Date,Open,High,Low,Close,Volume,OpenInt
2011-12-15,9.75,9.75,8.3,9.1,3613,0
2011-12-16,8.35,9.75,6.45,7,30943,0
2011-12-19,6.75,6.95,6.25,6.5,6090,0
2011-12-20,6.5,7.5,6.4,7.45,9867,0
2011-12-21,7.5,7.5,6.9,7.5,4643,0
2011-12-22,8.25,9.75,7,8.8,20731,0
2011-12-23,9.2,9.2,8,9.05,5394,0
2011-12-27,9.25,9.25,8.25,8.45,3434,0
2011-12-28,9,9,7.55,8,3071,0
2011-12-29,8,8.25,7.55,7.55,3589,0
2011-12-30,7.5,7.95,7.4995,7.5,5378,0
2012-01-03,8.25,8.3,7.5,7.55,6364,0
2012-01-04,7.75,8.15,7.7,7.85,6287,0
2012-01-05,8.05,9.2,7.55,8.5,6839,0
2012-01-06,8.95,9.15,8.5,8.65,4881,0
2012-01-09,9,9,8.55,8.75,2906,0
2012-01-10,8.9,10.5,8.55,9.05,7607,0
2012-01-11,9.45,9.45,8.8,9.05,4188,0
2012-01-12,9,9.25,8.75,9,1040,0
2012-01-13,9.45,11.4,7.8,9,1852,0
2012-01-17,9.75,9.75,8.7,8.95,1321,0
2012-01-18,8.6,9.7,8.6,9.7,1924,0
2012-01-19,8.95,10.7,8.95,10.7,5184,0
2012-01-20,10.65,10.65,9.8,10.1,3102,0
2012-01-23,9.8,9.85,9.2,9.8,2306,0
2012-01-24,9.6,9.9,8.9,8.9,8026,0
2012-01-25,9.3,10.75,9,10.7,4410,0
2012-01-26,10.5,10.5,9.3,9.5,3726,0
2012-01-27,9.3,10.2,9.25,9.75,1844,0
2012-01-30,9.5,10.35,9.5,10.35,2247,0
2012-01-31,9.65,10.3,9.5,10.25,3421,0
2012-02-01,10.25,10.25,10.05,10.1,4005,0
2012-02-02,10.05,10.5,9.95,10.2,6567,0
2012-02-03,10.2,10.95,10.1,10.5,6516,0
2012-02-06,10.85,10.95,10.5,10.95,3430,0
2012-02-07,10.9,11.1,10.35,10.5,8813,0
2012-02-08,10.5,10.9,10.25,10.4,4623,0
2012-02-09,10.5,11,10.4,11,1477,0
2012-02-10,10.75,11.05,9.8,10.2,11874,0
2012-02-13,10.2,10.8,10.1,10.75,4194,0
2012-02-14,10.85,11.45,10.85,11.2,5819,0
2012-02-15,11.25,11.5,10.95,11.3,7621,0
2012-02-16,11.45,11.85,11.3,11.85,607,0
2012-02-17,11.95,12.45,11.05,11.85,9686,0
2012-02-21,12.4,12.4,12,12.35,3269,0
2012-02-22,12.25,12.35,12.1,12.1,558,0
2012-02-23,12.15,12.15,11.5,11.9,3150,0
2012-02-24,12.15,12.45,11.9,12.45,2876,0
2012-02-27,12.45,13.5,12.45,13.45,11102,0
2012-02-28,13.35,15.45,13.15,15,15008,0
2012-02-29,15.4,15.65,14.25,14.6,12998,0
2012-03-01,14.7,14.75,13.75,13.8,7649,0
2012-03-02,14.95,14.95,13.5,13.65,3014,0
2012-03-05,13.65,13.65,12.7,13.3,7039,0
2012-03-06,13.4,13.4,11.75,12.9,11907,0
2012-03-07,12.55,13,12.5,12.5,2240,0
2012-03-08,12.75,12.85,12.4,12.75,1804,0
2012-03-09,13.55,13.75,12.8,13.25,9909,0
2012-03-12,14.05,14.05,12.35,12.5,7971,0
2012-03-13,12.5,13.2,12.25,12.65,5798,0
2012-03-14,12.15,12.75,12.15,12.5,2123,0
2012-03-15,12.65,13.4,12.6,13.1,14235,0
2012-03-16,13.1,13.25,12.25,12.75,3641,0
2012-03-19,13.05,13.05,12.4,12.5,7181,0
2012-03-20,12.5,12.7,12.25,12.5,1785,0
2012-03-21,12.5,12.65,12.35,12.5,1725,0
2012-03-22,11.65,12.45,11.65,12.35,1731,0
2012-03-23,12.4,12.4,12.25,12.3,1201,0
2012-03-26,12.25,12.3,11.6,11.6,11519,0
2012-03-27,11.75,11.85,11.05,11.1,4312,0
2012-03-28,11.25,11.3,10.95,11.15,1586,0
2012-03-29,10.95,12.2,10.95,12.2,2831,0
2012-03-30,11.95,12.196,11.25,11.3,4098,0
2012-04-02,12.2,12.2,11.25,11.35,3207,0
2012-04-03,11.65,11.65,11,11.25,496,0
2012-04-04,11.05,11.25,10.3,10.7,4046,0
2012-04-05,10.75,11.15,10.5,10.9,3267,0
2012-04-09,10.3,10.4,9.85,10,6373,0
2012-04-10,9.8,10.2,9.65,10,5088,0
2012-04-11,10.15,11.4,10.15,11,4440,0
2012-04-12,10.95,10.95,9.95,10.35,2044,0
2012-04-13,10,10.35,9.95,10.25,1598,0
2012-04-16,10.1,10.3,9.95,10,11604,0
2012-04-17,10.15,10.9,9.95,10.5,4614,0
2012-04-18,10.65,13,10.3,11.25,9975,0
2012-04-19,11.45,11.95,11.2,11.25,4057,0
2012-04-20,11.3,11.3,10.85,11.1,3791,0
2012-04-23,10.95,11.35,10.3,10.55,3076,0
2012-04-24,10.6,11.7,10.4,11.7,3391,0
2012-04-25,11.5,11.8,11.1,11.15,2221,0
2012-04-26,10.85,11.65,10.3,11.65,4377,0
2012-04-27,11.5,11.6,10.85,11.55,1729,0
2012-04-30,11.35,11.45,10.8,11.245,5275,0
2012-05-01,11.15,11.75,10.8,11.5,7778,0
2012-05-02,11.75,11.75,10.8,11.65,4551,0
2012-05-03,11.4,11.4,11.1,11.3,164,0
2012-05-04,10.9,11.25,10.9,11.2,1688,0
2012-05-07,11,11,10.9,10.9,2687,0
2012-05-08,10.9,10.95,10.8,10.9,1735,0
2012-05-09,11.85,11.85,10.8,10.9,1599,0
2012-05-10,10.8,11,10.75,10.8,1350,0
2012-05-11,10.85,11.4,10.25,11,3913,0
2012-05-14,10.65,10.65,10.15,10.5,4574,0
2012-05-15,10.95,10.95,10,10.5,10797,0
2012-05-16,10.1,10.2,9.95,10,5203,0
2012-05-17,10.15,10.15,9.6,9.95,2533,0
2012-05-18,9.8,10.1,9.6,10,2343,0
2012-05-21,10,10,9.55,9.85,1447,0
2012-05-22,9.6,10.2,9.6,9.8,3095,0
2012-05-23,9.8,10.15,9.5,9.5,1576,0
2012-05-24,9.9,10,9.55,10,2466,0
2012-05-25,9.95,10.05,9.75,9.95,602,0
2012-05-29,9.9,10.75,9.8,10.5,801,0
2012-05-30,10.2,10.75,9.9,10.1,3318,0
2012-05-31,9.9,10.35,9.9,10.31,4118,0
2012-06-01,10.3,10.3,9.9,10,3169,0
2012-06-04,9.95,10.1,9.85,10.1,6550,0
2012-06-05,9.8,9.9,9.25,9.75,4578,0
2012-06-06,9.8,10,9.7,9.95,4266,0
2012-06-07,9.7,10,9.7,10,717,0
2012-06-08,9.75,10,9.7,9.8,779,0
2012-06-11,10.3,10.35,10,10,877,0
2012-06-12,10,10,9.8,10,2337,0
2012-06-13,10.05,10.25,9.5,10,1633,0
2012-06-14,9.9,10,9.5,9.95,787,0
2012-06-15,9.75,10,9.5,9.7,565,0
2012-06-18,9.6,9.75,9.5,9.65,1577,0
2012-06-19,9.65,10,9.25,9.9,1098,0
2012-06-20,9.85,9.9,9.7,9.7,320,0
2012-06-21,9.25,9.75,9.25,9.4,550,0
2012-06-22,9.45,10,9.4,10,9500,0
2012-06-25,9.95,10,9.4,9.45,1690,0
2012-06-26,9.7,9.95,9.45,9.95,2600,0
2012-06-27,9.7,10.35,9.4,9.5,2938,0
2012-06-28,9.5,9.7,9.3,9.55,2524,0
2012-06-29,9.5,9.744,9.25,9.391,2163,0
2012-07-02,9.3,9.6,9,9,1482,0
2012-07-03,9.45,9.45,9,9,647,0
2012-07-05,9,9.45,8.75,9.391,691,0
2012-07-06,9.15,9.4,9,9.35,263,0
2012-07-09,8.9,9.45,8.75,8.8,3922,0
2012-07-10,9.45,9.5,8.75,9.35,1780,0
2012-07-11,9.55,9.55,9.1,9.3,1046,0
2012-07-12,9.1,9.5,8.75,9,1219,0
2012-07-13,9,9.0055,8.77,8.95,1283,0
2012-07-16,8.95,9.2,8.95,9.2,360,0
2012-07-17,9.2,9.241,8.8,9.241,1088,0
2012-07-18,9,9.2445,8.75,8.8,1205,0
2012-07-19,8.85,8.95,8.8,8.9,200,0
2012-07-20,8.6,8.891,8.55,8.841,1533,0
2012-07-23,8.8,8.95,8.6,8.95,3080,0
2012-07-24,8.9,8.991,8.9,8.991,1273,0
2012-07-25,8.85,8.95,8.25,8.25,2241,0
2012-07-26,8.35,8.6,8.35,8.6,480,0
2012-07-27,8.35,8.8,8.05,8.199,2508,0
2012-07-30,8.25,8.85,8.2,8.75,393,0
2012-07-31,8.5,8.75,8.35,8.695,315,0
2012-08-01,8.55,8.7,8.45,8.5,2341,0
2012-08-02,8.45,8.7495,8.45,8.74,1191,0
2012-08-03,8.65,8.85,8.5,8.55,1518,0
2012-08-06,8.76,8.9945,8.5,8.9945,587,0
2012-08-07,8.95,9.45,8.55,9.24,3885,0
2012-08-08,9.25,9.39,8.6115,9.3,2472,0
2012-08-09,9,9.4,8.65,9.0495,481,0
2012-08-10,8.9,9.2995,8.9,9,193,0
2012-08-13,8.8,8.8,8.35,8.45,2018,0
2012-08-14,8.45,8.5,8.05,8.3,1202,0
2012-08-15,8,8.4,7.55,7.75,2579,0
2012-08-16,7.75,8.1555,7.75,8,1018,0
2012-08-17,7.75,8.095,7.5,7.65,2313,0
2012-08-20,7.6995,7.9945,7.6,7.75,2768,0
2012-08-21,7.7,7.7,7.6,7.6125,1540,0
2012-08-22,7.75,7.975,7.75,7.975,257,0
2012-08-23,8.05,8.45,7.7555,8.05,1150,0
2012-08-24,8.05,8.05,7.75,8.05,692,0
2012-08-27,7.75,8.3,7.75,8.2,3018,0
2012-08-28,8.35,8.35,8,8.2445,704,0
2012-08-29,8.25,10.25,8.25,9.75,27313,0
2012-08-30,9.85,10.5,9.75,10,5533,0
2012-08-31,10.15,10.35,9.8,9.8,3188,0
2012-09-04,10,10.5,8.95,9.949,2016,0
2012-09-05,9.2,10.5,8.5,10.45,5267,0
2012-09-06,10,10,9.095,9.45,1495,0
2012-09-07,9.5,9.8,9.4,9.45,952,0
2012-09-10,9.5,9.5,9,9,1957,0
2012-09-11,9.45,9.45,9,9.3415,4708,0
2012-09-12,9.4,9.4,9,9.2,1052,0
2012-09-13,9.4,9.75,8.9,8.9,2997,0
2012-09-14,9,9.145,8.8,9.145,554,0
2012-09-17,9.25,9.25,8.5,8.75,2540,0
2012-09-18,8.6,9.25,8.5,9.195,6118,0
2012-09-19,8.85,9.1495,8.5505,9.095,1847,0
2012-09-20,9,9.3,8.9,9.25,3350,0
2012-09-21,8.65,9.1495,8.35,8.35,6416,0
2012-09-24,8.45,8.95,8.45,8.8,3218,0
2012-09-25,8.75,8.85,8.45,8.75,639,0
2012-09-26,8.5,8.5005,8.35,8.4,1218,0
2012-09-27,8.35,8.65,8.3,8.6415,5016,0
2012-09-28,8.4,8.5,8.3,8.302,1347,0
2012-10-01,8.6,8.7495,8.5,8.7495,1475,0
2012-10-02,8.9,8.9,8.3,8.45,3523,0
2012-10-03,8.3,8.4995,8.1,8.25,2013,0
2012-10-04,8.4,8.45,8.1,8.4,1270,0
2012-10-05,8.3,8.3995,8.0505,8.3915,2028,0
2012-10-08,8.25,8.3,8,8.2,2203,0
2012-10-09,8.15,8.1995,8,8,2437,0
2012-10-10,8.01,8.01,7.9,7.9,2625,0
2012-10-11,7.85,7.9,7.7,7.7,6292,0
2012-10-12,7.65,7.8,7.65,7.7,17279,0
2012-10-15,7.9,7.9,7.6,7.7,1059,0
2012-10-16,7.6,7.85,7.6,7.85,3017,0
2012-10-17,7.65,8.2445,7.6,7.75,7879,0
2012-10-18,7.6,7.8495,7.5,7.8495,2193,0
2012-10-19,7.85,7.85,7.5,7.691,1678,0
2012-10-22,7.55,7.6915,7.5,7.65,1308,0
2012-10-23,7.5,7.65,7.5,7.55,3806,0
2012-10-24,7.5,7.936,7.5,7.7,513,0
2012-10-25,7.6,8,7.5,7.9,1300,0
2012-10-26,7.95,8.25,7.9,8.25,2506,0
2012-10-31,8.4,8.45,7.635,8,4250,0
2012-11-01,7.75,8,7.55,7.65,6236,0
2012-11-02,7.8,8.3495,7.8,8.2,1156,0
2012-11-05,8,8.35,7.5,8.3,8157,0
2012-11-06,8,8.25,7.65,7.75,3836,0
2012-11-07,7.75,8,7.6,7.95,4179,0
2012-11-08,8.05,8.4,8,8.341,5550,0
2012-11-09,8.15,9.5,8.15,9.45,7362,0
2012-11-12,9.45,9.45,8.5,9.45,2181,0
2012-11-13,8.9005,9.3495,8.8505,9.3495,397,0
2012-11-14,9.2495,9.25,8.7,9.225,2353,0
2012-11-15,8.8,9.1,8.05,9.1,2072,0
2012-11-16,8.3,9.25,8.3,8.75,1080,0
2012-11-19,8.75,8.75,8.25,8.4,185,0
2012-11-20,8.45,8.45,8.4,8.449,694,0
2012-11-21,8.25,8.25,7.55,8.05,8728,0
2012-11-23,7.65,8.1,7.6,7.9,620,0
2012-11-26,7.65,8.15,7.6,8.15,2079,0
2012-11-27,7.85,9.3,7.6,9.3,9034,0
2012-11-28,8.5005,9.2,8.5,9.15,2346,0
2012-11-29,8.85,9.2285,8.5,8.55,2287,0
2012-11-30,8.95,9.3,8.65,9.3,4120,0
2012-12-03,9.296,9.3,8.685,9.3,1541,0
2012-12-04,8.5505,9.45,8.5505,9.45,2233,0
2012-12-05,8.6505,9.35,8.6505,8.926,1535,0
2012-12-06,9,9.11,8.3,8.55,2267,0
2012-12-07,8.55,9.075,8.4,8.5,339,0
2012-12-10,8.45,9.25,8.05,8.15,2717,0
2012-12-11,8.25,8.5,8.05,8.05,1864,0
2012-12-12,8.15,8.5,8,8.05,1929,0
2012-12-13,8,9,7.75,9,3361,0
2012-12-14,8.8,10.4,8.2,10.4,21313,0
2012-12-17,10.05,11,9.05,9.1,18239,0
2012-12-18,9.5,9.75,8.55,9.541,9114,0
2012-12-19,9.6,9.6,8.75,8.75,733,0
2012-12-20,9.1495,11,9.1,9.926,18272,0
2012-12-21,10,10.75,9.65,9.65,6980,0
2012-12-24,10.05,10.3,9.17,10.264,2417,0
2012-12-26,10.45,10.741,10,10.1,5177,0
2012-12-27,10.05,10.05,9.55,9.88,3475,0
2012-12-28,10.05,11,9.85,10.95,21037,0
2012-12-31,11.6,12.15,10,11,19216,0
2013-01-02,11.35,11.5,10.95,11.5,2449,0
2013-01-03,11.2,12.3,11.15,11.6,5842,0
2013-01-04,11.5,12.3,11.5,12.25,4807,0
2013-01-07,12.1,12.1,11.705,11.944,2373,0
2013-01-08,11.7,11.7,10.4,11.4,5479,0
2013-01-09,11.2,11.35,11,11.2,2288,0
2013-01-10,11,11.238,11,11.1,2263,0
2013-01-11,11.1,11.4,10.8,11.4,4271,0
2013-01-14,11.004,11.35,11,11,946,0
2013-01-15,11.1,11.4,10.555,10.725,5160,0
2013-01-16,10.75,11.45,10.75,11.3,3739,0
2013-01-17,11.65,11.9,10.95,11.7,1550,0
2013-01-18,11.9,11.9,10.65,10.8,8047,0
2013-01-22,10.8,11.05,10.3,10.595,793,0
2013-01-23,10.55,10.55,9.9,9.9,6280,0
2013-01-24,10.35,10.5,9.85,9.85,7511,0
2013-01-25,9.85,10.5,9.85,10.14,3114,0
2013-01-28,10.7,10.75,10.15,10.7,4405,0
2013-01-29,10.45,11.045,10.05,10.7,10457,0
2013-01-30,10.5,11.05,10.1,10.1,4867,0
2013-01-31,10.45,10.95,10.2,10.25,2820,0
2013-02-01,10.25,10.65,10.25,10.3,3676,0
2013-02-04,10.6,10.6,10.25,10.25,5107,0
2013-02-05,10.25,11.3,10.125,11.3,7397,0
2013-02-06,11.25,11.4,10.5,11.2,5912,0
2013-02-07,10.6,10.85,10.35,10.75,1938,0
2013-02-08,10.6,11,10.35,11,1221,0
2013-02-11,10.95,11.15,10.5,11,1780,0
2013-02-12,10.9,11.2,10.75,10.8,2751,0
2013-02-13,10.6,10.9,10.4,10.6,1645,0
2013-02-14,10.9,11.005,10.65,10.75,4064,0
2013-02-15,10.75,10.75,10.35,10.35,2689,0
2013-02-19,10.35,10.75,10.3,10.3,1981,0
2013-02-20,10.3,10.305,10.05,10.185,2107,0
2013-02-21,10.05,10.3,10,10,885,0
2013-02-22,10,10.299,9.8,10,1901,0
2013-02-25,10.3,10.339,9.75,9.8,3239,0
2013-02-26,10.05,10.15,9.75,9.75,1639,0
2013-02-27,10.25,10.25,9.8,9.8,843,0
2013-02-28,9.75,10.071,9.75,9.9,757,0
2013-03-01,10,11,10,10.3,2698,0
2013-03-04,10.2,10.2,9.75,9.95,6021,0
2013-03-05,10.2,10.75,9.95,9.95,4002,0
2013-03-06,10,10.05,9.85,10,1383,0
2013-03-07,9.9,10.05,9.9,9.949,881,0
2013-03-08,10.13,10.13,9.9,10,1315,0
2013-03-11,10,10,9.699,9.8,4865,0
2013-03-12,9.7,10.5,9.7,10,5896,0
2013-03-13,9.8,10,9.5,9.7,2660,0
2013-03-14,9.7,10.349,9.7,10.349,8305,0
2013-03-15,10,10.45,9.8,10.45,9109,0
2013-03-18,10,10.201,9.9,9.9,3090,0
2013-03-19,10,10,9.6,9.6,1681,0
2013-03-20,9.8,10.05,9.8,10,4296,0
2013-03-21,10,10,9.9,9.9,1360,0
2013-03-22,9.55,10.3,9.55,10,1688,0
2013-03-25,9.95,10.1,9.5,9.55,1873,0
2013-03-26,9.75,9.85,9.6,9.6,418,0
2013-03-27,9.8,9.8,9.5,9.75,2280,0
2013-03-28,9.6,10.25,9.55,9.6,7065,0
2013-04-01,9.65,10.175,9.57,10.15,658,0
2013-04-02,10.1,10.4,9.75,9.8,4203,0
2013-04-03,9.85,10.1,9.85,10.095,627,0
2013-04-04,9.897,10,9.85,9.976,2840,0
2013-04-05,10,10.6,9.6,9.95,3610,0
2013-04-08,10.35,10.35,9.5,9.7,3136,0
2013-04-09,9.6,9.903,9.6,9.75,3704,0
2013-04-10,9.65,9.75,9.5,9.5,4575,0
2013-04-11,9.7,10.05,9.6,10.05,4751,0
2013-04-12,9.55,9.95,9.5,9.8,1854,0
2013-04-15,9.5,9.95,9.5,9.63,1818,0
2013-04-16,9.65,9.85,9.6,9.75,429,0
2013-04-17,9.5,9.75,9.5,9.7,1568,0
2013-04-18,9.7,9.9,9.55,9.85,1921,0
2013-04-19,9.718,9.753,9.65,9.65,1648,0
2013-04-22,9.55,10.05,9.55,10.05,2355,0
2013-04-23,10.1,10.25,9.568,9.65,4147,0
2013-04-24,9.65,9.9,9.65,9.9,502,0
2013-04-25,9.9,10.1,9.9,9.9,2686,0
2013-04-26,10.1,10.1,9.75,9.75,1397,0
2013-04-29,9.7,9.8,9.6,9.65,291,0
2013-04-30,9.6,9.996,9.55,9.55,2735,0
2013-05-01,9.6,9.8,9.6,9.8,1199,0
2013-05-02,9.75,10,9.55,9.55,3683,0
2013-05-03,9.802,9.802,9.65,9.65,648,0
2013-05-06,9.8,9.8,9.697,9.697,1440,0
2013-05-07,9.55,9.75,9.5,9.55,4525,0
2013-05-08,9.6,9.65,9.5,9.605,2733,0
2013-05-09,9.75,10.1,9.6,10.1,6254,0
2013-05-10,10.1,10.799,10,10.3,9621,0
2013-05-13,10.45,10.45,10.15,10.4,1979,0
2013-05-14,10.5,17.9,10.4,12.8,107014,0
2013-05-15,13.45,16.55,13.012,13.75,59551,0
2013-05-16,13.45,14.65,12.5,12.9,19556,0
2013-05-17,12.75,14.395,12.699,13.496,4600,0
2013-05-20,13.15,14.1,13.15,13.8,19380,0
2013-05-21,13.6,13.723,12.95,13.5,8412,0
2013-05-22,13.85,14.1,12.6,13.15,14280,0
2013-05-23,13.5,13.5,12.55,13.3,4393,0
2013-05-24,13,14.099,13,13.45,3384,0
2013-05-28,13.9,13.9,13,13.25,4756,0
2013-05-29,13.05,13.86,12.95,13.25,6551,0
2013-05-30,13.05,13.95,12,13.9,17786,0
2013-05-31,13.5,13.5,13.15,13.4,6249,0
2013-06-03,13.5,13.5,13.05,13.2,1274,0
2013-06-04,13.05,13.25,12.75,13.05,3213,0
2013-06-05,12.75,13.25,12,12.15,8684,0
2013-06-06,12.35,12.75,12.05,12.15,4327,0
2013-06-07,12,12.4,11.85,11.9,5363,0
2013-06-10,12.15,12.85,11.5,12.5,7938,0
2013-06-11,12.15,12.25,11.8,12,4995,0
2013-06-12,11.75,12.4,11.75,12.4,4796,0
2013-06-13,12.4,13.35,12.25,12.75,6569,0
2013-06-14,12.75,12.75,12.05,12.05,3871,0
2013-06-17,12.5,12.5,11.5,11.6,5828,0
2013-06-18,11.55,12.05,10.95,11.85,13030,0
2013-06-19,11.6,12,11.5,11.8,2006,0
2013-06-20,11.65,13.4,11.5,12.899,10094,0
2013-06-21,12.85,12.9,12.2,12.7,5147,0
2013-06-24,12.45,13.45,12.3,12.9,4836,0
2013-06-25,12.75,13.4,12.75,13.1,4775,0
2013-06-26,13.2,13.9,13.2,13.9,13256,0
2013-06-27,13.75,16.8,13.7,15.25,44817,0
2013-06-28,14.85,15.75,14.55,14.6,8499,0
2013-07-01,14.7,15.75,14.7,15.3,11260,0
2013-07-02,15.5,17.125,15.3,16.95,38736,0
2013-07-03,17,17,16.5,16.5,8676,0
2013-07-05,16.35,16.35,14.55,15.95,33527,0
2013-07-08,16.55,17.2,15.07,17.2,18062,0
2013-07-09,16.95,17.75,16.4,16.7,21237,0
2013-07-10,16.5,17.25,16.3,17.25,14183,0
2013-07-11,17.25,17.35,16.56,16.95,4565,0
2013-07-12,17,17.245,16.15,16.35,8149,0
2013-07-15,16.35,16.9,15.855,16.7,7614,0
2013-07-16,16.45,17.25,16.1,17.15,9751,0
2013-07-17,17.1,17.1,16.35,16.75,2460,0
2013-07-18,16.6,16.95,16.1,16.1,6663,0
2013-07-19,16.3,16.45,15.5,15.8,8748,0
2013-07-22,15.6,16.35,15.6,16.1,4609,0
2013-07-23,16,16.01,15.75,15.95,3278,0
2013-07-24,15.75,15.9,15.5,15.7,3913,0
2013-07-25,15.5,15.6,15.25,15.45,2178,0
2013-07-26,15.2,15.7,15.2,15.7,823,0
2013-07-29,15.795,16.5,15.795,16.5,4215,0
2013-07-30,16.7,16.7,15.75,15.945,3152,0
2013-07-31,16.36,16.4,16,16.25,2173,0
2013-08-01,16.15,16.45,15.805,16.25,4870,0
2013-08-02,16.25,16.25,15.65,16.195,2981,0
2013-08-05,15.95,16.255,15.7,15.95,3192,0
2013-08-06,15.75,15.9,15.455,15.75,1305,0
2013-08-07,15.75,15.95,15.6,15.75,907,0
2013-08-08,15.7,15.95,15.5,15.8,3001,0
2013-08-09,15.65,15.65,14,14.25,15447,0
2013-08-12,13.5,13.75,12.05,12.25,19202,0
2013-08-13,12.25,12.255,12.05,12.2,8305,0
2013-08-14,12.4,14.3,12.25,13.75,17405,0
2013-08-15,13.7,14.4,13.2,13.45,3028,0
2013-08-16,13.35,13.874,13.2,13.25,8437,0
2013-08-19,13.5,14,13.212,14,9147,0
2013-08-20,13.7,13.75,13.2,13.495,6540,0
2013-08-21,13.5,13.7,13.25,13.5,12261,0
2013-08-22,13.5,14.85,13.25,14.55,10372,0
2013-08-23,14.6,14.95,14.4,14.9,6379,0
2013-08-26,14.95,15.5,14.3,14.55,3301,0
2013-08-27,14.55,15.05,14,15.045,3369,0
2013-08-28,15.15,15.5,14.7,15.05,5156,0
2013-08-29,15.304,15.304,14.311,14.695,4376,0
2013-08-30,13.8,16.5,13.8,15.4,4911,0
2013-09-03,15.95,16.4,14.7,14.945,18212,0
2013-09-04,15,16,14.5,15.45,11052,0
2013-09-05,15.2,15.95,14.8,14.85,10476,0
2013-09-06,15.15,15.9,15,15.295,2937,0
2013-09-09,15.5,15.5,14.8,14.8,3788,0
2013-09-10,14.75,15.3,14.75,15.05,880,0
2013-09-11,14.85,15.25,14.75,15.1,5154,0
2013-09-12,15.25,16,15.1,15.5,3527,0
2013-09-13,15.55,16,15.55,15.8,3349,0
2013-09-16,15.95,16.35,15.5,15.845,16235,0
2013-09-17,15.65,16.45,15.65,16.45,4066,0
2013-09-18,15.95,16.5,15.572,16.3,3886,0
2013-09-19,16.5,16.5,15.95,16.462,3538,0
2013-09-20,16.55,16.75,15.85,16.75,11946,0
2013-09-23,16.65,16.7,16.252,16.65,4797,0
2013-09-24,16.75,17.3,15.9,17.3,14082,0
2013-09-25,17.25,17.5,16.4,16.5,6540,0
2013-09-26,17,17.45,16.6,17.35,4659,0
2013-09-27,17.5,19,17.4,19,8980,0
2013-09-30,18.6,19.1,16.9,18.6,19920,0
2013-10-01,18.25,19.35,18.25,19.2,5420,0
2013-10-02,19.45,19.5,18.8,19.4,4820,0
2013-10-03,19.5,19.5,18.85,19.5,6627,0
2013-10-04,19.5,19.5,19.05,19.2,1304,0
2013-10-07,19.3,21.5,19.2,20.8,21360,0
2013-10-08,21,21,18.8,19.25,18920,0
2013-10-09,19.3,21.35,18.35,18.8,7160,0
2013-10-10,18.8,20.15,18.8,19,6560,0
2013-10-11,19.45,19.95,19,19.7,5860,0
2013-10-14,19.25,19.25,18.6,18.75,12760,0
2013-10-15,19.1,20.2,18.75,18.75,8440,0
2013-10-16,19.15,19.15,18.5,19,11840,0
2013-10-17,18.55,19.75,18.3,19.35,7920,0
2013-10-18,19.95,20.9,19.75,20.8,16900,0
2013-10-21,21,21,19.9,20.7,9380,0
2013-10-22,20.85,20.85,19.9,20.3,15680,0
2013-10-23,20.45,21,20.3,20.75,8620,0
2013-10-24,20.65,20.699,18.75,19.9,12168,0
2013-10-25,19.8,20.45,18.85,20,8280,0
2013-10-28,20.6,20.8,19.35,20.5,13840,0
2013-10-29,20.75,26.5,20.75,26.5,68540,0
2013-10-30,28.3,36.05,27.5,33.2,278500,0
2013-10-31,33.45,35,29.35,30.7,113595,0
2013-11-01,32.2,32.2,26.95,28.4,50740,0
2013-11-04,29.5,32.5,28.8,31.85,78140,0
2013-11-05,32.5,32.5,27.7,28.75,56120,0
2013-11-06,36.3,43,28,29.45,286451,0
2013-11-07,30,30.35,23.7,27.25,101600,0
2013-11-08,26.8,29.05,25.95,27.245,27100,0
2013-11-11,26.75,28.1,24.8,25.25,40820,0
2013-11-12,25.6,26,24.25,24.75,40020,0
2013-11-13,25.05,27.35,24,26,40520,0
2013-11-14,25.55,26.2,24.5,25.5,22297,0
2013-11-15,25.1,26,24.5,24.65,18201,0
2013-11-18,25.25,25.95,24.25,24.95,24620,0
2013-11-19,24.65,24.8,24,24.35,19440,0
2013-11-20,24.8,24.95,23.7,23.8,17800,0
2013-11-21,24.4,24.4,22.55,22.85,60603,0
2013-11-22,22.6,23.7,21.75,22.6,72160,0
2013-11-25,23.95,24.75,22.1,22.3,27366,0
2013-11-26,23.9,23.9,22,22.65,15340,0
2013-11-27,23.15,23.95,22.35,23.25,19480,0
2013-11-29,23.25,24.95,23.25,24.898,7953,0
2013-12-02,24.95,24.95,22.5,23.3,61851,0
2013-12-03,23.3,23.65,22.1,22.8,12600,0
2013-12-04,22.9,23.25,22.15,22.6,18340,0
2013-12-05,22.9,23.3,22.5,23.1,8320,0
2013-12-06,23.8,24.45,22.75,23.55,12460,0
2013-12-09,24.25,24.75,23.55,24,10940,0
2013-12-10,24.3,24.75,23.15,23.35,14720,0
2013-12-11,23.85,23.85,22.25,23,12798,0
2013-12-12,22.65,23.05,22.05,22.3,12200,0
2013-12-13,22.4,23.05,22.15,23.05,3660,0
2013-12-16,23.5,23.6,22.35,22.7,11200,0
2013-12-17,22.3,23.1,22.3,23.1,7600,0
2013-12-18,23.25,23.3,22.35,22.7,7080,0
2013-12-19,23.199,23.3,22.505,23.05,10299,0
2013-12-20,23.25,23.25,22.25,22.95,12460,0
2013-12-23,22.8,23.15,21.95,22.75,12240,0
2013-12-24,23.15,23.15,21.85,22.05,8219,0
2013-12-26,22.15,23.65,22,23.55,13420,0
2013-12-27,23.5,24.6,22.955,24.15,10643,0
2013-12-30,23.9,27.5,23,25.495,15516,0
2013-12-31,25.55,25.8,23.8,24.2,17340,0
2014-01-02,24.4,24.4,23.5,23.75,3107,0
2014-01-03,24.2,25.5,23.692,25.45,16101,0
2014-01-06,25.4,25.4,24.7,25.15,18201,0
2014-01-07,25,25.6,24.75,25.6,5540,0
2014-01-08,25.05,28.65,25,27.2,45000,0
2014-01-09,27,27.2,25.55,26.15,12820,0
2014-01-10,26.25,26.64,25.225,25.595,21905,0
2014-01-13,25.55,25.9,25.05,25.65,10580,0
2014-01-14,25.15,27.495,25.15,26.8,12048,0
2014-01-15,27.35,27.95,26.8,27.6,18960,0
2014-01-16,27.85,27.85,27,27.5,9400,0
2014-01-17,27.5,27.9,26.85,27.7,9100,0
2014-01-21,27.75,27.75,26.75,27.495,10613,0
2014-01-22,27,28,26.85,27.8,6390,0
2014-01-23,27.6,27.95,27,27.65,12380,0
2014-01-24,27.6,27.75,26.25,27.45,17880,0
2014-01-27,28,31,27.35,30.5,57060,0
2014-01-28,31,31,28.55,30,21840,0
2014-01-29,29.55,30.5,29.35,29.55,7758,0
2014-01-30,30.1,30.15,28.888,30,9845,0
2014-01-31,29.75,30.3,29.4,30.3,13460,0
2014-02-03,30.6,30.65,29.9,30.45,15302,0
2014-02-04,30.85,31.9,29.9,30.05,24458,0
2014-02-05,29.85,29.85,27.55,28.95,16679,0
2014-02-06,28.95,29.8,28.65,29.795,6538,0
2014-02-07,30.295,30.3,29.609,30,7568,0
2014-02-10,29.646,31.9,29.646,31.35,21447,0
2014-02-11,31.25,32.15,31.1,31.75,17777,0
2014-02-12,31.75,32.95,31.5,32.7,23874,0
2014-02-13,32.7,36,32.55,36,74291,0
2014-02-14,36,36.4,34.5,34.75,36908,0
2014-02-18,35.45,36.3,34.95,36,22981,0
2014-02-19,36.2,36.2,34.8,35.3,35132,0
2014-02-20,35.35,36.35,35,36.05,13170,0
2014-02-21,36.25,36.8,35.909,36.8,32768,0
2014-02-24,36.8,37.8,36.15,36.15,48356,0
2014-02-25,36.05,36.9,35.4,36.9,17996,0
2014-02-26,36.75,37.7,36.75,37.3,21507,0
2014-02-27,37.15,38.1,36.35,38.049,19213,0
2014-02-28,37.95,38.825,37.3,38.6,30787,0
2014-03-03,38.75,39.1,37.75,39.05,24189,0
2014-03-04,39,39.4,38.6,39.25,14965,0
2014-03-05,39.1,39.3,36.65,37.45,27466,0
2014-03-06,36.85,38,36.7,36.95,27708,0
2014-03-07,36.95,37.75,36.95,37.3,19706,0
2014-03-10,37.5,37.5,36.7,37.45,12369,0
2014-03-11,37.5,37.5,34.9,35.85,35558,0
2014-03-12,35.275,35.275,32.75,33.1,44379,0
2014-03-13,32.5,33.1,28,32.75,74759,0
2014-03-14,32.95,34.15,32.05,33.85,20643,0
2014-03-17,34.55,37.5,34,36.15,41284,0
2014-03-18,35.85,37.5,35.75,37.35,11101,0
2014-03-19,36.65,40.7,36.19,39.645,57945,0
2014-03-20,38.85,39.7,37,38.1,59670,0
2014-03-21,37.9,38.7,37.5,38.5,27513,0
2014-03-24,37.15,38.5,34.505,36.2,33029,0
2014-03-25,36.55,36.55,35.15,35.7,11635,0
2014-03-26,36.05,36.6,34.3,35.25,27060,0
2014-03-27,35.4,35.5,33.2,35.145,17279,0
2014-03-28,34.95,35.725,34.5,34.825,9475,0
2014-03-31,35.5,36.1,34.85,35.3,22586,0
2014-04-01,35.15,36.05,34.7,35.75,18857,0
2014-04-02,35.7,36.95,35.05,35.5,14154,0
2014-04-03,35.25,36.45,35,35.95,11893,0
2014-04-04,36,36.65,35,36.55,13344,0
2014-04-07,35.95,36.75,35,35.6,11361,0
2014-04-08,35.8,36.75,35.15,36.5,22476,0
2014-04-09,36.75,39.2,36.75,38.15,21848,0
2014-04-10,38.25,39.95,37,37.85,18008,0
2014-04-11,37.4,37.95,36.85,37.275,6226,0
2014-04-14,38.4,38.85,36.5,37.85,16962,0
2014-04-15,38.5,38.5,36.55,37.1,24254,0
2014-04-16,37.1,38.4,37.05,38.3,18382,0
2014-04-17,38.25,40.15,38.15,39.8,32672,0
2014-04-21,40.05,45.7,40,45.4,97012,0
2014-04-22,45.4,46.945,43.75,44.2,45787,0
2014-04-23,44.5,45,41.25,44.2,19540,0
2014-04-24,44.6,44.6,39.05,39.5,52667,0
2014-04-25,38.25,38.3,31.75,32.25,115154,0
2014-04-28,31.35,36.76,31.3,32.4,92571,0
2014-04-29,32.25,32.736,29.25,31.645,62129,0
2014-04-30,31.8,33.95,31,33.85,37650,0
2014-05-01,34.05,34.7,32.5,34.55,39990,0
2014-05-02,34.3,34.75,32.7,32.95,24460,0
2014-05-05,32.5,32.95,31.8,32.25,27814,0
2014-05-06,32.05,32.05,30,30.3,35903,0
2014-05-07,30.25,31.45,29.7,30.95,21258,0
2014-05-08,31,31,29,29.45,40248,0
2014-05-09,29.8,30.95,29.55,30.65,13108,0
2014-05-12,30.65,31.325,30.025,30.35,12251,0
2014-05-13,30.3,31,29.5,29.75,18329,0
2014-05-14,29.7,30.85,29.165,30.35,17672,0
2014-05-15,30.25,30.35,28.6,29,28895,0
2014-05-16,29.45,30.15,28.6,29.4,18257,0
2014-05-19,29.75,32.5,29.55,32.2,43825,0
2014-05-20,34.9,34.9,30.95,31.55,22988,0
2014-05-21,31.2,32.15,30.56,32,26639,0
2014-05-22,32.1,33.38,31.314,32.6,13350,0
2014-05-23,32.55,33.1,32.05,32.8,12858,0
2014-05-27,32.899,33.35,31.402,33.1,27441,0
2014-05-28,33.399,33.399,31.7,32.05,14017,0
2014-05-29,32,32.1,31.1,31.35,18283,0
2014-05-30,30.25,32,30.25,31.5,18110,0
2014-06-02,31.75,32.5,30.65,32.4,23872,0
2014-06-03,31.9,32.35,31.2,31.75,19039,0
2014-06-04,31.75,34.25,31.75,34.1,35107,0
2014-06-05,33.25,34.4,32.72,33.5,24031,0
2014-06-06,32.5,34.175,32.5,33.75,9281,0
2014-06-09,33.6,33.9,32.9,33.15,13845,0
2014-06-10,33.1,33.65,32.55,33.6,20960,0
2014-06-11,31.005,34.2,31.005,34,23459,0
2014-06-12,34,34,32.05,32.7,15652,0
2014-06-13,33.05,33.2,32.159,32.925,10150,0
2014-06-16,32.95,33.65,32.55,32.95,8407,0
2014-06-17,32.95,33.25,32.555,33.1,14306,0
2014-06-18,33.05,33.2,32.65,32.85,13444,0
2014-06-19,32.8,33.5,32.8,33.25,16995,0
2014-06-20,33.2,37.5,33.2,37.3,49555,0
2014-06-23,37.3,37.8,35.3,35.65,30213,0
2014-06-24,35.5,36.85,35.3,36.7,14338,0
2014-06-25,36.35,37.75,35.6,36.75,23635,0
2014-06-26,36.9,39,36.55,38.6,29374,0
2014-06-27,38.3,39.6,35.2,35.3,373003,0
2014-06-30,37.8,38.925,32.75,35.8,81608,0
2014-07-01,40,40,35.35,35.85,30277,0
2014-07-02,36.7,37.15,35.5,36.15,22840,0
2014-07-03,36.3,36.4,35.5,35.95,7982,0
2014-07-07,35.65,36.2,35.15,35.45,19522,0
2014-07-08,35.6,35.9,34,34.45,21187,0
2014-07-09,34.5,35.15,34.25,35,17048,0
2014-07-10,34.1,35.1,33,33.2,30968,0
2014-07-11,33.2,33.615,31.35,31.4,31159,0
2014-07-14,31.7,31.9,30.7,31.35,21436,0
2014-07-15,31.2,31.44,30.75,30.85,9987,0
2014-07-16,30.9,31.6,30.85,30.9,7489,0
2014-07-17,30.68,30.9,30,30.4,16034,0
2014-07-18,30.25,30.45,28.25,28.35,49570,0
2014-07-21,28.65,28.774,25.3,26.8,63659,0
2014-07-22,27.5,28.79,27.45,28.15,16916,0
2014-07-23,28.05,28.55,26.825,26.9,22440,0
2014-07-24,27,27.3,26.05,26.55,14615,0
2014-07-25,26.25,26.375,24.5,25.2,47035,0
2014-07-28,26,26,25.3,25.3,12565,0
2014-07-29,25.3,26.2,25.3,25.55,16473,0
2014-07-30,25.65,26.15,23.7,24.9,28214,0
2014-07-31,24.55,24.958,23.95,24.15,15126,0
2014-08-01,24.2,24.2,22.7,22.8,30627,0
2014-08-04,22.8,23.887,20.5,20.95,59978,0
2014-08-05,21.4,22.9,20.75,21.85,17991,0
2014-08-06,21.65,21.75,20.7,20.8,17108,0
2014-08-07,21,23.05,21,21.1,10466,0
2014-08-08,21.55,22.25,21.15,21.95,11156,0
2014-08-11,21.9,22.645,21.3,22.2,32860,0
2014-08-12,22.55,22.75,21.45,21.85,20676,0
2014-08-13,22.05,24.95,22.05,24.5,50474,0
2014-08-14,24.65,24.899,22.65,23.15,28134,0
2014-08-15,23.65,23.65,21.6,21.85,30515,0
2014-08-18,22.45,23.6,21.6,23.55,14006,0
2014-08-19,23.55,23.55,22,22.295,11835,0
2014-08-20,22.3,22.74,21.75,21.95,15822,0
2014-08-21,21.95,22.85,21.5,22.7,12813,0
2014-08-22,22.55,22.55,21.85,22.1,6424,0
2014-08-25,22.316,22.735,21.8,21.9,6980,0
2014-08-26,21.95,21.95,20.795,21.85,15608,0
2014-08-27,21.8,22.5,21.55,22.4,11204,0
2014-08-28,22.5,22.9,21.95,22.65,15748,0
2014-08-29,22.7,23.45,21.9,22.3,20325,0
2014-09-02,23.089,23.089,21,21.1,21213,0
2014-09-03,21.15,21.5,21.15,21.2,13873,0
2014-09-04,21.15,21.95,20.7,21.1,14678,0
2014-09-05,20.95,21.7,20.75,21.45,7831,0
2014-09-08,21.681,22.6,21.3,22.5,13198,0
2014-09-09,22.35,22.35,20.75,20.9,22424,0
2014-09-10,21,22,20.95,21.2,13551,0
2014-09-11,20.95,21.6,20.95,21.25,15133,0
2014-09-12,21.15,21.15,20.1,20.25,18381,0
2014-09-15,20.4,21.4,20,20.8,22933,0
2014-09-16,20.65,25.95,20.65,25.25,60054,0
2014-09-17,26.15,40,25.8,34.3,593743,0
2014-09-18,32.25,32.799,30.3,31.15,76482,0
2014-09-19,31.05,32.5,30.4,32.2,45917,0
2014-09-22,31.85,31.9,30,30.05,36625,0
2014-09-23,30.1,31.55,29.1,30.5,26448,0
2014-09-24,30.5,31.55,30.15,30.95,16929,0
2014-09-25,30.85,31.25,29.85,30,15161,0
2014-09-26,30.05,31.15,30,31.1,20457,0
2014-09-29,30.65,31.4,30,31.1,13037,0
2014-09-30,31.2,33.55,30.7,33.55,62653,0
2014-10-01,33.55,33.7,31.2,31.4,25634,0
2014-10-02,31.3,31.95,30.05,31.65,27508,0
2014-10-03,32.5,32.914,31,32.2,24067,0
2014-10-06,32.1,32.21,30.65,30.75,22247,0
2014-10-07,30.55,31,29.7,29.85,16364,0
2014-10-08,29.8,30.15,27.5,29.2,36341,0
2014-10-09,29.3,30,28.35,28.8,21129,0
2014-10-10,28.5,29.75,27.65,28.55,14660,0
2014-10-13,28,29.85,28,28.55,18579,0
2014-10-14,29.35,31.55,28.7,30.4,24448,0
2014-10-15,30,31.95,29,31.7,17219,0
2014-10-16,31.05,33.7,30.92,33.575,25381,0
2014-10-17,34.15,34.15,32.25,32.45,15836,0
2014-10-20,32.5,33.45,32.05,33.25,11892,0
2014-10-21,33.5,33.75,32.45,33.2,94069,0
2014-10-22,33.45,33.65,31.55,31.7,17284,0
2014-10-23,32.15,33.8,31.54,32.55,16457,0
2014-10-24,32.5,33.25,31.75,32.9,12505,0
2014-10-27,32.85,33.228,31.8,32.75,9281,0
2014-10-28,32.75,34.5,32.55,34.45,19205,0
2014-10-29,34.5,35,33.4,34.9,20746,0
2014-10-30,35,36.25,34.5,36,25698,0
2014-10-31,36.5,37.5,35.599,37.45,26558,0
2014-11-03,37.5,39,35.994,39,34949,0
2014-11-04,38.45,41.2,38.45,41.1,54428,0
2014-11-05,40.5,40.899,32.7,34.35,88068,0
2014-11-06,34.1,41.1,34.1,39.8,95388,0
2014-11-07,41,41,37.5,38.7,23878,0
2014-11-10,38.1,38.95,37.8,38.9,12951,0
2014-11-11,39.05,39.05,36.9,37.25,11985,0
2014-11-12,36.85,37.65,36.25,37.6,10632,0
2014-11-13,37.85,38,35.85,36,14803,0
2014-11-14,37.1,38.9,34.75,38.1,37361,0
2014-11-17,38,38,36.4,36.4,16056,0
2014-11-18,36.65,37.7,36.05,37.45,16182,0
2014-11-19,36.85,37.55,35.1,36,10781,0
2014-11-20,35.6,36.75,33.8,36.1,25302,0
2014-11-21,36.95,37.137,35.6,36.25,11647,0
2014-11-24,36.5,36.55,31.9,34.1,71866,0
2014-11-25,34.35,35.9,34.05,35.55,19854,0
2014-11-26,34.9,35.9,34.55,35.7,12346,0
2014-11-28,35.05,35.492,33.4,34.05,7388,0
2014-12-01,34.15,36.09,31.2,31.85,29753,0
2014-12-02,31.85,33.4,31.85,32.7,22919,0
2014-12-03,32.5,33,31,31.3,16378,0
2014-12-04,31.45,32.65,30.818,32.25,21452,0
2014-12-05,32.45,33,32.2,32.9,15995,0
2014-12-08,33.2,34.4,32.65,32.75,23457,0
2014-12-09,32.6,34.5,32.3,34.15,14132,0
2014-12-10,33.9,35.25,33.15,33.15,32837,0
2014-12-11,33.7,34.8,33.05,33.55,21011,0
2014-12-12,32.7,33.85,31.75,32.7,31132,0
2014-12-15,34,37.5,32.8,37.2,70725,0
2014-12-16,38.5,40.55,38,39.85,82735,0
2014-12-17,40.2,45,31.25,35.65,444143,0
2014-12-18,37,41.85,36.9,40.2,161819,0
2014-12-19,40.45,41.25,38.05,38.6,101563,0
2014-12-22,37.85,39.35,36.55,39.25,39284,0
2014-12-23,39.15,40.15,36.8,37.85,32044,0
2014-12-24,39.6,40,38,39.45,22015,0
2014-12-26,39.9,39.9,39,39.7,8739,0
2014-12-29,39.7,39.95,38.94,39.7,22259,0
2014-12-30,39.1,39.7,38,39.35,20014,0
2014-12-31,39.25,39.7,38.45,38.8,17739,0
2015-01-02,38.95,39,36.75,37.95,28053,0
2015-01-05,37.5,37.85,35.25,35.3,42357,0
2015-01-06,35.3,35.5,32.55,32.95,52478,0
2015-01-07,32.8,33.9,31.7,32.45,42097,0
2015-01-08,32.85,33.725,31.9,32.85,34283,0
2015-01-09,32.95,34.5,32.1,33.3,28367,0
2015-01-12,33.1,34.25,32.05,33.35,29936,0
2015-01-13,33.4,34.25,31.411,32,36440,0
2015-01-14,31.5,32.05,29.4,30.85,34805,0
2015-01-15,30.75,30.95,28.6,28.85,41447,0
2015-01-16,28.95,33.75,28.95,33.35,43927,0
2015-01-20,33.65,34.25,31.35,31.55,41952,0
2015-01-21,31.55,32.3,31,31.05,15319,0
2015-01-22,31.144,32.7,31,32.2,27897,0
2015-01-23,32.35,32.6,31.5,31.6,14523,0
2015-01-26,31.3,32.4,31.3,32.3,22315,0
2015-01-27,31.7,32.25,31.35,31.4,10766,0
2015-01-28,31.5,31.75,30.25,30.45,32495,0
2015-01-29,30.3,31.75,29.513,31.7,19225,0
2015-01-30,31.35,32.4,29.35,29.5,28419,0
2015-02-02,29.85,30,28.5,29.55,19844,0
2015-02-03,29.65,31.25,28.948,30.05,17037,0
2015-02-04,30.05,30.6,29.57,30.5,14507,0
2015-02-05,30.45,31.897,29.8,31.5,14325,0
2015-02-06,31.65,32.15,30.2,30.8,14258,0
2015-02-09,31,31.95,30.7,31.15,17071,0
2015-02-10,31.55,31.8,30.8,31.5,7063,0
2015-02-11,31.15,31.5,30.5,30.95,11225,0
2015-02-12,30.55,31.9,30.1,31.35,22061,0
2015-02-13,31.4,32.6,30.5,31.65,14079,0
2015-02-17,31.85,31.85,30.7,30.95,6509,0
2015-02-18,30.8,31.65,30.25,31.55,14943,0
2015-02-19,31.6,31.85,30.55,31.5,8463,0
2015-02-20,31.6,31.6,29.75,31,21542,0
2015-02-23,30.85,31.75,30,31,44975,0
2015-02-24,30.85,31.41,29.5,30.55,27112,0
2015-02-25,30.35,30.35,28.65,29.05,18582,0
2015-02-26,29.15,29.325,28,28.35,22986,0
2015-02-27,28.2,28.25,26.7,26.85,22569,0
2015-03-02,27.05,28.1,27.05,27.05,23520,0
2015-03-03,26.85,27,25.15,25.4,31760,0
2015-03-04,25.2,26.65,24.2,25.75,38780,0
2015-03-05,25.4,26.6,25.3,25.95,16920,0
2015-03-06,25.65,25.95,24.7,24.85,26840,0
2015-03-09,24.9,25.7,23.3,23.45,43760,0
2015-03-10,22.8,23.95,22.5,23.3,22200,0
2015-03-11,23.3,23.3,22.05,22.15,32740,0
2015-03-12,22.4,24.3,22.25,24.3,18100,0
2015-03-13,23.9,23.9,22.55,22.95,16580,0
2015-03-16,22.4,22.8,21.85,21.95,24060,0
2015-03-17,22.35,22.8,21.6,22.15,19520,0
2015-03-18,22.45,23.45,21.6,23.3,26420,0
2015-03-19,24.5,24.5,22.3,22.95,23120,0
2015-03-20,23.1,24,22.3,23.65,51080,0
2015-03-23,23.65,23.65,22.3,22.35,28380,0
2015-03-24,22.25,23.1,22.25,22.7,20260,0
2015-03-25,22.7,22.7,21.75,21.95,29680,0
2015-03-26,21.85,22.55,21.55,21.9,10200,0
2015-03-27,21.95,22.55,21.75,22.45,14020,0
2015-03-30,22.5,23.1,22.05,22.85,18700,0
2015-03-31,22.55,23.2,22.5,23,10235,0
2015-04-01,23,23.05,22.5,22.8,7740,0
2015-04-02,22.8,24.35,22.75,23.65,22160,0
2015-04-06,23.55,24.2,23.5,23.5,7720,0
2015-04-07,23.1,24.25,22.95,23.7,9011,0
2015-04-08,23.55,26.75,23.55,26.1,31540,0
2015-04-09,25.9,27.55,25.9,26.65,14490,0
2015-04-10,27.05,28.45,26,27.8,28720,0
2015-04-13,27.75,30,27.75,29.9,30340,0
2015-04-14,30,31.25,29.6,29.85,28600,0
2015-04-15,30.1,30.35,29,29.35,14568,0
2015-04-16,29.15,30.05,29,29.8,12273,0
2015-04-17,29,30.05,28.5,29.05,16480,0
2015-04-20,29.8,30.25,29.2,29.95,7532,0
2015-04-21,30,30,29.1,29.25,6467,0
2015-04-22,29.2,29.35,28.15,28.8,5384,0
2015-04-23,28.55,29.05,28.05,29,5620,0
2015-04-24,28.85,29.6,28.3,28.8,10880,0
2015-04-27,28.9,29.65,28.4,28.85,14420,0
2015-04-28,28.75,29.05,28.45,28.95,9920,0
2015-04-29,28.9,29.2,28.5,28.55,6400,0
2015-04-30,28.45,29.05,27,27.1,18760,0
2015-05-01,27.1,27.45,25.85,26.85,17200,0
2015-05-04,26.7,28.1,26.5,26.6,13580,0
2015-05-05,26.5,26.9,25.15,26.05,25880,0
2015-05-06,25.8,25.95,25.1,25.5,25261,0
2015-05-07,25.4,25.634,23.4,23.4,25706,0
2015-05-08,23.05,24.3,22.6,22.75,41700,0
2015-05-11,22.85,24.1,22.8,23.8,14500,0
2015-05-12,23.65,24.25,23.1,23.85,13929,0
2015-05-13,24.1,24.65,23.65,24.05,9460,0
2015-05-14,24.1,24.8,23.35,23.6,11460,0
2015-05-15,23.6,23.7,22.65,23.15,11622,0
2015-05-18,23.25,24,23.2,23.8,5918,0
2015-05-19,23.95,23.95,22.75,22.75,12700,0
2015-05-20,22.75,23.65,22.75,23.3,16780,0
2015-05-21,23.45,23.6,22.75,23.1,8760,0
2015-05-22,23,23.55,22.8,23,10260,0
2015-05-26,23,23.15,22.35,22.45,17495,0
2015-05-27,22.55,23.25,22.4,23.15,13780,0
2015-05-28,23,23.45,22.85,23.2,6210,0
2015-05-29,23.1,23.75,23.1,23.45,13080,0
2015-06-01,23.55,23.85,23.1,23.75,12108,0
2015-06-02,23.55,24.6,23.45,24.4,8661,0
2015-06-03,24.35,28.1,24.35,27.25,42220,0
2015-06-04,27,27.6,25.8,26.1,13300,0
2015-06-05,26.1,26.45,25.55,26.4,7520,0
2015-06-08,26,26.95,26,26.5,12020,0
2015-06-09,26.4,26.8,25.9,26.05,13396,0
2015-06-10,26.35,27.15,26.15,26.75,8785,0
2015-06-11,26.65,26.85,25.75,25.8,9949,0
2015-06-12,25.9,26.55,25.85,25.9,6160,0
2015-06-15,25.25,26.55,25.15,26.3,8460,0
2015-06-16,26.4,26.65,25.6,26.1,7640,0
2015-06-17,26.25,26.65,26.05,26.3,6440,0
2015-06-18,26.5,26.55,25.55,25.8,8760,0
2015-06-19,26.1,26.15,25.25,25.25,20280,0
2015-06-22,25.5,25.7,25.25,25.5,8260,0
2015-06-23,25.35,26.2,25.35,26.15,6315,0
2015-06-24,25.9,26.3,25.65,25.9,6500,0
2015-06-25,25.95,26.85,25.75,26.05,6340,0
2015-06-26,26,26.85,25.35,26.55,92440,0
2015-06-29,26.3,26.8,24.5,24.55,31200,0
2015-06-30,25,25.844,24.75,25.45,11846,0
2015-07-01,25.55,25.75,25,25.25,8440,0
2015-07-02,25.35,25.65,25.05,25.1,7980,0
2015-07-06,24.85,25.4,24.55,25.15,10280,0
2015-07-07,25.05,25.2,24.25,25.1,13480,0
2015-07-08,24.75,24.95,23.9,24.3,16560,0
2015-07-09,24.7,26.25,24.15,25.3,11680,0
2015-07-10,25.55,26.5,25.5,25.95,7780,0
2015-07-13,26.05,27.05,26.05,26.65,9480,0
2015-07-14,26.95,27.4,26.8,27.1,10913,0
2015-07-15,27.15,27.35,26.05,26.15,7943,0
2015-07-16,26.35,26.5,26.1,26.35,3940,0
2015-07-17,26.2,26.7,25.05,25.7,9080,0
2015-07-20,25.6,26.35,25.5,25.85,8020,0
2015-07-21,25.9,26.9,25.7,25.7,6700,0
2015-07-22,25.65,26.95,25.65,26.3,14840,0
2015-07-23,26.3,26.8,25.85,25.9,3900,0
2015-07-24,25.85,26.4,25.6,25.6,11420,0
2015-07-27,25.6,25.85,25.5,25.65,5160,0
2015-07-28,25.9,26.1,25.5,25.55,6700,0
2015-07-29,25.5,25.8,25,25,6360,0
2015-07-30,24.75,25.3,24.5,24.6,6640,0
2015-07-31,24.75,25.35,24.75,24.95,5140,0
2015-08-03,25.2,25.2,24.5,24.65,13558,0
2015-08-04,24.8,24.8,23.5,24.45,21400,0
2015-08-05,24.55,24.65,23.75,23.95,6920,0
2015-08-06,24,24,22.6,22.8,12648,0
2015-08-07,22.6,22.85,22.4,22.4,11380,0
2015-08-10,22.7,23.1,22.45,22.6,15240,0
2015-08-11,22.5,22.7,21.75,21.9,20944,0
2015-08-12,21.75,21.75,20.9,21,15100,0
2015-08-13,21,21,20.05,20.05,19340,0
2015-08-14,20,22.6,20,22.55,12620,0
2015-08-17,22.35,23.35,22.15,22.5,8700,0
2015-08-18,22.5,22.55,21.25,21.4,7280,0
2015-08-19,21.1,21.25,20.15,20.3,14560,0
2015-08-20,20.15,20.5,19.55,20.05,13700,0
2015-08-21,19.7,20.5,19.55,20.3,20440,0
2015-08-24,19.2,20.8,19.15,20.4,27725,0
2015-08-25,20.55,21.15,19.45,19.7,10720,0
2015-08-26,20.95,21,19.7,20.95,14840,0
2015-08-27,21.1,21.65,20.95,21.25,7080,0
2015-08-28,21.25,22.2,21.25,21.85,7320,0
2015-08-31,21.6,21.85,21,21.3,7260,0
2015-09-01,21,21.5,20.5,20.85,8440,0
2015-09-02,21.3,21.6,20.85,21.2,7720,0
2015-09-03,20.95,21.7,20.95,21.6,5380,0
2015-09-04,21.25,22.05,21.25,21.9,6600,0
2015-09-08,22.35,24.15,22.35,23.85,14920,0
2015-09-09,24.15,24.15,22.5,22.65,20180,0
2015-09-10,22.5,23.3,22.45,23.1,3621,0
2015-09-11,22.85,23.65,22.85,23.4,6440,0
2015-09-14,23.55,23.85,23.1,23.7,4580,0
2015-09-15,23.6,27.2,23.6,27.15,36500,0
2015-09-16,27.05,27.1,26,26.65,11400,0
2015-09-17,26.5,27.3,26.2,26.4,14748,0
2015-09-18,26,26.1,24.7,25.15,19660,0
2015-09-21,25.25,25.25,24.1,24.6,11120,0
2015-09-22,24.4,25.1,23.85,24,10140,0
2015-09-23,24.25,25.35,23.95,24.05,9780,0
2015-09-24,24.1,24.1,22.5,22.75,9801,0
2015-09-25,22.85,23.3,22.1,22.5,10960,0
2015-09-28,22.6,22.6,21.05,21.1,14297,0
2015-09-29,21.25,22.3,20.55,21,15180,0
2015-09-30,21.95,22.15,20.55,21.05,10000,0
2015-10-01,20.95,21.15,20.05,20.35,12580,0
2015-10-02,20.05,20.95,20.05,20.85,9800,0
2015-10-05,20.95,21.6,20.95,21.5,8378,0
2015-10-06,21.35,21.65,20.85,21,5680,0
2015-10-07,21.05,22.95,21,22.9,9020,0
2015-10-08,22.65,24.15,22.5,23.35,10880,0
2015-10-09,23.5,23.55,23.2,23.55,3220,0
2015-10-12,23.6,23.6,23.05,23.5,4855,0
2015-10-13,23.65,23.65,22.65,22.7,5280,0
2015-10-14,22.55,22.65,21.4,21.75,5360,0
2015-10-15,22,23,21.75,22.65,6380,0
2015-10-16,22.8,23,22.5,22.55,5160,0
2015-10-19,22.5,23.2,22.15,23,4380,0
2015-10-20,22.9,23.2,22.55,23.05,4319,0
2015-10-21,23.05,23.7,22.75,22.85,6760,0
2015-10-22,22.95,24.3,22.55,24.15,15180,0
2015-10-23,24.5,24.5,23.75,24.15,5140,0
2015-10-26,23.75,24.5,23.5,23.75,5300,0
2015-10-27,23.55,24.45,23.55,24.1,9520,0
2015-10-28,24,25.1,24,24.65,12700,0
2015-10-29,24.65,24.7,24.05,24.05,6060,0
2015-10-30,24.05,24.2,23.05,23.2,9960,0
2015-11-02,23,24.05,23,23.6,9968,0
2015-11-03,23.35,24.85,23.35,24.5,5100,0
2015-11-04,24.5,24.899,23.85,24.25,5864,0
2015-11-05,24.4,24.65,23.55,23.7,4520,0
2015-11-06,23.5,24.8,23.45,24.65,7160,0
2015-11-09,24.55,24.725,23.6,24.35,3694,0
2015-11-10,24.25,24.35,23.55,23.6,4180,0
2015-11-11,23.8,23.9,23.15,23.15,3580,0
2015-11-12,23,23.15,21.05,21.2,17820,0
2015-11-13,20.95,21.8,20.95,21.25,15420,0
2015-11-16,20.9,21.2,20.3,21.1,16640,0
2015-11-17,21.1,21.65,20.85,21.45,7960,0
2015-11-18,21.6,21.6,20.85,20.95,4280,0
2015-11-19,21,21,20.25,20.45,12940,0
2015-11-20,20.6,20.65,20.25,20.3,8120,0
2015-11-23,20.25,20.75,20.1,20.25,12420,0
2015-11-24,20.1,20.65,20,20.65,8040,0
2015-11-25,20.5,21.35,20.25,21.35,7840,0
2015-11-27,21.35,22.55,21.15,22.1,6300,0
2015-11-30,22.4,22.4,21.85,21.95,6840,0
2015-12-01,22.25,22.3,20.8,21.4,10501,0
2015-12-02,21.4,21.45,20.65,20.65,5498,0
2015-12-03,20.6,20.78,19.5,19.75,17393,0
2015-12-04,19.95,20.35,19.35,19.8,13540,0
2015-12-07,19.85,19.85,19.25,19.35,14320,0
2015-12-08,18.9,19.4,18.4,19.2,8213,0
2015-12-09,19.05,19.75,18.45,19.65,16800,0
2015-12-10,19.6,19.6,19.05,19.4,6700,0
2015-12-11,18.8,19.35,18.8,19.1,7880,0
2015-12-14,19.05,19.35,18.6,19.35,10326,0
2015-12-15,18.75,20.45,18.5,20.1,16540,0
2015-12-16,20.2,21.75,20.2,21.75,14840,0
2015-12-17,21.75,22.45,21.2,21.3,10340,0
2015-12-18,21.5,25.85,21.5,25,87600,0
2015-12-21,26.35,26.35,23.65,24.25,52400,0
2015-12-22,25.5,25.5,21,21.65,41894,0
2015-12-23,20.96,23,20.96,21.25,50200,0
2015-12-24,22.98,22.98,21.62,22.2,41380,0
2015-12-28,22.1,22.1,21.55,21.71,15098,0
2015-12-29,21.64,21.64,18.81,18.98,56586,0
2015-12-30,18.83,18.8699,17.6698,17.94,23453,0
2015-12-31,17.76,18.08,17.32,18,31912,0
2016-01-04,17.66,18.17,16.53,18.09,47246,0
2016-01-05,18,18,16.51,16.52,82231,0
2016-01-06,16.09,16.09,15.31,15.44,43024,0
2016-01-07,15.29,15.29,14.62,14.62,40814,0
2016-01-08,14.93,15.033,14.14,14.27,34276,0
2016-01-11,14.3,14.72,14.03,14.09,42474,0
2016-01-12,14.5,14.54,12.87,13.05,96580,0
2016-01-13,13.44,14.28,12.08,12.17,73814,0
2016-01-14,12.2,12.367,11.4201,12.19,45125,0
2016-01-15,11.79,12.96,11.5312,12.91,31990,0
2016-01-19,13,13.06,12.58,12.63,22500,0
2016-01-20,12.59,14.85,12.59,14.79,72373,0
2016-01-21,15.09,15.09,14.1,14.57,48861,0
2016-01-22,15.11,15.11,14.29,14.41,24562,0
2016-01-25,14.61,14.72,14.2,14.49,28848,0
2016-01-26,14.75,14.75,14.38,14.48,27564,0
2016-01-27,14.56,15,14.06,14.21,12776,0
2016-01-28,14.44,14.65,14.38,14.45,23939,0
2016-01-29,14.45,14.65,14.33,14.61,24428,0
2016-02-01,14.7,14.81,14.4963,14.78,27618,0
2016-02-02,14.79,14.79,14.23,14.57,10992,0
2016-02-03,14.7,14.7,14.373,14.44,5963,0
2016-02-04,14.54,14.555,14.36,14.52,17954,0
2016-02-05,14.55,14.59,14.1,14.1,20990,0
2016-02-08,14.17,14.3221,13.905,14.03,13392,0
2016-02-09,14.32,14.46,14,14.44,22674,0
2016-02-10,14.36,14.49,14.16,14.21,40703,0
2016-02-11,14.06,14.205,13.48,14.06,14634,0
2016-02-12,14.28,14.81,14.16,14.59,11000,0
2016-02-16,13.69,15.11,13.69,14.96,14887,0
2016-02-17,15.936,15.949,15.55,15.69,14522,0
2016-02-18,15.92,18.7,15.92,18.65,33759,0
2016-02-19,18.33,18.33,17.43,17.67,12261,0
2016-02-22,17.69,17.69,14.43,14.59,43565,0
2016-02-23,14.6,14.6,13.3,13.45,23787,0
2016-02-24,13.35,13.62,13.1,13.54,11268,0
2016-02-25,13.73,13.73,13.15,13.2,10021,0
2016-02-26,13.46,13.5,13.01,13.07,28335,0
2016-02-29,13.17,13.252,12.38,12.38,20037,0
2016-03-01,12.45,13.5651,12.45,13.45,18839,0
2016-03-02,13.8399,15.27,13.83,14.51,43864,0
2016-03-03,14.62,15.005,14.47,14.51,13950,0
2016-03-04,14.42,14.42,13.9611,14.12,11097,0
2016-03-07,14.13,14.54,13.64,13.72,20113,0
2016-03-08,13.74,13.74,12.57,12.69,27669,0
2016-03-09,12.35,12.98,12.35,12.86,21188,0
2016-03-10,12.85,13.36,12.0389,12.08,41042,0
2016-03-11,12.33,12.7799,12.29,12.66,24342,0
2016-03-14,12.74,12.74,11.88,12.11,49306,0
2016-03-15,11.98,12.1299,11.38,11.87,40789,0
2016-03-16,12.02,12.12,11.51,12.12,26162,0
2016-03-17,12.03,13,12.03,12.83,59065,0
2016-03-18,12.95,13.6608,12.175,12.31,106743,0
2016-03-21,12.18,12.98,11.98,12.88,36024,0
2016-03-22,12.76,13.3,12.5901,13.07,36264,0
2016-03-23,13.05,13.36,12.75,12.76,20207,0
2016-03-24,12.75,13.38,12.7,13.07,12264,0
2016-03-28,13.05,13.14,12.68,12.94,13754,0
2016-03-29,12.98,13.36,12.97,13.31,11283,0
2016-03-30,13.72,14.4,13.6498,14.26,29218,0
2016-03-31,14.11,14.18,13.63,13.65,15813,0
2016-04-01,13.79,13.94,13.38,13.91,11548,0
2016-04-04,14.05,14.05,12.65,13.74,9991,0
2016-04-05,13.065,14.46,13.065,14.15,26964,0
2016-04-06,14.09,14.09,13.73,14.03,4648,0
2016-04-07,13.96,13.96,13.15,13.32,6612,0
2016-04-08,13.48,13.48,12.99,13.25,8307,0
2016-04-11,13.23,13.4,12.89,13.19,14606,0
2016-04-12,13.27,13.625,13.12,13.21,16786,0
2016-04-13,13.25,13.98,13.25,13.92,13632,0
2016-04-14,13.71,14.1,13.7,14.09,20187,0
2016-04-15,13.97,14.2,13.67,14.19,8945,0
2016-04-18,14.28,14.3699,13.99,14.3,18285,0
2016-04-19,13.81,14.285,13.81,14.22,18003,0
2016-04-20,14.15,14.38,14.06,14.29,11197,0
2016-04-21,14.28,14.62,14.12,14.61,22436,0
2016-04-22,14.74,15.4,14.54,15.01,39959,0
2016-04-25,14.94,15.11,14.66,14.9,19298,0
2016-04-26,14.86,15.8291,14.86,15.79,10798,0
2016-04-27,15.83,16.36,15.67,16.23,14320,0
2016-04-28,16.35,16.62,16.09,16.49,16657,0
2016-04-29,16.55,16.83,16.4,16.63,17303,0
2016-05-02,16.476,16.53,16.31,16.53,3829,0
2016-05-03,16.2,16.46,15.8,16.41,14726,0
2016-05-04,16.06,16.55,16.06,16.08,11432,0
2016-05-05,16.12,16.35,15.9,15.97,10435,0
2016-05-06,15.6499,16.3989,15.61,16.3889,13934,0
2016-05-09,16.25,18,16.25,17.74,21728,0
2016-05-10,17.91,18.27,17.7206,18.2,21935,0
2016-05-11,18.23,18.354,17.84,18.14,14391,0
2016-05-12,18.25,18.37,18.1,18.15,9892,0
2016-05-13,18.25,18.4899,18.18,18.31,9630,0
2016-05-16,18.25,18.77,17.7401,18.64,14710,0
2016-05-17,18.65,19.34,17.69,17.85,27872,0
2016-05-18,17.87,18.49,17.41,17.46,17661,0
2016-05-19,17.43,17.8,16.76,17.55,10100,0
2016-05-20,17.88,18.42,17.58,17.64,28287,0
2016-05-23,17.68,18.21,17.07,17.92,16340,0
2016-05-24,18.25,18.92,17.675,18.71,33089,0
2016-05-25,18.74,18.93,18.61,18.89,12696,0
2016-05-26,18.77,18.93,18.55,18.93,9079,0
2016-05-27,18.75,18.9,18.66,18.82,8261,0
2016-05-31,18.95,19.5,18.95,19.49,26037,0
2016-06-01,19.26,20,19.26,20,19508,0
2016-06-02,19.84,20,19.76,19.99,12997,0
2016-06-03,19.98,20,19.41,19.62,14581,0
2016-06-06,19.7,19.79,19.37,19.6,15341,0
2016-06-07,19,19.46,19,19.28,3315,0
2016-06-08,19.23,19.23,19.0001,19.22,15429,0
2016-06-09,18.7801,18.92,18.47,18.69,8537,0
2016-06-10,18.63,18.63,18.1,18.135,6855,0
2016-06-13,19.03,19.03,18.1347,18.21,10726,0
2016-06-14,18.2,18.23,17.52,17.59,10319,0
2016-06-15,17.52,17.8499,17.01,17.34,3900,0
2016-06-16,16.9,17.67,16.5,17.48,28286,0
2016-06-17,17.56,18.35,17.3301,17.49,19240,0
2016-06-20,17.86,17.86,17.17,17.29,8849,0
2016-06-21,16.79,17.124,16.51,16.64,15449,0
2016-06-22,16.57,16.84,16.25,16.69,11780,0
2016-06-23,17.04,17.47,16.98,17.32,14573,0
2016-06-24,16.63,16.926,16.2,16.21,11386,0
2016-06-27,16.05,16.09,15.0401,15.16,18086,0
2016-06-28,15.18,17.644,14.82,15.02,16724,0
2016-06-29,15.07,15.76,15.02,15.76,19922,0
2016-06-30,15.6,16,15.35,15.8,16553,0
2016-07-01,15.87,16.3,15.82,16,13337,0
2016-07-05,16.03,16.0334,14.93,14.99,26959,0
2016-07-06,14.78,15.5,14.78,15.5,6673,0
2016-07-07,15.4999,15.4999,15,15.25,5222,0
2016-07-08,15.54,16,15.42,16,10338,0
2016-07-11,16.3,16.3,15.8511,15.97,11916,0
2016-07-12,16.3,16.79,16.2002,16.44,8814,0
2016-07-13,16.55,16.65,16.255,16.27,5007,0
2016-07-14,16.56,16.56,16.15,16.23,5619,0
2016-07-15,16.39,16.39,16.12,16.2,7068,0
2016-07-18,16.18,16.55,16.18,16.52,3607,0
2016-07-19,16.51,16.56,16.31,16.38,11104,0
2016-07-20,16.4,16.49,16.25,16.37,12467,0
2016-07-21,16.3,16.415,15.46,15.5,18085,0
2016-07-22,15.69,15.81,15.36,15.55,27528,0
2016-07-25,15.6,15.6,15.018,15.23,14616,0
2016-07-26,15.18,15.36,15.08,15.36,3652,0
2016-07-27,15.3601,15.61,15.31,15.52,3798,0
2016-07-28,15.46,15.7999,15.34,15.57,3887,0
2016-07-29,15.4075,15.5,15.4075,15.48,2782,0
2016-08-01,15.44,16.25,15.4106,16.21,5497,0
2016-08-02,15.92,16.49,15.92,16.4,3996,0
2016-08-03,16.27,16.56,16.001,16.54,9275,0
2016-08-04,16.47,17,15.93,16.93,13381,0
2016-08-05,17,17.55,16.99,17.54,8530,0
2016-08-08,17.27,18.16,17.27,18.16,9072,0
2016-08-09,17.76,18.38,17.74,18.38,1875,0
2016-08-10,18.147,18.7399,18.1146,18.31,4498,0
2016-08-11,18.27,18.5,18.27,18.48,2822,0
2016-08-12,18.091,18.29,18.074,18.074,3864,0
2016-08-15,18.08,18.22,17.7,17.98,11568,0
2016-08-16,18.2,18.2,17.73,17.74,11477,0
2016-08-17,17.5101,17.87,17.02,17.14,19008,0
2016-08-18,17.23,17.23,16.535,16.75,5650,0
2016-08-19,16.62,16.72,15.67,16.15,19343,0
2016-08-22,15.49,16.11,15.4899,16.11,11319,0
2016-08-23,16.534,16.579,16.4011,16.52,1625,0
2016-08-24,16.42,16.9999,16.42,16.86,2139,0
2016-08-25,17,17.51,16.611,16.7601,5376,0
2016-08-26,16.79,16.99,16.64,16.99,2779,0
2016-08-29,16.87,17,16.73,16.93,2449,0
2016-08-30,16.72,16.97,16.61,16.93,4156,0
2016-08-31,16.52,16.845,16.52,16.83,2972,0
2016-09-01,16.97,17.12,16.97,17.1,3791,0
2016-09-02,17.1,17.1,16.85,17.05,750,0
2016-09-06,17,17.21,16.95,16.98,4930,0
2016-09-07,16.99,17.15,16.874,17.08,5362,0
2016-09-08,17.09,17.09,16.6,16.69,1607,0
2016-09-09,16.64,16.79,16.5,16.5,2900,0
2016-09-12,16.5098,16.63,16.2,16.37,7447,0
2016-09-13,16.29,16.79,16.18,16.66,8106,0
2016-09-14,17,17,16.41,16.85,6079,0
2016-09-15,17,17.72,16.98,17.57,9525,0
2016-09-16,17.57,18.3999,17.57,18.2,20286,0
2016-09-19,18.17,18.7499,17.88,18.65,15474,0
2016-09-20,18.44,18.44,17.77,17.77,4597,0
2016-09-21,17.9,18,17.5,17.84,3612,0
2016-09-22,17.85,17.85,17.2279,17.59,8055,0
2016-09-23,17.64,18.6699,17.1701,17.9,4456,0
2016-09-26,17.93,18.7499,17.85,18.64,5747,0
2016-09-27,18.06,19.4499,18.051,19.09,14766,0
2016-09-28,19.09,19.4,18.92,19.27,5479,0
2016-09-29,18.9602,19.32,18.9602,19.32,1258,0
2016-09-30,19.27,20.3833,19.24,20.24,13436,0
2016-10-03,19.7691,20.55,19.7691,20.43,4990,0
2016-10-04,20.49,20.49,17.8661,19.95,1600,0
2016-10-05,19.9999,20.37,19.89,20.36,3583,0
2016-10-06,20.19,20.35,19.855,20.2,4170,0
2016-10-07,20.329,20.339,20,20.02,4690,0
2016-10-10,20.2,21,20.2,20.75,6636,0
2016-10-11,20.3,21,20.3,20.7,20284,0
2016-10-12,20.59,20.645,20.55,20.6,1000,0
2016-10-13,19.675,19.95,19.65,19.65,1326,0
2016-10-14,19.75,19.75,19.3,19.3,3087,0
2016-10-17,18.55,19.15,18.55,18.75,4792,0
2016-10-18,18.8,19.2,18.8,19.2,3002,0
2016-10-19,19.15,19.6,19.15,19.6,2605,0
2016-10-20,19.7,20.5,19.7,20.4,11752,0
2016-10-21,20.1,20.99,20.1,20.9,2445,0
2016-10-24,21.2,21.245,20.1,20.5,10328,0
2016-10-25,20.25,20.65,20.25,20.3,1725,0
2016-10-26,20.2505,20.3,20.25,20.25,1568,0
2016-10-27,20.1,20.1,20.1,20.1,384,0
2016-10-28,20.17,20.17,19.2,19.35,3618,0
2016-10-31,19.0147,19.15,19,19.15,6320,0
2016-11-01,19.05,19.55,18.55,19.3,7236,0
2016-11-02,18.75,20,18.75,19.6,2327,0
2016-11-03,19.2,19.29,18.8,19,5426,0
2016-11-04,19.005,19.05,18.5,18.5,6218,0
2016-11-07,18.75,18.945,18.3784,18.9,6141,0
2016-11-08,18.6,19,18.6,18.9,7662,0
2016-11-09,18.7,20.645,18.7,20.6,18112,0
2016-11-10,20.65,21.9625,20.1,21.85,9554,0
2016-11-11,22,23,19.6,22.25,26218,0
2016-11-14,22.05,22.445,17.95,19.25,77951,0
2016-11-15,19.1,19.1,18.375,18.85,13737,0
2016-11-16,18.8,19.9,18.555,19.8,13350,0
2016-11-17,19.65,21.1,19.65,20.65,17448,0
2016-11-18,20.55,22,20.55,20.95,22204,0
2016-11-21,20.6,21.75,20.151,21.5,6338,0
2016-11-22,21.55,21.8,21.05,21.65,7289,0
2016-11-23,21.45,21.95,21.1,21.95,10058,0
2016-11-25,22.15,22.15,21,21.45,4961,0
2016-11-28,21.3,21.99,21.05,21.7,7885,0
2016-11-29,22,22,21.1,21.45,1927,0
2016-11-30,21.8,22,21.7,21.8,3668,0
2016-12-01,22,22,21.6,21.8,3061,0
2016-12-02,21.9673,22.25,21.75,22.1,6873,0
2016-12-05,22.1,23.2,21.65,23.15,10156,0
2016-12-06,23.05,23.05,21.25,21.45,13430,0
2016-12-07,22.15,22.95,21.7,22.55,9881,0
2016-12-08,22.55,24,22.55,23.6,9419,0
2016-12-09,23.65,24.9,23.1,24.65,19862,0
2016-12-12,24.9,25,23.855,24.9,3429,0
2016-12-13,24.8,25.1857,24.8,25.1,8234,0
2016-12-14,24.7,24.7,24.05,24.05,1740,0
2016-12-15,24.15,24.65,23.6,23.6,5408,0
2016-12-16,23.8,24.2,23.5,23.7,10338,0
2016-12-19,23.5,23.5,22.62,22.9,13629,0
2016-12-20,22.9,23.5,22.7,22.8,4285,0
2016-12-21,22.55,23,22.55,22.8,2729,0
2016-12-22,22.7665,22.85,22.5,22.55,3366,0
2016-12-23,22.9,22.95,22.65,22.95,1110,0
2016-12-27,22.88,23.1,22.8,22.95,4419,0
2016-12-28,22.75,23,22.75,22.85,4483,0
2016-12-29,23,23.3,22.805,22.9,3102,0
2016-12-30,22.9,22.9,22.4,22.75,7061,0
2017-01-03,22.8,23,22.2,22.75,7404,0
2017-01-04,22.65,23.2,22.65,23.2,5943,0
2017-01-05,22.905,23.005,22.605,22.7,2030,0
2017-01-06,22.55,24,22.55,23.75,20166,0
2017-01-09,23.55,23.7,22.5889,22.75,5478,0
2017-01-10,23,23.35,23,23.1,7241,0
2017-01-11,23.15,23.3,23.025,23.15,7830,0
2017-01-12,23.03,23.225,23.03,23.05,6418,0
2017-01-13,23,23.9,23,23.5,8745,0
2017-01-17,23.3,23.95,23.3,23.3,4980,0
2017-01-18,23.55,23.8,23.4,23.7,2815,0
2017-01-19,23.55,23.55,22,22.6,17311,0
2017-01-20,22.55,23.6,22.55,23.5,12426,0
2017-01-23,23.4,23.4,22.05,23.15,6005,0
2017-01-24,24.025,24.625,23.85,24.55,8640,0
2017-01-25,24.8,24.9,24.45,24.65,13406,0
2017-01-26,24.65,24.85,24.65,24.8,1649,0
2017-01-27,24.4416,25,24.3792,24.6748,3933,0
2017-01-30,24.5206,24.5206,23.95,23.95,3735,0
2017-01-31,23.485,23.485,22,22.7,15759,0
2017-02-01,23,23.3,22.35,22.35,5601,0
2017-02-02,22.15,22.845,22.05,22.7,5366,0
2017-02-03,23.75,23.75,22.8,23,4041,0
2017-02-06,23.05,23.2,22.55,22.55,2804,0
2017-02-07,23.5,23.5,22.5,22.65,2974,0
2017-02-08,22.65,23.095,22.4,22.95,4468,0
2017-02-09,23.25,23.7,22.4,22.7,2710,0
2017-02-10,22.1,23.5,22.05,22.05,1112,0
2017-02-13,23.05,23.05,22.8,22.8,1292,0
2017-02-14,22.75,23.1216,22.7,22.7,4751,0
2017-02-15,22.7,23.022,22.5,22.65,1042,0
2017-02-16,22.18,22.6727,22.18,22.5,952,0
2017-02-17,22.55,23.1,22.55,23.1,7241,0
2017-02-21,23.1,23.1,23.05,23.05,2453,0
2017-02-22,23.1,23.4,23.1,23.4,4543,0
2017-02-23,22.7,23.35,22.7,23.2,2393,0
2017-02-24,22.85,23.055,22.85,23.05,3388,0
2017-02-27,23.055,23.5,23,23.5,2311,0
2017-02-28,22.7,23.5,22.7,23.25,7353,0
2017-03-01,23.4,24.5,23.35,24.5,5113,0
2017-03-02,22.5,23.55,22.5,23.3,1660,0
2017-03-03,23.25,23.25,22.94,23.1,1356,0
2017-03-06,23.1,23.1,21.1,21.3,13515,0
2017-03-07,21.65,21.8,21.4,21.6,4723,0
2017-03-08,22.8725,22.8725,21.05,21.05,4214,0
2017-03-09,21.2,21.24,20.75,20.75,4455,0
2017-03-10,20.75,20.95,20.45,20.95,1916,0
2017-03-13,21.25,22.15,20.9,22.15,2406,0
2017-03-14,22.76,22.76,21.5,21.8,1828,0
2017-03-15,21.85,22.5,21.85,22.5,3268,0
2017-03-16,22.35,22.95,22.35,22.95,6852,0
2017-03-17,22.8,23,22.3691,22.8,9317,0
2017-03-20,23.2,23.7,22.9,23.6,6832,0
2017-03-21,23.45,24.4,23.155,23.85,11218,0
2017-03-22,23.55,23.5611,22.5,22.5,1733,0
2017-03-23,23.3,24,22.9,23.75,6832,0
2017-03-24,24,24,23.15,23.5,6245,0
2017-03-27,22.85,23.75,22.85,23.35,5307,0
2017-03-28,23.95,24,22.5,23.7,5917,0
2017-03-29,23.55,24.1,23.35,24.05,3575,0
2017-03-30,24.4,24.45,24.15,24.3,2702,0
2017-03-31,24,24.3,24,24.25,4871,0
2017-04-03,23.05,24.2,23.05,23.75,6320,0
2017-04-04,23.55,23.6,22.9,22.95,2908,0
2017-04-05,23.15,24.9,23.15,24.775,15983,0
2017-04-06,24.65,24.65,24.075,24.5,7728,0
2017-04-07,24.3,24.35,24.2,24.2,1321,0
2017-04-10,24.1,24.35,24,24.25,2640,0
2017-04-11,24.3,24.9,24.3,24.55,9256,0
2017-04-12,24.55,24.55,24.225,24.25,1970,0
2017-04-13,23.4,23.9,23.4,23.9,793,0
2017-04-17,23.8,24.445,23.5,24.3,9221,0
2017-04-18,24.2,24.7,24.2,24.3,3659,0
2017-04-19,24.65,24.85,24.15,24.55,3493,0
2017-04-20,24.5,24.95,24.2,24.65,5546,0
2017-04-21,24.55,24.55,24,24,6916,0
2017-04-24,24.65,24.65,24.176,24.3,1723,0
2017-04-25,24.4,24.85,24.3916,24.45,5671,0
2017-04-26,24.65,25,24.55,24.9,5769,0
2017-04-27,25,25,24.65,24.75,3577,0
2017-04-28,24.7,25,24.7,25,2363,0
2017-05-01,24.5,25,24.4782,24.95,7131,0
2017-05-02,25,25.5,24.844,25.4,11639,0
2017-05-03,25.2,25.5,23.55,23.55,19246,0
2017-05-04,23.7,23.7,22.5,22.65,8702,0
2017-05-05,23,23.2,22.7,22.7,6866,0
2017-05-08,22.55,23.1,22.55,23.05,3954,0
2017-05-09,23.05,23.1,22.9,23,1510,0
2017-05-10,22.905,23.25,22.905,23.1,1602,0
2017-05-11,23.3,23.345,23,23,1207,0
2017-05-12,23.15,23.45,23.15,23.45,5184,0
2017-05-15,23.75,24.0593,23.75,23.9,2005,0
2017-05-16,24.1,24.1,24.1,24.1,348,0
2017-05-17,24.15,24.15,23.5786,23.85,5063,0
2017-05-18,24,24,23.7,23.7,6658,0
2017-05-19,23.9,23.9,23.25,23.4,2964,0
2017-05-22,23.5,23.75,23.5,23.65,1260,0
2017-05-23,23.6,23.75,23.6,23.65,892,0
2017-05-24,23.85,23.85,23.5,23.7,2593,0
2017-05-25,24,25.5,24,25.05,14040,0
2017-05-26,24.75,25,24.1,24.1,8017,0
2017-05-30,25.5,25.5,24.15,24.15,5246,0
2017-05-31,24.85,24.85,24,24.45,2811,0
2017-06-01,24.9,24.9,24.25,24.35,6004,0
2017-06-02,24.95,24.95,23.75,24.7,5313,0
2017-06-05,24.264,24.575,24.264,24.45,2223,0
2017-06-06,24.75,24.75,24.1,24.4,3048,0
2017-06-07,24.9,24.9,24.15,24.35,9887,0
2017-06-08,25.2,25.4,24.4,25.1,18851,0
2017-06-09,25.2503,25.2503,24.1,24.5,12237,0
2017-06-12,24.55,24.55,23.7,23.8,5321,0
2017-06-13,24.2,24.85,23.9,23.95,4982,0
2017-06-14,23.6,24,23.6,23.75,4254,0
2017-06-15,24,24.05,23.6,23.9,7245,0
2017-06-16,23.55,25,23.55,24.3,7821,0
2017-06-19,24.7,24.7,24.2,24.4,3502,0
2017-06-20,24.1,24.5,23.6,23.7,6019,0
2017-06-21,23.65,23.7,23.55,23.55,2546,0
2017-06-22,23.25,23.65,23.25,23.65,1873,0
2017-06-23,23.7,24.5,23.6831,24.05,63509,0
2017-06-26,24.45,24.6,24,24.1,15448,0
2017-06-27,23.65,23.65,23.65,23.65,725,0
2017-06-28,23.75,24.2,23.55,23.9,3602,0
2017-06-29,23.75,24.15,23.75,24.15,3440,0
2017-06-30,24.1725,24.2219,23.75,24,4176,0
2017-07-03,23.6,23.95,23.55,23.9,1658,0
2017-07-05,23.65,23.75,23.65,23.65,1954,0
2017-07-06,23.54,23.54,23.5,23.5,1411,0
2017-07-07,23.65,23.75,23.5,23.75,1953,0
2017-07-10,23.5,23.55,23.1,23.1,3486,0
2017-07-11,23.35,23.45,22.8,23.35,3021,0
2017-07-12,23.25,23.6,23.25,23.6,2294,0
2017-07-13,20.75,23.8,20.75,23.45,6786,0
2017-07-14,23.9,23.9,23.45,23.5,4814,0
2017-07-17,23.45,23.45,22.8,22.95,5361,0
2017-07-18,22.7886,22.9273,22.7,22.7,1354,0
2017-07-19,22.894,23,22.8,22.8421,1392,0
2017-07-20,22.75,22.95,22.75,22.85,1560,0
2017-07-21,23,23.35,22.9,23.35,4585,0
2017-07-24,23.5,23.8185,23.3,23.3,1396,0
2017-07-25,23.65,23.65,22.95,22.95,2287,0
2017-07-26,22.8,22.8,22.8,22.8,797,0
2017-07-27,22.873,23.25,22.873,23.15,2194,0
2017-07-28,23.55,23.55,22.95,22.95,1380,0
2017-07-31,23.2,23.2,22.85,22.85,3101,0
2017-08-01,22.55,22.888,22.3,22.85,3487,0
2017-08-02,22.65,22.65,22.05,22.1,4273,0
2017-08-03,21.9,22.094,21.4,21.6,3333,0
2017-08-04,21.95,24.7,21.9,24.65,26063,0
2017-08-07,24.1,24.4,23.5,23.5,2240,0
2017-08-08,23.6,23.6,23.3,23.35,697,0
2017-08-09,22.5,22.6,22.4,22.55,3107,0
2017-08-10,22.56,22.56,22.25,22.25,2568,0
2017-08-11,22.2,22.4,21.95,21.95,5172,0
2017-08-14,22.25,23.15,22.0881,23.15,2840,0
2017-08-15,23.232,23.232,23.232,23.232,319,0
2017-08-16,23.05,23.05,22.55,22.95,2894,0
2017-08-17,22.5,22.6,22.4,22.45,6125,0
2017-08-18,22.2,22.355,22.1,22.1,3269,0
2017-08-21,22,22.0732,21.805,21.95,4681,0
2017-08-22,22.2,22.2,21.845,21.95,2763,0
2017-08-23,21.75,22,21.75,21.9,3913,0
2017-08-24,21.9,22.7653,21.8,22.6,1711,0
2017-08-25,22.975,22.975,22.7,22.7,551,0
2017-08-28,23.4165,23.5,23.305,23.45,2093,0
2017-08-29,23.25,23.25,22.75,23.15,960,0
2017-08-30,23.4,23.4,22.75,23.1,1986,0
2017-08-31,23.25,23.8,23.15,23.35,4680,0
2017-09-01,22.723,23.85,22.723,23.85,2388,0
2017-09-05,23.7,23.95,22.95,23.4,3991,0
2017-09-06,23.45,23.9576,23.45,23.7,1909,0
2017-09-07,23.1,23.945,23.1,23.7,2178,0
2017-09-08,23.9,23.9,23.8572,23.8572,804,0
2017-09-11,23.9523,23.9523,23.7453,23.85,1808,0
2017-09-12,23.945,23.95,23.945,23.95,622,0
2017-09-13,23.8,24.1,23.8,24,3683,0
2017-09-14,23.25,24.5,23.25,24.5,7969,0
2017-09-15,24.4,24.5,22.5,22.5,57956,0
2017-09-18,22.6,23.8,22.6,22.9508,23935,0
2017-09-19,22.9,23.5,22.9,23.2,2982,0
2017-09-20,23.1,23.45,23.1,23.35,2543,0
2017-09-21,23.35,23.35,22.805,23.05,3286,0
2017-09-22,22.6227,23.1703,22.0941,22.75,5924,0
2017-09-25,22.75,22.75,22.25,22.3,1414,0
2017-09-26,22.35,22.6,22.35,22.5,3894,0
2017-09-27,22.45,22.8,22.15,22.7,5877,0
2017-09-28,22.75,22.8275,22.75,22.8275,1763,0
2017-09-29,22.9005,22.95,22.3,22.35,2669,0
2017-10-02,22.55,22.8,22.5,22.8,2538,0
2017-10-03,22.85,23.8,22.85,23.4,2340,0
2017-10-04,22.6,23.4,22.55,23.4,3756,0
2017-10-05,23.3,23.7,22.95,23.7,2442,0
2017-10-06,22.55,23.6494,22.55,23.35,1416,0
2017-10-09,23.25,23.25,23.25,23.25,280,0
2017-10-10,23.45,23.7,23.4,23.4,5825,0
2017-10-11,23.1963,23.725,23.1963,23.45,3115,0
2017-10-12,23.3,23.3,22.9,23.15,2185,0
2017-10-13,23.3999,23.3999,23.05,23.2,3680,0
2017-10-16,23.25,23.25,23.05,23.2,3740,0
2017-10-17,23.4,23.4,22.68,23,11863,0
2017-10-18,22.95,23.145,22.65,22.8,2640,0
2017-10-19,22.7,22.75,22.65,22.75,1055,0
2017-10-20,22.95,22.95,22.3,22.75,1734,0
2017-10-23,22.55,22.775,22.4,22.4,1768,0
2017-10-24,22.6,22.6,22.5,22.5,4034,0
2017-10-25,22.25,22.25,22.25,22.25,191,0
2017-10-26,22.35,22.6,22.2,22.5,8436,0
2017-10-27,22.4,22.4255,22.05,22.4,4029,0
2017-10-30,22.3,22.3,22.1,22.1,2159,0
2017-10-31,22.4,22.45,22.1,22.3,4815,0
2017-11-01,22.4,22.4,22.05,22.25,2366,0
2017-11-02,22.3,22.7,22.3,22.7,890,0
2017-11-03,22.15,23.05,22.15,22.9,4184,0
2017-11-06,22.6,23,22.6,22.85,4671,0
2017-11-07,22.75,22.7955,22.2,22.2747,2549,0
2017-11-08,22.05,22.45,22.05,22.3,7646,0
2017-11-09,22.35,22.35,22.1,22.25,1531,0
2017-11-10,22.35,22.35,22.05,22.05,1847,0
