Date,Open,High,Low,Close,Volume,OpenInt
2010-12-17,12.85,12.85,12.5,12.62,21687,0
2010-12-20,13.48,13.48,12.56,13.05,105133,0
2010-12-21,14.67,14.67,13.01,13.7,85473,0
2010-12-22,13.89,14.07,13.06,13.32,39520,0
2010-12-23,13.08,13.7,13.08,13.41,14437,0
2010-12-27,13.65,13.9,13.22,13.44,39485,0
2010-12-28,13.45,13.7,13.02,13.25,107463,0
2010-12-29,13.08,13.74,13.08,13.6,18850,0
2010-12-30,13.77,13.77,13.33,13.49,7247,0
2010-12-31,13.5,13.74,13.31,13.63,49296,0
2011-01-03,13.6,14.8,13.26,14.5,68467,0
2011-01-04,14.04,14.72,13.99,14.25,13612,0
2011-01-05,14.36,14.48,14,14.2,9584,0
2011-01-06,14.34,14.34,14,14.1,13537,0
2011-01-07,14.01,14.5,14.01,14.21,5148,0
2011-01-10,14.35,14.65,14.02,14.48,74380,0
2011-01-11,14.06,14.64,14.06,14.58,24900,0
2011-01-12,14.6,14.62,14.23,14.35,37879,0
2011-01-13,14.38,14.58,14.29,14.5,44202,0
2011-01-14,14.5,14.6,14.14,14.46,78356,0
2011-01-18,14.4,14.58,14.23,14.36,77592,0
2011-01-19,14.5,14.64,14.31,14.47,20630,0
2011-01-20,14.3,14.44,13.78,14.14,61671,0
2011-01-21,14.47,14.58,14.13,14.17,163272,0
2011-01-24,14.38,14.48,13.15,13.71,151270,0
2011-01-25,14,14.22,13.16,13.22,234030,0
2011-01-26,13.61,13.61,12.86,13.53,69872,0
2011-01-27,13.46,13.73,13.04,13.34,13971,0
2011-01-28,13.45,13.62,13.1,13.44,94917,0
2011-01-31,13.3,13.94,13.1,13.75,74280,0
2011-02-01,14,14.54,13.4,14.3,53864,0
2011-02-02,14,14.48,13.02,14.3,36959,0
2011-02-03,14.68,14.68,14.02,14.44,60713,0
2011-02-04,13.92,14.25,13.5,13.97,41275,0
2011-02-07,14.2,14.99,14.2,14.72,141782,0
2011-02-08,14.91,15.35,14.78,15,28160,0
2011-02-09,15.05,15.11,14.68,14.86,33011,0
2011-02-10,14.81,15,14.6,14.72,28484,0
2011-02-11,14.55,16.11,14.5,15.65,97873,0
2011-02-14,15.85,16.01,15.13,15.45,69308,0
2011-02-15,15.41,15.43,14.81,15.07,62591,0
2011-02-16,15.1,15.27,14.74,14.99,115967,0
2011-02-18,14.72,15.07,14.72,14.93,37182,0
2011-02-22,14.77,14.97,14.52,14.62,12102,0
2011-02-23,14.71,14.77,14.56,14.7,33019,0
2011-02-24,14.62,14.84,14.62,14.79,9740,0
2011-02-25,14.98,14.98,14.55,14.74,9820,0
2011-02-28,14.8,14.89,14.5,14.7,83646,0
2011-03-01,14.8,14.91,14.57,14.6,34750,0
2011-03-02,14.55,14.72,14.5,14.51,9747,0
2011-03-03,14.86,14.86,14.47,14.59,18795,0
2011-03-04,14.75,14.9,14.57,14.77,108749,0
2011-03-07,14.82,15.97,14.75,15.67,38851,0
2011-03-08,16.01,18.92,15.67,17.8,98346,0
2011-03-09,18.07,18.17,17.33,18.01,80500,0
2011-03-10,17.82,18.24,17.13,17.34,152763,0
2011-03-11,17.29,17.29,16.28,17,88405,0
2011-03-14,16.99,17.15,16.95,17.07,58313,0
2011-03-15,16,17.57,16,17.4,67966,0
2011-03-16,16.55,19.29,16.55,17.33,40527,0
2011-03-17,17.55,19.58,17.45,17.91,33814,0
2011-03-18,17.87,18.48,17.86,18.19,57341,0
2011-03-21,18.14,18.49,18.14,18.25,42961,0
2011-03-22,19.52,19.91,18.23,18.31,25010,0
2011-03-23,18.31,18.5,17.98,18.37,16145,0
2011-03-24,18.4,18.54,18.05,18.37,30189,0
2011-03-25,18.39,18.6,18.25,18.6,27754,0
2011-03-28,18.89,19.19,18.11,18.64,36990,0
2011-03-29,17.96,18.5,17.06,18.23,58311,0
2011-03-30,18.64,19.54,18.6,18.82,70564,0
2011-03-31,17.79,18.82,17.38,18.18,497999,0
2011-04-01,18.06,18.8,18.06,18.75,97543,0
2011-04-04,19.31,19.31,18.27,18.69,64059,0
2011-04-05,18.75,19.05,18.46,18.59,41217,0
2011-04-06,18.58,19.42,18.58,19.12,95549,0
2011-04-07,18.4,19.47,18.4,19.34,68489,0
2011-04-08,19.85,20.48,18.65,18.95,113625,0
2011-04-11,19.19,19.19,18.6,18.66,14470,0
2011-04-12,18.51,19.62,17.68,17.95,52038,0
2011-04-13,17.95,17.95,17.22,17.38,18407,0
2011-04-14,17.32,18.76,17.32,18.43,39085,0
2011-04-15,19.9,19.98,18.43,19.98,36145,0
2011-04-18,19.81,19.99,19.17,19.76,24256,0
2011-04-19,19.41,19.41,18.31,18.94,30858,0
2011-04-20,19.25,19.25,18.7,18.78,7427,0
2011-04-21,18.79,19.06,18.79,18.97,4044,0
2011-04-25,19.28,19.38,18.89,19.37,15775,0
2011-04-26,19.31,20,18.96,19.89,11331,0
2011-04-27,19.79,20.1,19.07,20.08,11419,0
2011-04-28,20.11,20.69,19.32,19.76,20206,0
2011-04-29,19.68,19.77,19.14,19.4,19748,0
2011-05-02,18.85,19.75,18.85,19.6,20666,0
2011-05-03,19.6,19.6,18.16,18.39,20377,0
2011-05-04,18.46,19.34,17.98,18.15,17153,0
2011-05-05,18.16,18.16,17.51,17.66,27816,0
2011-05-06,17.9,18.54,17.78,18.38,19407,0
2011-05-09,18.18,18.62,18.05,18.11,4501,0
2011-05-10,18.26,18.81,18.1,18.27,20837,0
2011-05-11,17.52,17.92,16.7,17.07,28736,0
2011-05-12,17.37,17.55,16.22,17.41,22043,0
2011-05-13,17.45,17.72,16.85,17.25,34430,0
2011-05-16,17.14,17.55,16.3,16.32,24467,0
2011-05-17,16.51,18.03,16.35,17.49,41537,0
2011-05-18,17.6,17.82,17.02,17.5,40040,0
2011-05-19,17.06,17.5,15.98,16.57,32339,0
2011-05-20,17.47,17.47,16.42,17.05,29126,0
2011-05-23,16.91,17.5,16.44,17.5,38737,0
2011-05-24,17.45,17.5,16.82,17.03,29125,0
2011-05-25,17.06,17.62,16.89,17.32,16240,0
2011-05-26,17.27,17.5,16.7,17.35,29449,0
2011-05-27,17.49,17.53,17.01,17.41,35774,0
2011-05-31,17.58,17.92,16.66,16.69,285873,0
2011-06-01,16.77,16.82,15.18,15.5,71240,0
2011-06-02,15.66,15.98,15.5,15.6,18631,0
2011-06-03,15.35,15.84,15.35,15.68,32620,0
2011-06-06,15.69,16.38,15.69,16.26,25182,0
2011-06-07,16.33,16.63,16.28,16.3,21945,0
2011-06-08,16.22,16.4,15.78,15.78,19378,0
2011-06-09,15.92,15.92,15.21,15.79,4071,0
2011-06-10,15.26,15.92,15.26,15.52,19545,0
2011-06-13,15.26,16.44,15.17,16.14,33434,0
2011-06-14,16.02,16.75,16.02,16.57,24181,0
2011-06-15,16.54,17.05,15.73,15.94,9858,0
2011-06-16,16.02,16.56,15.92,16.53,8708,0
2011-06-17,16.57,17.21,16.07,16.54,25945,0
2011-06-20,16.09,17.89,16.09,17.47,47385,0
2011-06-21,17.45,17.6,17,17.5,24371,0
2011-06-22,17.35,17.77,17.17,17.32,15463,0
2011-06-23,17.08,17.14,16.64,16.93,6235,0
2011-06-24,17.03,17.54,16.76,17.4,345711,0
2011-06-27,17.25,17.25,15.7,17.17,38898,0
2011-06-28,17.14,17.55,16.9,17.2,30422,0
2011-06-29,17.07,17.13,16.69,16.83,15143,0
2011-06-30,16.84,17.49,16.65,17,41132,0
2011-07-01,17.1,17.1,16.53,16.89,15410,0
2011-07-05,16.73,17,16.39,16.41,11255,0
2011-07-06,16.85,17.28,16.33,17.01,11798,0
2011-07-07,17.02,17.16,16.78,16.98,10869,0
2011-07-08,16.88,17.16,16.68,16.99,7036,0
2011-07-11,16.89,17.49,16.89,17.16,7986,0
2011-07-12,17.09,17.29,17.09,17.09,5486,0
2011-07-13,17.29,17.39,17,17.17,6602,0
2011-07-14,17.06,17.33,17.06,17.24,11434,0
2011-07-15,17.23,17.66,17.15,17.49,47672,0
2011-07-18,17.18,17.18,16.52,16.66,9454,0
2011-07-19,16.71,17.5,16.71,17.5,8999,0
2011-07-20,17.16,17.27,16.84,17.15,1884,0
2011-07-21,17.31,17.58,17.19,17.4,4134,0
2011-07-22,17.31,17.41,16.82,17.07,4336,0
2011-07-25,16.91,17.09,16.69,16.69,4802,0
2011-07-26,16.73,17.02,16.44,16.51,4529,0
2011-07-27,16.52,17.29,16.34,16.6,11252,0
2011-07-28,16.54,17.44,16.36,16.88,3893,0
2011-07-29,17.08,17.5,16.64,17.29,23066,0
2011-08-01,17.3,17.3,16.51,16.83,14736,0
2011-08-02,16.81,17.3,16.61,16.62,7293,0
2011-08-03,16.84,17,16.33,16.73,7076,0
2011-08-04,16.7,16.79,15.8,15.81,34741,0
2011-08-05,16.29,16.29,15,15,113449,0
2011-08-08,14.66,16.03,13.02,13.37,16002,0
2011-08-09,13.76,16.5,12.52,15.23,113433,0
2011-08-10,14.8,16,13.56,14.11,14702,0
2011-08-11,14.65,15.82,14.02,15.64,27876,0
2011-08-12,16.21,16.21,14.97,14.99,38046,0
2011-08-15,14.95,15,14.61,14.82,5761,0
2011-08-16,14.76,15.11,14.25,14.25,19219,0
2011-08-17,14.3,15.01,14.3,14.62,20122,0
2011-08-18,14.26,14.57,14,14.01,19723,0
2011-08-19,14.7,14.7,13.2,13.8,20858,0
2011-08-22,14.25,14.25,13.89,14.04,20387,0
2011-08-23,14.53,14.9,14.31,14.87,11550,0
2011-08-24,14.63,15,14.29,15,18946,0
2011-08-25,14.65,15.06,14.17,14.28,26030,0
2011-08-26,14.3,14.3,13.81,14.21,12577,0
2011-08-29,14.28,15,14.28,14.96,15828,0
2011-08-30,14.89,14.89,14.55,14.85,5712,0
2011-08-31,14.95,15.4,14.5,15.37,63953,0
2011-09-01,15.29,16.29,15.23,15.5,19922,0
2011-09-02,15.15,15.87,14.68,14.81,8269,0
2011-09-06,14.38,14.55,13.87,14.17,5859,0
2011-09-07,14.5,15.07,14.5,15.03,9659,0
2011-09-08,14.93,16.49,14.93,15.62,16964,0
2011-09-09,16.26,16.5,14.88,14.9,11080,0
2011-09-12,15.46,16.34,14.78,15.88,8688,0
2011-09-13,16.21,17.52,16.21,17.24,6630,0
2011-09-14,17.21,17.29,16.79,16.98,20715,0
2011-09-15,17.16,17.3,16.84,17.05,4960,0
2011-09-16,17,17.22,16.44,16.5,39469,0
2011-09-19,16.26,17.25,15.09,15.31,8179,0
2011-09-20,16.63,16.63,14.64,15.98,17581,0
2011-09-21,15.96,17.09,15.59,16.15,53002,0
2011-09-22,15.68,16.39,13.67,14.02,36132,0
2011-09-23,14.73,15.43,14.04,15.03,17773,0
2011-09-26,15.16,16.92,14.99,16.41,8844,0
2011-09-27,16.27,16.46,15.87,16.4,12713,0
2011-09-28,16.32,16.43,15.04,15.18,14319,0
2011-09-29,15.05,16.45,14.37,16.39,17952,0
2011-09-30,16.06,16.51,15.38,16.03,20461,0
2011-10-03,16.07,16.29,14.52,14.52,23278,0
2011-10-04,14.45,16.5,14.17,16.01,25238,0
2011-10-05,15.9,16.46,15.1,16.43,27998,0
2011-10-06,15.97,16.16,15.66,15.99,9261,0
2011-10-07,15.56,15.98,15.53,15.61,11531,0
2011-10-10,15.84,15.99,15.11,15.99,12868,0
2011-10-11,15.69,16,15.55,15.8,7013,0
2011-10-12,15.8,15.98,15.16,15.6,17010,0
2011-10-13,15.38,15.51,15.24,15.35,4796,0
2011-10-14,15.46,15.83,14.22,15.79,54434,0
2011-10-17,15.54,15.66,14.51,14.59,26239,0
2011-10-18,14.69,15.96,14.61,15.86,69814,0
2011-10-19,15.71,15.91,14.66,14.96,14126,0
2011-10-20,14.99,15.1,14.34,14.86,15435,0
2011-10-21,15.25,16,14.77,15.99,30194,0
2011-10-24,15.98,16,15.82,16,7946,0
2011-10-25,15.89,15.98,15.46,15.54,11645,0
2011-10-26,15.26,16,15.22,16,16995,0
2011-10-27,16,16.46,15.4,16.34,47185,0
2011-10-28,16.05,16.4,15.65,16,14607,0
2011-10-31,15.88,16.05,15.57,15.63,12594,0
2011-11-01,14.71,16,14.4,15.11,27980,0
2011-11-02,15.44,15.82,15,15.69,13178,0
2011-11-03,15.6,16,15.6,16,9518,0
2011-11-04,16,16,15.93,15.98,15417,0
2011-11-07,15.72,16.19,15.65,16.08,3757,0
2011-11-08,16,16.04,15.9,15.95,31720,0
2011-11-09,15.65,15.7,15.15,15.45,12010,0
2011-11-10,16.97,16.97,15.34,16.46,91971,0
2011-11-11,16.46,16.55,16.34,16.44,21142,0
2011-11-14,16.25,16.32,16.1,16.24,6731,0
2011-11-15,16.17,16.42,15.71,16.24,15834,0
2011-11-16,16.01,16.46,16.01,16.11,9145,0
2011-11-17,16.22,16.45,16.13,16.2,13060,0
2011-11-18,16.2,16.23,15.76,15.78,21566,0
2011-11-21,15.54,15.79,15.38,15.47,24767,0
2011-11-22,15.5,16.28,15.31,15.57,19212,0
2011-11-23,15.54,15.85,15.23,15.65,23311,0
2011-11-25,15.64,15.7,15.51,15.65,9017,0
2011-11-28,15.75,16,15.7,15.99,26091,0
2011-11-29,15.96,16,15.73,15.96,47610,0
2011-11-30,16.06,16.46,16.05,16.46,86418,0
2011-12-01,16.43,17.04,16.4,16.6,53879,0
2011-12-02,16.86,16.98,16.31,16.6,25457,0
2011-12-05,16.24,16.85,16.24,16.72,32249,0
2011-12-06,16.53,16.69,16.23,16.44,33577,0
2011-12-07,16.31,16.69,15.86,15.94,41037,0
2011-12-08,15.75,15.99,15.52,15.64,19358,0
2011-12-09,15.74,16,15.74,16,23693,0
2011-12-12,15.74,15.88,15.72,15.76,12697,0
2011-12-13,15.89,16.03,15.75,15.76,15998,0
2011-12-14,15.68,15.83,15.41,15.77,18774,0
2011-12-15,15.57,15.89,15.17,15.67,19568,0
2011-12-16,15.45,15.97,15.39,15.94,49620,0
2011-12-19,15.94,16.18,15.69,16.02,27568,0
2011-12-20,15.45,16.88,15.45,16.71,33247,0
2011-12-21,16.52,16.53,16.02,16.21,33279,0
2011-12-22,16.51,16.58,16.07,16.27,38153,0
2011-12-23,16.3,16.77,16.02,16.07,13502,0
2011-12-27,16.08,16.25,15.7,15.84,36838,0
2011-12-28,15.84,16.22,15.68,15.92,21759,0
2011-12-29,16.06,16.51,16.06,16.22,90577,0
2011-12-30,16.21,16.9,16.16,16.74,67143,0
2012-01-03,16.85,17.46,16.54,17.33,112607,0
2012-01-04,17.28,17.32,16.99,17,29710,0
2012-01-05,16.84,16.89,16.66,16.72,27001,0
2012-01-06,16.61,16.61,16.41,16.46,35949,0
2012-01-09,16.55,16.76,16.45,16.6,17659,0
2012-01-10,16.76,16.83,16.23,16.45,23270,0
2012-01-11,16.35,16.4,15.95,15.97,17957,0
2012-01-12,16.07,16.21,16,16.19,7060,0
2012-01-13,16.02,16.07,15.77,15.93,19319,0
2012-01-17,16.07,16.07,15.82,15.82,15736,0
2012-01-18,15.85,16.36,15.85,16.36,10680,0
2012-01-19,16.43,16.45,15.79,15.94,14418,0
2012-01-20,15.45,15.97,15.45,15.91,20637,0
2012-01-23,15.83,15.92,15.83,15.88,14163,0
2012-01-24,15.81,15.92,15.75,15.81,35896,0
2012-01-25,16.1,16.1,15.89,15.93,25653,0
2012-01-26,15.98,16.01,15.86,15.87,76987,0
2012-01-27,15.84,16.01,15.84,15.93,9737,0
2012-01-30,16.04,16.28,15.89,15.99,21676,0
2012-01-31,16.1,17.46,15.99,17.45,52371,0
2012-02-01,17.46,17.6,16.99,17.47,77362,0
2012-02-02,17.45,17.5,17.24,17.4,69879,0
2012-02-03,17.45,17.46,17.3,17.45,14019,0
2012-02-06,17.4,17.46,17.35,17.46,15387,0
2012-02-07,16.93,17.46,16.93,17.4,11005,0
2012-02-08,17.42,17.48,17.25,17.44,16947,0
2012-02-09,17.35,17.46,17.09,17.28,9713,0
2012-02-10,17.07,17.12,16.91,16.94,6748,0
2012-02-13,17.24,17.42,17.04,17.42,11359,0
2012-02-14,16.99,17.45,16.99,17.25,17702,0
2012-02-15,17.36,17.4,17.11,17.3,8222,0
2012-02-16,17.4,17.45,17.21,17.44,15500,0
2012-02-17,17.34,17.4,17.33,17.34,5763,0
2012-02-21,17.19,17.5,17.19,17.45,19765,0
2012-02-22,17.27,17.47,17.26,17.31,5064,0
2012-02-23,17.36,17.5,17.31,17.5,15643,0
2012-02-24,17.67,17.72,17.33,17.44,10594,0
2012-02-27,17.2,17.34,17.2,17.34,874,0
2012-02-28,17.35,17.5,16.93,17.03,36610,0
2012-02-29,16.93,17.12,16.89,17,29778,0
2012-03-01,17,17.24,17,17,41425,0
2012-03-02,17.17,17.17,16.68,16.91,14235,0
2012-03-05,16.89,17.33,16.89,17.19,9322,0
2012-03-06,17.27,17.27,16.84,16.96,14469,0
2012-03-07,17,17.22,17,17.22,10235,0
2012-03-08,17.18,17.29,16.94,17.04,14211,0
2012-03-09,17.02,17.22,17.02,17.21,10948,0
2012-03-12,16.96,17.29,16.93,17.13,5778,0
2012-03-13,17.09,17.63,17.09,17.63,7368,0
2012-03-14,17.58,17.75,17.43,17.54,36592,0
2012-03-15,17.49,17.58,17.22,17.57,6111,0
2012-03-16,17.57,17.93,17.54,17.66,41722,0
2012-03-19,17.68,18.12,17.67,17.97,32834,0
2012-03-20,17.95,18.25,17.7,17.94,15924,0
2012-03-21,17.92,17.98,17.72,17.76,9860,0
2012-03-22,17.88,17.88,17.72,17.88,8294,0
2012-03-23,17.89,18.04,17.82,18.03,6352,0
2012-03-26,18.17,18.3,17.89,18.13,10519,0
2012-03-27,18.19,18.42,17.77,17.77,8701,0
2012-03-28,17.78,17.78,17.42,17.59,11156,0
2012-03-29,17.79,17.79,17.36,17.63,5537,0
2012-03-30,17.74,17.74,17.33,17.53,20796,0
2012-04-02,17.52,18.5,17.43,18.48,58011,0
2012-04-03,18.48,18.73,18.05,18.12,10205,0
2012-04-04,18,18.26,17.78,17.86,11157,0
2012-04-05,17.53,17.61,17.21,17.59,25042,0
2012-04-09,17.24,18.5,17.1,17.25,13622,0
2012-04-10,17.33,17.62,16.86,16.99,25131,0
2012-04-11,16.68,17.15,16.46,17.15,12799,0
2012-04-12,17.12,17.75,16.83,16.89,13990,0
2012-04-13,16.77,16.77,16.32,16.42,11886,0
2012-04-16,16.45,16.9,16.25,16.79,6119,0
2012-04-17,16.95,17.15,16.61,16.81,17037,0
2012-04-18,16.73,16.84,16.35,16.69,16912,0
2012-04-19,16.65,16.72,16.03,16.03,6908,0
2012-04-20,16.4,16.7,16.06,16.56,18054,0
2012-04-23,16.31,17.39,16.19,17.05,12801,0
2012-04-24,17.17,17.7,16.87,17.39,10368,0
2012-04-25,17.55,17.56,17.08,17.26,5589,0
2012-04-26,17.17,17.67,16.8,17.33,11521,0
2012-04-27,17.03,17.7,16.96,17.63,20791,0
2012-04-30,17.51,17.68,17.06,17.08,8305,0
2012-05-01,17.09,17.64,16.72,16.82,13891,0
2012-05-02,16.66,17,16.33,16.96,30529,0
2012-05-03,17.19,17.19,16.53,16.68,11164,0
2012-05-04,16.72,16.73,15.76,15.8,17565,0
2012-05-07,15.85,16.11,15.54,15.77,24661,0
2012-05-08,15.57,16.02,15.52,15.99,5857,0
2012-05-09,15.82,16.03,15.63,15.93,30671,0
2012-05-10,15.92,15.92,15.65,15.85,4146,0
2012-05-11,15.68,15.84,15.68,15.77,6608,0
2012-05-14,15.58,15.69,15.38,15.65,11213,0
2012-05-15,15.3,15.87,15.3,15.77,100326,0
2012-05-16,15.78,16.37,15.78,15.99,10484,0
2012-05-17,15.89,15.89,15.54,15.62,225505,0
2012-05-18,15.58,15.85,15.39,15.68,11569,0
2012-05-21,15.81,17.06,15.46,16.79,16727,0
2012-05-22,16.72,16.77,15.91,16.1,12526,0
2012-05-23,15.88,16.16,15.58,15.92,27764,0
2012-05-24,15.88,16,15.29,15.47,8177,0
2012-05-25,15.54,15.92,15.25,15.56,68064,0
2012-05-29,15.78,15.78,15.47,15.56,8866,0
2012-05-30,15.45,15.46,14.91,15.2,23859,0
2012-05-31,15.16,15.73,15.16,15.61,63129,0
2012-06-01,15.2,16.02,15.03,15.51,14122,0
2012-06-04,15.56,15.95,15.43,15.44,28887,0
2012-06-05,15.39,15.5,14.91,15.42,7050,0
2012-06-06,16,16,15.33,15.39,10267,0
2012-06-07,15.63,16.02,15.37,15.55,63726,0
2012-06-08,15.61,16.17,15.38,15.63,35088,0
2012-06-11,15.84,16.37,15.84,16.07,37171,0
2012-06-12,16.19,16.19,15.82,16.11,27558,0
2012-06-13,16,16.25,15.83,15.96,19147,0
2012-06-14,16.03,16.86,15.77,16.47,81698,0
2012-06-15,16.39,16.52,16.07,16.39,44793,0
2012-06-18,16.35,17.03,15.99,16.57,72010,0
2012-06-19,16.7,16.96,16.39,16.69,46503,0
2012-06-20,16.72,16.79,16.31,16.42,24682,0
2012-06-21,16.47,16.55,15.53,15.9,39878,0
2012-06-22,16.03,16.94,15.83,16.46,907209,0
2012-06-25,16.14,16.98,15.8,16.76,55582,0
2012-06-26,16.72,17.25,16.53,17.1,35890,0
2012-06-27,17.07,17.62,16.97,17.41,34457,0
2012-06-28,17.26,17.61,17.12,17.32,28907,0
2012-06-29,17.63,17.97,17.03,17.39,46291,0
2012-07-02,17.34,17.34,16.75,17.05,43021,0
2012-07-03,16.99,17.08,16.9,17.02,19314,0
2012-07-05,16.92,17.27,16.89,16.9,31858,0
2012-07-06,16.77,17.11,16.69,17.06,18310,0
2012-07-09,16.99,17.31,16.71,17.27,14478,0
2012-07-10,17.31,17.78,17.25,17.69,21045,0
2012-07-11,17.73,18.34,17.58,18.27,22150,0
2012-07-12,18.13,18.53,18.07,18.37,30269,0
2012-07-13,18.48,18.73,18.03,18.73,28245,0
2012-07-16,18.62,19.11,18.37,19.04,43400,0
2012-07-17,19.18,19.46,18.8,19.3,27921,0
2012-07-18,19.24,19.49,18.69,18.86,107156,0
2012-07-19,18.86,19.2,18.72,18.75,17489,0
2012-07-20,18.59,18.65,18.13,18.2,53455,0
2012-07-23,17.98,18.26,17.91,17.96,17233,0
2012-07-24,18,18,17.18,17.31,20431,0
2012-07-25,17.45,18.04,17.37,17.97,17583,0
2012-07-26,18.19,18.61,18.19,18.47,39239,0
2012-07-27,18.55,18.63,18.4,18.59,29888,0
2012-07-30,18.53,18.9,18.47,18.71,14547,0
2012-07-31,18.67,18.97,18.54,18.68,116883,0
2012-08-01,18.69,18.87,18.4,18.55,31813,0
2012-08-02,18.59,18.84,18.43,18.54,17794,0
2012-08-03,18.75,19.43,18.7,18.73,45179,0
2012-08-06,18.84,18.9,18.55,18.62,19038,0
2012-08-07,18.72,18.72,17.42,17.92,28377,0
2012-08-08,17.78,17.81,16.79,17.21,55150,0
2012-08-09,17.14,17.32,16.86,17.29,15347,0
2012-08-10,17.3,17.59,17.29,17.48,40744,0
2012-08-13,17.45,17.8,17.38,17.73,21074,0
2012-08-14,17.84,17.87,17.45,17.57,22555,0
2012-08-15,17.58,17.73,17.49,17.58,18510,0
2012-08-16,16.48,17.76,16.48,17.67,35607,0
2012-08-17,17.59,17.845,17.54,17.68,48631,0
2012-08-20,17.68,17.81,17.58,17.73,6334,0
2012-08-21,17.77,17.88,17.42,17.47,11859,0
2012-08-22,17.49,17.77,17.45,17.51,26237,0
2012-08-23,17.44,17.7,17.32,17.515,15228,0
2012-08-24,17.52,17.73,16.85,17.53,20729,0
2012-08-27,17.46,17.7,17.41,17.65,66257,0
2012-08-28,17.65,17.7,17.43,17.69,34331,0
2012-08-29,17.68,17.68,17.5,17.57,18552,0
2012-08-30,17.5,17.59,17.12,17.46,21919,0
2012-08-31,17.6,17.84,17.35,17.76,41110,0
2012-09-04,17.8,17.8,17.33,17.65,40469,0
2012-09-05,17.54,17.835,17.428,17.5,53662,0
2012-09-06,17.65,17.685,17.43,17.53,40276,0
2012-09-07,17.63,17.75,17.36,17.46,49186,0
2012-09-10,17.55,17.72,17.26,17.51,108010,0
2012-09-11,17.5,17.64,17.428,17.48,32920,0
2012-09-12,17.48,17.63,17.4,17.55,70444,0
2012-09-13,17.53,17.83,17.44,17.73,79698,0
2012-09-14,17.79,18.5,17.78,18.27,36189,0
2012-09-17,18.23,18.23,17.46,17.64,44900,0
2012-09-18,17.16,17.94,17.11,17.9,78478,0
2012-09-19,17.87,18.52,17.87,18.2,49789,0
2012-09-20,18.11,18.37,17.98,18.13,11634,0
2012-09-21,18.49,18.6,18.33,18.52,40044,0
2012-09-24,18.54,19,18.31,18.42,56917,0
2012-09-25,18.4,18.46,18.3,18.4,36091,0
2012-09-26,18.48,18.5,18.41,18.45,18006,0
2012-09-27,18.5,18.62,18.44,18.53,16270,0
2012-09-28,18.37,18.55,18.19,18.5,32750,0
2012-10-01,18.53,18.62,18.4,18.54,37097,0
2012-10-02,18.5,19,18.4,18.71,22492,0
2012-10-03,18.61,18.69,18.22,18.43,26210,0
2012-10-04,18.53,18.99,18.12,18.88,22971,0
2012-10-05,18.89,19.22,18.57,18.72,25206,0
2012-10-08,18.71,18.93,18.4,18.4,27065,0
2012-10-09,18.47,18.47,17.77,17.8,11089,0
2012-10-10,17.92,17.92,17.72,17.89,21473,0
2012-10-11,18.01,18.55,18.01,18.46,23687,0
2012-10-12,18.42,18.69,18.36,18.62,17142,0
2012-10-15,18.7,18.75,18.62,18.65,8882,0
2012-10-16,18.71,18.79,18.3,18.32,15053,0
2012-10-17,18.37,18.46,18.11,18.2,10797,0
2012-10-18,18.24,18.24,17.77,17.9,58317,0
2012-10-19,17.74,17.97,17.22,17.66,52005,0
2012-10-22,17.86,18.59,17.86,18.22,45722,0
2012-10-23,17.96,18.28,17.77,18.21,13859,0
2012-10-24,18.36,18.82,18.13,18.75,40849,0
2012-10-25,18.7,18.74,18.3,18.38,12539,0
2012-10-26,18.43,18.62,18.08,18.47,5883,0
2012-10-31,18.44,18.74,18.04,18.57,16084,0
2012-11-01,18.55,18.65,18.32,18.44,16975,0
2012-11-02,18.41,18.46,17.77,17.96,12527,0
2012-11-05,17.94,18.62,17.865,18.37,11949,0
2012-11-06,18.28,18.59,18.04,18.4,9735,0
2012-11-07,18.3,18.36,17.09,17.54,19652,0
2012-11-08,17.6,18.25,17.37,17.94,34844,0
2012-11-09,17.94,18.5,17.94,18.37,8894,0
2012-11-12,18.28,18.41,17.87,17.91,8930,0
2012-11-13,17.85,18.325,17.72,18.23,19180,0
2012-11-14,18.29,18.29,17.13,17.35,24462,0
2012-11-15,17.57,17.82,17.35,17.61,35209,0
2012-11-16,17.52,18.24,17.3,17.92,35400,0
2012-11-19,18.18,18.5,17.95,18.48,19309,0
2012-11-20,18.45,18.59,18.28,18.46,13364,0
2012-11-21,18.62,18.68,18.365,18.53,5653,0
2012-11-23,18.6,18.6,18.27,18.49,6209,0
2012-11-26,18.23,18.75,18.23,18.72,7360,0
2012-11-27,18.65,18.65,18.27,18.28,11033,0
2012-11-28,18.2,18.73,18.2,18.73,7875,0
2012-11-29,18.63,18.85,18.52,18.69,27605,0
2012-11-30,18.82,19.24,18.34,19.22,47840,0
2012-12-03,19.05,19.75,19.05,19.29,20054,0
2012-12-04,18.99,19.47,18.99,19.37,31298,0
2012-12-05,19.46,19.46,19.05,19.18,6993,0
2012-12-06,19.16,19.36,19.05,19.33,32490,0
2012-12-07,19.14,19.49,19.14,19.36,40071,0
2012-12-10,19.4,19.41,19.15,19.37,10414,0
2012-12-11,19.42,19.78,19.42,19.78,63556,0
2012-12-12,19.76,20.1,19.715,19.75,57417,0
2012-12-13,19.75,19.91,19.71,19.83,20476,0
2012-12-14,19.75,19.99,19.69,19.9,20092,0
2012-12-17,19.85,20.29,19.85,20.21,26228,0
2012-12-18,20.23,20.92,19.95,20.65,244569,0
2012-12-19,20.825,20.825,20,20.43,22556,0
2012-12-20,20.09,20.6,20.09,20.5,21319,0
2012-12-21,20.47,20.49,20.01,20.13,86782,0
2012-12-24,20,20.5,19.85,20.45,5071,0
2012-12-26,20.44,20.76,19.97,20.02,22081,0
2012-12-27,20.05,20.29,20.01,20.15,16667,0
2012-12-28,20.09,20.22,19.95,20,29722,0
2012-12-31,20,20.43,19.65,20.43,32732,0
2013-01-02,20.8,20.82,20.36,20.56,105597,0
2013-01-03,20.46,20.63,20.26,20.43,17798,0
2013-01-04,20.49,20.84,20.34,20.78,156461,0
2013-01-07,20.6,20.8,20.53,20.54,7993,0
2013-01-08,20.6,21.2,20.5,21.02,98543,0
2013-01-09,21,21.83,21,21.68,29003,0
2013-01-10,21.8,21.8,21.22,21.58,35124,0
2013-01-11,19.99,21.67,19.99,21,54452,0
2013-01-14,20.8,20.99,20.56,20.91,12188,0
2013-01-15,20.77,21.17,20.67,21,8295,0
2013-01-16,20.92,21.345,20.735,20.76,19562,0
2013-01-17,20.9,21.36,20.68,21.35,8272,0
2013-01-18,21.28,21.82,21.28,21.71,16781,0
2013-01-22,21.8,21.8,21.42,21.7,8922,0
2013-01-23,21.7,21.7,21.02,21.26,17600,0
2013-01-24,21.26,21.53,20.76,21.05,8307,0
2013-01-25,21.17,22.078,21.03,22,44859,0
2013-01-28,21.98,22.16,21.77,21.99,44821,0
2013-01-29,21.95,22.12,21.87,21.96,23329,0
2013-01-30,22,22,21.25,21.34,26621,0
2013-01-31,21.3,21.68,21.18,21.42,38897,0
2013-02-01,21.51,22,21.51,22,17179,0
2013-02-04,21.93,21.95,21.68,21.75,9574,0
2013-02-05,21.905,22.15,21.705,22.08,16800,0
2013-02-06,22.02,22.87,21.44,21.7,17842,0
2013-02-07,21.63,21.69,20.72,21.04,16819,0
2013-02-08,21.13,21.15,20.792,21,15768,0
2013-02-11,21,21.1,20.94,21.1,5625,0
2013-02-12,21.35,21.35,20.82,21.16,13695,0
2013-02-13,21.23,22.3,21.23,22.15,22641,0
2013-02-14,22,22,21.75,21.84,11498,0
2013-02-15,22,22.08,21.44,21.57,20552,0
2013-02-19,21.66,22.08,20.97,21.79,8520,0
2013-02-20,21.84,21.92,21.39,21.39,14802,0
2013-02-21,21.38,21.651,21.16,21.17,13631,0
2013-02-22,21.32,21.87,20.88,21.27,10280,0
2013-02-25,21.39,21.445,20.57,20.64,12838,0
2013-02-26,20.79,20.79,19.75,19.96,19753,0
2013-02-27,19.92,20.25,19.57,20.03,37988,0
2013-02-28,20.07,20.07,19.62,19.62,47644,0
2013-03-01,19.41,20.04,19.21,19.56,25106,0
2013-03-04,19.59,20.87,19.39,20.73,53670,0
2013-03-05,20.86,21.93,20.86,21.15,46369,0
2013-03-06,21.15,21.33,20.99,21.03,10372,0
2013-03-07,20.97,21.99,20.65,21.28,146373,0
2013-03-08,21.55,21.73,20.95,21.55,29371,0
2013-03-11,21.39,21.63,21.17,21.35,7230,0
2013-03-12,21.25,21.58,21.02,21.48,7501,0
2013-03-13,21.48,22.42,21.48,22.26,10700,0
2013-03-14,22.37,23.63,22.22,23.14,97702,0
2013-03-15,23.36,23.37,22.71,22.86,70534,0
2013-03-18,22.45,22.76,22.44,22.44,5665,0
2013-03-19,22.32,22.8,22.32,22.37,12385,0
2013-03-20,22.39,22.78,22.25,22.64,12274,0
2013-03-21,22.35,22.874,22.35,22.79,33119,0
2013-03-22,22.92,23.25,22.775,23.25,11507,0
2013-03-25,23.25,24.159,23.1,23.96,30157,0
2013-03-26,24,24.06,23.9,24.04,18997,0
2013-03-27,24.08,24.68,24.02,24.64,25881,0
2013-03-28,24.73,25.25,24.67,24.94,89983,0
2013-04-01,25.19,25.6,24.15,24.26,45169,0
2013-04-02,24.48,25,24.32,24.54,27221,0
2013-04-03,24.66,24.97,24.054,24.12,57205,0
2013-04-04,24.12,24.505,24.08,24.35,11094,0
2013-04-05,23.855,24.2,23.855,24.1,31127,0
2013-04-08,24.4,24.43,24,24.26,33781,0
2013-04-09,24.19,24.5,24.17,24.2,46712,0
2013-04-10,24.23,24.9,24.07,24.86,19257,0
2013-04-11,24.56,24.682,24.35,24.48,26364,0
2013-04-12,25.4,25.4,24.35,24.81,30404,0
2013-04-15,24.71,24.71,24.01,24.17,35943,0
2013-04-16,24.48,24.81,24.04,24.77,60639,0
2013-04-17,24.53,25.94,23.64,23.77,22378,0
2013-04-18,23.87,23.93,23.33,23.43,14786,0
2013-04-19,23.34,23.63,22.84,23.21,27969,0
2013-04-22,22.676,23.16,22.676,22.88,9783,0
2013-04-23,22.95,23.66,22.95,23.58,20343,0
2013-04-24,23.5,23.8,22.98,23.21,15553,0
2013-04-25,23.3,23.91,22.51,23.62,44761,0
2013-04-26,23.6,24.29,23.2,23.48,74724,0
2013-04-29,23.75,24.06,23.63,23.75,22459,0
2013-04-30,23.9,24.31,23.9,24.2,22183,0
2013-05-01,24.15,24.46,23,23.04,41994,0
2013-05-02,23.41,23.43,23.09,23.22,13409,0
2013-05-03,23.46,23.86,23.29,23.6,26583,0
2013-05-06,23.78,24.33,23.53,24,19375,0
2013-05-07,24.72,25.07,24.24,24.72,23589,0
2013-05-08,24.72,24.8,24.51,24.6,10773,0
2013-05-09,24.25,24.5,23.25,24.33,66743,0
2013-05-10,24.75,24.75,23.165,24.25,44415,0
2013-05-13,24.01,24.55,23.8,24.15,22086,0
2013-05-14,23.75,24.65,23.75,24.53,32883,0
2013-05-15,24.54,25.1,24.356,24.75,66011,0
2013-05-16,24.63,25.21,24.51,24.88,27510,0
2013-05-17,25.06,25.99,24.79,25.8,56491,0
2013-05-20,25.8,26.34,25.07,25.55,98510,0
2013-05-21,25.43,27.32,25.35,26.53,66086,0
2013-05-22,26.47,26.51,25.55,25.69,48609,0
2013-05-23,25.52,26,25.48,25.9,33804,0
2013-05-24,25.71,26.08,25.62,25.73,14874,0
2013-05-28,26.03,27.05,25.851,26.25,39600,0
2013-05-29,26.28,26.38,25.31,25.45,27779,0
2013-05-30,25.36,25.72,24.22,24.81,40057,0
2013-05-31,24.76,25.56,24.26,24.94,84037,0
2013-06-03,25.06,25.92,24.2,25.84,63559,0
2013-06-04,25.94,26.39,25.36,25.49,27755,0
2013-06-05,25.3,25.3,24.36,25.03,12898,0
2013-06-06,25.11,25.66,24.36,25.01,27335,0
2013-06-07,25.3,25.3,24.765,24.89,24066,0
2013-06-10,25.31,26.17,24.86,25.79,53018,0
2013-06-11,25.42,26.32,25.32,25.34,7854,0
2013-06-12,25.45,25.45,24.29,24.48,34532,0
2013-06-13,24.48,25.5,24.464,25.41,19077,0
2013-06-14,25.42,25.42,24.33,24.46,13899,0
2013-06-17,24.76,24.76,23.8,24.47,27397,0
2013-06-18,24.6,25.572,24.5,25.01,31991,0
2013-06-19,25.07,25.18,24.56,24.71,10709,0
2013-06-20,24.34,24.49,23.134,24.26,64185,0
2013-06-21,24.36,25.36,24.35,24.86,51969,0
2013-06-24,24.7,25.17,24.14,24.85,45849,0
2013-06-25,25.28,25.59,24.18,25.02,18536,0
2013-06-26,24.84,25.14,23.783,24.28,68743,0
2013-06-27,24.4,24.89,24.27,24.56,20975,0
2013-06-28,24.39,26.2,23.665,25.48,185859,0
2013-07-01,25.46,26.22,25.41,25.48,26165,0
2013-07-02,25.44,25.83,24.91,24.99,16988,0
2013-07-03,25,25.46,24.98,25.39,7393,0
2013-07-05,25.88,27.19,24.61,26.87,15742,0
2013-07-08,26.85,27.14,26.33,26.75,22081,0
2013-07-09,26.77,26.79,25.26,25.48,15689,0
2013-07-10,25.88,26.11,25.69,25.77,16194,0
2013-07-11,25.92,25.92,25.45,25.69,16416,0
2013-07-12,25.72,27.19,25.565,27.02,19158,0
2013-07-15,27.22,28.235,27.22,28.17,43385,0
2013-07-16,28.34,29.42,28.21,28.43,53190,0
2013-07-17,28.72,28.72,28.19,28.54,20119,0
2013-07-18,28.74,29.11,27.93,28.85,17015,0
2013-07-19,28.69,29.05,27.37,28.64,49741,0
2013-07-22,28.35,28.834,28.35,28.46,41250,0
2013-07-23,28.45,28.48,28.108,28.35,49763,0
2013-07-24,28.48,28.64,27.665,28,44298,0
2013-07-25,28.01,28.01,27.42,27.8,25634,0
2013-07-26,27.51,27.72,26.92,27.14,41684,0
2013-07-29,27.16,27.56,26.94,26.96,51914,0
2013-07-30,27.23,27.46,26.7,27.13,109805,0
2013-07-31,27.31,27.555,26.85,27.3,48501,0
2013-08-01,27.75,29.32,27,27.93,34687,0
2013-08-02,27.62,28.1,27.44,27.83,74083,0
2013-08-05,28.37,28.81,27.9,28,100329,0
2013-08-06,28.2,28.2,26.71,27.68,85648,0
2013-08-07,27.72,28.312,27.67,27.91,68587,0
2013-08-08,28.22,28.31,27.68,27.82,19067,0
2013-08-09,27.8,28,27.27,27.6,38699,0
2013-08-12,27.23,27.605,26.7,26.74,31954,0
2013-08-13,26.77,27.68,26.615,27.58,36767,0
2013-08-14,27.47,28.83,27.47,28.26,43548,0
2013-08-15,27.71,27.8,26.77,27.01,36251,0
2013-08-16,26.84,27.47,26.82,27.41,21881,0
2013-08-19,27.2,29,27.2,28.3,264517,0
2013-08-20,29.3,34.34,29.3,33.63,374154,0
2013-08-21,32.75,33.7,32.526,32.95,309392,0
2013-08-22,33,34.4,32.03,32.52,130275,0
2013-08-23,32.39,34.27,32.36,34,117452,0
2013-08-26,34.01,35.37,33.43,33.66,274586,0
2013-08-27,33.02,34.19,33.02,33.73,65344,0
2013-08-28,33.57,34.68,33.57,34.61,204516,0
2013-08-29,34.81,36.37,34.68,36.05,138580,0
2013-08-30,35.94,36.63,35.86,36.31,130599,0
2013-09-03,36.75,36.87,36.06,36.26,101963,0
2013-09-04,36.2,36.65,36,36.65,88803,0
2013-09-05,36.87,37.32,36.56,37.11,81108,0
2013-09-06,37.14,37.25,36.43,36.95,85474,0
2013-09-09,37.18,37.51,37.14,37.51,59419,0
2013-09-10,37.75,37.99,37.14,37.31,109341,0
2013-09-11,37.23,37.798,36.29,36.45,96339,0
2013-09-12,36.35,36.5,35.34,35.89,201326,0
2013-09-13,36.22,36.28,35.6,35.9,51508,0
2013-09-16,36.35,36.35,35.38,35.5,59318,0
2013-09-17,35.47,35.85,35.33,35.6,76654,0
2013-09-18,35.67,35.81,34.65,35,115405,0
2013-09-19,34.96,35.11,34.32,34.74,32996,0
2013-09-20,34.71,34.9,34.24,34.48,102436,0
2013-09-23,34.48,34.75,34.36,34.69,34892,0
2013-09-24,34.89,35.51,34.33,35.21,93900,0
2013-09-25,35.12,35.93,34.78,34.95,37400,0
2013-09-26,34.97,36.28,34.39,36.15,61054,0
2013-09-27,36.1,36.79,35.97,36.56,64700,0
2013-09-30,36.26,36.58,35.95,36.17,78300,0
2013-10-01,36.07,37,35.74,36.82,66900,0
2013-10-02,36.46,37,36.19,36.27,32200,0
2013-10-03,36.33,36.64,35.97,36.21,29600,0
2013-10-04,36.11,37,36.11,36.89,13900,0
2013-10-07,36.48,36.8,36.36,36.37,19200,0
2013-10-08,36.26,36.91,35.28,35.61,51300,0
2013-10-09,35.59,37.33,35.46,36.93,89600,0
2013-10-10,37.44,37.49,36.9,37.28,72900,0
2013-10-11,37.29,38.77,37.03,37.69,121800,0
2013-10-14,37.54,39.38,37.42,39.37,42000,0
2013-10-15,39.18,40.52,39.18,39.92,114700,0
2013-10-16,40.28,41.23,39.76,39.99,68600,0
2013-10-17,40.06,40.3,39.67,40.01,98097,0
2013-10-18,40.31,40.81,40.03,40.6,49200,0
2013-10-21,40.73,41.01,40.31,40.47,84600,0
2013-10-22,40.58,41.02,40.32,40.51,50300,0
2013-10-23,40.26,40.77,40.06,40.54,23000,0
2013-10-24,40.81,41.19,39.49,39.74,38700,0
2013-10-25,39.64,39.78,38.36,38.59,35000,0
2013-10-28,38.7,38.97,37.89,38.09,62200,0
2013-10-29,38.09,39.22,37.72,38.89,75400,0
2013-10-30,39.08,39.09,37.77,37.98,181500,0
2013-10-31,38.07,38.22,36.84,36.86,106588,0
2013-11-01,36.61,37.39,36.13,36.78,79000,0
2013-11-04,37.05,38.79,37.05,38.53,66900,0
2013-11-05,38,40.44,37.99,40.05,49800,0
2013-11-06,40.35,40.79,40.14,40.68,43700,0
2013-11-07,40.84,41.05,39.51,39.72,36100,0
2013-11-08,39.71,41.24,39.71,40.88,37951,0
2013-11-11,40.68,41.26,39.93,40.23,21700,0
2013-11-12,40.26,41.32,40.18,41.23,20300,0
2013-11-13,40.85,41.55,40.7,41.18,21800,0
2013-11-14,41.02,41.97,40.22,40.99,19100,0
2013-11-15,40.87,41.26,39.9,39.92,36504,0
2013-11-18,40,41.04,38.48,38.98,56500,0
2013-11-19,38.74,40.47,38.74,39.24,23300,0
2013-11-20,39.48,41.6,39.48,41,30800,0
2013-11-21,41.24,42.34,40.63,42.03,27701,0
2013-11-22,42.23,42.96,42.19,42.51,46900,0
2013-11-25,42.6,42.75,41.93,42.19,32862,0
2013-11-26,42.12,42.55,41.78,42.39,34000,0
2013-11-27,42.3,42.49,42.05,42.25,15600,0
2013-11-29,42.51,42.58,42.27,42.48,8399,0
2013-12-02,42.27,42.33,38.8,39.45,56654,0
2013-12-03,39.21,39.9,38.65,39.62,51900,0
2013-12-04,39.72,41.5,39.71,41.43,27600,0
2013-12-05,41.3,42.5,40.98,41.65,16400,0
2013-12-06,42.26,42.6,41.71,42.45,56204,0
2013-12-09,42.6,42.6,42,42.4,25200,0
2013-12-10,42.45,42.94,42.13,42.29,37367,0
2013-12-11,42.38,42.47,41.64,41.97,24115,0
2013-12-12,41.9,42.5,41.41,42.03,18500,0
2013-12-13,42.01,42.43,41.13,41.99,24300,0
2013-12-16,42.01,43.67,41.54,43.39,40100,0
2013-12-17,43.55,44.07,42.69,43.82,70700,0
2013-12-18,43.71,44.04,42.82,43.88,54500,0
2013-12-19,44.05,44.85,43.94,44.12,44237,0
2013-12-20,44.43,46.75,43.93,45.98,217400,0
2013-12-23,46.5,46.74,45.79,46.45,49875,0
2013-12-24,46.27,46.5,45.95,46.47,12370,0
2013-12-26,46.44,46.92,45.8,46.74,23500,0
2013-12-27,47.01,47.19,46.42,47.08,28400,0
2013-12-30,47.22,47.68,46.31,46.7,28400,0
2013-12-31,46.85,49.29,46.7,47.93,178700,0
2014-01-02,47.91,48.44,43.82,44.23,83427,0
2014-01-03,44.07,45.78,44.02,45.74,67408,0
2014-01-06,45.62,45.95,44.6,45.02,61813,0
2014-01-07,44.82,44.98,44.13,44.41,28300,0
2014-01-08,44.89,45.16,44.01,44.44,60114,0
2014-01-09,44.49,45.18,44,45.01,55040,0
2014-01-10,45.37,46.61,45.22,45.67,60791,0
2014-01-13,45.48,45.55,41.22,42.08,74256,0
2014-01-14,42.35,43.04,41.44,43,25552,0
2014-01-15,43,43.59,42.43,43.33,57400,0
2014-01-16,43.39,46.65,43.21,46.1,85800,0
2014-01-17,46.19,46.83,45.94,46.47,63300,0
2014-01-21,46.56,46.69,45.34,46.13,37389,0
2014-01-22,46.38,46.75,45.97,46.7,55500,0
2014-01-23,46.25,46.69,45.5,45.9,60800,0
2014-01-24,45.84,47.56,45.55,46.51,88100,0
2014-01-27,46.48,46.77,43.97,44.28,77700,0
2014-01-28,44.72,46.5,44.55,46.42,76200,0
2014-01-29,46.37,46.965,45.22,45.6,66101,0
2014-01-30,46.55,47.2,45.4,47,112700,0
2014-01-31,46.07,46.91,45.5,46.65,74100,0
2014-02-03,47.03,47.18,44,45.39,76914,0
2014-02-04,45.51,45.94,44.75,45.18,22239,0
2014-02-05,45.76,45.92,43.62,44.18,48714,0
2014-02-06,44.45,44.9,43.6,43.95,36994,0
2014-02-07,43.97,44.68,43.21,43.71,61075,0
2014-02-10,43.67,44.62,42.3,43.56,49972,0
2014-02-11,43.42,45.65,43.42,45.08,38514,0
2014-02-12,44.97,45.65,44.11,44.7,31995,0
2014-02-13,44.35,45.45,44.35,45.16,36534,0
2014-02-14,45.12,45.299,43.85,44.84,17675,0
2014-02-18,45.62,47.16,43.91,46.52,27680,0
2014-02-19,46.71,46.71,45.16,45.21,24678,0
2014-02-20,45.71,47.37,45.51,47.18,19227,0
2014-02-21,47.53,47.93,46.12,46.3,38450,0
2014-02-24,46.38,46.87,45.83,46.38,71046,0
2014-02-25,46.25,47.11,45.83,46.97,25162,0
2014-02-26,47,47.35,46.35,46.98,44043,0
2014-02-27,47.44,47.85,46.78,47.71,26059,0
2014-02-28,47.53,48.215,47.155,47.82,46070,0
2014-03-03,47.7,50.48,47.18,49.66,157500,0
2014-03-04,50.58,51.52,49.37,49.93,109713,0
2014-03-05,49.62,51.56,49.62,51.39,94939,0
2014-03-06,58.99,59.06,47.13,50.04,236237,0
2014-03-07,50.04,52.53,49.77,52.46,44386,0
2014-03-10,52.5,54.77,52.5,54.41,83004,0
2014-03-11,54.65,55.2,53.4,55.04,120388,0
2014-03-12,54.9,55.23,54.51,55,102558,0
2014-03-13,55.95,56.466,53.85,54.86,81374,0
2014-03-14,54.88,55.21,54.04,54.47,68106,0
2014-03-17,54.82,55.49,54.64,55.29,108875,0
2014-03-18,55.29,56,54.85,55.99,77117,0
2014-03-19,55.86,55.86,53.78,54.91,93988,0
2014-03-20,55.01,55.95,54.63,54.87,67185,0
2014-03-21,55.04,55.05,54.32,54.77,97152,0
2014-03-24,54.72,55.98,54.27,54.94,83623,0
2014-03-25,54.6,55,53.91,54.38,71400,0
2014-03-26,54.63,54.63,52.08,52.39,90800,0
2014-03-27,52.6,53.99,52.3,53.55,75004,0
2014-03-28,52.71,54.18,52.71,53.73,64825,0
2014-03-31,54.24,55.32,53.27,53.83,113179,0
2014-04-01,53.32,54.18,53,53.33,116312,0
2014-04-02,53.69,53.975,50.766,53.2,81978,0
2014-04-03,53.09,53.45,52.47,52.98,93107,0
2014-04-04,53.34,53.34,52.27,52.82,149934,0
2014-04-07,51.95,52.46,50.9,51.16,79682,0
2014-04-08,50.84,51.94,50.84,51.46,102393,0
2014-04-09,51.5,54.276,51.27,53.72,126319,0
2014-04-10,53.83,53.84,52.18,52.75,80189,0
2014-04-11,52.87,53.14,51.83,51.94,64715,0
2014-04-14,52.24,53.47,51.23,52.52,84952,0
2014-04-15,53.04,53.04,50.54,50.93,43492,0
2014-04-16,51.4,51.4,50.01,50.15,45219,0
2014-04-17,50.16,50.71,49.74,50.44,59537,0
2014-04-21,50.37,51.1,50.27,50.7,77308,0
2014-04-22,49.85,50.63,49.85,50.3,93233,0
2014-04-23,50.31,50.74,50.28,50.35,154488,0
2014-04-24,50.69,51.97,50.01,50.68,91839,0
2014-04-25,52.2,52.2,48.81,49.59,78614,0
2014-04-28,49.9,50.61,48.05,48.95,62312,0
2014-04-29,49.36,49.36,47.47,47.78,37917,0
2014-04-30,46.03,47.54,45.31,46.76,153715,0
2014-05-01,45.79,47.44,45.5,46.33,100305,0
2014-05-02,46.51,47.82,46.51,47.51,72874,0
2014-05-05,47.2,50.46,47.2,50.25,98556,0
2014-05-06,50.25,51.04,47.51,50.26,115169,0
2014-05-07,50.17,51.23,48.99,51.08,109261,0
2014-05-08,51.18,51.63,50.25,50.59,107981,0
2014-05-09,50.2,50.84,49.58,50.16,96826,0
2014-05-12,50.16,51.064,49.45,50.7,98167,0
2014-05-13,47.92,50.04,46.5,48.61,215490,0
2014-05-14,47.19,48.36,47.1,47.37,137652,0
2014-05-15,47.02,48.19,46.95,47.92,100823,0
2014-05-16,47.81,48.61,47.71,48.61,64318,0
2014-05-19,48.36,49.29,48.15,49.19,54729,0
2014-05-20,48.92,49.86,48,48.76,88394,0
2014-05-21,50.376,50.376,48.22,49.24,38261,0
2014-05-22,49.24,49.52,48.97,49.31,42000,0
2014-05-23,49.22,49.859,48.97,49.55,66335,0
2014-05-27,50,50,48.16,48.92,118474,0
2014-05-28,48.87,49.6,47.67,48.42,60036,0
2014-05-29,48.5,48.638,47.05,47.89,187739,0
2014-05-30,48.03,48.32,45.59,47.42,243689,0
2014-06-02,47,47.394,45.02,45.51,148489,0
2014-06-03,45.36,47.17,45.025,47.08,227624,0
2014-06-04,46.96,48,45.91,47.54,61802,0
2014-06-05,47.48,49.5,47.09,48.89,109299,0
2014-06-06,49.14,50,47.79,49.72,131269,0
2014-06-09,49.5,50,49.21,50,72652,0
2014-06-10,49.89,50.19,48.72,49.25,66400,0
2014-06-11,48.53,48.99,45.934,48.68,81185,0
2014-06-12,48.45,48.51,47.74,48.27,190318,0
2014-06-13,48.12,49,47.95,48.93,71321,0
2014-06-16,48.46,48.82,47.2,48.26,178187,0
2014-06-17,48.05,50.19,48.05,50.01,200098,0
2014-06-18,49.91,50.09,49.43,49.98,104777,0
2014-06-19,50.22,51.325,49.8,51.2,108380,0
2014-06-20,51.88,52.37,51.49,52.23,94754,0
2014-06-23,52.87,53.61,52.05,52.7,123543,0
2014-06-24,52.31,53.56,52.25,53.02,168195,0
2014-06-25,52.62,53.39,52.11,53.1,106362,0
2014-06-26,53.01,53.05,52.14,52.71,82007,0
2014-06-27,52.38,53.86,52.38,53.58,126829,0
2014-06-30,53.37,54.691,53.26,53.82,109261,0
2014-07-01,54.17,55.64,54.1,55.25,97480,0
2014-07-02,55.09,55.84,55.09,55.56,135500,0
2014-07-03,55.72,56.665,55.66,56.51,58543,0
2014-07-07,56.47,56.47,55.13,55.77,56050,0
2014-07-08,55.47,55.948,54.86,55.63,112466,0
2014-07-09,55.7,55.98,55.21,55.83,77920,0
2014-07-10,55.03,55.96,54.855,55.76,107263,0
2014-07-11,55.54,56.26,54.78,55.99,130479,0
2014-07-14,56.3,57.22,53.646,57.04,91742,0
2014-07-15,56.88,56.93,55.08,56.09,61634,0
2014-07-16,56.46,56.46,55.31,55.97,50239,0
2014-07-17,55.44,55.97,55.03,55.54,70090,0
2014-07-18,55.37,56.38,55.005,55.67,105928,0
2014-07-21,55.64,56.19,55.22,55.75,78328,0
2014-07-22,55.86,56.75,55.35,55.48,47038,0
2014-07-23,55.43,56.02,54.16,54.47,69776,0
2014-07-24,54.85,56.53,54.04,55.87,156092,0
2014-07-25,55.48,56.404,55.11,56.07,86055,0
2014-07-28,56.19,56.28,55.15,55.78,48338,0
2014-07-29,55.65,56.45,55.4,56.31,83305,0
2014-07-30,55.92,57.14,55.92,57.015,94423,0
2014-07-31,56.46,56.76,55.6,55.62,115132,0
2014-08-01,55.72,56.13,53.94,54.01,79169,0
2014-08-04,54.14,56.34,53.77,55.63,295056,0
2014-08-05,55.45,56.95,54.35,55.04,105164,0
2014-08-06,54.6,54.7,50.98,51.17,284930,0
2014-08-07,51.22,51.47,47.82,48.29,163526,0
2014-08-08,48.34,50.64,47.73,50.15,215257,0
2014-08-11,50.15,50.52,49.56,50.35,147615,0
2014-08-12,50.3,50.3,47.54,48,116061,0
2014-08-13,47.95,48.66,47.28,47.95,225575,0
2014-08-14,47.95,48.1,45.583,45.79,78991,0
2014-08-15,46.65,46.83,45.09,45.53,101272,0
2014-08-18,45.98,46.97,45.25,46.45,167416,0
2014-08-19,46.45,46.8,45.93,46.37,103990,0
2014-08-20,46.16,46.16,45.26,45.625,121035,0
2014-08-21,45.71,45.87,45.15,45.75,96752,0
2014-08-22,45.55,46.11,45.35,45.93,58628,0
2014-08-25,46.53,47.67,45.34,45.74,63582,0
2014-08-26,45.53,47.1,45.53,46.92,95965,0
2014-08-27,46.86,47.93,46.66,47.46,85969,0
2014-08-28,47.21,47.43,46.65,46.83,73998,0
2014-08-29,46.78,46.95,46.36,46.67,69928,0
2014-09-02,46.91,47.5,46.43,46.86,80294,0
2014-09-03,47.15,48.07,47.15,47.82,76831,0
2014-09-04,48.06,48.35,46.78,47,73640,0
2014-09-05,47.05,47.05,45.9,46.5,63415,0
2014-09-08,46.31,46.655,46.13,46.54,80905,0
2014-09-09,46.61,47.03,46.11,46.54,78839,0
2014-09-10,46.21,46.59,45.51,46,135885,0
2014-09-11,45.58,46.343,45.41,46.19,72400,0
2014-09-12,45.96,46.12,45.17,45.82,130557,0
2014-09-15,45.92,46.05,42.938,43.37,230095,0
2014-09-16,43.12,44.19,41.738,42.65,256036,0
2014-09-17,42.51,42.57,42.11,42.33,139619,0
2014-09-18,42.63,43.29,42.24,43.23,98735,0
2014-09-19,43.32,43.82,42.23,42.66,298093,0
2014-09-22,42.42,42.42,41.02,41.07,96063,0
2014-09-23,41.05,41.07,39.385,39.51,189332,0
2014-09-24,39.43,40.592,39.18,40.5,91534,0
2014-09-25,40.31,41.03,40.1,40.92,193997,0
2014-09-26,40.92,40.98,40.582,40.81,64126,0
2014-09-29,40.35,40.968,40.22,40.8,80278,0
2014-09-30,40.75,40.84,40.43,40.45,167936,0
2014-10-01,40.48,40.51,39.85,40.1,165466,0
2014-10-02,40.25,40.32,39.11,40,102393,0
2014-10-03,40.17,40.24,38.997,39.28,111106,0
2014-10-06,39.44,39.44,37.08,37.36,341597,0
2014-10-07,37.21,38.576,37.03,37.32,217058,0
2014-10-08,37.65,38.07,35.74,36.97,461653,0
2014-10-09,37.17,38.474,36.09,36.73,205295,0
2014-10-10,35.546,37.17,35.546,36.25,120263,0
2014-10-13,36.13,37.12,35.666,36.84,166170,0
2014-10-14,37.2,38.17,36.64,37.64,152219,0
2014-10-15,36.84,39.14,36.41,38.85,159004,0
2014-10-16,38.74,41.28,38.7,40.15,209100,0
2014-10-17,41.11,41.42,40.03,40.93,186165,0
2014-10-20,41.1,41.794,40.91,41.41,177807,0
2014-10-21,41.63,41.67,40.931,41.53,112513,0
2014-10-22,41.9,42.6,40.43,40.94,111149,0
2014-10-23,41.14,41.87,40.72,40.98,87186,0
2014-10-24,40.8,41.29,40.13,41.02,110355,0
2014-10-27,40.84,41.16,39.39,39.72,115814,0
2014-10-28,39.77,41.854,39.55,41.8,111350,0
2014-10-29,41.91,42.28,41.3,42.04,57275,0
2014-10-30,41.72,42.78,41.18,42.32,58187,0
2014-10-31,43.13,43.63,42.48,43.45,58366,0
2014-11-03,43.89,43.89,42.55,42.88,174438,0
2014-11-04,42.67,42.925,41.755,42.62,110236,0
2014-11-05,40.4,44.2,40.4,43.84,129960,0
2014-11-06,43.73,45.77,43.56,45.74,135534,0
2014-11-07,45.52,46,44.74,45.3,100646,0
2014-11-10,45.42,46.17,44.55,45.45,80592,0
2014-11-11,45.34,46.62,44.99,46.18,126525,0
2014-11-12,45.92,46.775,45.31,46.01,112727,0
2014-11-13,46.06,46.06,43.72,44.14,106344,0
2014-11-14,44.17,44.98,43.48,44.76,125462,0
2014-11-17,44.75,44.81,43.29,43.72,76254,0
2014-11-18,43.85,45.04,43.75,44.2,59582,0
2014-11-19,44.04,44.54,42.93,43.83,103956,0
2014-11-20,43.89,44.73,43.67,44.39,98292,0
2014-11-21,44.83,46.09,44.83,44.9,114321,0
2014-11-24,44.97,46.9,44.46,46.79,170376,0
2014-11-25,46.79,47.368,45.25,46.1,149628,0
2014-11-26,45.9,46,44.73,45.22,76339,0
2014-11-28,44.14,44.73,40.69,40.95,141083,0
2014-12-01,40.6,40.6,36.74,37.13,229827,0
2014-12-02,36.99,38.51,36.55,37.81,203720,0
2014-12-03,37.45,41.82,37.45,41.73,191072,0
2014-12-04,41.67,43.63,41.42,42.09,250335,0
2014-12-05,42.19,42.875,42.01,42.6,165287,0
2014-12-08,42.48,42.5,41,41.13,201524,0
2014-12-09,40.85,42.09,40.8,42,137373,0
2014-12-10,40.65,41.05,38.12,38.67,192114,0
2014-12-11,38.74,39.69,37.7,37.93,114322,0
2014-12-12,37.43,38,35.52,35.93,244109,0
2014-12-15,36.38,37.65,36.01,36.29,220865,0
2014-12-16,35.88,37.53,34.83,34.91,221836,0
2014-12-17,34.79,36.98,34.44,36.84,231846,0
2014-12-18,37.54,39.35,37.5,39.23,186819,0
2014-12-19,39.27,40.01,38.41,39.61,218485,0
2014-12-22,39.43,40.38,39.13,40.12,148231,0
2014-12-23,40.43,41.44,39.07,41.19,116157,0
2014-12-24,41.3,41.63,40.87,41.42,59784,0
2014-12-26,41.59,42.15,41.28,42.06,63479,0
2014-12-29,41.76,44.49,41.56,44.23,248863,0
2014-12-30,43.85,43.85,41.52,41.63,227181,0
2014-12-31,41.7,42.51,40.51,41.03,248911,0
2015-01-02,41,41.26,39.955,40.53,121308,0
2015-01-05,40.17,40.93,39.21,39.58,116005,0
2015-01-06,39.76,39.76,35.74,36.49,140387,0
2015-01-07,36.81,36.83,34.78,35.91,177897,0
2015-01-08,36.39,36.67,35.46,36.2,131963,0
2015-01-09,36.02,36.09,35.12,35.53,126976,0
2015-01-12,35.4,35.5,33.79,35.04,227161,0
2015-01-13,35.4,36.42,34.69,35.11,185347,0
2015-01-14,34.81,35.58,34.112,35.095,179019,0
2015-01-15,35.26,35.61,34.81,35.15,202327,0
2015-01-16,35.09,36.17,35,36.14,122762,0
2015-01-20,36.24,36.24,34.61,35.04,136725,0
2015-01-21,34.85,35.98,34.73,34.99,132868,0
2015-01-22,35.11,35.5,34.7,35.27,190943,0
2015-01-23,35.33,36.24,35.12,35.26,58418,0
2015-01-26,34.9,35.45,34.66,35.02,324076,0
2015-01-27,34.48,35.4,34.47,35.34,214533,0
2015-01-28,35.33,35.33,31.86,32.16,191113,0
2015-01-29,32.06,33.33,29.69,33.28,444310,0
2015-01-30,32.86,35.16,32.71,34.22,152054,0
2015-02-02,34.63,37.07,34.33,36.98,159898,0
2015-02-03,37.97,39.22,36.9,38.49,300523,0
2015-02-04,38.07,38.13,35.3,35.48,241106,0
2015-02-05,35.77,37.33,35.68,36.95,122631,0
2015-02-06,37.19,38.52,36.41,36.49,186836,0
2015-02-09,35.84,36.72,34.34,34.41,172633,0
2015-02-10,34.46,34.995,33.44,34.22,134481,0
2015-02-11,33.92,34.05,33.21,33.46,85378,0
2015-02-12,33.87,34.46,33.63,34.18,147058,0
2015-02-13,34.38,36.505,34.38,36.4,188215,0
2015-02-17,36.29,37.39,35.69,37.05,103425,0
2015-02-18,36.8,37.96,36.64,37.27,78896,0
2015-02-19,37.04,37.72,36.83,37.67,172335,0
2015-02-20,37.55,38.43,36.62,36.74,206558,0
2015-02-23,36.078,36.45,32.93,33.31,303767,0
2015-02-24,33.39,34.66,33.32,34.47,200047,0
2015-02-25,34.724,34.724,33.26,33.71,124649,0
2015-02-26,34.08,34.08,32.56,32.9,123988,0
2015-02-27,32.92,32.92,31.57,31.62,147958,0
2015-03-02,31.42,33.06,31.29,32.92,149100,0
2015-03-03,31.91,31.91,29.47,29.98,521600,0
2015-03-04,29.75,31.75,27.41,29.29,338000,0
2015-03-05,29.14,29.98,28.69,29.85,161500,0
2015-03-06,29.59,29.84,28,28.19,250300,0
2015-03-09,28.08,28.85,26.86,26.91,99900,0
2015-03-10,26.53,28.55,26.29,27.31,151700,0
2015-03-11,27.68,27.97,26.97,27.28,216600,0
2015-03-12,27.28,27.55,26.5,26.79,122300,0
2015-03-13,26.58,26.88,26.2,26.66,132400,0
2015-03-16,26.83,27.14,25.78,26.7,278400,0
2015-03-17,26.54,27.48,26.54,26.74,163500,0
2015-03-18,26.96,28.41,26,28.27,190600,0
2015-03-19,28.03,28.55,27.15,28,163700,0
2015-03-20,28.25,29.43,27.87,28.85,361300,0
2015-03-23,28.54,29.29,28.22,29.2,182600,0
2015-03-24,29.71,30.48,27.79,28.05,301300,0
2015-03-25,28.35,29.45,27.69,29.17,153800,0
2015-03-26,29.01,30.15,28.71,30.12,215900,0
2015-03-27,29.98,30.27,28.76,29.29,143000,0
2015-03-30,29.36,29.46,28.09,28.38,142900,0
2015-03-31,28.16,28.8,27.54,28.59,153112,0
2015-04-01,28.44,29.79,28.44,29.43,89100,0
2015-04-02,29.43,30.19,29.18,30.05,85700,0
2015-04-06,29.52,31.83,29.52,31.53,106300,0
2015-04-07,31.78,35.02,31.47,33.12,301806,0
2015-04-08,33.29,33.29,31.75,32.12,205900,0
2015-04-09,32.44,32.98,32.01,32.64,151849,0
2015-04-10,32.91,33.42,32.3,32.51,111700,0
2015-04-13,32.68,32.85,32.3,32.5,49000,0
2015-04-14,32.54,33.97,32.43,33.9,215600,0
2015-04-15,34.14,36.07,33.83,35.76,149754,0
2015-04-16,35.51,35.78,34.15,34.85,115642,0
2015-04-17,35.21,35.26,34.08,34.73,167400,0
2015-04-20,34.83,34.83,32.72,32.91,126295,0
2015-04-21,33.18,33.81,32.73,33.02,112457,0
2015-04-22,33.25,34.65,33.07,34.3,111467,0
2015-04-23,35.94,38.56,35,36.3,236900,0
2015-04-24,36.16,36.75,35.22,35.48,158700,0
2015-04-27,35.76,38.32,35.51,37.91,154400,0
2015-04-28,38,38,36.5,36.84,106200,0
2015-04-29,36.57,37.85,36.42,37.64,62500,0
2015-04-30,37.48,38.23,36.65,37.46,172700,0
2015-05-01,37.41,38.36,37,38.34,99200,0
2015-05-04,38.54,40.27,38.3,39.33,218800,0
2015-05-05,39.32,39.43,37.68,38.27,180400,0
2015-05-06,38.53,39.296,36.568,37.01,165957,0
2015-05-07,36.98,37.826,35.83,37.31,115696,0
2015-05-08,37.35,37.97,35.92,36.27,160600,0
2015-05-11,36.35,37.72,35.76,36.17,159100,0
2015-05-12,35.8,38.1,35.35,37.755,274134,0
2015-05-13,36.64,37,34.31,35.15,273200,0
2015-05-14,35.54,36.1,35.07,35.67,176900,0
2015-05-15,35.58,36.68,35.23,35.52,150176,0
2015-05-18,35.79,37.38,35.52,36.9,146886,0
2015-05-19,36.6,36.6,34.19,35.81,265700,0
2015-05-20,36.04,36.64,35.65,36.16,170100,0
2015-05-21,36.3,36.59,35.66,35.96,216100,0
2015-05-22,35.72,36.24,35.67,36.04,107100,0
2015-05-26,36.29,36.29,35.25,35.65,100696,0
2015-05-27,35.76,36.25,35.24,35.97,92900,0
2015-05-28,35.79,35.79,34.61,35.57,87515,0
2015-05-29,35.58,35.9,34.87,35.49,154700,0
2015-06-01,35.37,35.66,34.76,35.16,121091,0
2015-06-02,35.2,36.06,35.2,35.74,145409,0
2015-06-03,35.74,36.11,34.89,34.96,280200,0
2015-06-04,34.8,35.07,34.34,34.81,122000,0
2015-06-05,34.64,35.6,34.24,34.4,686800,0
2015-06-08,34.73,36.5,34.5,36.35,223300,0
2015-06-09,36.55,36.57,35.965,36.3,314574,0
2015-06-10,36.84,37.02,36.45,36.77,167831,0
2015-06-11,36.6,36.73,35.665,36.14,135704,0
2015-06-12,35.83,36.3,35.81,36.04,219200,0
2015-06-15,35.29,35.62,34.01,34.35,214300,0
2015-06-16,34.25,34.34,33.51,33.85,156200,0
2015-06-17,34.07,34.4,33.12,33.42,116300,0
2015-06-18,33.59,33.59,32.02,32.15,174300,0
2015-06-19,32.15,32.15,30.74,30.78,246400,0
2015-06-22,31.05,31.05,30.03,30.41,110000,0
2015-06-23,30.54,30.885,29.8,30.72,99828,0
2015-06-24,30.62,31.26,30.49,31.19,97200,0
2015-06-25,31.23,31.23,30.43,30.69,121200,0
2015-06-26,30.5,31.28,30.5,31.03,140200,0
2015-06-29,30.31,30.7,30.24,30.28,116600,0
2015-06-30,30.42,30.725,30.28,30.57,139188,0
2015-07-01,30.7,30.82,30.27,30.47,134300,0
2015-07-02,30.24,31.12,30.24,30.64,98100,0
2015-07-06,30.21,30.21,28.82,29.75,147000,0
2015-07-07,29.64,30.5,28.35,30.43,192300,0
2015-07-08,29.45,30.26,28.54,29.01,172600,0
2015-07-09,29.49,30.22,28.5,30,178900,0
2015-07-10,30.06,30.66,29.5,30.11,244600,0
2015-07-13,30.17,30.38,29.82,30.15,129200,0
2015-07-14,30.17,30.48,29.46,29.63,273148,0
2015-07-15,29.51,29.51,28.04,28.26,239192,0
2015-07-16,28.44,29,28.24,28.7,158400,0
2015-07-17,28.61,28.66,27.55,27.59,238200,0
2015-07-20,27.5,27.59,26.3,26.59,213300,0
2015-07-21,26.62,27.35,26.6,26.9,214100,0
2015-07-22,26.77,27.01,25.67,26.11,269900,0
2015-07-23,26.23,26.74,25.87,26.38,106600,0
2015-07-24,26.36,26.62,25.56,25.66,168300,0
2015-07-27,25.41,25.83,25,25,182300,0
2015-07-28,25.17,25.5,24.42,24.95,265100,0
2015-07-29,24.93,26.33,24.77,25.82,179100,0
2015-07-30,25.79,26.45,25.61,26.12,135900,0
2015-07-31,26.05,26.67,25.85,25.93,215100,0
2015-08-03,25.83,26.02,24.41,24.55,143866,0
2015-08-04,24.75,24.9,23.98,24.04,127200,0
2015-08-05,26.44,27.98,24.73,26.02,539300,0
2015-08-06,26.19,26.75,25.23,26.71,286228,0
2015-08-07,26.51,26.88,25.98,26.52,298500,0
2015-08-10,26.55,27.7,26.2,27.32,226500,0
2015-08-11,26.92,28.45,26.79,28.21,222798,0
2015-08-12,28,29.34,27.8,29.23,190400,0
2015-08-13,28.95,28.95,27.38,27.61,263100,0
2015-08-14,27.79,29.08,27.43,27.78,238700,0
2015-08-17,27.43,28.46,27.31,28.39,208300,0
2015-08-18,28.34,29.15,26.83,27.36,125300,0
2015-08-19,27.14,27.5,25.64,26.01,160100,0
2015-08-20,25.53,26.26,24.98,24.99,273500,0
2015-08-21,24.48,25.52,24.48,24.84,143600,0
2015-08-24,23.68,25.34,23.375,24.16,154041,0
2015-08-25,24.5,25.02,23.58,23.85,208300,0
2015-08-26,24.46,24.55,23.37,24.45,144500,0
2015-08-27,24.76,26.21,24.58,26.15,192800,0
2015-08-28,25.92,27.26,25.92,26.83,126700,0
2015-08-31,27.16,29.16,27.07,28.83,300200,0
2015-09-01,27.88,29.04,27.33,27.77,215100,0
2015-09-02,28.3,28.3,27.37,27.98,241500,0
2015-09-03,27.84,28.9,27.51,27.87,187800,0
2015-09-04,27.24,28.21,26.79,27.94,187000,0
2015-09-08,28.3,29.22,27.8,28.7,198700,0
2015-09-09,28.83,29.18,27.27,27.62,235200,0
2015-09-10,27.64,28.08,27.018,27.83,180867,0
2015-09-11,27.42,27.45,25.64,26.86,155300,0
2015-09-14,26.64,27.25,25.96,26.89,140500,0
2015-09-15,27.02,27.96,26.82,27.66,169600,0
2015-09-16,27.91,29,27.66,28.86,72600,0
2015-09-17,28.71,29.149,28.12,28.57,150620,0
2015-09-18,28.01,28.73,27.69,28.47,198700,0
2015-09-21,28.57,29.36,28.22,28.7,125800,0
2015-09-22,28.03,29.12,27.99,28.7,186200,0
2015-09-23,28.85,28.85,26,27.01,216000,0
2015-09-24,27.05,27.3,26.48,26.67,261694,0
2015-09-25,26.94,26.94,25.45,25.54,132000,0
2015-09-28,25.35,25.52,24.08,24.17,153929,0
2015-09-29,24.16,26.48,24,26.39,180200,0
2015-09-30,26.52,26.54,24.66,25.5,260000,0
2015-10-01,25.72,25.92,24.32,25.04,116000,0
2015-10-02,25.02,26.71,24.79,26.66,149500,0
2015-10-05,27.03,28.18,27.03,28.1,124324,0
2015-10-06,28.26,29.74,28.26,29.06,186800,0
2015-10-07,29.51,30.82,29.14,30.51,279800,0
2015-10-08,30.1,30.7,29.48,30.38,146200,0
2015-10-09,31,31.69,29.97,31.11,165100,0
2015-10-12,31.21,31.21,30.012,30.45,197369,0
2015-10-13,30.12,30.7,29.85,30.06,75400,0
2015-10-14,30.11,30.43,29.78,30.1,213500,0
2015-10-15,29.99,30.5,29.15,30.41,199200,0
2015-10-16,30.5,30.96,29.8,30.48,181400,0
2015-10-19,30.24,30.24,29.462,29.68,75034,0
2015-10-20,29.68,30.94,29.518,30.73,223628,0
2015-10-21,30.79,30.79,29.8,29.9,64300,0
2015-10-22,30.05,31.08,29.92,30.84,105900,0
2015-10-23,30.76,31.79,30.26,31.23,93600,0
2015-10-26,31.01,31.01,28.89,29.31,151700,0
2015-10-27,29.31,29.33,28.19,28.48,148500,0
2015-10-28,28.81,32.04,28.39,31.95,192300,0
2015-10-29,31.67,32.81,30.73,31.02,130600,0
2015-10-30,31.19,31.25,29.12,30,245800,0
2015-11-02,30,30.98,29.78,30.58,210035,0
2015-11-03,30.56,31.81,29.73,31.46,123100,0
2015-11-04,31.53,31.53,30.76,31.16,148521,0
2015-11-05,31.11,31.36,30.43,30.59,60200,0
2015-11-06,30.28,31.02,29.7,30.98,111200,0
2015-11-09,30.95,31.94,30.33,31.75,183490,0
2015-11-10,23.68,27.99,22.33,22.8,906900,0
2015-11-11,23.07,24,20.67,21.18,556200,0
2015-11-12,21.73,21.94,19.5,19.93,442100,0
2015-11-13,20.11,20.78,19.15,19.97,658800,0
2015-11-16,19.78,20.29,19.01,19.73,390400,0
2015-11-17,19.58,20.73,19.05,20.24,354700,0
2015-11-18,20.22,21.68,20.22,21.61,200400,0
2015-11-19,21.6,21.61,20.8,21.12,117400,0
2015-11-20,21.11,21.4,20.45,20.68,183700,0
2015-11-23,20.48,21.09,20.2,20.99,105000,0
2015-11-24,21.08,22.33,20.95,21.89,94800,0
2015-11-25,21.7,22.6,21.36,22.07,104900,0
2015-11-27,21.81,22.18,21.54,21.99,52700,0
2015-11-30,21.96,22.36,21.83,22.09,148300,0
2015-12-01,22.11,23.03,21.71,22.52,212301,0
2015-12-02,22.39,22.4,21.815,22.03,147852,0
2015-12-03,22.22,22.45,21.46,21.82,88310,0
2015-12-04,21.7,22.05,21.39,21.98,96500,0
2015-12-07,21.61,21.61,20.53,21.24,209400,0
2015-12-08,20.94,21.82,20.64,21.78,246398,0
2015-12-09,21.77,22.84,20.68,21.18,168600,0
2015-12-10,21.13,21.2,20.64,20.85,99800,0
2015-12-11,20.43,20.45,19.32,19.36,74500,0
2015-12-14,19.26,19.51,18.36,19.33,243665,0
2015-12-15,19.7,20.25,19.34,19.63,230900,0
2015-12-16,19.73,20.11,19.21,19.84,141600,0
2015-12-17,20.01,20.16,19.41,19.69,160200,0
2015-12-18,19.68,20.1,19.36,19.75,333900,0
2015-12-21,19.86,20.84,19.44,20.81,243600,0
2015-12-22,20.98,21.4,20.73,21.17,60686,0
2015-12-23,21.49,22.26,21.48,22.13,41800,0
2015-12-24,22.11,22.465,21.89,22.1,50682,0
2015-12-28,21.93,22.05,21.27,21.32,56446,0
2015-12-29,21.55,21.78,20.8,21.65,136486,0
2015-12-30,21.54,22.11,20.72,20.72,109276,0
2015-12-31,20.61,21.39,20.24,20.69,92223,0
2016-01-04,20.4,21.74,19.98,21.62,116827,0
2016-01-05,21.64,21.8,20.19,20.56,60244,0
2016-01-06,20.12,20.665,19.62,19.66,93389,0
2016-01-07,18.97,19.38,17.79,17.81,486250,0
2016-01-08,17.6,19.18,16,16.04,145197,0
2016-01-11,16.17,16.17,14.75,15.32,221997,0
2016-01-12,15.56,15.91,14.95,15.3,137319,0
2016-01-13,15.41,15.48,14.73,14.99,214372,0
2016-01-14,15.25,15.55,14.61,15.47,282145,0
2016-01-15,14.8,14.99,13.96,14.75,157931,0
2016-01-19,15.02,15.02,13.65,14.12,254600,0
2016-01-20,13.88,13.98,13.11,13.33,318540,0
2016-01-21,13.19,15.16,13.02,14.88,167880,0
2016-01-22,15.46,16.33,14.87,15,79778,0
2016-01-25,14.81,15.29,14.07,14.13,87765,0
2016-01-26,14.31,15.33,14.18,14.89,174764,0
2016-01-27,14.78,14.99,14.32,14.45,184238,0
2016-01-28,14.96,15.62,14.48,14.5,221888,0
2016-01-29,14.55,14.66,14.33,14.59,213908,0
2016-02-01,14.39,14.695,14.01,14.57,211086,0
2016-02-02,14.27,14.5,13.86,13.99,123006,0
2016-02-03,14.23,14.52,13.35,13.67,204760,0
2016-02-04,13.9,14.22,13.322,13.98,237006,0
2016-02-05,13.91,15.8413,13.61,13.71,144831,0
2016-02-08,13.51,14.205,12.72,13.12,168317,0
2016-02-09,12.82,13.695,11.7701,12.13,77931,0
2016-02-10,12.05,12.535,11.715,11.98,132101,0
2016-02-11,11.79,12.04,11.43,11.75,116216,0
2016-02-12,11.95,12.425,11.7,11.94,147053,0
2016-02-16,12.11,12.94,11.715,11.82,179905,0
2016-02-17,12.05,13.44,11.885,13.4,123846,0
2016-02-18,13.58,14.39,12.815,12.98,64747,0
2016-02-19,12.8,13.41,12.13,13.17,188557,0
2016-02-22,13.46,13.59,12.775,13.06,77849,0
2016-02-23,12.98,13.95,12.41,12.8,170039,0
2016-02-24,12.51,13.09,12.0601,12.84,146100,0
2016-02-25,12.89,13.55,12.095,12.68,137114,0
2016-02-26,12.9,13.55,12.54,12.81,211379,0
2016-02-29,12.86,13.73,12.86,13.2,253517,0
2016-03-01,12.11,13.64,10.32,11.69,192048,0
2016-03-02,11.56,12.64,11.1,12.26,261655,0
2016-03-03,12.16,12.9,12.14,12.65,203883,0
2016-03-04,12.78,13.455,12.66,12.71,228633,0
2016-03-07,12.74,13.355,12.39,12.59,296842,0
2016-03-08,12.55,12.99,11.85,12,319405,0
2016-03-09,12.16,12.91,11.68,12.21,295679,0
2016-03-10,12.3,12.77,12.05,12.28,300043,0
2016-03-11,12.45,13.08,12.45,12.94,270170,0
2016-03-14,12.78,13.39,12.43,12.97,217564,0
2016-03-15,13,13.14,12.325,12.65,163284,0
2016-03-16,12.56,13.04,12.4,12.97,188033,0
2016-03-17,12.98,13.31,12.89,13.16,188868,0
2016-03-18,13.24,13.49,12.39,12.86,203085,0
2016-03-21,12.83,13.21,12.55,12.71,133250,0
2016-03-22,12.62,12.64,12.33,12.6,175735,0
2016-03-23,12.45,12.55,12.03,12.1,200441,0
2016-03-24,12,12.44,11.76,12.3,104083,0
2016-03-28,12.33,12.64,12,12.28,96669,0
2016-03-29,12.16,12.83,11.91,12.58,120271,0
2016-03-30,12.7,13.88,12.545,13.83,237535,0
2016-03-31,13.77,14.08,13.485,13.68,236365,0
2016-04-01,13.43,13.58,12.4302,13.05,234357,0
2016-04-04,13,13,12.35,12.52,109851,0
2016-04-05,12.4,12.85,12.13,12.84,161396,0
2016-04-06,12.87,13.03,12.28,12.41,103375,0
2016-04-07,12.36,12.93,11.58,12.7,175824,0
2016-04-08,12.97,13.99,12.96,13.97,177091,0
2016-04-11,14.05,14.34,13.735,13.81,65990,0
2016-04-12,13.84,14.56,13.68,14.21,347043,0
2016-04-13,14.67,14.67,14.14,14.49,226605,0
2016-04-14,14.51,14.68,14.01,14.58,218163,0
2016-04-15,14.44,14.99,14.33,14.87,116708,0
2016-04-18,14.58,15.33,13.215,14.91,75388,0
2016-04-19,14.96,15.585,14.96,15.15,102529,0
2016-04-20,15.04,15.2,14.83,14.92,129218,0
2016-04-21,15.01,15.15,14.71,14.92,80387,0
2016-04-22,14.89,15.5385,14.89,15.1,133251,0
2016-04-25,15.12,15.17,14.5,14.97,214396,0
2016-04-26,15.01,15.19,14.7,14.86,100156,0
2016-04-27,14.91,16.32,14.91,16.24,190108,0
2016-04-28,16.21,17.086,16.01,16.92,105978,0
2016-04-29,16.95,17.53,16.85,17.1,342338,0
2016-05-02,17.07,17.07,16.02,16.51,145080,0
2016-05-03,16.34,16.47,15.69,15.79,71032,0
2016-05-04,15.77,16.28,15.5,15.65,99648,0
2016-05-05,15.86,16.04,15.17,15.29,82774,0
2016-05-06,15.2,15.82,15.08,15.15,60709,0
2016-05-09,15.06,15.06,14.38,14.58,82153,0
2016-05-10,13.67,14.137,13.1,13.62,102560,0
2016-05-11,13.62,14.99,13.59,14.45,73987,0
2016-05-12,14.52,14.8299,13.75,14.07,102843,0
2016-05-13,14.03,14.4499,13.28,13.3,98926,0
2016-05-16,13.43,14.2,13.43,13.79,109681,0
2016-05-17,13.75,14.04,13.43,13.52,134026,0
2016-05-18,13.47,13.69,13.01,13.06,108060,0
2016-05-19,12.98,13.11,12.53,12.56,103167,0
2016-05-20,12.65,13.06,12.57,13,76999,0
2016-05-23,12.98,13.29,12.87,12.95,63395,0
2016-05-24,12.97,13.03,12.57,12.59,102922,0
2016-05-25,12.68,13.15,12.68,12.8,101604,0
2016-05-26,12.91,12.91,12.23,12.38,199259,0
2016-05-27,12.47,12.62,12.06,12.6,137703,0
2016-05-31,12.69,12.96,12.3,12.42,91062,0
2016-06-01,12.47,12.47,11.5,11.54,128459,0
2016-06-02,11.5,11.64,11,11.31,106470,0
2016-06-03,11.34,11.53,11.17,11.29,74453,0
2016-06-06,11.39,12.01,11.34,11.93,165994,0
2016-06-07,11.88,11.91,11.5,11.69,176761,0
2016-06-08,11.77,12.35,11.77,12.27,118035,0
2016-06-09,12.2,12.555,11.79,12.54,87823,0
2016-06-10,12.35,12.475,11.74,11.86,88677,0
2016-06-13,11.8,12.22,11.41,11.81,78996,0
2016-06-14,11.74,12.08,11.5775,11.83,49762,0
2016-06-15,11.81,12.01,11.33,11.37,78094,0
2016-06-16,11.3,11.59,10.89,11.54,80564,0
2016-06-17,11.57,12.08,11.57,11.99,186827,0
2016-06-20,12.12,12.55,11.93,12.22,74951,0
2016-06-21,12.24,12.34,12.01,12.13,42620,0
2016-06-22,12.17,12.31,11.8934,11.9025,38086,0
2016-06-23,12.07,12.66,11.705,12.66,62854,0
2016-06-24,11.96,12.39,11.525,12.11,138279,0
2016-06-27,12.01,12.05,11.1,11.15,156912,0
2016-06-28,11.64,13.44,11.29,13.24,214092,0
2016-06-29,13.25,13.545,12.66,12.72,131328,0
2016-06-30,12.74,13.41,12.64,13.39,83449,0
2016-07-01,13.49,13.88,13.49,13.74,92925,0
2016-07-05,13.54,13.54,12.54,12.79,64938,0
2016-07-06,12.8,13.29,12.64,13.01,68935,0
2016-07-07,13.09,13.425,12.6,12.91,112941,0
2016-07-08,13.08,13.4025,12.625,13.24,73383,0
2016-07-11,13.3,13.68,13.04,13.23,107451,0
2016-07-12,13.43,14.03,12.61,13.77,61271,0
2016-07-13,13.84,14.03,13.395,13.74,61701,0
2016-07-14,13.86,13.86,13.43,13.49,63023,0
2016-07-15,13.6,13.74,12.805,13.49,87616,0
2016-07-18,13.43,13.7,13.05,13.2,54178,0
2016-07-19,13.19,13.33,12.535,12.77,56222,0
2016-07-20,12.83,12.91,12.3928,12.57,73481,0
2016-07-21,12.53,12.81,12.13,12.19,113473,0
2016-07-22,12.27,12.64,11.87,12.31,71694,0
2016-07-25,12.25,12.32,11.74,11.86,50523,0
2016-07-26,11.85,12.31,11.68,12.11,63235,0
2016-07-27,12.13,12.29,11.5,11.85,39102,0
2016-07-28,11.91,11.96,11.51,11.81,44668,0
2016-07-29,11.78,12.01,11.52,11.95,38163,0
2016-08-01,12.08,12.08,11.34,11.4,64180,0
2016-08-02,11.46,11.72,11.11,11.32,44753,0
2016-08-03,11.33,11.8,10.86,11.8,35385,0
2016-08-04,11.75,11.9617,11.45,11.81,79319,0
2016-08-05,11.76,12.3,11.03,12.2,78147,0
2016-08-08,12.19,12.455,11.72,12.18,81545,0
2016-08-09,12.5,12.76,11.52,11.91,82702,0
2016-08-10,11.95,12.05,11.66,11.88,66580,0
2016-08-11,11.92,12.285,11.8405,11.97,82833,0
2016-08-12,11.95,12.26,11.8,12,100830,0
2016-08-15,12.12,12.37,11.88,12.14,91250,0
2016-08-16,12.09,12.585,12.09,12.5,139660,0
2016-08-17,12.48,12.62,12.38,12.51,83474,0
2016-08-18,12.55,13.04,12.53,12.92,67027,0
2016-08-19,12.85,13.025,12.7225,12.95,91424,0
2016-08-22,12.84,12.88,12.61,12.7,31487,0
2016-08-23,12.7,13.13,12.45,12.95,70786,0
2016-08-24,12.89,13.2,12.64,12.85,49182,0
2016-08-25,12.76,13,12.6256,12.79,40903,0
2016-08-26,12.86,13.07,12.58,12.79,52818,0
2016-08-29,12.71,12.86,12.36,12.77,50384,0
2016-08-30,12.75,12.89,12.53,12.72,68264,0
2016-08-31,12.66,12.83,12.51,12.61,76259,0
2016-09-01,12.58,12.58,11.98,12.11,33227,0
2016-09-02,12.28,12.3536,12.05,12.17,24775,0
2016-09-06,12.24,12.445,12.11,12.27,24507,0
2016-09-07,12.32,12.45,12.13,12.35,39922,0
2016-09-08,12.43,12.94,12.43,12.87,119091,0
2016-09-09,12.69,12.91,12.65,12.79,115012,0
2016-09-12,12.63,12.87,12.56,12.81,78945,0
2016-09-13,12.58,12.67,12.14,12.64,66375,0
2016-09-14,12.54,12.69,12.5,12.65,65251,0
2016-09-15,12.59,13.33,12.58,13.26,66044,0
2016-09-16,13.2,13.48,12.7205,13.47,89017,0
2016-09-19,13.49,13.72,13.49,13.67,71668,0
2016-09-20,13.6,14.07,13.39,14.04,50551,0
2016-09-21,13.95,14.24,13.71,13.81,39581,0
2016-09-22,14.03,14.478,13.85,13.93,37999,0
2016-09-23,13.82,14.37,13.3,13.61,33559,0
2016-09-26,13.61,14.21,13.37,13.41,25063,0
2016-09-27,13.27,13.4,12.94,13.27,21487,0
2016-09-28,13.28,14.13,12.96,13.97,66237,0
2016-09-29,14,14.53,14,14.17,32912,0
2016-09-30,14.36,15.27,14.13,15.12,50422,0
2016-10-03,15.05,15.33,14.63,14.71,91172,0
2016-10-04,14.73,15.116,14.48,14.93,66489,0
2016-10-05,15,15.28,14.84,14.87,56584,0
2016-10-06,14.86,15.41,14.78,15.32,18246,0
2016-10-07,15.31,15.54,15.08,15.11,21736,0
2016-10-10,15.35,15.93,15.35,15.76,54952,0
2016-10-11,15.68,16.52,15.68,16.49,44615,0
2016-10-12,16.4,17.07,16.33,16.69,48010,0
2016-10-13,16.55,17.1027,16.46,17,51466,0
2016-10-14,17.11,17.23,16.76,17.05,107783,0
2016-10-17,16.95,17.1,16.45,16.6,29626,0
2016-10-18,16.6,17,16.4,16.55,25398,0
2016-10-19,16.55,17.25,16.405,16.8,31546,0
2016-10-20,16.75,17.15,16.65,17.05,23487,0
2016-10-21,16.9,17.45,16.9,17.3,26804,0
2016-10-24,17.3,17.75,17.15,17.2,46398,0
2016-10-25,17.2,17.9,16.65,16.7,24373,0
2016-10-26,16.55,16.75,16.25,16.4,31146,0
2016-10-27,16.55,17.1,16,16.15,26833,0
2016-10-28,16,16.15,15.45,15.55,35295,0
2016-10-31,15.4,15.55,14.0289,15,173005,0
2016-11-01,15.1,15.4,14.7,14.85,46570,0
2016-11-02,14.7,15.05,14.55,14.6,49569,0
2016-11-03,14.65,15,14.2,14.25,60065,0
2016-11-04,14.25,14.45,14.1,14.2,52369,0
2016-11-07,14.4,14.7,14.3,14.55,51610,0
2016-11-08,14.3,14.8,13.95,14.5,40246,0
2016-11-09,14.65,15.9,13.9,15.65,144017,0
2016-11-10,15.8,16.1,15.5,16,78282,0
2016-11-11,15.95,16.75,15.65,16.65,72774,0
2016-11-14,16.75,17,15.95,16.3,56127,0
2016-11-15,16.4,17.35,16.4,17.25,36142,0
2016-11-16,17.5,17.85,17.45,17.55,76149,0
2016-11-17,17.85,17.9,17.1,17.15,27093,0
2016-11-18,17.3,17.3,16.7955,16.95,42409,0
2016-11-21,17,17.55,17,17.3,42422,0
2016-11-22,17.2,17.35,17.1,17.3,36171,0
2016-11-23,17.25,17.3,16.75,17.3,30521,0
2016-11-25,17.2,17.2,16.75,16.8,15088,0
2016-11-28,16.9,16.9781,16.55,16.7,36149,0
2016-11-29,16.65,17,16.5,16.8,44307,0
2016-11-30,17.55,17.55,17.15,17.25,104636,0
2016-12-01,17.45,17.55,17.05,17.15,58760,0
2016-12-02,17.3,17.75,17.3,17.4,37916,0
2016-12-05,17.6,17.75,17.05,17.25,329243,0
2016-12-06,17.35,17.35,17.1,17.15,65219,0
2016-12-07,17.3,17.35,17.25,17.3,51414,0
2016-12-08,17.25,19.1,17.25,18.9,66835,0
2016-12-09,19.15,22.1,19.15,21.85,152332,0
2016-12-12,22.45,22.5008,21.45,21.8,76634,0
2016-12-13,22,22.395,21.25,22,43559,0
2016-12-14,21.7,22,20.75,20.85,64766,0
2016-12-15,20.65,21.15,20.3754,21.05,77135,0
2016-12-16,21.1,22.2,21.1,21.9,78772,0
2016-12-19,22,22.85,21.95,22.6,53254,0
2016-12-20,22.95,23.25,21.8,22,64994,0
2016-12-21,22.1,22.1,21.6,21.8,48239,0
2016-12-22,21.9,22.65,21.7,22.5,38014,0
2016-12-23,22.7,22.75,21.93,22.25,24759,0
2016-12-27,22.25,23.05,22.155,22.8,35451,0
2016-12-28,22.95,23.35,22.65,23,39382,0
2016-12-29,23.05,23.15,22.7,23,36699,0
2016-12-30,23.1,23.3,22.9,23.15,46926,0
2017-01-03,23.55,23.7,22.75,22.9,39945,0
2017-01-04,22.9,23.9,22.9,23.7,28527,0
2017-01-05,23.75,23.85,23,23.25,23521,0
2017-01-06,23.4,23.45,22.65,22.85,37240,0
2017-01-09,22.65,22.65,22.1,22.3,77157,0
2017-01-10,22.3,22.55,22,22.2,21847,0
2017-01-11,22.2,22.3,21.79,22.2,44718,0
2017-01-12,22.2,22.2,21.65,21.9,35145,0
2017-01-13,21.9,22.3,21.8,22,16822,0
2017-01-17,22.2,22.2,21.75,21.85,31041,0
2017-01-18,21.75,21.85,21.15,21.75,106334,0
2017-01-19,21.75,21.922,21.25,21.55,33984,0
2017-01-20,21.7,21.8,21.3,21.45,42142,0
2017-01-23,21.35,21.55,21.15,21.25,23420,0
2017-01-24,21.5,21.85,21.125,21.725,28304,0
2017-01-25,21.85,21.9,21.05,21.25,58790,0
2017-01-26,21.2,21.26,20.65,20.7,25205,0
2017-01-27,20.75,21.2,20.3,20.6,20885,0
2017-01-30,20.5,20.875,19.75,19.95,37239,0
2017-01-31,20,20.5,19.55,19.8,27956,0
2017-02-01,20.05,20.05,19.15,19.45,109034,0
2017-02-02,19.5,19.85,18.45,18.55,122890,0
2017-02-03,18.6,19.3,18.6,19,62563,0
2017-02-06,19.05,19.05,18.425,18.65,31422,0
2017-02-07,18.35,18.5,18,18.25,85481,0
2017-02-08,18.15,18.2,17.5,18.15,58941,0
2017-02-09,18.15,18.45,18.15,18.3,40426,0
2017-02-10,18.6,19.55,18.55,19.1,111066,0
2017-02-13,19.1,19.3,18.6,18.8,24511,0
2017-02-14,18.85,18.85,18.45,18.8,24086,0
2017-02-15,18.6,18.85,18.5,18.75,22705,0
2017-02-16,18.75,18.85,18.2,18.6,61800,0
2017-02-17,18.75,18.8,18.3,18.55,43721,0
2017-02-21,18.65,18.875,18.5885,18.8,29969,0
2017-02-22,18.8,18.95,18.4,18.4,39158,0
2017-02-23,18.6,18.65,18.175,18.5,35487,0
2017-02-24,18.35,18.5,18.05,18.25,35861,0
2017-02-27,18.35,18.775,18.1,18.35,57434,0
2017-02-28,18.5,18.55,17.5,17.65,94141,0
2017-03-01,17.9,18.5,17.9,18.35,32903,0
2017-03-02,18.2,18.35,18.05,18.2,18271,0
2017-03-03,18.35,18.35,17.55,17.55,26355,0
2017-03-06,17.55,17.85,17.475,17.65,32354,0
2017-03-07,16.75,18.35,16.75,17.8,62034,0
2017-03-08,17.8,18.25,17.55,18.1,43622,0
2017-03-09,18.15,19,18.1,18.9,51810,0
2017-03-10,19.2,19.6,18.7932,19.05,60193,0
2017-03-13,19,19.1,18.7,18.85,45979,0
2017-03-14,18.65,18.95,18.055,18.55,47515,0
2017-03-15,18.8,19.7,18.65,19.55,72152,0
2017-03-16,19.7,20.75,19.2,20.3,112961,0
2017-03-17,20.15,21.25,20.15,20.95,78009,0
2017-03-20,20.95,21.05,20.3,20.65,35048,0
2017-03-21,20.75,20.8042,19.955,20,35214,0
2017-03-22,20,20.25,19.15,19.5,40529,0
2017-03-23,19.5,20,19.5,19.65,29231,0
2017-03-24,19.8,20.25,19.3,19.45,28528,0
2017-03-27,19.15,20.0261,19.15,19.9,30168,0
2017-03-28,19.85,20.15,19.55,19.7,44271,0
2017-03-29,19.6,21.5,19.5,21.5,55516,0
2017-03-30,21.35,21.7,21.15,21.2,29069,0
2017-03-31,21.3,21.7,20.95,21.45,58387,0
2017-04-03,21.55,21.95,21.05,21.15,45845,0
2017-04-04,21.35,21.35,20.3,20.4,40001,0
2017-04-05,20.75,21.5,20.35,20.35,37747,0
2017-04-06,20.6,21.5,20.5,21.4,38672,0
2017-04-07,21.5,22.1,21.475,22,77473,0
2017-04-10,22.15,22.55,21.65,22.3,53705,0
2017-04-11,22.45,22.9079,22.2,22.65,192985,0
2017-04-12,22.75,22.75,21.4,21.55,33303,0
2017-04-13,21.6,21.74,21.1,21.2,37394,0
2017-04-17,21.4,21.4,20.85,21.15,27858,0
2017-04-18,20.95,21.25,20.6,20.8,19163,0
2017-04-19,20.75,20.958,20.45,20.5,84355,0
2017-04-20,20.65,20.95,20.5,20.9,56121,0
2017-04-21,20.8,21.1,20.45,20.85,70127,0
2017-04-24,21.35,21.35,20.55,20.75,63707,0
2017-04-25,20.85,21.15,20.6775,20.8,74550,0
2017-04-26,20.6,20.8,20.25,20.35,76972,0
2017-04-27,20.35,20.4,19.6,19.95,44764,0
2017-04-28,20,20,19.55,19.6,38257,0
2017-05-01,19.6,19.6,18.95,19.05,32052,0
2017-05-02,19.05,19.2,18.7,18.9,29336,0
2017-05-03,18.8,19.25,18.7,19.05,38179,0
2017-05-04,19.05,19.05,18.525,18.65,30278,0
2017-05-05,18.8,19.2,18.7,18.85,49160,0
2017-05-08,18.8,18.875,18.25,18.55,68036,0
2017-05-09,18.3,18.75,16.65,17.05,134694,0
2017-05-10,17.15,18.125,17.05,17.95,49334,0
2017-05-11,17.85,17.85,17.15,17.4,43279,0
2017-05-12,17.35,17.4,16.85,17.15,46839,0
2017-05-15,17.2,18.195,17.2,17.95,42411,0
2017-05-16,18,18.2,17.75,17.75,33105,0
2017-05-17,17.55,17.6,16.9,17,49586,0
2017-05-18,16.85,17.5,16.8,17.2,26095,0
2017-05-19,17.3,17.45,17.05,17.1,28810,0
2017-05-22,17.25,17.25,16.9,17.1,27475,0
2017-05-23,17.25,17.353,16.9,17.05,28680,0
2017-05-24,17.05,17.495,16.7,16.9,25539,0
2017-05-25,16.85,16.95,16,16.25,48528,0
2017-05-26,16.25,16.65,16.1,16.6,38837,0
2017-05-30,16.45,17,16.45,16.65,41144,0
2017-05-31,16.6,17.15,16.296,16.75,70934,0
2017-06-01,16.8,17.45,16.8,17.35,46567,0
2017-06-02,17.35,17.55,17,17.1,48408,0
2017-06-05,17.1,17.3,16.65,16.7,57382,0
2017-06-06,16.55,16.85,16.2,16.55,45530,0
2017-06-07,16.55,16.705,15.6,15.7,45937,0
2017-06-08,15.6,16.45,15.55,16.3,23379,0
2017-06-09,16.35,17,16.2,16.8,34696,0
2017-06-12,16.95,17.1,15.95,16.05,43040,0
2017-06-13,16.1,16.7,15.85,16.4,33741,0
2017-06-14,16.6,16.6,15.6,15.9,34972,0
2017-06-15,15.7,15.95,15.7,15.9,23682,0
2017-06-16,15.75,17.05,15.75,16.85,64570,0
2017-06-19,16.85,16.9,16.2,16.7,29994,0
2017-06-20,16.55,16.55,16.15,16.2,26735,0
2017-06-21,16.15,16.8,15.85,16.3,34321,0
2017-06-22,16.35,16.65,16.1,16.25,35951,0
2017-06-23,16.25,16.45,15.75,16.15,516039,0
2017-06-26,16.2,16.45,15.7,16.1,53127,0
2017-06-27,16.25,16.25,15.75,15.8,34999,0
2017-06-28,15.95,16.4,15.75,16.2,34850,0
2017-06-29,16.2,16.45,15.8,16.35,38117,0
2017-06-30,16.45,16.45,16,16.05,56111,0
2017-07-03,16.15,16.6,16.15,16.55,33414,0
2017-07-05,16.6,16.75,16.15,16.25,40334,0
2017-07-06,16.3,16.7,16.15,16.25,51068,0
2017-07-07,16.3,16.8,16.2,16.75,60345,0
2017-07-10,16.5,17.55,16.2,17.25,58936,0
2017-07-11,17.25,18.35,16.95,18.15,66650,0
2017-07-12,18.4,18.5,17.35,17.5,38552,0
2017-07-13,17.5,18,17.3,17.95,33307,0
2017-07-14,18,18.05,17.55,17.85,39985,0
2017-07-17,17.9,17.95,17.45,17.65,25425,0
2017-07-18,17.7,17.7,17.2,17.6,72678,0
2017-07-19,17.55,19.25,17.55,18.65,119017,0
2017-07-20,18.65,19.25,18.55,18.75,51182,0
2017-07-21,18.65,19.25,18.2,18.45,90598,0
2017-07-24,18.55,18.65,18.1,18.5,49470,0
2017-07-25,18.75,19,18.15,18.3,80226,0
2017-07-26,18.5,19.25,18.38,19,38004,0
2017-07-27,19.05,19.2,18.8,19.05,38421,0
2017-07-28,19.05,19.25,18.25,18.5,45959,0
2017-07-31,18.5,19.25,18.05,18.95,76809,0
2017-08-01,18.95,19.4,18.7,19.3,41620,0
2017-08-02,19.3,19.3,19,19.1,19814,0
2017-08-03,19.1,19.2,18.4,18.95,31520,0
2017-08-04,19.05,19.25,18.7886,18.85,15634,0
2017-08-07,18.8,19.5,18.255,19.3,235318,0
2017-08-08,18.5,18.88,17.1,17.175,191765,0
2017-08-09,17.15,17.15,16.4,16.65,56127,0
2017-08-10,16.65,16.9,16.55,16.6,57444,0
2017-08-11,16.7,16.8,16.1,16.4,46167,0
2017-08-14,16.5,17.15,15.7,15.75,249939,0
2017-08-15,15.8,16.525,15.45,15.5,61474,0
2017-08-16,15.6,15.6,14.75,14.925,102708,0
2017-08-17,14.75,15,14.5,14.6,56462,0
2017-08-18,14.5,14.95,14.3,14.8,39276,0
2017-08-21,14.8,14.95,14.45,14.7,58643,0
2017-08-22,14.75,15.1,14.6,15,38207,0
2017-08-23,14.95,15.1,14.9,14.95,32079,0
2017-08-24,15,15.45,14.95,15.35,29801,0
2017-08-25,15.4,15.75,15.15,15.55,31924,0
2017-08-28,15.55,15.65,15.15,15.6,32321,0
2017-08-29,15.45,15.8,15.3,15.7,36880,0
2017-08-30,15.7,15.8,15.305,15.55,22471,0
2017-08-31,15.7,16.15,15.65,16,35004,0
2017-09-01,16.05,16.4,16,16.15,29886,0
2017-09-05,16.15,16.6,15.95,16,26889,0
2017-09-06,16.15,16.9,16.15,16.9,34578,0
2017-09-07,16.8,16.875,16,16.05,33969,0
2017-09-08,15.75,16.2,15.75,16,40186,0
2017-09-11,16.1,16.35,16,16.2,23779,0
2017-09-12,16.3,16.75,16,16.6,17121,0
2017-09-13,16.6,17,16.25,16.95,28306,0
2017-09-14,17.05,17.35,16.95,17.15,35366,0
2017-09-15,16.9,17.3,16.65,17.2,71330,0
2017-09-18,17.15,17.9,17.15,17.9,27191,0
2017-09-19,17.8,18.25,17.8,18.2,35357,0
2017-09-20,18.2,18.45,18.1,18.3,30321,0
2017-09-21,18.05,18.1,17.6,17.65,51256,0
2017-09-22,17.8,17.8,17.1,17.2,37886,0
2017-09-25,17.5,17.65,17.3,17.35,18304,0
2017-09-26,17.45,17.9,17.35,17.4,26801,0
2017-09-27,17.5,18.05,17.5,17.8,48845,0
2017-09-28,17.95,18.2,17.35,17.4,44213,0
2017-09-29,17.6,17.6,16.8,17.2,83047,0
2017-10-02,17.2,17.85,17.05,17.7,38440,0
2017-10-03,17.75,17.85,17.15,17.45,45532,0
2017-10-04,17.45,18.85,17.45,17.95,47570,0
2017-10-05,17.5,18.25,17.5,18,29806,0
2017-10-06,17.7,18.1,17.6,17.7,19666,0
2017-10-09,17.75,17.95,17.6,17.65,20165,0
2017-10-10,17.8,18.2,17.75,18,25772,0
2017-10-11,18,18.15,17.85,18.1,25356,0
2017-10-12,18,18.15,17.85,18.05,23943,0
2017-10-13,18.05,18.2,18.05,18.15,13508,0
2017-10-16,18.25,18.25,17.85,17.95,17511,0
2017-10-17,17.9,18,17.15,17.3,21009,0
2017-10-18,17.3,17.35,17.15,17.2,11037,0
2017-10-19,17.05,17.2,16.5417,16.85,54174,0
2017-10-20,16.95,17.75,16.85,17.5,30863,0
2017-10-23,17.6,17.65,17.35,17.5,31486,0
2017-10-24,17.6,17.8,17.2,17.25,15887,0
2017-10-25,17.25,17.25,16.85,16.95,25674,0
2017-10-26,17,17.15,16.45,16.55,28544,0
2017-10-27,16.55,18,16.45,17.75,64669,0
2017-10-30,17.55,17.845,17,17.05,18599,0
2017-10-31,17,17.95,17,17.45,46833,0
2017-11-01,17.5,17.85,17.025,17.15,20045,0
2017-11-02,17.4,17.4,16.95,17.05,16621,0
2017-11-03,17.2,17.2,16.6,16.7,24234,0
2017-11-06,16.65,17.5,16.65,17.1,19627,0
2017-11-07,16.4,16.8,15.4,15.4,31148,0
2017-11-08,15.25,15.95,14.8,14.85,24481,0
2017-11-09,14.7,15.05,14.3477,14.95,47395,0
2017-11-10,15.1,15.45,14.9,15.1,34914,0
