.47,13.47,12.11,12.87,116195,0
2011-08-08,12.03,12.62,10.15,10.62,997049,0
2011-08-09,10.94,12.7,10.86,12.7,102727,0
2011-08-10,12.01,12.01,10.85,10.97,399437,0
2011-08-11,11.28,12.91,11.14,12.67,70050,0
2011-08-12,12.94,13.06,12.23,12.49,73507,0
2011-08-15,12.77,13.19,12.67,13.16,75500,0
2011-08-16,13.06,13.1,12.5,12.81,50831,0
2011-08-17,12.9,13.03,12.43,12.74,21265,0
2011-08-18,11.88,11.88,10.87,11.1,118460,0
2011-08-19,11,11.34,10.5,10.64,54620,0
2011-08-22,11.09,11.09,9.87,10.08,70215,0
2011-08-23,10.09,10.21,9.43,10,986402,0
2011-08-24,9.93,10.5,9.76,10.5,336183,0
2011-08-25,10.85,10.95,9.85,10.11,69967,0
2011-08-26,10.01,10.28,9.66,10.28,47127,0
2011-08-29,10.68,12.1,10.68,12.1,28252,0
2011-08-30,12,12.15,11.41,11.99,42771,0
2011-08-31,12.13,12.2,11.53,11.93,93920,0
2011-09-01,11.92,11.92,10.97,11.05,102150,0
2011-09-02,10.87,10.87,10.25,10.36,55276,0
2011-09-06,9.8,9.96,9.58,9.96,928640,0
2011-09-07,10.3,10.89,10.25,10.83,367902,0
2011-09-08,10.57,10.78,10.38,10.43,209199,0
2011-09-09,9.93,10.1,9.7,9.85,323999,0
2011-09-12,9.75,10.32,9.53,10.31,24700,0
2011-09-13,10.32,10.57,10.02,10.41,17400,0
2011-09-14,10.64,11.42,10.6,11.17,32972,0
2011-09-15,11.45,11.74,11.29,11.74,23550,0
2011-09-16,11.75,12,11.45,11.74,161852,0
2011-09-19,11.19,11.26,10.77,11.19,243793,0
2011-09-20,11.29,11.33,10.77,10.85,206800,0
2011-09-21,10.74,11,9.6,9.66,432379,0
2011-09-22,9.56,9.56,8.93,9.39,454031,0
2011-09-23,9.34,9.57,9.24,9.56,176535,0
2011-09-26,9.75,9.97,9.42,9.9,163398,0
2011-09-27,10.25,10.51,9.75,9.84,48190,0
2011-09-28,9.93,10.06,9.11,9.12,3042268,0
2011-09-29,9.57,10.21,9.5,10.21,156450,0
2011-09-30,10.11,10.11,9.44,9.62,150289,0
2011-10-03,9.52,9.68,8.49,8.49,38389,0
2011-10-04,8.33,9.35,8.31,9.32,774019,0
2011-10-05,9.21,10.26,9.21,10.23,33481,0
2011-10-06,10.12,11.27,9.82,10.84,149890,0
2011-10-07,10.93,10.95,10.05,10.21,61000,0
2011-10-10,10.67,10.92,10.58,10.65,141316,0
2011-10-11,10.53,11.01,10.38,10.74,2925407,0
2011-10-12,10.69,11.65,10.69,11.17,68506,0
2011-10-13,10.93,11.05,10.44,10.73,28057,0
2011-10-14,11.15,11.33,10.75,11.15,635335,0
2011-10-17,11.05,11.05,10.48,10.59,11800,0
2011-10-18,10.73,11.45,10.41,11.34,160744,0
2011-10-19,11.11,11.83,10.84,10.97,67150,0
2011-10-20,10.9,11.43,10.71,11.43,39184,0
2011-10-21,11.59,12.08,11.35,11.66,105341,0
2011-10-24,11.79,11.93,11.5,11.66,74975,0
2011-10-25,11.59,11.59,10.53,10.67,108671,0
2011-10-26,10.9,11.16,10.43,11.11,38050,0
2011-10-27,11.26,12.51,11.26,12.48,282532,0
2011-10-28,12.33,12.82,12.18,12.47,15600,0
2011-10-31,11.8,12,11.53,11.57,25650,0
2011-11-01,10.73,11.12,10.57,10.7,3099753,0
2011-11-02,11.17,11.61,10.99,11.4,17873,0
2011-11-03,11.26,11.26,9.79,10.47,215116,0
2011-11-04,10.45,10.54,10.15,10.44,100335,0
2011-11-07,10.35,10.49,10.05,10.46,27600,0
2011-11-08,10.51,10.6,10.07,10.55,106810,0
2011-11-09,10.4,10.4,9.73,9.81,132307,0
2011-11-10,10.05,10.05,9.53,9.85,87074,0
2011-11-11,10.07,10.44,10.07,10.3,38350,0
2011-11-14,10.25,10.35,9.93,10.21,107024,0
2011-11-15,10.06,10.49,10,10.26,24375,0
2011-11-16,10.11,10.46,10.01,10.3,21200,0
2011-11-17,10.17,10.17,9.66,10.05,38824,0
2011-11-18,10.04,10.18,9.62,10.03,48500,0
2011-11-21,9.88,9.88,9.13,9.52,141350,0
2011-11-22,9.44,9.48,9.15,9.2,45100,0
2011-11-23,9.07,9.07,8.53,8.67,24162,0
2011-11-25,8.68,8.82,8.46,8.46,2000,0
2011-11-28,9.1,9.34,9.03,9.34,18200,0
2011-11-29,9.37,9.5,9.1,9.35,47213,0
2011-11-30,9.9,10.4,9.9,10.4,62250,0
2011-12-01,10.32,10.55,10.12,10.54,110444,0
2011-12-02,10.62,10.83,10.5,10.53,120473,0
2011-12-05,10.9,11.33,10.8,11.07,83209,0
2011-12-06,11,11.15,10.94,11.05,8858,0
2011-12-07,10.87,11.25,10.68,11.25,19336,0
2011-12-08,11.1,11.1,9.92,10.04,86200,0
2011-12-09,10.1,10.25,10.06,10.25,16889,0
2011-12-12,10.1,10.1,9.28,9.48,167076,0
2011-12-13,9.67,9.85,8.92,9.12,27699,0
2011-12-14,9.17,9.43,8.98,9.25,28595,0
2011-12-15,9.47,9.48,8.99,9.04,67941,0
2011-12-16,9.12,9.12,8.56,8.69,111097,0
2011-12-19,8.73,8.73,8.16,8.17,55490,0
2011-12-20,8.52,8.92,8.49,8.92,67575,0
2011-12-21,8.86,9.25,8.83,9.25,88070,0
2011-12-22,9.35,9.5,9.19,9.41,60707,0
2011-12-23,9.5,9.63,9.39,9.52,27850,0
2011-12-27,9.52,9.63,9.09,9.25,119869,0
2011-12-28,9.18,9.18,8.82,9,160787,0
2011-12-29,9.01,9.24,9.01,9.24,23491,0
2011-12-30,9.18,9.21,9.05,9.14,125770,0
2012-01-03,9.52,9.55,9.51,9.53,800,0
2012-01-04,9.37,9.42,9.17,9.36,74550,0
2012-01-05,9.21,9.71,9.07,9.71,91000,0
2012-01-06,9.62,9.62,9.4,9.45,35886,0
2012-01-09,9.71,9.73,9.52,9.59,64900,0
2012-01-10,9.87,10.19,9.87,10.19,166680,0
2012-01-11,10.13,10.5,10,10.47,38163,0
2012-01-12,10.5,10.85,10.31,10.85,70000,0
2012-01-13,11.07,11.07,10.17,10.59,70500,0
2012-01-17,10.74,10.91,10.35,10.46,19600,0
2012-01-18,10.38,10.84,10.19,10.84,30769,0
2012-01-19,10.89,11.23,10.89,11.07,29950,0
2012-01-20,11.07,11.44,11.07,11.17,22909,0
2012-01-23,10.99,11.75,10.99,11.29,41404,0
2012-01-24,11.15,11.2,10.95,11.2,21402,0
2012-01-25,11.1,11.1,10.68,10.88,30640,0
2012-01-26,10.92,10.92,10.26,10.36,18555,0
2012-01-27,10.21,10.45,10.09,10.45,54008,0
2012-01-30,10.22,10.34,10.07,10.33,62420,0
2012-01-31,10.41,10.44,10.18,10.41,66138,0
2012-02-01,10.49,11.02,10.49,10.98,60593,0
2012-02-02,11.11,11.35,11.11,11.23,62500,0
2012-02-03,11.6,11.95,11.45,11.94,94759,0
2012-02-06,11.79,11.93,11.64,11.93,26700,0
2012-02-07,11.9,11.9,11.57,11.77,111908,0
2012-02-08,12.14,13.21,12.14,12.92,743136,0
2012-02-09,13.11,13.29,12.52,12.77,54930,0
2012-02-10,12.5,12.51,12.32,12.42,203250,0
2012-02-13,12.57,12.72,12.51,12.71,164405,0
2012-02-14,12.6,12.6,11.95,12.4,173812,0
2012-02-15,13,13.17,12.46,12.66,258492,0
2012-02-16,12.59,13.44,12.48,13.43,102207,0
2012-02-17,13.47,13.7,13.23,13.69,282669,0
2012-02-21,13.75,13.75,12.91,13.1,123794,0
2012-02-22,13,13,12.38,12.43,119242,0
2012-02-23,12.58,12.93,12.58,12.88,69068,0
2012-02-24,12.89,12.89,12.66,12.7,40680,0
2012-02-27,12.65,12.77,12.4,12.77,36286,0
2012-02-28,12.71,12.9,12.62,12.85,71350,0
2012-02-29,12.89,13,12.67,12.96,37800,0
2012-03-01,12.99,13.1,12.74,12.98,54110,0
2012-03-02,13.01,13.02,12.65,12.79,31600,0
2012-03-05,12.66,12.74,12.48,12.55,37100,0
2012-03-06,12.4,12.4,11.77,11.88,29048,0
2012-03-07,11.94,12.05,11.8,12.05,15800,0
2012-03-08,12.16,12.31,11.84,12.31,17292,0
2012-03-09,12.46,12.62,12.35,12.42,64479,0
2012-03-12,12.46,12.46,12.12,12.43,18200,0
2012-03-13,12.52,13.02,12.49,13.02,43130,0
2012-03-14,12.93,13.23,12.85,13.02,25330,0
2012-03-15,13.05,13.91,13.01,13.91,134671,0
2012-03-16,13.89,14.04,13.67,14.04,42227,0
2012-03-19,14,14.07,13.79,13.91,34660,0
2012-03-20,13.76,13.92,13.4,13.92,52402,0
2012-03-21,14.75,15.15,14,14.15,168908,0
2012-03-22,13.76,13.76,13.33,13.44,33441,0
2012-03-23,13.45,13.62,13.33,13.62,39000,0
2012-03-26,13.77,14,13.72,14,29000,0
2012-03-27,13.95,13.96,13.55,13.57,10940,0
2012-03-28,13.6,13.7,13.09,13.49,23406,0
2012-03-29,13.34,13.34,12.86,13.23,526600,0
2012-03-30,13.3,13.32,13.06,13.32,11680,0
2012-04-02,13.27,14.35,13.27,14.05,264301,0
2012-04-03,14.02,14.05,13.44,13.83,124600,0
2012-04-04,13.65,13.67,13.15,13.52,139625,0
2012-04-05,13.32,13.35,13,13.18,35860,0
2012-04-09,12.75,12.83,12.59,12.74,37393,0
2012-04-10,12.66,12.75,12.15,12.2,44741,0
2012-04-11,12.62,12.62,12.3,12.37,12500,0
2012-04-12,12.45,12.86,12.45,12.86,11750,0
2012-04-13,12.76,12.76,12.44,12.54,20310,0
2012-04-16,12.64,12.64,12.2,12.5,25264,0
2012-04-17,12.58,12.9,12.58,12.89,18000,0
2012-04-18,12.67,12.67,12.31,12.44,152327,0
2012-04-19,12.38,12.4,12.19,12.36,64262,0
2012-04-20,12.42,12.47,12.3,12.34,21551,0
2012-04-23,12.24,12.46,12.06,12.46,20257,0
2012-04-24,12.52,12.76,12.52,12.68,13200,0
2012-04-25,12.93,12.95,12.58,12.95,394612,0
2012-04-26,12.84,12.93,12.74,12.93,27691,0
2012-04-27,12.95,12.95,12.66,12.93,219526,0
2012-04-30,12.88,12.88,12.57,12.73,7700,0
2012-05-01,12.68,13.15,12.63,12.96,184650,0
2012-05-02,12.87,12.87,12.47,12.63,31996,0
2012-05-03,12.56,12.65,12,12.16,73795,0
2012-05-04,12.06,12.06,11.64,11.98,85660,0
2012-05-07,11.86,12,11.66,11.98,145739,0
2012-05-08,11.87,12.01,11.7,12.01,75400,0
2012-05-09,11.89,12.12,11.61,11.98,122850,0
2012-05-10,12.15,12.34,12.02,12.02,11900,0
2012-05-11,11.74,12.06,11.71,12.01,5900,0
2012-05-14,11.85,11.85,11.43,11.51,50532,0
2012-05-15,11.58,11.62,11.24,11.33,375600,0
2012-05-16,11.41,11.5,10.8,10.84,45893,0
2012-05-17,10.79,10.79,10.01,10.05,48898,0
2012-05-18,10.11,10.11,9.47,9.85,57629,0
2012-05-21,9.89,10,9.46,9.96,77200,0
2012-05-22,9.98,10.09,9.74,9.87,26701,0
2012-05-23,9.7,10.02,9.5,10.02,12386,0
2012-05-24,10.03,10.03,9.71,10.01,6600,0
2012-05-25,9.92,10.08,9.89,10.05,20100,0
2012-05-29,10.2,10.28,10.1,10.28,17950,0
2012-05-30,9.91,10,9.77,9.77,15330,0
2012-05-31,9.7,9.72,9.42,9.7,26220,0
2012-06-01,9.39,9.39,9.19,9.2,31001,0
2012-06-04,9.21,9.21,9.07,9.13,6500,0
2012-06-05,8.98,9.32,8.98,9.25,45029,0
2012-06-06,9.41,10.05,9.41,10.05,20193,0
2012-06-07,10.25,10.36,10.08,10.1,14301,0
2012-06-08,10.02,10.02,9.8,9.96,25950,0
2012-06-11,10.1,10.1,9.48,9.49,11808,0
2012-06-12,9.53,9.77,9.53,9.77,9300,0
2012-06-13,9.7,9.8,9.45,9.56,43005,0
2012-06-14,9.54,9.66,9.51,9.64,4500,0
2012-06-15,9.68,9.68,9.51,9.67,4400,0
2012-06-18,9.59,9.59,9.33,9.43,24190,0
2012-06-19,9.58,9.97,9.57,9.96,15765,0
2012-06-20,9.91,10.12,9.87,10,14035,0
2012-06-21,10.04,10.08,9.44,9.5,26300,0
2012-06-22,9.57,9.77,9.53,9.76,11224,0
2012-06-25,9.36,9.36,9.14,9.19,10800,0
2012-06-26,9.2,9.34,9.18,9.34,16700,0
2012-06-27,9.28,9.71,9.28,9.71,13000,0
2012-06-28,9.64,9.7,9.36,9.7,5300,0
2012-06-29,10.09,10.15,9.94,10.15,139239,0
2012-07-02,10.15,10.3,9.83,10.02,17381,0
2012-07-03,10.09,10.37,10.09,10.18,8400,0
2012-07-05,10.12,10.12,9.81,9.82,13900,0
2012-07-06,9.61,9.64,9.34,9.64,19550,0
2012-07-09,9.54,9.54,9.29,9.51,17475,0
2012-07-10,9.61,9.65,9.26,9.39,9300,0
2012-07-11,9.4,9.44,9.26,9.43,22780,0
2012-07-12,9.19,9.19,8.95,9.14,68200,0
2012-07-13,9.2,9.52,9.2,9.52,69691,0
2012-07-16,9.38,9.38,9.1,9.2,5700,0
2012-07-17,9.25,9.45,8.87,9.45,27740,0
2012-07-18,9.37,9.58,9.35,9.54,6390,0
2012-07-19,9.54,9.69,9.4,9.6,163600,0
2012-07-20,9.52,9.52,9.08,9.13,12830,0
2012-07-23,8.81,8.98,8.62,8.93,34500,0
2012-07-24,8.88,8.88,8.63,8.72,13300,0
2012-07-25,8.98,9.01,8.84,8.85,9300,0
2012-07-26,9.12,9.16,8.85,8.9,60240,0
2012-07-27,8.97,9.24,8.97,9.2,3400,0
2012-07-30,9.07,9.32,9.07,9.19,13245,0
2012-07-31,9.19,9.25,9.09,9.24,4600,0
2012-08-01,9.39,9.42,9.05,9.12,52837,0
2012-08-02,8.91,9.37,8.72,8.99,16900,0
2012-08-03,9.24,9.63,9.22,9.61,50045,0
2012-08-06,9.7,9.96,9.65,9.78,24706,0
2012-08-07,9.87,10.09,9.82,9.82,273519,0
2012-08-08,9.73,9.77,9.69,9.75,6505,0
2012-08-09,9.8,10.07,9.8,9.94,9401,0
2012-08-10,9.87,10.04,9.8,10.04,4420,0
2012-08-13,9.97,10.02,9.88,10.02,16200,0
2012-08-14,9.98,10.1,9.67,9.82,96382,0
2012-08-15,9.81,10.12,9.81,10.12,7284,0
2012-08-16,10.13,10.36,10.13,10.36,34988,0
2012-08-17,10.32,10.32,10.15,10.2,24191,0
2012-08-20,10.26,10.54,10.26,10.54,111434,0
2012-08-21,10.56,10.95,10.56,10.83,160290,0
2012-08-22,10.74,10.85,10.42,10.53,148500,0
2012-08-23,10.44,10.44,10.24,10.33,18161,0
2012-08-24,10.32,10.37,10.23,10.34,38116,0
2012-08-27,10.34,10.34,10.13,10.19,27900,0
2012-08-28,10.1,10.26,10,10,20000,0
2012-08-29,10,10.04,9.9,10.03,85591,0
2012-08-30,9.94,10.05,9.75,10.05,39663,0
2012-08-31,10.14,10.23,10.08,10.11,85000,0
2012-09-04,10.17,10.19,9.9,9.96,75847,0
2012-09-05,10.03,10.53,10.03,10.37,278600,0
2012-09-06,10.52,10.9,10.51,10.81,38890,0
2012-09-07,10.87,11.56,10.87,11.56,71516,0
2012-09-10,11.57,11.57,11.17,11.22,18999,0
2012-09-11,11.26,11.39,11.24,11.35,24140,0
2012-09-12,11.43,11.55,11.38,11.4,10693,0
2012-09-13,11.32,11.9,11.14,11.68,340991,0
2012-09-14,11.94,12.38,11.94,12,88970,0
2012-09-17,11.93,12,11.68,11.81,22200,0
2012-09-18,11.74,11.74,11.45,11.52,14371,0
2012-09-19,11.61,11.73,11.45,11.5,15600,0
2012-09-20,11.41,11.41,10.98,11.1,19900,0
2012-09-21,11.16,11.26,11.09,11.21,19950,0
2012-09-24,11.13,11.31,11.06,11.2,26150,0
2012-09-25,11.21,11.21,10.65,10.75,22780,0
2012-09-26,10.67,10.78,10.54,10.64,8900,0
2012-09-27,10.85,11.18,10.85,11.12,24900,0
2012-09-28,11.4,11.63,11.16,11.16,81893,0
2012-10-01,11.24,11.69,11.2,11.27,33680,0
2012-10-02,11.39,11.48,11.32,11.48,7600,0
2012-10-03,11.48,11.61,11.38,11.61,54172,0
2012-10-04,11.66,12.37,11.66,12.37,102110,0
2012-10-05,12.42,13.08,12.42,12.65,124362,0
2012-10-08,12.47,12.73,12.46,12.69,33278,0
2012-10-09,12.6,12.62,12.38,12.48,16960,0
2012-10-10,12.33,12.53,12.33,12.42,22807,0
2012-10-11,12.49,12.93,12.49,12.78,112000,0
2012-10-12,12.71,12.71,12.4,12.62,24980,0
2012-10-15,12.65,12.88,12.64,12.88,65294,0
2012-10-16,12.99,13.23,12.86,13.17,58156,0
2012-10-17,13.15,13.41,13.12,13.41,42315,0
2012-10-18,13.44,13.82,13.44,13.79,36151,0
2012-10-19,13.62,13.62,13.25,13.4,13250,0
2012-10-22,13.34,13.36,13.07,13.36,17935,0
2012-10-23,13.1,13.23,12.92,13.23,141000,0
2012-10-24,13.33,13.64,13.33,13.43,19700,0
2012-10-25,13.61,13.91,13.52,13.78,565950,0
2012-10-26,13.68,13.68,13.08,13.25,22309,0
2012-10-31,13.25,13.25,12.8,13.21,18450,0
2012-11-01,13.25,13.5,13.25,13.43,20066,0
2012-11-02,13.38,13.38,12.48,12.72,18105,0
2012-11-05,12.75,13.04,12.69,13.01,12235,0
2012-11-06,13.13,13.28,13.1,13.21,21907,0
2012-11-07,12.64,12.75,12.38,12.42,76207,0
2012-11-08,12.56,12.67,12.12,12.12,11219,0
2012-11-09,12.1,12.56,11.97,12.41,9200,0
2012-11-12,12.43,12.46,12.27,12.46,7000,0
2012-11-13,12.28,12.46,12.12,12.16,7970,0
2012-11-14,12.23,12.25,11.82,11.87,9200,0
2012-11-15,11.94,12.19,11.91,11.97,57286,0
2012-11-16,11.91,11.97,11.73,11.97,12400,0
2012-11-19,12.18,12.43,12.18,12.43,30298,0
2012-11-20,12.28,12.63,12.21,12.56,14650,0
2012-11-21,12.53,12.72,12.41,12.69,3600,0
2012-11-23,12.78,12.89,12.67,12.89,8900,0
2012-11-26,12.71,12.75,12.59,12.65,7621,0
2012-11-27,12.57,12.65,12.44,12.49,1500,0
2012-11-28,12.31,12.61,12.15,12.61,13833,0
2012-11-29,12.75,12.96,12.57,12.79,23874,0
2012-11-30,12.61,12.82,12.61,12.82,39208,0
2012-12-03,12.79,12.83,12.7,12.75,8553,0
2012-12-04,12.65,12.67,12.45,12.57,2200,0
2012-12-05,12.41,13.07,12.41,13.03,20600,0
2012-12-06,12.92,13.14,12.87,13.14,12160,0
2012-12-07,13.19,13.28,13.02,13.25,62083,0
2012-12-10,13.29,13.29,13.11,13.21,5800,0
2012-12-11,13.24,13.39,13.17,13.39,73854,0
2012-12-12,13.42,13.46,13.16,13.29,32694,0
2012-12-13,13.26,13.27,12.93,12.93,852505,0
2012-12-14,12.8,12.8,12.48,12.71,169743,0
2012-12-17,12.75,13.24,12.75,13.24,90497,0
2012-12-18,13.24,13.62,13.24,13.61,110414,0
2012-12-19,13.65,13.82,13.61,13.73,27472,0
2012-12-20,13.79,13.91,13.61,13.89,35313,0
2012-12-21,13.71,13.71,13.27,13.46,42471,0
2012-12-24,13.36,13.58,13.3,13.58,10760,0
2012-12-26,13.57,13.58,13.38,13.51,18312,0
2012-12-27,13.6,13.64,13.34,13.58,14220,0
2012-12-28,13.48,13.5,13.42,13.42,11424,0
2012-12-31,13.4,13.57,13.2,13.48,61000,0
2013-01-02,13.68,14.69,13.68,14.69,132340,0
2013-01-03,14.62,15.16,14.62,15.16,79587,0
2013-01-04,15.28,15.64,15.16,15.49,106248,0
2013-01-07,15.25,15.27,15.08,15.22,16160,0
2013-01-08,15.08,15.08,14.63,14.86,26830,0
2013-01-09,14.85,15.1,14.76,14.83,25211,0
2013-01-10,15.07,15.2,14.92,15.15,33309,0
2013-01-11,15.05,15.05,14.85,15,17300,0
2013-01-14,15.13,15.13,14.67,14.94,6200,0
2013-01-15,14.76,14.98,14.69,14.98,7861,0
2013-01-16,14.89,15.21,14.87,15.21,28230,0
2013-01-17,15.26,15.41,15.26,15.38,15782,0
2013-01-18,15.31,15.43,15.21,15.43,4225,0
2013-01-22,15.35,15.66,15.35,15.66,8700,0
2013-01-23,15.6,15.6,15.24,15.5,14700,0
2013-01-24,15.57,15.77,15.37,15.47,19950,0
2013-01-25,15.43,15.74,15.43,15.74,33081,0
2013-01-28,15.75,15.99,15.72,15.8,49600,0
2013-01-29,15.78,15.94,15.57,15.9,37942,0
2013-01-30,15.81,15.84,15.62,15.69,8698,0
2013-01-31,15.57,15.86,15.47,15.86,19155,0
2013-02-01,15.98,16.31,15.89,16.25,38362,0
2013-02-04,16.07,16.07,15.53,15.75,24270,0
2013-02-05,15.93,16.11,15.32,15.49,37198,0
2013-02-06,15.42,15.54,15.3,15.49,24184,0
2013-02-07,15.79,15.79,15.05,15.25,72436,0
2013-02-08,15.23,15.41,15.21,15.29,14670,0
2013-02-11,15.2,15.5,15.07,15.46,29035,0
2013-02-12,15.38,15.53,15.28,15.46,10200,0
2013-02-13,15.5,15.53,15.43,15.53,7166,0
2013-02-14,15.55,15.56,15.31,15.53,8806,0
2013-02-15,15.49,15.53,15.2,15.32,9239,0
2013-02-19,15.5,15.81,15.02,15.81,36585,0
2013-02-20,15.85,15.87,15.47,15.48,7838,0
2013-02-21,15.05,15.27,14.71,14.86,271775,0
2013-02-22,14.8,15.25,14.8,15.25,4050,0
2013-02-25,15.25,15.25,14.33,14.35,33168,0
2013-02-26,14.51,14.51,13.57,14.5,34248,0
2013-02-27,14.62,14.89,14.53,14.86,11300,0
2013-02-28,14.85,14.86,14.72,14.78,818,0
2013-03-01,14.6,14.86,14.35,14.86,11773,0
2013-03-04,14.68,14.88,14.4,14.88,47742,0
2013-03-05,15.05,15.37,14.97,15.3,17612,0
2013-03-06,15.43,15.55,15.29,15.39,178781,0
2013-03-07,15.32,15.56,15.32,15.55,8100,0
2013-03-08,15.79,16.86,15.79,16.86,597973,0
2013-03-11,17.13,17.17,16.5,17.02,290253,0
2013-03-12,17.24,17.24,16.87,17.05,157401,0
2013-03-13,17.24,17.24,16.95,17.13,44800,0
2013-03-14,17.19,17.72,17.19,17.72,74411,0
2013-03-15,17.71,17.71,17.39,17.48,67809,0
2013-03-18,17.46,17.48,17,17.15,68264,0
2013-03-19,17.34,17.34,16.71,16.76,55524,0
2013-03-20,16.98,17.45,16.98,17.4,1050028,0
2013-03-21,17.4,17.44,17.2,17.28,25943,0
2013-03-22,17.35,17.71,17.21,17.68,58342,0
2013-03-25,17.73,17.75,17.14,17.36,51120,0
2013-03-26,17.4,17.48,17.15,17.48,13525,0
2013-03-27,17.29,17.47,16.99,17.23,38098,0
2013-03-28,17.2,17.21,16.8,17.09,30333,0
2013-04-01,17.17,17.17,16.75,16.87,35829,0
2013-04-02,16.88,16.89,16.6,16.78,23000,0
2013-04-03,16.8,16.8,16.05,16.19,62097,0
2013-04-04,16.25,17.12,16.25,17.12,27544,0
2013-04-05,17.04,17.04,15.95,16.53,83677,0
2013-04-08,16.6,17.24,16.6,17.24,17091,0
2013-04-09,17.37,17.57,17.25,17.42,40000,0
2013-04-10,17.63,18.31,17.5,18.22,61808,0
2013-04-11,18.63,19.06,18.4,18.56,83280,0
2013-04-12,18.38,18.99,18.27,18.68,40529,0
2013-04-15,18.72,18.72,17.43,17.59,47707,0
2013-04-16,17.77,18.56,17.77,18.56,28613,0
2013-04-17,18.3,18.3,17.78,18.14,61471,0
2013-04-18,17.96,17.96,17.55,17.74,10400,0
2013-04-19,17.65,18.04,17.36,17.99,37336,0
2013-04-22,18.2,18.2,17.49,17.89,15316,0
2013-04-23,18,18.54,18,18.54,54739,0
2013-04-24,18.5,18.8,18.5,18.8,75076,0
2013-04-25,18.8,18.84,18.55,18.65,30040,0
2013-04-26,18.83,18.83,17.97,18.25,11795,0
2013-04-29,18.44,18.44,18.15,18.3,26497,0
2013-04-30,18.48,19.28,18.48,19.03,113423,0
2013-05-01,18.75,19.04,18.71,18.85,191029,0
2013-05-02,19.03,19.38,18.78,19.38,169324,0
2013-05-03,19.86,20.19,19.72,19.83,214640,0
2013-05-06,19.85,20.15,19.85,20.03,68804,0
2013-05-07,20.2,20.3,20.1,20.3,63657,0
2013-05-08,20.2,20.74,20.2,20.74,27474,0
2013-05-09,20.75,20.92,20.37,20.53,54697,0
2013-05-10,20.4,20.67,20.25,20.6,53179,0
2013-05-13,20.39,20.86,20.39,20.86,84283,0
2013-05-14,21,21.58,21,21.58,69940,0
2013-05-15,21.55,21.85,21.21,21.85,42896,0
2013-05-16,21.67,22.04,21.62,21.82,560426,0
2013-05-17,21.9,22.35,21.89,22.2,54385,0
2013-05-20,22.02,22.26,21.84,22.13,95101,0
2013-05-21,22.2,22.2,21.83,22.04,140640,0
2013-05-22,21.93,22.4,21.4,21.62,59702,0
2013-05-23,20.91,21.54,20.83,21.41,25979,0
2013-05-24,21.04,21.26,20.79,21.26,15443,0
2013-05-28,21.72,22.12,21.45,21.67,61501,0
2013-05-29,21.5,21.97,21.31,21.82,144742,0
2013-05-30,22,22.43,22,22.42,201485,0
2013-05-31,22.55,22.55,21.58,21.58,81210,0
2013-06-03,21.91,21.91,20.16,20.95,66828,0
2013-06-04,21.15,21.4,20.7,20.75,32484,0
2013-06-05,20.5,20.5,19.93,20,31550,0
2013-06-06,19.81,20.6,19.7,20.5,55352,0
2013-06-07,21.01,21.47,20.61,21.45,38660,0
2013-06-10,21.7,21.84,21.3,21.73,88600,0
2013-06-11,21.5,21.5,20.75,20.79,23000,0
2013-06-12,20.89,21.14,20.34,20.44,11700,0
2013-06-13,20.52,21.06,20.03,21.06,17300,0
2013-06-14,20.8,21.01,20.11,20.22,19035,0
2013-06-17,20.46,20.92,20.46,20.73,24359,0
2013-06-18,20.7,21.42,20.7,21.42,23400,0
2013-06-19,21.24,21.26,20.53,20.71,325094,0
2013-06-20,20.5,21.1,20.18,20.71,63363,0
2013-06-21,21,21,20.09,20.39,118511,0
2013-06-24,20,20,19.05,19.62,113560,0
2013-06-25,19.72,20.45,19.72,20.13,28172,0
2013-06-26,20.96,21.71,20.75,20.97,60877,0
2013-06-27,21.15,22.32,21.15,22.25,59578,0
2013-06-28,21.95,22.02,21.66,21.9,825454,0
2013-07-01,21.9,22.33,21.9,22.13,80985,0
2013-07-02,22.31,22.31,21.81,21.88,49436,0
2013-07-03,21.7,21.7,20.85,21.32,23204,0
2013-07-05,21.95,22.32,21.72,22.32,20111,0
2013-07-08,22.32,22.6,22.29,22.44,34865,0
2013-07-09,22.88,22.88,22.13,22.56,57080,0
2013-07-10,22.7,22.77,22.43,22.76,38852,0
2013-07-11,23,23,22.42,22.83,176560,0
2013-07-12,22.83,23.21,22.83,23.2,32890,0
2013-07-15,23.3,23.3,22.73,23.03,29958,0
2013-07-16,23.24,23.24,22.5,22.81,10408,0
2013-07-17,22.75,22.75,22.45,22.67,1145243,0
2013-07-18,22.64,22.96,22.62,22.94,18545,0
2013-07-19,22.76,22.76,22.39,22.75,7038,0
2013-07-22,22.75,23.12,22.68,23.12,15860,0
2013-07-23,23.07,23.07,22.58,22.6,11483,0
2013-07-24,22.8,22.8,22.16,22.26,13499,0
2013-07-25,22.11,22.43,21.9,22.43,10575,0
2013-07-26,22.27,22.44,22,22.44,11598,0
2013-07-29,22.26,22.26,21.64,21.86,45107,0
2013-07-30,22.04,22.51,21.3,21.66,58226,0
2013-07-31,21.6,22.12,21.6,22,2667,0
2013-08-01,22.41,23.1,22.41,23.02,30647,0
2013-08-02,22.94,23.1,22.64,23.1,8456,0
2013-08-05,22.85,23.21,22.85,23.04,68283,0
2013-08-06,23,23,22.57,22.8,126808,0
2013-08-07,22.63,22.7,22.32,22.59,121226,0
2013-08-08,22.77,22.95,22.17,22.64,111606,0
2013-08-09,22.21,22.67,22.21,22.57,16968,0
2013-08-12,22.39,22.39,22.03,22.29,90756,0
2013-08-13,22.3,22.81,22,22.74,35940,0
2013-08-14,22.63,22.63,22.5,22.51,4084,0
2013-08-15,22,22.18,21.9,22.05,9479,0
2013-08-16,22.19,22.31,21.77,22.06,10580,0
2013-08-19,21.64,21.9,21.54,21.66,48203,0
2013-08-20,21.51,21.8,21.18,21.77,26260,0
2013-08-21,21.52,21.76,21.4,21.6,12320,0
2013-08-22,21.67,21.94,21.49,21.86,20200,0
2013-08-23,21.68,21.82,21.68,21.82,30136,0
2013-08-26,21.65,21.82,21.51,21.72,10945,0
2013-08-27,21.24,21.24,20.78,20.86,59249,0
2013-08-28,20.6,21,20.57,20.96,75161,0
2013-08-29,20.78,21.36,20.73,21.07,49200,0
2013-08-30,20.89,20.95,20.62,20.74,13850,0
2013-09-03,20.74,21.64,20.74,21.24,62020,0
2013-09-04,21.31,21.86,21.25,21.59,217013,0
2013-09-05,21.59,21.86,21.51,21.79,2953709,0
2013-09-06,21.97,22.06,21.54,21.94,12138,0
2013-09-09,22.16,22.77,22.12,22.76,54049,0
2013-09-10,22.92,23.16,22.85,22.95,39701,0
2013-09-11,23.23,23.23,22.75,23.06,54190,0
2013-09-12,23,23.07,22.74,22.8,49070,0
2013-09-13,22.95,22.95,22.04,22.79,15650,0
2013-09-16,23.18,23.25,22.81,23.04,31898,0
2013-09-17,23.14,23.46,23.12,23.46,9912,0
2013-09-18,23.53,23.69,23.28,23.28,23026,0
2013-09-19,23.29,23.29,22.38,22.42,28120,0
2013-09-20,22.76,22.76,22.31,22.31,5600,0
2013-09-23,21.94,22.16,21.86,22.14,21180,0
2013-09-24,22.25,22.97,22.22,22.69,7150,0
2013-09-25,22.73,23.08,22.73,22.95,6850,0
2013-09-26,22.71,22.78,22.57,22.78,2385,0
2013-09-27,22.44,22.56,22.42,22.56,7159,0
2013-09-30,21.75,22.4,21.75,22.35,15194,0
2013-10-01,22.3,22.57,22.25,22.53,11110,0
2013-10-02,22.35,22.35,22.14,22.3,6420,0
2013-10-03,22.19,22.24,21.8,22.1,521252,0
2013-10-04,22.37,22.79,22.34,22.79,14758,0
2013-10-07,22.98,22.98,22.31,22.42,13912,0
2013-10-08,22.4,22.4,21.8,22.01,24557,0
2013-10-09,22.01,23.73,21.73,23.36,38270,0
2013-10-10,23.86,23.94,23.52,23.93,23950,0
2013-10-11,23.76,24.12,23.76,23.88,14950,0
2013-10-14,23.6,24.3,23.6,24.3,15750,0
2013-10-15,24.3,24.66,24.27,24.27,71714,0
2013-10-16,24.47,24.95,24.47,24.88,20330,0
2013-10-17,24.68,25.39,24.66,25.39,19176,0
2013-10-18,25.58,25.85,25.11,25.28,9895,0
2013-10-21,25.31,25.36,25,25.15,8910,0
2013-10-22,25.35,25.35,24.98,24.98,3225,0
2013-10-23,24.64,24.71,24.2,24.39,8200,0
2013-10-24,24.39,24.76,24.32,24.73,9600,0
2013-10-25,24.66,24.81,24.6,24.81,12468,0
2013-10-28,24.77,25.11,24.63,25.11,20931,0
2013-10-29,25.35,26.15,25.15,25.15,67387,0
2013-10-30,25.34,25.5,25,25.39,9039,0
2013-10-31,25.2,25.22,24.86,24.91,5600,0
2013-11-01,24.85,25.05,24.72,24.87,3632,0
2013-11-04,24.99,25.17,24.82,25.17,10235,0
2013-11-05,25.06,25.06,24.85,24.88,3887,0
2013-11-06,25.03,25.35,24.81,25.13,18041,0
2013-11-07,25.14,25.14,24.24,24.24,6924,0
2013-11-08,24.85,25.47,24.68,25.45,13200,0
2013-11-11,25.51,26,25.51,25.74,12981,0
2013-11-12,25.72,25.86,25.44,25.49,4977,0
2013-11-13,25.48,26.14,24.88,26.14,9509,0
2013-11-14,26.11,26.72,26.11,26.72,12020,0
2013-11-15,26.53,26.66,26.53,26.64,14347,0
2013-11-18,26.44,26.55,26.16,26.26,6323,0
2013-11-19,26.01,26.24,25.8,25.93,17509,0
2013-11-20,26,26.29,26,26.18,4441,0
2013-11-21,26.32,26.64,26.32,26.61,9985,0
2013-11-22,26.51,26.77,26.39,26.77,10798,0
2013-11-25,26.74,27.34,26.74,27.07,102172,0
2013-11-26,27.36,27.36,26.84,26.86,15059,0
2013-11-27,26.86,27.36,26.63,27.36,37074,0
2013-11-29,27.33,27.33,26.91,26.98,7765,0
2013-12-02,26.82,27.4,26.82,27.08,18670,0
2013-12-03,26.99,27,26.32,26.76,10200,0
2013-12-04,26.9,26.97,26.35,26.91,10414,0
2013-12-05,26.88,26.88,26.57,26.69,5981,0
2013-12-06,26.82,27.25,26.82,27.25,10477,0
2013-12-09,27.49,27.72,27.35,27.48,10684,0
2013-12-10,27.42,27.53,27.13,27.4,6649,0
2013-12-11,27.1,27.1,26.6,26.61,5068,0
2013-12-12,26.52,26.52,26.4,26.45,3760,0
2013-12-13,26.4,26.5,26.3,26.37,7230,0
2013-12-16,26.36,26.51,26.04,26.38,22526,0
2013-12-17,26.38,26.51,25.95,26.39,40000,0
2013-12-18,25.72,26.86,25.7,26.86,37562,0
2013-12-19,26.57,27.02,26.57,26.83,6826,0
2013-12-20,26.85,27.5,26.84,27.43,6417,0
2013-12-23,27.71,27.97,27.47,27.94,13079,0
2013-12-24,27.7,27.98,27.7,27.98,2450,0
2013-12-26,28.15,28.15,27.78,27.96,5701,0
2013-12-27,27.79,27.79,27.48,27.6,1750,0
2013-12-30,27.46,27.58,27.46,27.54,3058,0
2013-12-31,27.75,27.78,27.31,27.53,13561,0
2014-01-02,27.21,27.21,26.72,26.72,14845,0
2014-01-03,27.07,27.07,26.65,26.9,6364,0
2014-01-06,26.92,26.92,26.78,26.92,7123,0
2014-01-07,27.4,27.4,26.34,26.8,3425,0
2014-01-08,26.68,26.91,26.65,26.78,2770,0
2014-01-09,27.02,27.11,26.9,27.11,11791,0
2014-01-10,27.07,27.3,26.97,27.3,7000,0
2014-01-13,27.03,27.3,26.06,26.16,7420,0
2014-01-14,26.18,26.65,26.12,26.55,10683,0
2014-01-15,26.7,27.3,26.63,27.3,14700,0
2014-01-16,27,27,26.65,26.84,278001,0
2014-01-17,26.49,26.8,26.45,26.45,17130,0
2014-01-21,26.5,26.5,26.12,26.45,7068,0
2014-01-22,26.09,26.25,25.97,26.16,5426,0
2014-01-23,25.78,25.78,24.79,25.14,36560,0
2014-01-24,24.8,24.98,23.93,24.1,60433,0
2014-01-27,23.68,24.18,23.1,23.92,197435,0
2014-01-28,24.08,24.85,24.08,24.73,26365,0
2014-01-29,24.29,24.65,24.2,24.2,57078,0
2014-01-30,24.6,25.15,24.6,24.88,56065,0
2014-01-31,24.6,24.98,24.44,24.98,10475,0
2014-02-03,24.6,24.78,23.23,23.33,106741,0
2014-02-04,23.26,24.38,23.26,23.89,23068,0
2014-02-05,24,24.68,24,24.64,18591,0
2014-02-06,24.97,25.12,24.84,25.08,11615,0
2014-02-07,25.44,25.58,25.13,25.55,18964,0
2014-02-10,25.56,25.56,25.33,25.36,4046,0
2014-02-11,25.5,25.91,25.5,25.75,273551,0
2014-02-12,25.7,26.03,25.7,25.81,25536,0
2014-02-13,25.22,25.85,25.2,25.6,10048,0
2014-02-14,25.8,25.89,25.69,25.82,13231,0
2014-02-18,25.98,26.03,25.77,26.02,12547,0
2014-02-19,25.8,25.8,25.51,25.67,2550,0
2014-02-20,25.65,25.65,25.42,25.56,11689,0
2014-02-21,25.65,25.72,25.47,25.47,10534,0
2014-02-24,25.76,26.1,25.76,25.93,10164,0
2014-02-25,25.48,25.76,25.47,25.62,3117,0
2014-02-26,25.25,25.8,25.25,25.8,20587,0
2014-02-27,25.52,25.92,25.52,25.9,4995,0
2014-02-28,25.82,26.44,25.82,26.42,15806,0
2014-03-03,26,26.2,25.87,25.92,28758,0
2014-03-04,26.66,27.09,26.34,27.09,97395,0
2014-03-05,27.04,27.7,27.04,27.19,42839,0
2014-03-06,27.15,27.61,27.15,27.58,58588,0
2014-03-07,27.55,27.57,27.25,27.41,9260,0
2014-03-10,27.25,27.33,26.95,27.24,31720,0
2014-03-11,27.14,27.33,27.04,27.24,89570,0
2014-03-12,26.83,26.93,26.5,26.93,8645,0
2014-03-13,26.75,26.84,26.34,26.34,3091,0
2014-03-14,26.52,27.62,25.99,26.63,15779,0
2014-03-17,27,27,26.54,26.62,3879,0
2014-03-18,26.45,26.49,26.45,26.49,5384,0
2014-03-19,26.3,26.5,26.23,26.23,319657,0
2014-03-20,26.32,26.92,26.32,26.8,10905,0
2014-03-21,27.06,27.15,26.73,26.83,8549,0
2014-03-24,26.94,26.95,26.57,26.81,8918,0
2014-03-25,26.65,26.72,26.46,26.67,4043,0
2014-03-26,26.62,26.66,26.28,26.29,18700,0
2014-03-27,25.91,25.91,25.44,25.77,7260,0
2014-03-28,26.08,26.35,25.96,26.1,15030,0
2014-03-31,26.65,26.69,26.43,26.66,13204,0
2014-04-01,27,27.05,26.76,27.05,15147,0
2014-04-02,27.01,27.43,27.01,27.35,13800,0
2014-04-03,27.24,27.51,27.2,27.45,6340,0
2014-04-04,27.6,27.6,26.84,26.84,3415,0
2014-04-07,26.84,26.84,25.9,26.23,19910,0
2014-04-08,26.02,26.14,26.02,26.06,925,0
2014-04-09,25.93,26.28,25.88,26.2,10578,0
2014-04-10,26.36,26.4,25.31,25.31,11640,0
2014-04-11,24.97,25.03,24.53,24.73,40957,0
2014-04-14,24.7,25.18,24.7,24.99,9595,0
2014-04-15,25,25.3,24.63,25.3,5415,0
2014-04-16,25.37,25.86,25.37,25.86,23103,0
2014-04-17,25.87,26.1,25.87,26.1,7515,0
2014-04-21,25.88,25.95,25.81,25.81,5621,0
2014-04-22,25.68,26.05,25.68,26.01,8090,0
2014-04-23,26.16,26.19,26.16,26.19,724,0
2014-04-24,26.06,26.18,25.96,26.18,1906,0
2014-04-25,25.9,26.38,25.9,26.38,5050,0
2014-04-28,26.02,26.67,25.42,25.84,13707,0
2014-04-29,25.89,26.44,25.89,26.44,33225,0
2014-04-30,26.77,27.23,26.5,27.22,14412,0
2014-05-01,27,27.27,27,27.27,15740,0
2014-05-02,27.35,27.6,27.06,27.21,5129,0
2014-05-05,26.83,27.1,26.74,26.95,17556,0
2014-05-06,26.84,26.97,26.63,26.65,8470,0
2014-05-07,26.59,26.73,26.36,26.73,216250,0
2014-05-08,27,27.1,26.7,26.7,6350,0
2014-05-09,26.23,26.52,26.22,26.37,8975,0
2014-05-12,26.25,27.02,26.25,26.97,29842,0
2014-05-13,26.9,26.95,26.68,26.68,7118,0
2014-05-14,26.37,26.37,25.99,25.99,2891,0
2014-05-15,25.88,25.88,25.08,25.62,4210,0
2014-05-16,25.35,25.6,25.24,25.6,4302,0
2014-05-19,25.28,25.65,25.28,25.65,6522,0
2014-05-20,25.49,25.54,25.35,25.35,4975,0
2014-05-21,25.29,25.93,25.29,25.61,9806,0
2014-05-22,25.74,25.88,25.74,25.88,20712,0
2014-05-23,26.06,26.07,25.95,25.99,5900,0
2014-05-27,26.21,26.31,26.08,26.11,5960,0
2014-05-28,26.07,26.15,25.97,26.02,3863,0
2014-05-29,25.95,26.07,25.95,26.07,1500,0
2014-05-30,25.6,26.5,25.6,26.01,3989,0
2014-06-02,26.11,26.41,26.11,26.39,7735,0
2014-06-03,26.41,26.83,26.35,26.83,4801,0
2014-06-04,27.03,27.33,27.03,27.24,2520,0
2014-06-05,27.24,27.32,27,27.32,5200,0
2014-06-06,27.32,27.7,27.32,27.66,6775,0
2014-06-09,27.55,27.72,27.55,27.64,2383,0
2014-06-10,27.51,27.79,27.48,27.79,4600,0
2014-06-11,27.6,27.63,27.6,27.63,2727,0
2014-06-12,27.6,27.61,27.25,27.33,7960,0
2014-06-13,27.26,27.38,27.08,27.08,2862,0
2014-06-16,27.08,27.08,26.86,27.04,2048,0
2014-06-17,26.85,27.41,26.85,27.41,6182,0
2014-06-18,27.13,27.23,27.12,27.23,4240,0
2014-06-19,27.32,27.43,27.32,27.41,12200,0
2014-06-20,27.67,27.67,27.4,27.44,1180,0
2014-06-23,27.17,27.43,27.17,27.43,2150,0
2014-06-24,27.36,27.67,27.26,27.26,5943,0
2014-06-25,27.26,27.41,27.26,27.41,400,0
2014-06-26,27.14,27.3,27.14,27.3,2810,0
2014-06-27,27.1,27.1,27.06,27.06,550,0
2014-06-30,27.15,27.32,27.14,27.22,3076,0
2014-07-01,27.5,28,27.5,27.89,7610,0
2014-07-02,27.54,27.61,27.4,27.4,6300,0
2014-07-03,28,28.31,28,28.28,7500,0
2014-07-07,28.22,28.22,27.97,28.21,6080,0
2014-07-08,28.07,28.15,28.03,28.15,15375,0
2014-07-09,28.1,28.1,27.92,28.01,2700,0
2014-07-10,27.45,27.65,27.43,27.65,5193,0
2014-07-11,27.76,27.93,27.76,27.93,1050,0
2014-07-14,28.22,28.22,27.86,27.87,4800,0
2014-07-15,28.18,28.22,27.72,27.88,3005,0
2014-07-16,27.88,27.88,27.74,27.85,2795,0
2014-07-17,27.65,27.68,27.18,27.23,1040,0
2014-07-18,27.32,27.54,27.32,27.53,13463,0
2014-07-21,27.53,27.71,27.34,27.71,3480,0
2014-07-22,27.81,27.81,27.81,27.81,676,0
2014-07-23,27.5,27.5,27.34,27.34,1601,0
2014-07-24,27.5,27.5,27.27,27.31,5862,0
2014-07-25,27.23,27.23,26.7,26.7,3505,0
2014-07-28,26.56,26.88,26.56,26.88,6680,0
2014-07-29,26.89,26.9,26.79,26.79,2200,0
2014-07-30,26.55,26.55,25.95,25.95,9150,0
2014-07-31,25.87,26.37,25.55,25.75,19859,0
2014-08-01,25.41,25.5,25.22,25.46,10927,0
2014-08-04,25.71,25.8,25.4,25.8,6246,0
2014-08-05,25.46,25.75,25.41,25.46,7860,0
2014-08-06,25.24,25.83,25.24,25.83,19321,0
2014-08-07,25.79,25.89,25.16,25.2,12686,0
2014-08-08,25.17,25.35,25.14,25.35,4544,0
2014-08-11,25.5,25.96,25.5,25.96,3710,0
2014-08-12,25.92,26.03,25.86,25.98,5768,0
2014-08-13,26.19,26.39,26.14,26.26,13612,0
2014-08-14,26.43,26.76,26.42,26.76,3450,0
2014-08-15,26.89,26.89,26.4,26.51,8600,0
2014-08-18,27,27.11,26.95,27.01,30840,0
2014-08-19,26.99,27.32,26.95,27.27,95517,0
2014-08-20,27.32,27.55,27.32,27.55,42823,0
2014-08-21,27.47,27.85,27.47,27.77,60100,0
2014-08-22,27.77,27.85,27.73,27.82,3260,0
2014-08-25,27.97,28.17,27.97,28.17,1846,0
2014-08-26,28.25,28.69,28.25,28.59,6410,0
2014-08-27,28.67,28.72,28.67,28.72,13383,0
2014-08-28,28.46,28.54,28.45,28.46,2700,0
2014-08-29,28.42,28.82,28.42,28.64,6821,0
2014-09-02,28.73,29.05,28.6,28.71,9000,0
2014-09-03,28.74,28.74,28.39,28.4,780,0
2014-09-04,28.64,28.7,28.61,28.64,950,0
2014-09-05,28.27,28.36,28.26,28.36,6200,0
2014-09-08,28.35,28.46,28.32,28.46,500,0
2014-09-09,28.33,28.45,28.33,28.45,1055,0
2014-09-10,28.16,28.98,28.16,28.7,3050,0
2014-09-11,28.8,28.82,28.8,28.82,8455,0
2014-09-12,28.98,28.98,28.7,28.8,7800,0
2014-09-15,28.8,28.82,28.73,28.8,8660,0
2014-09-16,28.7,28.92,28.69,28.92,1800,0
2014-09-17,29.04,29.23,28.94,29.17,104242,0
2014-09-18,29.5,29.66,29.49,29.57,4706,0
2014-09-19,29.7,29.7,29.34,29.34,28300,0
2014-09-22,29.14,29.14,28.94,28.94,3113,0
2014-09-23,29,29,28.7,28.7,1600,0
2014-09-24,28.75,29.16,28.75,29.14,527447,0
2014-09-25,28.83,29.03,28.66,28.75,4544,0
2014-09-26,29.1,29.21,29.1,29.21,2300,0
2014-09-29,29.05,29.25,29.05,29.25,710,0
2014-09-30,29,29.17,28.86,28.95,3090,0
2014-10-01,28.68,28.68,28.32,28.32,1110,0
2014-10-02,27.95,28.49,27.95,28.26,2340,0
2014-10-03,28.25,29,28.25,28.97,2172,0
2014-10-07,28.47,28.59,28.04,28.04,58881,0
2014-10-08,28.2,28.2,28.18,28.2,1620,0
2014-10-09,28,28.32,27.96,28.11,65223,0
2014-10-10,27.95,28.1,27.51,27.57,55222,0
2014-10-13,27.47,27.53,27.07,27.07,5227,0
2014-10-14,27.07,27.75,27.04,27.4,5296,0
2014-10-15,26.93,27.19,26.42,27.07,18948,0
2014-10-16,26.7,27.42,26.52,27.13,2370,0
2014-10-17,27.65,27.66,27.56,27.66,3460,0
2014-10-20,27.89,28.23,27.84,28.01,20725,0
2014-10-21,28.34,28.57,28.34,28.57,2150,0
2014-10-22,28.61,28.63,28.59,28.61,1160,0
2014-10-23,28.96,28.96,28.7,28.7,3540,0
2014-10-24,28.54,29.13,28.54,29.13,5238,0
2014-10-27,29.37,29.37,29.29,29.33,3500,0
2014-10-28,29.32,30.4,29.32,30.4,47996,0
2014-10-29,30.4,30.41,30.26,30.34,2297,0
2014-10-30,30.61,30.85,26.05,30.75,4595,0
2014-10-31,31.37,31.37,31.09,31.23,1732,0
2014-11-03,31.36,31.36,31.25,31.25,3803,0
2014-11-04,31.38,31.42,31.34,31.42,28042,0
2014-11-05,31.47,31.58,31.47,31.58,1430,0
2014-11-06,31.24,31.56,31.14,31.56,8220,0
2014-11-07,30.96,31.91,30.96,31.9,121739,0
2014-11-10,31.47,31.92,31.47,31.75,587409,0
2014-11-11,31.72,32.17,31.72,31.88,20183,0
2014-11-12,31.62,31.96,31.62,31.65,10894,0
2014-11-13,31.65,31.78,31.4,31.61,5820,0
2014-11-14,31.63,31.69,31.5,31.51,3690,0
2014-11-17,31.5,31.83,31.5,31.78,26265,0
2014-11-18,31.77,32.33,31.77,32.28,17578,0
2014-11-19,32.28,32.65,32.27,32.57,6750,0
2014-11-20,32.22,32.74,32.22,32.6,8750,0
2014-11-21,32.9,33.13,32.88,33.08,140365,0
2014-11-24,33.16,33.36,33.08,33.34,29303,0
2014-11-25,33.31,33.31,32.95,33.2,20482,0
2014-11-26,33.07,33.1,32.93,33.01,3920,0
2014-11-28,33.42,33.42,33.16,33.42,1202,0
2014-12-01,32.95,33.02,32.69,33.02,7548,0
2014-12-02,33.05,33.19,32.95,33.19,2535,0
2014-12-03,33.42,33.46,33.33,33.39,1724,0
2014-12-04,33.38,33.38,33.15,33.15,730,0
2014-12-05,32.99,33.84,32.99,33.49,6885,0
2014-12-08,33.7,34.21,33.7,34.17,5747,0
2014-12-09,33.32,33.49,33.32,33.49,1335,0
2014-12-10,33.59,33.65,33.29,33.29,2100,0
2014-12-11,33.02,33.46,32.99,33.16,6155,0
2014-12-12,32.75,32.95,32.45,32.59,10960,0
2014-12-15,32.25,32.29,31.96,32.22,2740,0
2014-12-16,32.22,32.22,31.75,31.75,4101,0
2014-12-17,32.47,32.97,31.67,32.9,2200,0
2014-12-18,33.3,33.68,33.27,33.68,4460,0
2014-12-19,33.62,33.87,33.4,33.87,4550,0
2014-12-22,33.56,34.04,33.56,33.72,4700,0
2014-12-23,33.88,34.42,33.35,34.24,9270,0
2014-12-24,34.21,34.25,33.97,34.16,900,0
2014-12-26,34.01,34.07,33.94,34.07,970,0
2014-12-29,34.2,34.33,34.2,34.23,3230,0
2014-12-30,34.01,34.25,34.01,34.25,764,0
2014-12-31,34.17,34.3,33.9,33.9,1384,0
2015-01-02,34,34.04,33.59,33.75,7103,0
2015-01-05,33.54,33.54,32.66,32.82,3161,0
2015-01-06,32.08,32.26,32.02,32.2,22275,0
2015-01-07,32.39,32.46,32.3,32.37,10060,0
2015-01-08,32.82,33.2,32.82,32.95,3975,0
2015-01-09,32.79,33.07,32.62,33.04,1145,0
2015-01-12,32.14,32.24,32.07,32.17,2350,0
2015-01-13,32.81,32.81,31.95,32.27,54516,0
2015-01-14,31.62,31.72,31.24,31.62,9505,0
2015-01-15,31.98,31.98,31.54,31.55,2085,0
2015-01-16,31.5,31.83,31.46,31.83,2753,0
2015-01-20,31.7,31.7,31.63,31.63,400,0
2015-01-21,31.76,31.78,31.63,31.63,4320,0
2015-01-22,31.95,32.49,31.95,32.49,7848,0
2015-01-23,32.42,32.46,32.42,32.46,650,0
2015-01-26,31.88,32.01,31.88,31.95,1545,0
2015-01-27,31.41,32.07,31.4,31.83,12053,0
2015-01-28,32,32,31.37,31.37,11760,0
2015-01-29,31.21,31.35,31.01,31.35,1650,0
2015-01-30,31.25,31.62,30.95,30.96,6700,0
2015-02-02,30.77,31.36,30.77,31.3,7838,0
2015-02-03,30.99,31.59,30.94,31.45,481221,0
2015-02-04,31.8,32.14,31.7,31.9,8854,0
2015-02-05,31.6,31.92,31.56,31.91,2340,0
2015-02-06,32.47,32.65,32.12,32.13,6771,0
2015-02-09,31.92,32.37,31.89,32.3,3960,0
2015-02-10,32.25,32.6,32.23,32.43,1779,0
2015-02-11,32.45,32.53,32.45,32.5,1800,0
2015-02-12,32.78,33.03,32.75,32.95,5395,0
2015-02-13,33.22,33.22,33.13,33.13,1450,0
2015-02-17,32.98,33.43,32.98,33.43,645,0
2015-02-18,33.23,33.23,33.16,33.16,550,0
2015-02-19,33.18,33.37,33.17,33.17,3400,0
2015-02-20,32.79,33.48,32.79,33.48,4993,0
2015-02-23,33.07,33.07,33.05,33.05,1266,0
2015-02-24,33.24,33.25,33.21,33.25,2835,0
2015-02-25,33,33,33,33,536,0
2015-02-27,33,33,32.72,32.84,900,0
2015-03-02,32.85,33.04,32.85,33,700,0
2015-03-03,33.05,33.05,32.92,32.943,1500,0
2015-03-04,32.7,32.7,32.5,32.5,10330,0
2015-03-05,32.62,33.06,32.62,33,8950,0
2015-03-06,33.48,33.5,32.96,33.13,3175,0
2015-03-09,33.154,33.43,33.154,33.43,985,0
2015-03-10,32.6,32.97,32.6,32.94,700,0
2015-03-11,33.25,33.57,33.25,33.47,4100,0
2015-03-12,33.66,34,33.66,34,6336,0
2015-03-13,34.5,34.68,34.08,34.1,1800,0
2015-03-16,34.57,34.8,34.57,34.8,3300,0
2015-03-17,34.52,34.72,34.52,34.67,4200,0
2015-03-18,34.681,35.01,34.49,35.01,8100,0
2015-03-19,34.6,34.71,34.55,34.71,2785,0
2015-03-20,34.75,35.14,34.75,35.14,2980,0
2015-03-23,35.28,35.43,35.16,35.3,1225,0
2015-03-24,34.99,35.01,34.94,34.967,1870,0
2015-03-25,34.79,34.802,34.49,34.57,14300,0
2015-03-26,34.22,34.35,34.2,34.2,1570,0
2015-03-27,33.95,34.02,33.93,33.93,6696,0
2015-03-30,34.25,34.537,34.25,34.47,2604,0
2015-03-31,34,34.07,34,34.02,10979,0
2015-04-01,33.856,33.974,33.856,33.974,700,0
2015-04-02,34.11,34.25,34.11,34.25,1100,0
2015-04-06,33.98,34.65,33.98,34.5,1700,0
2015-04-07,34.29,34.37,34.17,34.17,1408,0
2015-04-08,34.35,34.418,34.35,34.4,1250,0
2015-04-09,34.3,34.3,34.3,34.3,125,0
2015-04-10,34.42,34.48,34.42,34.48,988,0
2015-04-13,33.88,34.98,33.88,34.95,1751,0
2015-04-14,34.67,34.85,34.67,34.85,1824,0
2015-04-15,34.96,34.96,34.72,34.81,7035,0
2015-04-16,34.47,34.7,34.47,34.66,400,0
2015-04-17,34.13,34.13,33.86,33.96,2515,0
2015-04-20,34.16,34.16,34.16,34.16,630,0
2015-04-21,33.61,33.742,33.47,33.579,5940,0
2015-04-22,33.47,33.47,33.32,33.34,1250,0
2015-04-23,33.43,33.7,33.43,33.7,800,0
2015-04-24,33.7,33.73,33.7,33.73,360,0
2015-04-27,33.77,33.77,33.55,33.55,1100,0
2015-04-28,33.76,33.76,33.35,33.35,12966,0
2015-04-29,33.6,33.6,33.6,33.6,1900,0
2015-04-30,33.4,33.4,32.92,32.92,1100,0
2015-05-01,32.89,33.2,32.89,33.12,3125,0
2015-05-04,33.14,33.48,32.91,33.466,4230,0
2015-05-05,33.48,33.48,33.16,33.18,9360,0
2015-05-07,33.28,33.28,33.28,33.28,250,0
2015-05-08,33.6,33.71,33.6,33.71,354,0
2015-05-11,33.71,33.81,33.66,33.66,21388,0
2015-05-13,33.23,33.4,33.22,33.4,1300,0
2015-05-14,33.68,33.68,33.68,33.68,458,0
2015-05-15,33.46,33.46,33.45,33.45,2000,0
2015-05-18,33.74,33.74,33.74,33.74,155,0
2015-05-19,33.85,34.111,33.85,34.111,3000,0
2015-05-20,34,34.19,34,34.19,300,0
2015-05-21,33.67,34.37,33.67,34.21,4060,0
2015-05-26,33.68,33.68,33.37,33.37,3200,0
2015-05-27,33.1,33.45,33.1,33.45,1570,0
2015-05-28,33.447,33.48,33.35,33.48,3430,0
2015-05-29,33.374,33.374,33.374,33.374,120,0
2015-06-01,33.43,33.45,33.43,33.45,1900,0
2015-06-02,33.27,33.45,33.27,33.45,520,0
2015-06-03,33.46,33.976,33.46,33.9,3900,0
2015-06-05,33.63,33.826,33.63,33.72,1575,0
2015-06-08,33.7,33.7,33.27,33.378,1900,0
2015-06-09,33.15,33.2,33.15,33.2,1600,0
2015-06-10,33.2,34.32,33.2,34.32,2110,0
2015-06-11,34.39,34.74,34.39,34.67,3600,0
2015-06-12,34.25,34.515,34.2,34.515,700,0
2015-06-15,33.99,33.99,33.99,33.99,2250,0
2015-06-16,34,34,34,34,200,0
2015-06-18,34.2,34.55,34.2,34.55,700,0
2015-06-22,34.78,35.86,34.78,35.06,1400,0
2015-06-23,34.64,34.95,34.64,34.95,300,0
2015-06-24,34.51,34.574,34.51,34.574,1000,0
2015-06-25,34.66,34.66,34.19,34.19,3260,0
2015-06-26,34.18,34.18,34.18,34.18,300,0
2015-06-29,33.669,33.76,33.5,33.5,1700,0
2015-06-30,33.72,33.72,33.72,33.72,300,0
2015-07-01,34.6,36.28,34.6,36.24,5101,0
2015-07-02,36.93,37.03,36.313,36.4,6700,0
2015-07-06,36.2,36.29,35.96,36.29,8700,0
2015-07-07,35.82,36.36,35.82,36.36,8392,0
2015-07-08,35.74,35.85,35.296,35.34,1850,0
2015-07-09,36.12,36.12,35.4,35.4,560,0
2015-07-10,36.11,36.25,36.1,36.1,934,0
2015-07-13,36.43,38.16,36.35,37.3,3450,0
2015-07-14,37.75,38.23,37.75,38.176,9785,0
2015-07-15,38.24,39.7,38.24,39.22,4109,0
2015-07-16,39.44,39.74,39.21,39.238,2880,0
2015-07-17,39.73,39.73,39,39,1106,0
2015-07-20,38.72,38.916,38.72,38.77,1300,0
2015-07-21,39.5,39.74,39.13,39.13,600,0
2015-07-22,38.643,38.8,38.643,38.66,3525,0
2015-07-23,39,39,38.77,38.77,500,0
2015-07-24,39,39.03,38.75,39.03,2620,0
2015-07-27,38.24,38.45,37.97,38.11,5300,0
2015-07-28,38.98,40.03,38.98,39.2,3183,0
2015-07-29,39.44,40.35,39.44,39.93,7200,0
2015-07-30,39.913,40.5,39.913,40.36,5225,0
2015-07-31,40.55,42,40,40.012,2500,0
2015-08-03,40.698,40.698,40.45,40.467,1040,0
2015-08-04,40.24,40.24,40.2,40.23,6000,0
2015-08-05,40.25,40.26,40.25,40.26,500,0
2015-08-06,40.03,40.25,40.03,40.25,1200,0
2015-08-07,40.108,40.108,40.1,40.1,1800,0
2015-08-10,40.5,40.92,40.5,40.92,900,0
2015-08-11,40.44,40.512,40.38,40.512,525,0
2015-08-12,39.3,39.82,39.3,39.82,700,0
2015-08-13,40.322,43.35,40.322,41.39,2300,0
2015-08-14,41.65,41.898,41.52,41.8,1820,0
2015-08-17,41.64,41.658,41.45,41.45,1650,0
2015-08-18,42,42,41.843,41.95,700,0
2015-08-19,41.35,41.723,41.35,41.723,11250,0
2015-08-20,41.11,41.11,41,41,600,0
2015-08-21,40.2,40.408,39.52,39.52,8205,0
2015-08-24,37.44,37.66,36.63,37.236,10200,0
2015-08-25,37.81,38.6,37.5,37.57,3000,0
2015-08-26,39.03,39.03,37.44,38.34,5145,0
2015-08-27,39,39,38.6,38.6,2412,0
2015-08-28,38.5,38.99,38.4,38.71,6396,0
2015-08-31,38.66,38.84,38.59,38.63,20870,0
2015-09-01,37.86,37.86,36.997,37.43,1895,0
2015-09-02,37.5,38.18,37.5,37.68,650,0
2015-09-03,38.43,38.43,38.2,38.428,550,0
2015-09-04,37.952,37.952,37.2,37.286,1300,0
2015-09-08,38.18,38.44,37.83,38.44,825,0
2015-09-09,38.73,38.77,38.73,38.77,950,0
2015-09-10,38.42,38.42,38.42,38.42,257,0
2015-09-11,38.36,38.47,38.36,38.47,2600,0
2015-09-14,38.133,38.133,38.13,38.13,500,0
2015-09-15,38.66,38.823,38.66,38.823,2400,0
2015-09-16,38.95,39.123,38.95,39.123,700,0
2015-09-17,39.1,39.22,38.368,38.368,2100,0
2015-09-18,37.71,37.71,36.96,37.25,750,0
2015-09-21,37.084,37.084,37.084,37.084,125,0
2015-09-22,36.545,36.545,36.28,36.48,2700,0
2015-09-23,36.56,37.078,36.56,36.72,787,0
2015-09-24,37.46,37.46,37.46,37.46,100,0
2015-09-25,37.48,38.05,37.48,38.05,400,0
2015-09-28,37.46,37.46,36.93,36.95,2850,0
2015-09-29,36.9,37.56,36.84,37.56,2500,0
2015-09-30,38,38.17,38,38.17,3350,0
2015-10-01,38.25,38.55,38.25,38.55,4500,0
2015-10-05,38.65,39.33,38.65,39.303,2435,0
2015-10-06,39.527,39.527,39.19,39.19,754,0
2015-10-07,39.5,39.5,39.5,39.5,1000,0
2015-10-08,39.39,39.68,39.39,39.68,470,0
2015-10-09,39.86,39.861,39.86,39.861,4000,0
2015-10-12,39.11,39.274,39.11,39.274,400,0
2015-10-13,39.47,39.616,39.12,39.127,900,0
2015-10-15,39.02,39.384,39,39.384,3650,0
2015-10-19,39.625,39.97,39.625,39.97,1800,0
2015-10-20,40.32,41.08,40,40.97,3500,0
2015-10-21,41.22,41.75,41.13,41.13,1300,0
2015-10-22,41.79,41.819,41.53,41.53,940,0
2015-10-23,41.87,41.87,41.87,41.87,250,0
2015-10-26,41.73,41.978,41.52,41.52,2210,0
2015-10-27,40.05,40.05,37.38,38,3552,0
2015-10-28,38.19,38.85,38.19,38.85,1070,0
2015-10-29,38.34,39.69,38.34,39.69,2175,0
2015-11-02,39.36,39.5,39.36,39.5,675,0
2015-11-03,39.65,39.65,39.06,39.06,1500,0
2015-11-04,38.89,38.89,38.89,38.89,2100,0
2015-11-05,39.17,39.513,39.17,39.49,3130,0
2015-11-06,39.95,40.1,39.95,40.1,3600,0
2015-11-09,39.4,39.637,39.32,39.529,21400,0
2015-11-10,39.53,40,39.53,40,4100,0
2015-11-11,39.82,39.942,39.69,39.726,6100,0
2015-11-12,39.02,39.02,38.29,38.347,12608,0
2015-11-13,37.6,37.6,37.6,37.6,201,0
2015-11-16,38.1,38.341,38.1,38.341,9200,0
2015-11-17,38.25,38.673,38.25,38.673,1160,0
2015-11-18,38.27,38.3,38.27,38.3,800,0
2015-11-19,38.54,38.677,38.36,38.53,8000,0
2015-11-20,38.4,38.425,38.38,38.425,4400,0
2015-11-23,38.55,38.72,38.42,38.72,6440,0
2015-11-24,38.31,38.441,38.31,38.441,300,0
2015-11-27,37.77,37.77,37.75,37.75,1000,0
2015-11-30,38.178,38.676,38.178,38.676,707,0
2015-12-01,38.66,38.73,38.66,38.73,1000,0
2015-12-02,38.75,39,38.75,39,4340,0
2015-12-03,39.05,39.05,38.5,38.5,375,0
2015-12-04,39,39.43,39,39.43,1151,0
2015-12-07,39.55,39.55,38.95,38.95,1200,0
2015-12-09,38.64,38.64,37.58,37.58,627,0
2015-12-10,37.55,38.096,37.55,37.925,3407,0
2015-12-11,37.12,37.12,36.95,36.95,200,0
2015-12-14,36.37,36.37,35.46,35.6,14466,0
2015-12-15,36.27,36.455,36.02,36.455,12376,0
2015-12-16,37.12,37.26,36.98,37.26,1600,0
2015-12-17,36.65,36.65,36.15,36.27,14390,0
2015-12-18,35.54,35.54,34.63,34.77,16170,0
2015-12-21,35.1,35.1,34.4,34.4,1520,0
2015-12-22,35.07,35.24,35.07,35.21,1600,0
2015-12-23,35.95,36.028,35.95,35.96,1100,0
2015-12-24,36.4,36.4,36.4,36.4,420,0
2015-12-29,36.68,36.79,36.4,36.79,790,0
2015-12-30,36.72,36.72,36.72,36.72,565,0
2016-01-04,35.86,36.02,34.89,35.01,11000,0
2016-01-05,35.71,35.8336,35.71,35.8336,603,0
2016-01-06,34.99,34.99,34.641,34.641,2762,0
2016-01-07,33.64,34.3451,33.64,33.72,2795,0
2016-01-08,33.57,34.03,33.22,33.22,3200,0
2016-01-11,33.5,33.5,32.47,33.44,5701,0
2016-01-12,33.12,33.91,33.12,33.91,2725,0
2016-01-13,33.23,33.23,32.52,32.5365,4200,0
2016-01-14,32.75,33.05,32.16,33.05,5326,0
2016-01-15,32.19,32.19,31.1,31.42,7455,0
2016-01-19,31.36,31.36,31.36,31.36,0,0
2016-01-20,30.88,30.88,29,30.25,7134,0
2016-01-21,30.32,30.98,30.25,30.45,4053,0
2016-01-22,30.83,31.05,30.75,30.75,35138,0
2016-01-25,30.14,30.15,29.9,29.9,16250,0
2016-01-26,30.52,31.06,30.52,30.94,1670,0
2016-01-27,31.56,31.8,31.15,31.15,1150,0
2016-01-28,31.147,31.147,31.147,31.147,310,0
2016-01-29,31.77,32.4,31.77,32.4,545,0
2016-02-01,32.94,33,32.13,32.23,3845,0
2016-02-02,31.77,31.77,31.4459,31.4459,395,0
2016-02-03,30.94,31.28,30.6,31.26,963,0
2016-02-04,31.5,31.89,31.4801,31.82,744,0
2016-02-05,32.53,34.33,32.53,33.06,3497,0
2016-02-08,32.4,32.4,31.53,31.89,5552,0
2016-02-09,32.23,32.62,31.78,32.5,8631,0
2016-02-10,32.25,32.88,32.22,32.22,590,0
2016-02-11,30.9,31.24,30.9,31.24,4718,0
2016-02-12,31.05,32.86,31.05,32.8,7265,0
2016-02-16,33.46,33.62,33.4,33.59,2880,0
2016-02-17,34.2,34.29,34.2,34.29,1046,0
2016-02-18,34.16,34.206,34.16,34.206,300,0
2016-02-19,34.2501,34.2501,34.25,34.2501,1500,0
2016-02-22,34.87,35.082,34.75,35.082,3375,0
2016-02-23,34.3,34.3,34.3,34.3,100,0
2016-02-24,33.64,34.47,33.6,34.4,5705,0
2016-02-25,34.87,35.09,34.77,35.09,7930,0
2016-02-26,35.25,35.75,35.25,35.49,5594,0
2016-02-29,34.99,35.3,34.74,34.74,5550,0
2016-03-01,35.44,36.18,35.44,36.16,2509,0
2016-03-03,36.21,36.22,35.82,36.07,27258,0
2016-03-04,36.3,36.9,36.3,36.599,11798,0
2016-03-07,36.1,36.1,36.1,36.1,100,0
2016-03-08,35.82,35.94,35.82,35.94,200,0
2016-03-11,36.66,37.5503,36.66,37.5503,500,0
2016-03-14,37.555,37.5943,37.555,37.56,840,0
2016-03-15,37.06,37.3019,37.06,37.29,800,0
2016-03-16,37.6,37.74,37.57,37.7288,2598,0
2016-03-17,38.42,39.02,38.42,39.02,1100,0
2016-03-18,38.75,38.75,38.75,38.75,300,0
2016-03-21,38.565,38.648,38.18,38.18,2100,0
2016-03-22,38.71,38.715,38.49,38.5,2600,0
2016-03-23,38.66,38.66,38.66,38.66,500,0
2016-03-24,37.76,38.31,37.76,38.31,3750,0
2016-03-28,38.77,39.23,38.77,39.23,1772,0
2016-03-29,38.53,38.95,38.46,38.95,3500,0
2016-03-30,39.29,39.461,39.04,39.051,1560,0
2016-03-31,39.11,39.17,39,39,1592,0
2016-04-01,39.75,39.75,39.75,39.75,3000,0
2016-04-04,39.6,39.6,39.28,39.288,755,0
2016-04-05,38.65,38.99,38.65,38.981,515,0
2016-04-06,39,39.0252,38.83,38.869,6361,0
2016-04-07,38.28,38.2845,37.88,37.88,2065,0
2016-04-08,38.44,38.44,37.76,37.824,3667,0
2016-04-12,37.58,37.94,37.58,37.94,450,0
2016-04-13,38.7,39.02,38.7,39.02,3420,0
2016-04-14,39.01,39.06,38.88,38.9499,5841,0
2016-04-15,38.92,39.01,38.77,38.95,27141,0
2016-04-18,38.75,39,38.75,38.91,800,0
2016-04-19,39.02,39.02,38.98,38.98,400,0
2016-04-20,39,39.65,39,39.54,2185,0
2016-04-21,38.22,38.22,38.22,38.22,175,0
2016-04-22,37.96,37.99,37.8,37.8,3100,0
2016-04-25,37.31,37.59,37.31,37.59,931,0
2016-04-26,38.04,38.04,37.9,37.9,10735,0
2016-04-27,37.8,38.1001,37.8,38.0304,2845,0
2016-04-28,37.24,37.24,37.2152,37.2152,384,0
2016-04-29,36.49,36.9307,36.41,36.9307,1916,0
2016-05-02,37.67,37.81,37.458,37.81,2665,0
2016-05-04,36.94,36.94,36.9,36.9,285,0
2016-05-05,37.28,37.28,37.28,37.28,100,0
2016-05-06,36.53,36.7194,36.37,36.7194,3670,0
2016-05-09,36.67,36.9,36.67,36.9,1355,0
2016-05-10,37.39,37.64,37.39,37.64,814,0
2016-05-11,37.5838,37.5838,37.5838,37.5838,250,0
2016-05-12,37.39,37.39,37.175,37.307,1803,0
2016-05-13,37.54,37.54,37.39,37.39,3100,0
2016-05-16,37.36,37.386,37.22,37.34,2700,0
2016-05-17,36.89,37.12,36.48,36.48,5225,0
2016-05-18,36.93,37.2108,36.93,37.2108,1360,0
2016-05-19,36.76,36.8,36.75,36.8,663,0
2016-05-20,37.53,38,37.53,37.978,1530,0
2016-05-23,37.8,37.8,37.8,37.8,550,0
2016-05-24,38.43,38.53,38.41,38.41,750,0
2016-05-25,38.68,38.68,38.6611,38.6611,378,0
2016-05-26,37.8,38.143,37.8,38.143,600,0
2016-05-27,38,38,37.92,37.92,6101,0
2016-06-01,37.69,37.69,37.69,37.69,228,0
2016-06-02,37.99,37.99,37.86,37.86,4505,0
2016-06-03,37.1,37.3369,37.1,37.31,1175,0
2016-06-06,37.59,37.6,37.59,37.6,370,0
2016-06-07,37.61,37.654,37.61,37.654,805,0
2016-06-08,37.48,37.4801,37.48,37.4801,200,0
2016-06-09,37.2301,37.3945,37.2301,37.294,700,0
2016-06-10,36.98,36.9957,36.98,36.9957,382,0
2016-06-13,37.17,37.17,36.99,37.022,1360,0
2016-06-14,36.99,36.99,36.93,36.9301,1100,0
2016-06-15,36.63,36.9537,36.53,36.53,4987,0
2016-06-16,36,36.56,36,36.56,3419,0
2016-06-17,36.82,36.82,36.82,36.82,200,0
2016-06-20,36.81,37.78,36.8,37.22,3229,0
2016-06-21,37.13,37.22,37.13,37.22,350,0
2016-06-22,37.25,37.515,37.18,37.189,1120,0
2016-06-23,37.82,37.82,37.82,37.82,1501,0
2016-06-24,36.59,37.07,35.46,35.48,8366,0
2016-06-27,34.79,34.79,33.7,33.75,3205,0
2016-06-28,34.43,34.8537,34.43,34.4915,700,0
2016-06-29,35.12,35.54,35.12,35.54,1776,0
2016-06-30,35.95,37,35.95,36.99,4239,0
2016-07-01,37.2,37.2234,37.2,37.2234,200,0
2016-07-05,36.48,36.48,36.48,36.48,365,0
2016-07-06,35.78,35.78,35.3,35.495,16102,0
2016-07-07,36.01,36.07,35.391,35.44,6190,0
2016-07-08,36.0001,36.5,36,36.45,3105,0
2016-07-11,36.67,36.712,36.66,36.66,1123,0
2016-07-12,36.84,37.04,36.68,36.6801,4246,0
2016-07-13,36.36,36.36,36.36,36.36,100,0
2016-07-14,36.78,36.85,36.6996,36.83,8830,0
2016-07-19,36.82,36.832,36.82,36.82,1200,0
2016-07-20,36.88,36.885,36.61,36.685,2680,0
2016-07-21,36.44,36.8,36.44,36.74,4320,0
2016-07-22,37.56,37.67,37.56,37.67,992,0
2016-07-25,37.53,37.53,37.3,37.3,2366,0
2016-07-26,37.6,37.6,37.41,37.41,320,0
2016-07-29,32.68,32.878,31.88,32.472,15188,0
2016-08-01,32.62,32.72,32.4999,32.67,11822,0
2016-08-02,32.61,32.71,32.4732,32.6,3002,0
2016-08-03,33,33.185,32.79,33.185,1559,0
2016-08-04,33.07,33.15,32.81,32.85,6500,0
2016-08-05,33.26,33.29,33.26,33.29,688,0
2016-08-08,33.65,33.65,33.22,33.39,2490,0
2016-08-09,33.43,33.43,33.07,33.11,2571,0
2016-08-10,33.04,33.04,32.79,32.94,1275,0
2016-08-11,33.24,33.24,33.16,33.16,570,0
2016-08-12,32.8,32.82,32.67,32.76,3920,0
2016-08-15,32.65,33.08,32.65,33.066,1140,0
2016-08-16,32.89,32.8906,32.87,32.87,3176,0
2016-08-17,32.54,32.54,32.54,32.54,361,0
2016-08-19,32.66,32.7,32.66,32.7,250,0
2016-08-23,33.19,33.19,32.8,32.8,1620,0
2016-08-24,32.74,32.78,32.63,32.63,2540,0
2016-08-25,32.73,32.73,32.73,32.73,175,0
2016-08-26,32.89,32.94,32.72,32.72,5490,0
2016-08-29,32.5,33,32.5,33,418,0
2016-08-30,33.15,33.89,33.11,33.81,7638,0
2016-08-31,33.85,33.86,33.63,33.658,6200,0
2016-09-01,33.2,33.55,33.2,33.55,1000,0
2016-09-02,33.79,33.972,33.72,33.9565,4333,0
2016-09-06,33.67,33.7155,33.67,33.7155,900,0
2016-09-07,33.4794,34.39,33.4794,34.39,620,0
2016-09-08,34.64,34.64,34.51,34.51,4955,0
2016-09-09,34.4,34.4,34.4,34.4,500,0
2016-09-12,33.81,35.16,33.5752,35.16,700,0
2016-09-13,34.9,35.04,34.65,34.845,3774,0
2016-09-14,34.975,34.975,34.8,34.822,960,0
2016-09-16,35.1,35.1,35.1,35.1,100,0
2016-09-19,35.16,35.16,35.1,35.1,3000,0
2016-09-21,35.8,35.8,35.16,35.33,450,0
2016-09-22,35.9,36.1301,35.9,36.1301,1450,0
2016-09-23,35.9,35.9,35.9,35.9,1176,0
2016-09-26,35.35,35.35,35.35,35.35,538,0
2016-09-27,35.35,35.35,35.35,35.35,550,0
2016-09-28,35.77,35.77,35.77,35.77,100,0
2016-09-29,36,36.06,35.12,35.33,1329,0
2016-09-30,35.51,35.95,35.51,35.95,467,0
2016-10-03,35.64,35.78,35.57,35.57,696,0
2016-10-04,35.68,36.67,35.67,36.67,645,0
2016-10-05,37.4,37.4,37.26,37.36,1800,0
2016-10-06,37.39,37.39,37.18,37.18,200,0
2016-10-07,36.93,37.02,36.87,36.87,583,0
2016-10-11,36.55,36.78,36.27,36.27,550,0
2016-10-12,36.55,36.55,36.55,36.55,700,0
2016-10-13,35.93,35.9828,35.57,35.89,400,0
2016-10-14,36.61,36.61,36.52,36.52,669,0
2016-10-17,36.34,36.34,36.31,36.31,680,0
2016-10-18,36.43,36.5219,36.25,36.25,7285,0
2016-10-19,36.36,36.48,36.36,36.44,1145,0
2016-10-20,36.26,36.26,36.15,36.15,700,0
2016-10-21,35.63,35.63,35.63,35.63,600,0
2016-10-24,36.06,36.06,36.06,36.06,225,0
2016-10-25,35.72,35.7695,35.72,35.7695,450,0
2016-10-26,36.62,36.62,36.54,36.54,785,0
2016-10-27,36.36,36.57,36.36,36.57,8605,0
2016-10-28,37,38.42,37,37.31,5267,0
2016-11-01,37.35,37.35,37.35,37.35,136,0
2016-11-02,37.274,37.274,37.274,37.274,295,0
2016-11-03,36.98,36.98,36.952,36.952,760,0
2016-11-04,36.86,36.88,36.86,36.88,300,0
2016-11-07,36.89,37.51,36.89,37.51,1015,0
2016-11-09,37.58,39.09,37.58,38.84,5748,0
2016-11-10,39.61,40,39.59,40,5304,0
2016-11-11,39.39,40,39.39,40,11131,0
2016-11-14,40.79,41.25,40.79,41.1,6843,0
2016-11-15,41,41.23,40.83,41.23,11200,0
2016-11-16,40.25,40.25,39.82,39.82,750,0
2016-11-17,40.39,40.3989,40.16,40.2,5530,0
2016-11-18,40.52,40.52,40.52,40.52,5518,0
2016-11-22,40.35,40.9004,40.35,40.9004,1683,0
2016-11-23,40.54,41.37,40.54,41.24,4355,0
2016-11-25,41.4,41.4,41.4,41.4,120,0
2016-11-28,40.6,40.7862,40.6,40.7862,460,0
2016-11-29,40.76,40.8855,40.76,40.8855,600,0
2016-11-30,40.95,40.95,40.95,40.95,545,0
2016-12-01,41.25,41.35,41.25,41.34,4750,0
2016-12-06,41.3839,41.79,41.38,41.79,5858,0
2016-12-07,41.78,41.8616,40.95,40.95,4355,0
2016-12-08,41.74,41.85,41.552,41.808,6865,0
2016-12-09,41.75,42.1728,41.72,42.1728,1772,0
2016-12-12,41.97,42.52,41.97,42.52,2015,0
2016-12-13,42.4348,42.4348,41.7,41.9,1909,0
2016-12-15,42.1,42.1,41.72,41.72,2615,0
2016-12-19,41.36,41.39,40.98,41.34,8620,0
2016-12-20,41.58,41.6,41.43,41.43,800,0
2016-12-21,41.86,41.86,41.86,41.86,1220,0
2016-12-22,41.94,41.94,41.85,41.85,480,0
2016-12-23,41.82,41.82,41.82,41.82,400,0
2016-12-27,41.93,42.0675,41.69,42.0675,1876,0
2016-12-28,42.07,42.07,42.07,42.07,1200,0
2016-12-30,41.24,41.24,41.24,41.24,1026,0
2017-01-03,41.81,41.83,41.32,41.32,2785,0
2017-01-04,42.15,42.25,42,42.25,8640,0
2017-01-05,41.32,42.25,41.32,42.12,2650,0
2017-01-06,42.06,42.3,42.06,42.25,3200,0
2017-01-09,41.77,41.78,41.73,41.73,1140,0
2017-01-10,42.04,42.04,42.04,42.04,560,0
2017-01-11,42.4,42.51,42.08,42.1931,1222,0
2017-01-12,41.46,41.82,41.32,41.82,3993,0
2017-01-17,41.47,42.16,41.47,42.16,950,0
2017-01-18,43.01,43.01,42.57,42.8154,659,0
2017-01-20,41.88,42.13,41.88,42.1,655,0
2017-01-23,41.81,41.81,41.26,41.2869,5532,0
2017-01-25,41.8,42.06,41.71,42.06,941,0
2017-01-26,42.1,42.42,42.1,42.14,977,0
2017-01-31,42.3976,42.3976,42.3874,42.3874,580,0
2017-02-02,41.8,41.92,41.8,41.84,390,0
2017-02-03,40.71,40.8,40.43,40.8,2450,0
2017-02-07,41.07,41.07,41,41.02,1884,0
2017-02-09,41,41.02,41,41.02,350,0
2017-02-10,41.06,41.06,41.06,41.06,5510,0
2017-02-13,41.45,41.8,41.45,41.57,8140,0
2017-02-14,41.52,41.83,41.52,41.83,1140,0
2017-02-15,42.11,42.11,41.72,42.04,22076,0
2017-02-17,41.93,41.93,41.83,41.88,2335,0
2017-02-21,42.3543,42.55,42.35,42.55,3980,0
2017-02-22,42.25,42.25,42.18,42.21,815,0
2017-02-23,41.63,42.43,41.63,42.43,2420,0
2017-02-24,42.15,42.35,42.15,42.35,5550,0
2017-02-27,42.25,42.6,42.25,42.6,6300,0
2017-02-28,42.6,42.6,42.6,42.6,1000,0
2017-03-01,43.46,43.72,43.28,43.28,4580,0
2017-03-03,43.05,43.05,43.05,43.05,150,0
2017-03-07,42.53,42.53,42.53,42.53,105,0
2017-03-08,42.76,43.02,42.63,42.6505,1838,0
2017-03-09,43.1,43.47,43.1,43.14,4200,0
2017-03-10,43.4,43.4,43.4,43.4,655,0
2017-03-13,43.46,43.46,43.44,43.45,550,0
2017-03-14,43.25,43.25,43.2,43.2,1200,0
2017-03-15,44,44,44,44,300,0
2017-03-16,42.8903,42.8903,42.6119,42.6119,437,0
2017-03-20,42.41,42.41,42.41,42.41,179,0
2017-03-21,41.9,41.9,41.9,41.9,695,0
2017-03-22,41.61,41.6116,41.61,41.6116,600,0
2017-03-23,41.33,41.5397,41.33,41.5397,405,0
2017-03-28,41.44,41.55,41.44,41.55,1320,0
2017-03-31,41.736,41.736,41.736,41.736,800,0
2017-04-03,41.96,41.96,41.96,41.96,190,0
2017-04-04,41.6,41.6,41.56,41.56,12781,0
2017-04-05,42,42,41.93,41.94,700,0
2017-04-06,41.95,42,41.87,41.94,4610,0
2017-04-10,42,42,41.85,41.85,1375,0
2017-04-11,41.65,42.11,41.65,41.95,970,0
2017-04-17,42,42.14,42,42.14,6020,0
2017-04-18,41.26,41.4,41.26,41.4,1105,0
2017-04-19,41.62,41.62,41.18,41.18,215,0
2017-04-20,41.23,41.47,41.23,41.47,800,0
2017-04-21,41.25,41.25,41.25,41.25,565,0
2017-04-24,41.67,41.67,41.67,41.67,400,0
2017-04-25,41.84,41.84,41.55,41.55,290,0
2017-04-26,42.07,42.3,42.07,42.08,1430,0
2017-04-27,41.82,42.1,41.82,42.1,785,0
2017-05-01,42.48,42.48,42.48,42.48,500,0
2017-05-02,42.81,42.81,42.78,42.78,200,0
2017-05-03,42.82,43.25,42.82,43.25,740,0
2017-05-04,43.27,43.27,43.27,43.27,350,0
2017-05-05,43.26,43.26,43.26,43.26,315,0
2017-05-08,43.36,43.385,43.36,43.385,280,0
2017-05-09,43.39,43.5,43.34,43.34,1720,0
2017-05-10,43.77,43.77,43.77,43.77,485,0
2017-05-11,43.16,43.38,43.16,43.38,6175,0
2017-05-12,43.08,43.08,43.08,43.08,165,0
2017-05-15,42.88,42.94,42.88,42.93,815,0
2017-05-16,42.9,42.91,42.9,42.91,1769,0
2017-05-17,42.77,42.79,42.74,42.75,661,0
2017-05-18,42.58,42.72,42.5,42.72,3367,0
2017-05-22,42.66,42.66,42.66,42.66,215,0
2017-05-24,43.06,43.12,43.06,43.12,600,0
2017-05-26,43.01,43.01,43.01,43.01,136,0
2017-05-30,43,43,42.97,42.97,6000,0
2017-05-31,43.1,43.5,43.1,43.5,801,0
2017-06-05,43.64,43.685,43.64,43.685,200,0
2017-06-06,43.74,43.7825,43.74,43.7825,720,0
2017-06-07,43.64,43.82,43.64,43.76,5826,0
2017-06-08,44,44.55,44,44.55,499,0
2017-06-09,44.9,45.4755,44.77,45.4755,1521,0
2017-06-12,46.18,46.18,45.21,45.21,500,0
2017-06-13,45.81,45.87,45.81,45.87,500,0
2017-06-14,45.808,46.15,45.808,46.15,2945660,0
2017-06-15,45.61,46.21,45.61,46.21,2947580,0
2017-06-16,46.27,46.4,46.27,46.4,1937,0
2017-06-19,46.75,46.92,46.75,46.92,1798,0
2017-06-20,46.68,46.687,46.67,46.67,692,0
2017-06-21,46.324,46.324,46.324,46.324,214,0
2017-06-22,46.12,46.12,46.12,46.12,100,0
2017-06-23,45.8,45.8,45.67,45.67,1116,0
2017-06-26,45.96,46.37,45.83,46.2,106360,0
2017-06-27,46.48,46.79,46.47,46.75,399890,0
2017-06-28,46.73,46.75,46.73,46.75,1205,0
2017-06-30,46.7,46.92,46.7,46.92,800,0
2017-07-03,47.45,47.4637,47.28,47.2932,2610,0
2017-07-06,47.04,47.04,47.04,47.04,160,0
2017-07-11,47.08,47.08,47.08,47.08,105,0
2017-07-12,47.23,47.23,47.23,47.23,770,0
2017-07-13,47.6602,47.6602,47.632,47.632,200,0
2017-07-14,47.09,47.72,47.09,47.72,500,0
2017-07-17,47.91,47.91,47.91,47.91,185,0
2017-07-19,48.05,48.0819,47.96,48.0819,1574,0
2017-07-21,48.31,48.3171,48.09,48.0971,980,0
2017-07-24,48.1613,48.1613,48.03,48.1592,1100,0
2017-07-27,47.39,47.39,47.39,47.39,135,0
2017-07-28,49,49.5,49,49.47,3629,0
2017-07-31,49.49,49.49,49.49,49.49,175,0
2017-08-01,49.7,50.2,49.7,50.2,10426,0
2017-08-02,50.17,50.53,49.95,50.2,1275,0
2017-08-07,50.79,50.79,50.64,50.64,597,0
2017-08-08,50.5,51.19,50.5,50.78,1334,0
2017-08-14,51.09,51.09,51.09,51.09,200,0
2017-08-15,51.2,51.51,51.2,51.51,800,0
2017-08-18,50.18,50.18,50.18,50.18,160,0
2017-08-21,49.62,49.62,49.61,49.62,300,0
2017-08-22,49.86,50.05,49.86,50.05,300,0
2017-08-24,50.19,50.19,50.0639,50.0639,1032,0
2017-08-25,49.31,49.31,49.31,49.31,1500,0
2017-08-28,48.88,48.99,48.16,48.99,2070,0
2017-08-29,48.55,48.7,48.55,48.7,1250,0
2017-08-30,48.83,48.83,48.83,48.83,100,0
2017-08-31,48.38,48.38,48.38,48.38,227,0
2017-09-01,48.25,48.45,48.25,48.45,1100,0
2017-09-05,47.7146,47.7146,47.27,47.27,650,0
2017-09-06,47.13,47.55,46.88,47.55,4625,0
2017-09-07,46.32,46.32,45.92,45.92,465,0
2017-09-08,46.98,47.688,46.98,47.64,8231,0
2017-09-11,48.66,48.66,48.47,48.63,2785,0
2017-09-12,48.73,48.73,48.33,48.33,558,0
2017-09-13,48.14,48.21,48.14,48.21,313,0
2017-09-14,47.415,47.7,47.415,47.7,2030,0
2017-09-15,48.2,48.2,48.19,48.2,3000,0
2017-09-18,48.27,48.27,48.27,48.27,200,0
2017-09-19,49.17,49.17,49.13,49.13,300,0
2017-09-20,49.78,49.78,49.68,49.68,1371,0
2017-09-21,49.4124,49.4124,49.2962,49.2962,522,0
2017-09-22,48.97,48.97,48.97,48.97,680,0
2017-09-25,49.33,49.33,49.33,49.33,210,0
2017-09-26,49.28,49.56,49.28,49.49,781,0
2017-09-28,49.3175,49.6348,49.26,49.6348,2437,0
2017-10-02,50.46,50.5293,50.46,50.5293,400,0
2017-10-03,50.33,50.33,50.33,50.33,500,0
2017-10-04,50.28,50.42,50.28,50.31,1710,0
2017-10-11,50.57,50.57,50.57,50.57,120,0
2017-10-12,50.668,50.7199,50.603,50.7199,1000,0
2017-10-13,50.93,51.1999,50.93,51.1999,450,0
2017-10-16,50.84,50.92,50.75,50.76,4820,0
2017-10-17,50.45,50.45,50.45,50.45,460,0
2017-10-19,50.57,51.1,50.57,51.1,1500,0
2017-10-23,48.6,48.685,48.3,48.68,5894,0
2017-10-24,49.17,49.31,49.17,49.31,410,0
2017-10-26,49.66,50.17,49.66,50.17,1626,0
2017-10-31,49.8,49.8,49.53,49.53,1328,0
2017-11-01,50.33,50.4,49.94,49.94,5060,0
2017-11-02,50.15,50.656,50.05,50.6559,8323,0
2017-11-06,50.34,50.45,50.34,50.45,200,0
2017-11-07,50.76,50.76,50.06,50.13,500,0
2017-11-08,49.85,49.85,49.85,49.85,172,0
2017-11-09,49.55,50.1,49.55,50.1,602,0
2017-11-10,50.12,50.25,50.12,50.25,970,0
