Date,Open,High,Low,Close,Volume,OpenInt
2008-08-12,8,8,6.5,7.32,11215,0
2008-08-13,7.83,9.01,7.81,8.65,15948,0
2008-08-14,8.6,10.18,8.6,10.09,29553,0
2008-08-15,10.1,11.1,9.8,9.81,30496,0
2008-08-18,9.9,9.9,8.1,8.34,37207,0
2008-08-19,8.05,8.1,7.1,7.65,101636,0
2008-08-20,7.55,7.75,7.06,7.42,341381,0
2008-08-21,7,9,6.98,7.46,675373,0
2008-08-22,7.5,8.28,7.5,7.99,271315,0
2008-08-25,8.53,8.89,8.05,8.19,229915,0
2008-08-26,8.05,8.14,7.36,7.72,118877,0
2008-08-27,7.51,7.95,7.19,7.6,137725,0
2008-08-28,7.7,7.79,7.25,7.69,292424,0
2008-08-29,7.38,7.71,7.3,7.6,112936,0
2008-09-02,7.01,8.11,7.01,8.05,121417,0
2008-09-03,9.03,9.03,7.53,8.22,158475,0
2008-09-04,7.85,8.33,7.73,8.06,76600,0
2008-09-05,8.1,8.19,7.74,7.8,202500,0
2008-09-08,7.61,8.43,7.6,8.01,128624,0
2008-09-09,7.86,8.08,7.86,7.95,103077,0
2008-09-10,8,8.09,7.64,7.81,84754,0
2008-09-11,7.81,7.84,7.36,7.65,83565,0
2008-09-12,7.41,8.14,7.41,8.05,170850,0
2008-09-15,8.15,8.4,8,8.01,62180,0
2008-09-16,8.19,8.19,7.41,8.12,62330,0
2008-09-17,8.45,8.45,7.74,7.74,59759,0
2008-09-18,7.8,7.85,7.17,7.5,135908,0
2008-09-19,7.42,7.99,7.09,7.87,115375,0
2008-09-22,7.9,8.24,7.25,7.49,68758,0
2008-09-23,7.29,7.82,6.85,7.19,148575,0
2008-09-24,7.15,7.74,7,7.12,147466,0
2008-09-25,7.04,7.48,5.95,5.97,189084,0
2008-09-26,5.73,6.06,5.19,5.54,243972,0
2008-09-29,6.01,7.31,4,5.04,141245,0
2008-09-30,5.11,5.7,3.57,4.82,685789,0
2008-10-01,5.01,5.8,4.82,5.62,131663,0
2008-10-02,5.67,5.79,4.07,4.22,111122,0
2008-10-03,4.22,4.98,3.96,4.04,78962,0
2008-10-06,3.95,5.15,3.26,3.87,177680,0
2008-10-07,3.69,3.87,3.21,3.3,54238,0
2008-10-08,3.13,3.17,1.96,2.03,734522,0
2008-10-09,2.85,2.85,2.27,2.27,290898,0
2008-10-10,2.25,2.47,2.15,2.15,144592,0
2008-10-13,2.27,2.75,2.2,2.22,165185,0
2008-10-14,2.33,2.6,2.22,2.46,142345,0
2008-10-15,2.51,2.58,2.21,2.25,107071,0
2008-10-16,2.2,2.3,2.01,2.19,86101,0
2008-10-17,2.1,2.43,2.1,2.36,41142,0
2008-10-20,2.36,2.69,2.34,2.55,57054,0
2008-10-21,2.56,2.77,2.47,2.54,53151,0
2008-10-22,2.59,2.73,2.5,2.7,40431,0
2008-10-23,2.75,2.85,2.41,2.75,142860,0
2008-10-24,2.7,2.74,2.5,2.59,174963,0
2008-10-27,2.64,2.64,2.33,2.42,42997,0
2008-10-28,2.55,2.55,2.2,2.25,46100,0
2008-10-29,2.3,2.58,2.21,2.25,87959,0
2008-10-30,2.31,2.57,2.25,2.57,47855,0
2008-10-31,2.54,2.77,2.49,2.71,57686,0
2008-11-03,2.88,3,2.81,2.86,46925,0
2008-11-04,3,3,2.74,2.75,54155,0
2008-11-05,2.7,2.75,2.25,2.37,124151,0
2008-11-06,2.2,2.4,2.15,2.15,36992,0
2008-11-07,2.17,2.28,2.17,2.24,31799,0
2008-11-10,2.2,2.48,2.2,2.2,18521,0
2008-11-11,2.2,2.32,2.1,2.1,48450,0
2008-11-12,2.16,2.39,2.12,2.25,81593,0
2008-11-13,2.24,2.48,2.15,2.48,53760,0
2008-11-14,2.33,2.44,2.19,2.19,36627,0
2008-11-17,2.18,2.26,2,2.12,73600,0
2008-11-18,2.1,2.37,2.1,2.37,41914,0
2008-11-19,2.26,2.43,2.12,2.25,17975,0
2008-11-20,2.12,2.25,2.12,2.12,27964,0
2008-11-21,2.12,2.24,2.01,2.24,47694,0
2008-11-24,2,2.31,2,2.02,66404,0
2008-11-25,1.99,2.35,1.9,1.92,52395,0
2008-11-26,1.92,2.02,1.81,1.86,63445,0
2008-11-28,1.9,2.16,1.82,1.83,28007,0
2008-12-01,1.86,1.86,1.57,1.57,48526,0
2008-12-02,1.63,1.99,1.5,1.97,83243,0
2008-12-03,1.82,1.83,1.6,1.82,121054,0
2008-12-04,1.71,1.9,1.58,1.66,47136,0
2008-12-05,1.57,2,1.57,1.64,40976,0
2008-12-08,1.65,1.81,1.65,1.81,55669,0
2008-12-09,1.81,1.97,1.74,1.95,57973,0
2008-12-10,1.95,1.99,1.84,1.89,33943,0
2008-12-11,1.79,1.93,1.79,1.81,44737,0
2008-12-12,1.69,1.87,1.65,1.65,52213,0
2008-12-15,1.65,2,1.42,1.54,128207,0
2008-12-16,1.55,2.22,1.55,2.12,122727,0
2008-12-17,2.04,2.25,1.96,2.14,38808,0
2008-12-18,2.18,2.42,2.06,2.42,90931,0
2008-12-19,2.5,2.5,2.14,2.47,139790,0
2008-12-22,2.52,2.52,2.27,2.44,34254,0
2008-12-23,2.48,2.48,2.26,2.26,11625,0
2008-12-24,2.27,2.43,2.25,2.3,65075,0
2008-12-26,2.28,2.39,2.08,2.15,41522,0
2008-12-29,2.15,2.4,2.01,2.04,70497,0
2008-12-30,2.04,2.46,2.04,2.35,94714,0
2008-12-31,2.29,2.64,2.1,2.6,146700,0
2009-01-02,2.62,3.27,2.62,3.23,105961,0
2009-01-05,3.17,4.1,3.17,3.79,119101,0
2009-01-06,4.18,4.5,4,4,162275,0
2009-01-07,4.15,4.2,3.96,4,83410,0
2009-01-08,4,4.87,4,4.49,72680,0
2009-01-09,4.44,4.6,4.2,4.6,16919,0
2009-01-12,4.6,4.6,3.42,4.15,25171,0
2009-01-13,4.08,4.15,3.59,4.14,32748,0
2009-01-14,4.29,4.48,4,4.33,39104,0
2009-01-15,4.27,4.48,4,4.48,48966,0
2009-01-16,4.63,4.63,4.21,4.6,63123,0
2009-01-20,4.63,4.63,4,4,36415,0
2009-01-21,4.1,4.1,3.53,4.09,47838,0
2009-01-22,3.97,4.04,3.7,3.96,13907,0
2009-01-23,4.03,4.25,3.71,4.25,14664,0
2009-01-26,4.08,4.4,3.86,4.31,18215,0
2009-01-27,4.36,4.44,3.98,4.44,16692,0
2009-01-28,4.6,4.6,4.11,4.6,22083,0
2009-01-29,4.49,4.5,3.99,3.99,33901,0
2009-01-30,3.96,4.38,3.96,3.97,13422,0
2009-02-02,3.91,4.07,3.62,4,51416,0
2009-02-03,3.97,4,3.69,4,107019,0
2009-02-04,3.94,3.96,3.67,3.96,30411,0
2009-02-05,3.85,4.03,3.85,4,27394,0
2009-02-06,4,4,3.85,3.91,21744,0
2009-02-09,4.01,4.22,4.01,4.17,148735,0
2009-02-10,4.25,4.3,3.86,4.02,47852,0
2009-02-11,4,4.09,4,4.09,65754,0
2009-02-12,3.96,4.2,3.96,4.07,36716,0
2009-02-13,4.12,4.12,3.86,3.91,39808,0
2009-02-17,3.95,4.13,3.85,3.85,110311,0
2009-02-18,3.96,4.28,3.85,4.1,24555,0
2009-02-19,4.08,4.2,4.01,4.09,36225,0
2009-02-20,3.97,4.2,3.85,4.07,17517,0
2009-02-23,4.11,4.19,3.85,3.98,64296,0
2009-02-24,4.07,4.2,3.95,4.2,37714,0
2009-02-25,4.2,4.5,4.15,4.36,30265,0
2009-02-26,4.49,4.59,4.32,4.49,25108,0
2009-02-27,4.45,4.67,4.07,4.53,40542,0
2009-03-02,4.15,4.5,3.86,3.93,34683,0
2009-03-03,3.93,4.35,3.81,4.07,40737,0
2009-03-04,4.1,4.49,4.1,4.23,50032,0
2009-03-05,4.26,4.3,3.88,3.99,44328,0
2009-03-06,4.14,4.14,3.95,3.97,10347,0
2009-03-09,3.92,4.16,3.78,3.93,37648,0
2009-03-10,3.76,4.25,3.76,4.19,76677,0
2009-03-11,4.23,4.27,3.95,4.25,36409,0
2009-03-12,4.2,4.26,4.1,4.26,89556,0
2009-03-13,4.28,4.35,4.15,4.25,32381,0
2009-03-16,4.12,4.5,4.1,4.5,38658,0
2009-03-17,4.48,4.58,4.23,4.56,27287,0
2009-03-18,4.5,4.87,4.1,4.79,74739,0
2009-03-19,4.7,4.7,4.42,4.62,30526,0
2009-03-20,4.51,4.81,4.19,4.64,34809,0
2009-03-23,4.88,5,4.41,5,52053,0
2009-03-24,5.01,5.01,4.41,4.56,21167,0
2009-03-25,4.77,5,4.5,5,20818,0
2009-03-26,5,5.05,4.8,4.95,52546,0
2009-03-27,4.95,4.99,4.55,4.55,31907,0
2009-03-30,3.78,4.92,3.78,4.47,59864,0
2009-03-31,4.39,5.01,4.39,4.62,60401,0
2009-04-01,4.41,4.95,4.41,4.93,37823,0
2009-04-02,4.82,5.21,4.68,5,99846,0
2009-04-03,4.81,5.33,4.81,5.27,38362,0
2009-04-06,5.34,5.34,4.9,5.12,19941,0
2009-04-07,4.96,5.28,4.87,4.87,15323,0
2009-04-08,5.19,5.19,5,5.09,8229,0
2009-04-09,5.33,5.51,5.01,5.51,44761,0
2009-04-13,5.57,5.6,5.19,5.5,75793,0
2009-04-14,5.59,5.67,5.29,5.29,106740,0
2009-04-15,5.25,5.41,5.02,5.41,27831,0
2009-04-16,5.73,5.74,5.26,5.53,31408,0
2009-04-17,5.39,5.74,5.08,5.63,27077,0
2009-04-20,5.63,5.87,5.53,5.68,37590,0
2009-04-21,5.5,5.99,5.4,5.99,96211,0
2009-04-22,5.77,5.92,5.5,5.7,55160,0
2009-04-23,5.63,5.87,5.58,5.86,48062,0
2009-04-24,5.97,6.07,5.5,6.04,43566,0
2009-04-27,5.79,6.04,5.79,5.84,37745,0
2009-04-28,5.97,5.97,5.65,5.74,19964,0
2009-04-29,5.75,5.9,5.63,5.9,17761,0
2009-04-30,6.25,6.49,6.19,6.42,75584,0
2009-05-01,6.49,9.89,6.49,8.95,709351,0
2009-05-04,8.86,9.5,8.62,9.48,154915,0
2009-05-05,10,10.57,9.07,10.39,288640,0
2009-05-06,10.69,11.76,10.44,11.75,241027,0
2009-05-07,11.75,11.8,10.91,11,182336,0
2009-05-08,11.49,11.56,11.1,11.34,84128,0
2009-05-11,11.34,12.42,11.12,12.09,124873,0
2009-05-12,12.72,12.73,11.56,11.61,87411,0
2009-05-13,11.81,12.08,11.5,11.59,521218,0
2009-05-14,11.56,11.56,10.01,11.41,129195,0
2009-05-15,11.35,12.34,11.33,11.77,76076,0
2009-05-18,11.8,12.48,11.75,12.48,105451,0
2009-05-19,12.49,12.78,12.21,12.52,67869,0
2009-05-20,12.64,13.04,12.02,12.79,72842,0
2009-05-21,12.6,13.02,12.59,12.89,78597,0
2009-05-22,12.86,13.07,12.05,12.2,91382,0
2009-05-26,12.6,12.99,12,12.45,78039,0
2009-05-27,12.45,12.56,11.61,11.63,141100,0
2009-05-28,11.59,11.79,10.2,10.73,274876,0
2009-05-29,10.76,11.13,9.73,10.28,173998,0
2009-06-01,10.74,10.98,10.12,10.73,149285,0
2009-06-02,10.75,10.79,10.49,10.66,76309,0
2009-06-03,10.38,10.97,10.25,10.72,120545,0
2009-06-04,10.93,11.51,10.67,11.28,125788,0
2009-06-05,11.5,11.9,11.14,11.72,74596,0
2009-06-08,11.72,11.96,10.84,11.89,43044,0
2009-06-09,11.8,12.02,11.58,11.69,100063,0
2009-06-10,11.99,11.99,9.55,9.74,186666,0
2009-06-11,9.95,10.44,8.61,9.93,215614,0
2009-06-12,9.94,10.16,9.65,9.98,106204,0
2009-06-15,9.9,9.9,8.73,8.75,129275,0
2009-06-16,8.67,9.03,8.05,8.23,180209,0
2009-06-17,8.25,8.84,8.15,8.45,117294,0
2009-06-18,8.39,9.16,8.21,8.49,77816,0
2009-06-19,8.72,9.04,8.55,8.97,91213,0
2009-06-22,9.24,9.49,8.85,9.18,121373,0
2009-06-23,9.15,9.58,8.63,9.5,100983,0
2009-06-24,9.53,9.75,8.76,9.18,102327,0
2009-06-25,8.28,9.6,8.28,9.55,108399,0
2009-06-26,9.37,9.7,9,9.65,1114239,0
2009-06-29,9.62,9.85,8.9,9.53,88173,0
2009-06-30,9.58,9.63,9.34,9.6,66862,0
2009-07-01,9.56,9.82,9.2,9.55,108451,0
2009-07-02,9.41,9.49,9.12,9.46,49812,0
2009-07-06,9.44,9.44,8.9,9.33,72827,0
2009-07-07,9.33,9.33,8.92,9.2,51090,0
2009-07-08,9.28,9.8,8.82,9.48,69828,0
2009-07-09,9.52,9.7,9.4,9.58,53825,0
2009-07-10,9.55,9.68,9.22,9.66,23688,0
2009-07-13,9.66,9.66,9.19,9.59,49257,0
2009-07-14,9.56,9.6,9.03,9.18,56973,0
2009-07-15,9.33,9.71,9.11,9.71,98979,0
2009-07-16,9.6,9.7,9.23,9.58,64593,0
2009-07-17,9.63,9.79,9.52,9.75,37076,0
2009-07-20,9.73,10,9.2,9.98,67108,0
2009-07-21,10.09,10.09,9.45,9.67,126564,0
2009-07-22,9.42,10.7,9.31,10.35,191687,0
2009-07-23,10.3,10.84,10.17,10.53,131320,0
2009-07-24,10.48,10.69,10.05,10.69,66592,0
2009-07-27,10.64,10.88,10.39,10.83,61479,0
2009-07-28,9.78,10.61,9.78,10.51,131689,0
2009-07-29,10.46,10.5,10.11,10.4,54766,0
2009-07-30,10,10,9.48,9.63,122935,0
2009-07-31,9.53,10.13,8.75,9.98,116602,0
2009-08-03,10.01,10.05,9.55,9.91,54103,0
2009-08-04,9.87,9.87,9.31,9.58,51582,0
2009-08-05,9.68,9.81,9,9.68,105723,0
2009-08-06,9.71,9.97,9.28,9.89,54214,0
2009-08-07,9.96,9.97,9.51,9.66,50764,0
2009-08-10,9.8,9.89,9.54,9.88,69420,0
2009-08-11,9.87,9.94,9.58,9.67,36457,0
2009-08-12,9.61,9.82,9.48,9.54,43874,0
2009-08-13,9.53,9.53,9.15,9.34,30011,0
2009-08-14,9.32,9.32,9.06,9.17,38086,0
2009-08-17,9.06,9.06,8.64,8.94,56148,0
2009-08-18,8.81,9.34,8.69,9.32,61318,0
2009-08-19,9.2,9.27,8.98,9.17,44892,0
2009-08-20,9.2,9.45,9.03,9.26,39412,0
2009-08-21,9.44,9.44,9.11,9.3,68536,0
2009-08-24,9.24,9.39,8.56,8.61,75601,0
2009-08-25,8.63,8.87,8.44,8.71,40236,0
2009-08-26,8.65,8.84,8.42,8.54,26129,0
2009-08-27,8.11,8.17,7.77,7.93,127773,0
2009-08-28,7.95,8,7.36,7.38,45211,0
2009-08-31,7.3,7.35,6.81,7.05,111362,0
2009-09-01,7.04,7.14,6.88,6.95,41960,0
2009-09-02,6.92,6.92,6.74,6.79,21415,0
2009-09-03,6.79,7.3,6.79,7.17,37534,0
2009-09-04,7.16,7.5,6.93,7.47,46841,0
2009-09-08,7.5,7.63,7.5,7.57,16607,0
2009-09-09,7.53,7.87,7.31,7.49,45778,0
2009-09-10,7.51,7.63,7.31,7.61,21083,0
2009-09-11,7.7,7.87,7.54,7.81,34343,0
2009-09-14,7.75,7.86,7.73,7.83,15068,0
2009-09-15,7.9,8.07,7.7,8.04,41227,0
2009-09-16,8.1,8.34,8.05,8.24,29865,0
2009-09-17,8.09,8.39,8,8.16,20625,0
2009-09-18,8.17,8.38,7.88,7.96,59238,0
2009-09-21,7.93,8.04,7.65,7.79,36148,0
2009-09-22,7.77,7.92,7.61,7.78,36239,0
2009-09-23,7.76,8.2,7.61,7.95,38491,0
2009-09-24,7.94,7.95,7.35,7.57,37060,0
2009-09-25,7.49,7.58,7.19,7.44,31503,0
2009-09-28,7.55,7.55,7.3,7.37,10444,0
2009-09-29,7.37,7.88,7.18,7.75,50496,0
2009-09-30,7.99,7.99,7.45,7.55,38525,0
2009-10-01,7.48,7.49,7.22,7.25,120914,0
2009-10-02,7.25,7.8,7,7.8,71653,0
2009-10-05,7.79,7.9,7.39,7.69,27729,0
2009-10-06,7,7.68,7,7.66,12492,0
2009-10-07,7.66,7.77,7.52,7.68,10020,0
2009-10-08,7.9,7.9,7.27,7.27,44006,0
2009-10-09,7.25,7.94,7.25,7.9,25548,0
2009-10-12,7.86,8.24,7.78,8.08,88309,0
2009-10-13,8.07,8.15,7.91,8,36192,0
2009-10-14,8.31,8.31,7.85,8.1,42229,0
2009-10-15,8.03,8.16,7.98,8.1,67112,0
2009-10-16,8.1,8.11,7.61,7.73,27211,0
2009-10-19,7.85,8.04,7.83,7.9,11998,0
2009-10-20,7.95,8.33,7.76,7.95,68316,0
2009-10-21,8.27,8.48,7.89,8.02,84780,0
2009-10-22,8.02,8.3,7.59,8.16,67976,0
2009-10-23,7.92,7.99,7.51,7.63,29667,0
2009-10-26,7.72,8.1,7.51,7.56,50170,0
2009-10-27,7.54,7.67,7.38,7.49,88536,0
2009-10-28,7.5,8.05,7.46,7.48,46019,0
2009-10-29,7.51,7.6,7.42,7.57,39561,0
2009-10-30,7.42,8,7.32,7.81,258483,0
2009-11-02,7.9,8.29,7.86,8.05,127431,0
2009-11-03,8.04,8.14,7.63,7.93,58140,0
2009-11-04,7.96,8.5,7.37,7.46,57142,0
2009-11-05,7.55,8.17,7.55,8.16,39801,0
2009-11-06,8.12,8.23,8,8.12,51830,0
2009-11-09,8.12,8.17,7.59,7.78,49033,0
2009-11-10,7.8,7.81,7.6,7.63,20676,0
2009-11-11,7.67,7.71,7.4,7.47,16900,0
2009-11-12,7.42,7.5,7.18,7.18,32536,0
2009-11-13,7.28,7.28,7.08,7.13,31267,0
2009-11-16,7.15,7.5,7.15,7.3,24064,0
2009-11-17,7.39,7.39,7.18,7.37,5710,0
2009-11-18,7.28,7.28,7.13,7.15,14860,0
2009-11-19,7.13,7.14,6.95,7.03,44907,0
2009-11-20,6.99,7.04,6.99,7.02,13013,0
2009-11-23,7.04,7.05,6.99,7.01,33016,0
2009-11-24,6.98,6.98,6.73,6.74,33044,0
2009-11-25,6.8,6.8,6.56,6.56,29246,0
2009-11-27,6.42,6.45,6.23,6.34,32476,0
2009-11-30,6.35,6.54,6.35,6.45,45464,0
2009-12-01,6.52,6.53,6.35,6.36,5395,0
2009-12-02,6.34,6.66,6.28,6.63,29305,0
2009-12-03,6.7,6.74,6.5,6.71,21596,0
2009-12-04,6.84,7.56,6.6,7.49,89742,0
2009-12-07,7.45,7.45,7.18,7.23,46364,0
2009-12-08,7.08,7.3,7.08,7.22,14797,0
2009-12-09,7.2,7.81,7,7.49,115118,0
2009-12-10,7.54,7.59,7.41,7.52,18391,0
2009-12-11,7.52,8.35,7.52,8.34,213550,0
2009-12-14,8.31,8.95,8.15,8.94,80607,0
2009-12-15,8.95,8.95,8.4,8.65,92755,0
2009-12-16,8.75,8.76,8.28,8.75,52875,0
2009-12-17,8.72,8.8,8.49,8.71,31193,0
2009-12-18,8.94,8.94,8.56,8.57,90122,0
2009-12-21,8.66,8.95,8.34,8.94,70813,0
2009-12-22,8.91,9.47,8.75,9.34,69474,0
2009-12-23,9.36,9.46,8.96,9.39,14659,0
2009-12-24,9.37,9.43,9.33,9.33,3100,0
2009-12-28,9.36,9.36,8.61,9.02,15231,0
2009-12-29,8.99,9.47,8.89,9.35,37109,0
2009-12-30,9.18,9.37,8.79,9.29,37936,0
2009-12-31,9.25,9.5,8.97,9.15,63381,0
2010-01-04,9.2,9.46,9.02,9.15,21829,0
2010-01-05,9.09,9.33,8.72,8.72,27452,0
2010-01-06,8.68,9.38,8.57,9.15,36854,0
2010-01-07,9,9.44,8.74,9.07,31734,0
2010-01-08,9.07,9.31,8.7,9.24,60288,0
2010-01-11,9.24,9.32,9,9.15,16459,0
2010-01-12,9.1,9.12,8.72,8.75,232294,0
2010-01-13,8.71,9.08,8.7,9.01,23843,0
2010-01-14,9,9.12,8.86,8.99,25815,0
2010-01-15,9.03,9.03,8.44,8.99,37866,0
2010-01-19,8.86,8.96,8.67,8.87,17949,0
2010-01-20,8.76,8.78,8.45,8.48,8077,0
2010-01-21,8.24,8.51,7.91,8.29,45124,0
2010-01-22,8.24,8.55,7.97,8.01,19594,0
2010-01-25,8.4,8.44,7.75,7.78,26769,0
2010-01-26,7.78,8.2,7.78,7.98,14819,0
2010-01-27,7.92,7.92,7.61,7.71,13048,0
2010-01-28,7.7,7.7,7.23,7.26,20398,0
2010-01-29,7.25,7.32,7.13,7.31,31311,0
2010-02-01,7.31,7.48,7.19,7.29,16402,0
2010-02-02,7.28,7.6,7.28,7.47,43536,0
2010-02-03,7.47,8.24,7.47,8.02,74332,0
2010-02-04,8.01,8.51,7.71,8.44,33187,0
2010-02-05,8.2,8.24,7.86,7.89,9273,0
2010-02-08,7.86,7.86,7.42,7.51,48240,0
2010-02-09,7.89,7.89,7.56,7.85,19595,0
2010-02-10,7.84,8.25,7.61,8.07,42607,0
2010-02-11,8.04,8.24,8.01,8.24,11970,0
2010-02-12,8.03,8.21,7.81,7.85,19286,0
2010-02-16,7.89,8.1,7.89,8.1,35665,0
2010-02-17,8.08,8.19,8.08,8.13,4579,0
2010-02-18,8.09,8.14,8.09,8.13,5165,0
2010-02-19,8.14,8.22,8.13,8.22,17527,0
2010-02-22,7.84,8.41,7.83,8.41,27360,0
2010-02-23,8.43,8.81,8.41,8.62,44568,0
2010-02-24,8.64,8.66,8.3,8.4,15985,0
2010-02-25,8.28,8.48,8.13,8.27,6119,0
2010-02-26,8.19,8.71,8.19,8.49,13822,0
2010-03-01,8.49,8.77,8.4,8.58,22498,0
2010-03-02,8.57,8.57,7.94,8.38,7392,0
2010-03-03,8.42,8.55,8.21,8.26,20058,0
2010-03-04,8.23,8.37,8.23,8.33,6483,0
2010-03-05,8.33,8.52,8.1,8.44,36772,0
2010-03-08,8.4,8.85,8.4,8.8,34505,0
2010-03-09,8.66,9.2,8.66,8.69,39272,0
2010-03-10,8.57,8.68,7.96,8.1,37564,0
2010-03-11,8.04,8.93,8.04,8.6,28218,0
2010-03-12,8.51,8.79,8.41,8.69,34482,0
2010-03-15,8.7,8.83,8.69,8.83,27917,0
2010-03-16,8.98,9,8.66,8.93,56658,0
2010-03-17,8.95,9.06,8.25,9.02,43368,0
2010-03-18,8.76,9.05,8.76,9.01,7956,0
2010-03-19,9.08,9.27,9.02,9.05,35440,0
2010-03-22,9.02,9.23,9,9.17,37832,0
2010-03-23,8.6,9.23,8.6,9.22,35722,0
2010-03-24,9.25,9.25,9.09,9.13,55684,0
2010-03-25,9.15,9.5,9.03,9.1,18481,0
2010-03-26,9.12,9.19,8.79,9.15,14212,0
2010-03-29,9.12,9.25,9.12,9.2,13686,0
2010-03-30,8.97,9.24,8.97,9.21,14265,0
2010-03-31,9.14,9.28,9.12,9.15,52150,0
2010-04-01,9.2,9.2,8.6,9.08,36443,0
2010-04-05,9.13,9.18,8.88,9.18,12501,0
2010-04-06,8.78,9.1,8.78,9.02,31735,0
2010-04-07,8.99,9.13,8.85,8.86,18443,0
2010-04-08,8.88,8.9,8.65,8.77,41615,0
2010-04-09,8.79,8.96,8.33,8.93,21294,0
2010-04-12,8.93,9.32,8.93,9.04,20418,0
2010-04-13,8.96,9.1,8.83,9.01,13351,0
2010-04-14,8.98,9.27,8.89,9.27,12860,0
2010-04-15,9.27,9.4,9.1,9.4,49188,0
2010-04-16,9.41,9.48,9.12,9.3,35988,0
2010-04-19,9.3,9.3,9.12,9.14,9697,0
2010-04-20,9.14,9.2,8.77,9.2,31441,0
2010-04-21,9.22,9.38,8.92,9.31,5609,0
2010-04-22,9.21,9.4,9.13,9.33,36926,0
2010-04-23,9.27,9.48,9.2,9.3,28807,0
2010-04-26,9.28,9.59,8.9,9.15,47935,0
2010-04-27,9.08,9.34,9.08,9.2,13733,0
2010-04-28,9.25,9.3,9.05,9.27,17376,0
2010-04-29,9.32,9.77,9.18,9.45,33138,0
2010-04-30,9.35,9.35,8.62,9.1,77903,0
2010-05-03,9.09,9.11,8.12,8.63,78441,0
2010-05-04,8.37,8.37,7.75,8,96039,0
2010-05-05,7.9,8.12,7.83,7.83,52957,0
2010-05-06,7.82,8.28,7.34,7.62,49416,0
2010-05-07,7.65,8.05,6.93,7.09,51629,0
2010-05-10,7.5,7.96,7.3,7.53,49172,0
2010-05-11,7.43,7.43,7.1,7.13,49025,0
2010-05-12,7.11,7.62,6.82,7.55,53969,0
2010-05-13,7.49,7.49,7.3,7.33,13946,0
2010-05-14,7.43,7.57,6.95,7.02,22386,0
2010-05-17,7.03,7.31,6.93,7.21,33960,0
2010-05-18,7.32,7.32,7.01,7.1,86791,0
2010-05-19,7.08,7.21,6.86,7.13,34756,0
2010-05-20,6.97,7,6.67,6.72,32818,0
2010-05-21,6.67,7.36,6.67,7.15,31107,0
2010-05-24,7.1,7.1,6.9,6.9,26231,0
2010-05-25,6.78,6.8,6.68,6.69,12294,0
2010-05-26,6.67,6.84,6.67,6.8,14603,0
2010-05-27,6.93,6.95,6.77,6.95,21164,0
2010-05-28,6.91,7.17,6.91,7.02,174497,0
2010-06-01,7,7.11,6.77,6.81,17439,0
2010-06-02,6.82,6.9,6.79,6.87,10899,0
2010-06-03,6.84,7.01,6.8,6.97,12722,0
2010-06-04,6.95,7.11,6.39,6.56,35062,0
2010-06-07,6.75,6.75,6.44,6.49,32379,0
2010-06-08,6.48,6.5,6.33,6.5,26730,0
2010-06-09,6.55,6.56,6.52,6.55,28009,0
2010-06-10,6.66,6.89,6.54,6.69,21733,0
2010-06-11,6.8,6.8,6.52,6.55,49560,0
2010-06-14,6.62,6.91,6.56,6.87,26328,0
2010-06-15,6.75,7.19,6.75,6.77,44984,0
2010-06-16,6.74,6.85,6.71,6.72,17332,0
2010-06-17,6.79,6.96,6.7,6.76,21400,0
2010-06-18,6.78,6.96,6.72,6.91,44129,0
2010-06-21,6.87,7.04,6.84,6.88,20911,0
2010-06-22,6.88,7.01,6.67,6.82,48063,0
2010-06-23,6.83,6.84,6.71,6.81,18011,0
2010-06-24,6.72,6.8,6.38,6.64,49484,0
2010-06-25,6.66,7.21,6.51,6.64,1067115,0
2010-06-28,6.63,6.73,6.52,6.54,30168,0
2010-06-29,6.37,6.51,6.31,6.36,44236,0
2010-06-30,6.34,6.47,6.28,6.32,24057,0
2010-07-01,6.25,6.25,6.1,6.17,21332,0
2010-07-02,6.12,6.17,6.02,6.02,30982,0
2010-07-06,6.18,6.77,6.14,6.44,65364,0
2010-07-07,6.24,6.51,6.17,6.51,76964,0
2010-07-08,6.01,6.73,6.01,6.61,108168,0
2010-07-09,6.7,7.01,6.56,6.74,17081,0
2010-07-12,6.21,7.41,6.05,7.3,67641,0
2010-07-13,6.9,7.51,6.86,7.39,30295,0
2010-07-14,7.39,7.45,7.02,7.23,32492,0
2010-07-15,7.01,7.14,6.72,7.04,23281,0
2010-07-16,6.74,7.25,6.73,7.15,118977,0
2010-07-19,7.12,7.19,6.85,7.13,17882,0
2010-07-20,6.82,7.18,6.82,7.1,14060,0
2010-07-21,7.1,7.44,6.67,7.37,12494,0
2010-07-22,7.34,7.37,7.06,7.37,6085,0
2010-07-23,7.24,7.38,7.14,7.35,2806,0
2010-07-26,7.34,7.34,7.1,7.31,11391,0
2010-07-27,7.32,7.47,6.9,7.04,29146,0
2010-07-28,6.98,7.46,6.98,7.4,49826,0
2010-07-29,7.35,7.4,6.8,7.3,74376,0
2010-07-30,7.25,7.29,7.14,7.2,19013,0
2010-08-02,7.17,7.35,6.87,6.92,23417,0
2010-08-03,6.98,6.98,6.52,6.87,7396,0
2010-08-04,6.82,6.96,6.78,6.91,11878,0
2010-08-05,6.86,6.96,6.86,6.96,8170,0
2010-08-06,6.86,6.88,6.84,6.84,700,0
2010-08-09,6.84,6.85,6.81,6.81,5705,0
2010-08-10,6.78,6.88,6.75,6.79,5386,0
2010-08-11,6.69,6.69,6.5,6.57,7029,0
2010-08-12,6.48,6.58,6.43,6.52,2602,0
2010-08-13,6.59,6.59,6.41,6.54,5264,0
2010-08-16,6.42,6.51,6.42,6.5,900,0
2010-08-17,6.5,6.57,6.47,6.5,57811,0
2010-08-18,6.45,6.5,6.45,6.46,2300,0
2010-08-19,6.65,6.75,6.4,6.75,7203,0
2010-08-20,6.73,7.39,6.73,7.15,50212,0
2010-08-23,7.15,7.23,6.86,7.01,22361,0
2010-08-24,6.95,7.42,6.95,7.35,25884,0
2010-08-25,7.13,7.53,7.13,7.41,15833,0
2010-08-26,7.38,7.45,7.33,7.34,15607,0
2010-08-27,7.39,7.49,7.39,7.4,21327,0
2010-08-30,7.25,7.4,7.25,7.34,11165,0
2010-08-31,7.45,7.45,7.28,7.28,8781,0
2010-09-01,7.86,7.86,7.39,7.44,12409,0
2010-09-02,7.39,7.46,7.33,7.33,9694,0
2010-09-03,7.3,7.46,7.18,7.31,7070,0
2010-09-07,7.28,7.28,7.22,7.23,4839,0
2010-09-08,7.12,7.24,7.08,7.17,5385,0
2010-09-09,7.19,7.24,7.19,7.23,4733,0
2010-09-10,7.19,7.19,7,7.08,5141,0
2010-09-13,7.14,7.14,7.02,7.07,3531,0
2010-09-14,6.86,7.07,6.86,6.95,2200,0
2010-09-15,6.87,6.95,6.85,6.9,3331,0
2010-09-16,6.9,7.03,6.9,6.98,2250,0
2010-09-17,6.85,7.18,6.84,7.18,6572,0
2010-09-20,7.12,7.18,7,7.18,9077,0
2010-09-21,7.13,7.13,7.03,7.11,7292,0
2010-09-22,7.08,7.08,7.03,7.06,12509,0
2010-09-23,7.03,7.2,7.02,7.2,2948,0
2010-09-24,7.07,7.07,6.91,7.02,3626,0
2010-09-27,6.71,6.84,6.71,6.75,10353,0
2010-09-28,6.75,6.8,6.75,6.76,10351,0
2010-09-29,6.76,6.97,6.3,6.3,24928,0
2010-09-30,6.48,6.56,6.38,6.54,22651,0
2010-10-01,6.48,6.59,6.39,6.51,9092,0
2010-10-04,6.61,6.83,6.61,6.76,7368,0
2010-10-05,6.74,6.83,6.74,6.79,7400,0
2010-10-06,6.76,7.04,6.76,7,12614,0
2010-10-07,6.75,6.99,6.75,6.94,5167,0
2010-10-08,6.89,6.94,6.84,6.84,5343,0
2010-10-11,6.78,7.03,6.78,6.97,4051,0
2010-10-12,6.9,7,6.9,6.95,5415,0
2010-10-13,6.93,7.12,6.83,7.04,16791,0
2010-10-14,7.08,7.19,7.08,7.15,21402,0
2010-10-15,7.13,7.14,6.72,7.01,28738,0
2010-10-18,7,7.2,7,7.2,8675,0
2010-10-19,7.19,7.22,7.17,7.21,3584,0
2010-10-20,7.14,7.3,7.1,7.3,21009,0
2010-10-21,7.24,7.25,6.95,7.17,17569,0
2010-10-22,7.24,7.48,7.22,7.42,120880,0
2010-10-25,7.5,7.5,7.23,7.23,2872,0
2010-10-26,7.28,7.28,6.91,7.02,11173,0
2010-10-27,7.11,7.12,6.95,7.01,14461,0
2010-10-28,6.61,7.3,6.61,7.25,21656,0
2010-10-29,7.5,7.52,7.25,7.4,19741,0
2010-11-01,7.34,7.55,7.25,7.34,11177,0
2010-11-02,7.5,7.75,7.47,7.75,26049,0
2010-11-03,7.74,7.74,7.48,7.5,4817,0
2010-11-04,7.1,7.33,7.1,7.31,5500,0
2010-11-05,7.28,7.61,7.1,7.48,10050,0
2010-11-08,7.34,7.49,7.05,7.09,43319,0
2010-11-09,7.18,7.41,7.03,7.08,7609,0
2010-11-10,6.94,7.1,6.89,7.09,5086,0
2010-11-11,7.17,7.18,6.85,7,16077,0
2010-11-12,6.61,6.8,6.61,6.8,7340,0
2010-11-15,6.79,6.9,6.75,6.9,3804,0
2010-11-16,6.9,7.14,6.85,6.91,21282,0
2010-11-17,6.94,6.94,6.86,6.86,2464,0
2010-11-18,7.5,7.6,7.41,7.5,51718,0
2010-11-19,7.54,7.75,7.48,7.74,72736,0
2010-11-22,7.75,8.04,7.7,7.7,69004,0
2010-11-23,7.68,7.73,7.49,7.55,68628,0
2010-11-24,7.61,7.66,7.52,7.56,13067,0
2010-11-26,7.6,7.6,7.54,7.55,21011,0
2010-11-29,7.49,7.59,7.45,7.52,14251,0
2010-11-30,7.41,7.59,7.41,7.59,5681,0
2010-12-01,7.55,7.62,7.49,7.52,40615,0
2010-12-02,7.44,7.54,7.44,7.51,37329,0
2010-12-03,7.6,7.6,7.47,7.55,154646,0
2010-12-06,7.49,7.54,7.41,7.5,40210,0
2010-12-07,7.55,7.75,7.55,7.72,34888,0
2010-12-08,7.75,7.76,7.67,7.71,41970,0
2010-12-09,7.78,8.05,7.74,8.03,84583,0
2010-12-10,8.09,8.23,8,8.07,150498,0
2010-12-13,8.13,8.2,7.98,7.98,55972,0
2010-12-14,8.05,8.08,7.98,8.05,67796,0
2010-12-15,8.04,8.05,7.8,7.84,24666,0
2010-12-16,7.92,7.93,7.65,7.78,17847,0
2010-12-17,7.75,8.03,7.7,7.9,18896,0
2010-12-20,7.94,8.23,7.86,8.09,101829,0
2010-12-21,8.08,8.26,8,8.12,67037,0
2010-12-22,8.15,8.25,8,8.15,156042,0
2010-12-23,8.14,8.29,8.14,8.29,11702,0
2010-12-27,8.29,8.3,8.17,8.26,9595,0
2010-12-28,8.23,8.82,8.23,8.75,44168,0
2010-12-29,8.9,9,8.51,9,21794,0
2010-12-30,8.93,9.02,8.93,9,74137,0
2010-12-31,9.02,9.45,8.95,9.45,24427,0
2011-01-03,9.36,9.4,9.19,9.34,50631,0
2011-01-04,9.3,9.37,8.89,8.89,19482,0
2011-01-05,8.75,8.88,8.51,8.81,22485,0
2011-01-06,8.79,8.87,8.3,8.42,35178,0
2011-01-07,8.47,8.47,8.13,8.3,16302,0
2011-01-10,8.22,8.24,8.12,8.15,19967,0
2011-01-11,8.11,8.88,8.11,8.71,70921,0
2011-01-12,8.66,8.67,8.31,8.4,81151,0
2011-01-13,8.5,8.67,8.26,8.67,26389,0
2011-01-14,8.61,8.61,8.45,8.49,4216,0
2011-01-18,8.5,8.85,8.5,8.76,17006,0
2011-01-19,8.49,8.81,8.49,8.65,9259,0
2011-01-20,8.59,8.7,8.34,8.44,5084,0
2011-01-21,8.4,8.57,8.31,8.38,6621,0
2011-01-24,8.34,8.42,8.23,8.25,2556,0
2011-01-25,8.28,8.28,8.2,8.2,1400,0
2011-01-26,8.22,8.22,8.16,8.16,1800,0
2011-01-27,8.21,8.51,8.21,8.45,13317,0
2011-01-28,8.45,8.45,8.3,8.39,7573,0
2011-01-31,8.3,8.43,8.23,8.43,9939,0
2011-02-01,8.4,8.47,8.4,8.45,5403,0
2011-02-02,8.4,8.49,8.4,8.46,909,0
2011-02-03,8.42,8.42,8.29,8.29,1809,0
2011-02-04,8.3,8.5,8.3,8.5,5326,0
2011-02-07,8.41,8.5,8.41,8.42,6077,0
2011-02-08,8.44,8.44,8.04,8.35,14385,0
2011-02-09,8.15,8.39,8.15,8.27,3742,0
2011-02-10,8.24,8.37,8.04,8.37,9560,0
2011-02-11,8.22,8.22,7.73,7.77,36388,0
2011-02-14,7.74,8.12,7.74,7.95,40190,0
2011-02-15,7.79,7.98,7.79,7.92,17397,0
2011-02-16,7.95,8,7.79,7.98,20039,0
2011-02-18,7.98,7.98,7.74,7.8,14826,0
2011-02-22,7.8,7.8,7.2,7.29,27543,0
2011-02-23,7.37,7.41,7.02,7.2,17856,0
2011-02-24,7.14,7.14,6.85,6.95,43864,0
2011-02-25,6.99,7,6.9,6.9,48716,0
2011-02-28,6.9,6.91,6.8,6.81,11333,0
2011-03-01,6.79,6.8,6.68,6.68,13288,0
2011-03-02,6.67,6.68,6.38,6.52,36677,0
2011-03-03,6.51,6.56,6.48,6.48,6959,0
2011-03-04,6.84,6.84,6.35,6.4,11864,0
2011-03-07,6.65,6.72,6.4,6.4,17580,0
2011-03-08,6.46,6.63,6.23,6.23,18117,0
2011-03-09,6.2,6.26,5.76,6.06,43148,0
2011-03-10,6,6.1,5.94,6.02,31064,0
2011-03-11,5.92,6,5.78,5.95,22148,0
2011-03-14,6.2,6.21,6,6.05,12127,0
2011-03-15,6.09,6.1,5.92,6.02,12000,0
2011-03-16,6.49,6.53,5.75,5.75,21975,0
2011-03-17,5.76,5.9,5.7,5.7,17948,0
2011-03-18,6.18,6.18,5.64,5.96,34457,0
2011-03-21,6,6.13,5.85,5.88,11424,0
2011-03-22,5.73,6.05,5.66,5.95,13630,0
2011-03-23,6.26,6.27,5.75,5.84,7200,0
2011-03-24,6.01,6.03,5.77,5.9,6785,0
2011-03-25,6.23,6.23,5.86,5.99,19375,0
2011-03-28,5.97,6.04,5.8,5.86,19131,0
2011-03-29,6.18,6.19,5.75,5.9,12623,0
2011-03-30,5.86,5.94,5.76,5.88,9743,0
2011-03-31,5.91,5.91,5.74,5.89,18197,0
2011-04-01,5.8,5.85,5.78,5.78,11086,0
2011-04-04,5.8,5.84,5.63,5.63,88207,0
2011-04-05,5.64,5.65,5.53,5.53,13684,0
2011-04-06,5.66,5.66,5.58,5.6,17700,0
2011-04-07,5.76,5.84,5.26,5.33,15469,0
2011-04-08,5.34,5.52,5.25,5.35,30215,0
2011-04-11,5.34,5.39,5.19,5.22,11169,0
2011-04-12,5.6,5.6,5.29,5.38,10725,0
2011-04-13,5.41,5.47,5.16,5.16,10553,0
2011-04-14,5.15,5.23,5.1,5.18,14325,0
2011-04-15,5.18,5.4,5.1,5.24,16130,0
2011-04-18,5.32,5.32,5.12,5.15,20334,0
2011-04-19,5.16,5.45,5.16,5.35,22699,0
2011-04-20,5.5,5.72,5.4,5.4,42349,0
2011-04-21,5.44,5.62,5.38,5.5,14046,0
2011-04-25,5.55,5.55,5.45,5.48,17176,0
2011-04-26,5.45,5.5,5.4,5.45,15838,0
2011-04-27,5.45,5.5,5.43,5.43,18151,0
2011-04-28,5.45,5.45,5.25,5.3,21612,0
2011-04-29,5.27,5.4,5.23,5.33,17350,0
2011-05-02,5.31,5.31,5.13,5.13,10642,0
2011-05-03,5.2,5.38,5.08,5.09,40152,0
2011-05-04,5.13,5.32,5.09,5.15,44696,0
2011-05-05,5.2,5.2,5.07,5.14,25915,0
2011-05-06,5.08,5.1,5.05,5.09,36592,0
2011-05-09,5.05,5.2,5.01,5.18,26601,0
2011-05-10,5.24,5.26,5.18,5.19,8545,0
2011-05-11,5.16,5.22,5.16,5.16,10010,0
2011-05-12,5.11,5.55,5.11,5.4,61231,0
2011-05-13,6.74,7,6.25,6.33,119077,0
2011-05-16,6.39,6.39,6.24,6.25,57405,0
2011-05-17,6.18,6.3,5.99,6.25,34676,0
2011-05-18,6.29,6.29,6.15,6.2,43407,0
2011-05-19,6.19,6.2,6.13,6.13,9611,0
2011-05-20,6.06,6.24,5.92,5.97,15697,0
2011-05-23,5.78,5.97,5.72,5.78,9258,0
2011-05-24,5.64,5.78,5.64,5.77,11684,0
2011-05-25,5.71,5.71,5.67,5.67,11578,0
2011-05-26,5.64,5.71,5.64,5.69,3600,0
2011-05-27,5.7,5.73,5.52,5.54,23718,0
2011-05-31,5.59,5.75,5.58,5.69,30149,0
2011-06-01,5.74,5.85,5.7,5.81,17195,0
2011-06-02,5.85,5.85,5.77,5.83,10959,0
2011-06-03,5.79,5.79,5.7,5.73,12956,0
2011-06-06,5.49,5.64,5.27,5.41,16936,0
2011-06-07,5.33,5.46,5.33,5.42,6975,0
2011-06-08,5.43,5.45,5.11,5.4,57418,0
2011-06-09,5.36,5.49,5.23,5.28,13154,0
2011-06-10,5.27,5.33,5.08,5.12,8570,0
2011-06-13,5.12,5.12,5.01,5.02,37560,0
2011-06-14,5.02,5.05,4.96,4.99,24372,0
2011-06-15,4.94,5.01,4.94,4.95,16464,0
2011-06-16,4.92,4.98,4.8,4.84,27125,0
2011-06-17,4.89,5.09,4.83,5.06,20515,0
2011-06-20,5,5,4.88,4.9,22739,0
2011-06-21,5.05,5.09,4.84,4.96,24569,0
2011-06-22,4.87,5.02,4.77,4.84,21658,0
2011-06-23,4.86,4.89,4.78,4.81,16688,0
2011-06-24,4.76,4.86,4.7,4.81,19536,0
2011-06-27,4.77,5,4.73,4.98,7400,0
2011-06-28,5,5.12,5,5.12,9551,0
2011-06-29,5.02,5.3,5,5.27,36110,0
2011-06-30,5.13,5.29,5,5.12,23800,0
2011-07-01,5.1,5.21,5.1,5.1,10100,0
2011-07-05,5.1,5.35,5.08,5.25,16929,0
2011-07-06,5.28,5.5,5.28,5.43,24947,0
2011-07-07,5.5,5.58,5.36,5.36,51235,0
2011-07-08,5.36,5.67,5.36,5.58,45395,0
2011-07-11,5.53,5.74,5.35,5.37,34555,0
2011-07-12,5.37,5.61,5.37,5.55,20587,0
2011-07-13,5.52,5.6,5.5,5.55,5074,0
2011-07-14,5.74,5.91,5.74,5.84,5100,0
2011-07-15,5.85,5.85,5.66,5.7,15442,0
2011-07-18,5.68,5.75,5.42,5.42,24120,0
2011-07-19,5.49,5.7,5.46,5.52,15032,0
2011-07-20,5.5,5.91,5.44,5.84,5588,0
2011-07-21,5.79,5.79,5.66,5.69,7503,0
2011-07-22,5.73,5.9,5.73,5.79,3900,0
2011-07-25,5.8,5.93,5.52,5.55,3610,0
2011-07-26,5.55,5.88,5.49,5.65,6195,0
2011-07-27,5.72,5.77,5.44,5.66,5852,0
2011-07-28,5.63,5.95,5.58,5.65,9314,0
2011-07-29,5.51,5.68,5.45,5.56,3500,0
2011-08-01,5.95,5.95,5.7,5.82,7898,0
2011-08-02,5.83,5.84,5.65,5.65,9924,0
2011-08-03,5.71,6,5.5,5.93,18927,0
2011-08-04,5.79,5.98,5.79,5.81,12000,0
2011-08-05,5.77,5.86,5.66,5.75,18082,0
2011-08-08,5.66,5.66,4.76,4.85,61775,0
2011-08-09,4.79,5.36,4.79,5.36,19095,0
2011-08-10,5.1,5.42,5.05,5.06,2146,0
2011-08-11,5.05,5.38,4.83,5.02,13431,0
2011-08-12,4.88,5.56,4.88,5.4,8547,0
2011-08-15,5.5,5.5,5.2,5.42,1122,0
2011-08-16,5.35,5.6,5.35,5.59,25754,0
2011-08-17,5.5,5.64,5.5,5.53,17878,0
2011-08-18,5.36,5.74,5.25,5.6,20929,0
2011-08-19,5.46,5.66,5.23,5.23,109152,0
2011-08-22,5.36,5.48,4.76,5.19,9600,0
2011-08-23,5,5.25,4.99,5.25,6200,0
2011-08-24,5.16,5.27,5.06,5.26,2617,0
2011-08-25,5.31,5.33,5.08,5.25,2834,0
2011-08-26,5.25,5.4,5.25,5.36,100498,0
2011-08-29,5.34,5.4,5.14,5.4,2800,0
2011-08-30,5.28,5.42,5.03,5.31,188306,0
2011-08-31,5.34,5.34,5.08,5.32,4655,0
2011-09-01,5.3,5.5,5.25,5.4,11579,0
2011-09-02,5.39,5.39,5.04,5.15,25061,0
2011-09-06,5.45,5.45,4.92,5.05,6600,0
2011-09-07,5.1,5.14,5.07,5.14,14560,0
2011-09-08,5.04,5.12,5,5,3167,0
2011-09-09,4.99,5.24,4.77,5.09,12464,0
2011-09-12,4.83,5.75,4.83,5.38,15816,0
2011-09-13,5.4,5.4,5.13,5.28,4700,0
2011-09-14,5.26,5.26,5.02,5.03,2408,0
2011-09-15,5.06,5.13,5.02,5.13,1416,0
2011-09-16,5.18,5.18,5.05,5.18,7139,0
2011-09-19,5.05,5.21,5.05,5.15,1300,0
2011-09-20,5.2,5.25,5.05,5.24,15051,0
2011-09-21,5.21,5.48,5.1,5.43,32988,0
2011-09-22,5.1,5.49,5.08,5.14,6938,0
2011-09-23,5.15,5.2,5.06,5.16,12713,0
2011-09-26,5.19,5.25,5.07,5.1,8737,0
2011-09-27,5.11,5.49,5.11,5.4,4279,0
2011-09-28,5.43,5.43,5.32,5.38,500,0
2011-09-29,5.4,5.4,5.07,5.07,2060,0
2011-09-30,5,5,5,5,188,0
2011-10-03,4.98,5.23,4.77,4.98,6301,0
2011-10-04,4.82,5.09,4.82,4.95,2700,0
2011-10-05,4.74,4.89,4.74,4.87,7500,0
2011-10-06,4.95,4.95,4.64,4.74,7645,0
2011-10-07,4.88,4.99,4.76,4.91,6371,0
2011-10-10,4.96,5.1,4.88,4.97,16219,0
2011-10-11,5.2,5.2,4.77,4.77,3300,0
2011-10-12,4.84,5.19,4.83,5.17,8556,0
2011-10-13,5.17,5.17,4.91,5.04,6209,0
2011-10-14,5.06,5.06,4.83,4.88,3301,0
2011-10-17,4.95,5,4.77,4.85,3502,0
2011-10-18,4.67,5,4.67,5,3778,0
2011-10-19,4.99,4.99,4.79,4.97,3797,0
2011-10-20,4.99,4.99,4.88,4.93,5000,0
2011-10-21,5.02,5.28,4.92,5.01,3294,0
2011-10-24,5.29,5.31,5,5.14,6211,0
2011-10-25,5.04,5.24,4.97,4.98,7183,0
2011-10-26,4.76,5,4.76,4.98,700,0
2011-10-27,4.97,5.15,4.85,5.01,16320,0
2011-10-28,4.95,5,4.91,4.95,2547,0
2011-10-31,4.93,5.57,4.93,5.49,3006,0
2011-11-01,5.42,5.48,5.11,5.11,7601,0
2011-11-02,5.16,5.16,4.86,5.09,9540,0
2011-11-03,4.94,5.16,4.93,5.06,4780,0
2011-11-04,4.93,5.15,4.87,5.05,2845,0
2011-11-07,5.09,5.13,4.87,4.95,3290,0
2011-11-08,5.06,5.06,4.84,5.05,31034,0
2011-11-09,4.98,5.05,4.95,5.03,7704,0
2011-11-10,4.88,4.93,4.75,4.77,9713,0
2011-11-11,4.92,5.14,4.92,5.1,15076,0
2011-11-14,5.1,5.1,5.1,5.1,5483,0
2011-11-15,5.02,5.09,4.99,5.08,42300,0
2011-11-16,5.03,5.18,4.97,5.14,41183,0
2011-11-17,5.01,5.14,4.98,5.14,1924,0
2011-11-18,4.93,5.18,4.93,5.18,37985,0
2011-11-21,4.99,5.16,4.99,5.16,1003,0
2011-11-22,5.01,5.09,5,5.09,911,0
2011-11-23,5.07,5.2,4.88,5.03,9468,0
2011-11-25,5.2,5.25,5.14,5.14,1299,0
2011-11-28,5.2,5.24,5.03,5.22,23439,0
2011-11-29,5.16,5.44,5.16,5.44,11955,0
2011-11-30,5.25,5.5,5.11,5.5,7193,0
2011-12-01,5.46,5.48,5.41,5.41,1213,0
2011-12-02,5.38,5.5,5.24,5.49,2200,0
2011-12-05,5.5,5.81,5.43,5.8,49563,0
2011-12-06,5.99,5.99,5.77,5.9,19277,0
2011-12-07,5.93,5.95,5.66,5.9,3000,0
2011-12-08,5.84,5.9,5.57,5.63,4012,0
2011-12-09,5.7,5.7,5.62,5.7,3894,0
2011-12-12,5.49,5.89,5.49,5.59,24588,0
2011-12-13,5.63,5.65,5.47,5.6,1149,0
2011-12-14,5.6,5.62,5.37,5.37,10320,0
2011-12-15,5.45,5.55,5.45,5.5,9214,0
2011-12-16,5.48,5.48,5.23,5.25,27556,0
2011-12-19,5.23,5.39,5.23,5.29,2995,0
2011-12-20,5.35,5.39,5.21,5.39,8844,0
2011-12-21,5.39,5.4,5.2,5.3,17277,0
2011-12-22,5.18,5.4,5.18,5.25,3209,0
2011-12-23,5.25,5.54,5.24,5.3,25808,0
2011-12-27,5.55,5.55,5.25,5.39,5535,0
2011-12-28,5.4,5.6,5.33,5.57,49518,0
2011-12-29,5.52,5.56,5.35,5.5,6954,0
2011-12-30,5.5,5.6,5.5,5.59,21612,0
2012-01-03,5.6,5.6,5.5,5.54,1686,0
2012-01-04,5.37,5.53,5.37,5.53,2178,0
2012-01-05,5.52,5.95,5.39,5.95,28950,0
2012-01-06,5.89,5.93,5.49,5.85,4100,0
2012-01-09,5.68,5.9,5.45,5.72,19948,0
2012-01-10,5.61,5.7,5.52,5.65,2800,0
2012-01-11,5.67,5.76,5.6,5.76,8448,0
2012-01-12,5.87,5.88,5.75,5.88,12956,0
2012-01-13,5.8,5.94,5.69,5.94,11488,0
2012-01-17,5.9,5.94,5.77,5.91,7922,0
2012-01-18,5.71,5.94,5.66,5.67,11353,0
2012-01-19,5.7,5.74,5.57,5.59,4750,0
2012-01-20,5.59,5.72,5.57,5.63,8787,0
2012-01-23,5.53,5.71,5.52,5.6,8636,0
2012-01-24,5.5,5.63,5.49,5.63,4303,0
2012-01-25,5.55,5.72,5.54,5.68,1815,0
2012-01-26,5.56,5.73,5.56,5.59,12125,0
2012-01-27,5.5,5.68,5.5,5.68,756,0
2012-01-30,5.6,5.68,5.53,5.64,7919,0
2012-01-31,5.63,5.95,5.63,5.87,23949,0
2012-02-01,5.87,6.16,5.69,6.1,17341,0
2012-02-02,6.1,6.25,5.9,6.25,11062,0
2012-02-03,6.2,6.2,5.96,5.99,1521,0
2012-02-06,6.06,6.25,6.05,6.18,8114,0
2012-02-07,6.2,6.2,6.16,6.2,13836,0
2012-02-08,6.22,6.75,6.22,6.74,44580,0
2012-02-09,6.67,7.24,6.5,6.98,21231,0
2012-02-10,6.9,7.13,6.85,7.04,15256,0
2012-02-13,7.02,7.15,6.99,7,4022,0
2012-02-14,6.99,7.02,6.8,6.84,3991,0
2012-02-15,6.78,7.1,6.77,7.01,3826,0
2012-02-16,7.01,7.07,6.95,7.07,1318,0
2012-02-17,7.09,7.09,6.86,7.02,3643,0
2012-02-21,7,7.14,6.94,7.05,2654,0
2012-02-22,7,7.1,6.94,7.1,1521,0
2012-02-23,7.1,7.13,6.92,7.1,3213,0
2012-02-24,6.86,8.25,6.86,8.05,103283,0
2012-02-27,8,8,6.75,7.99,59799,0
2012-02-28,7.24,8,7.24,7.59,45697,0
2012-02-29,7.21,7.74,7.21,7.64,35838,0
2012-03-01,7.25,7.65,7.24,7.43,15539,0
2012-03-02,7.43,7.49,7.13,7.3,27512,0
2012-03-05,7.25,7.48,6.98,7.26,14522,0
2012-03-06,7.23,7.32,7.23,7.32,3307,0
2012-03-07,7.32,7.68,7.3,7.4,20019,0
2012-03-08,7.25,7.6,7.25,7.5,8534,0
2012-03-09,7.5,7.57,7.34,7.48,1389,0
2012-03-12,7.26,7.62,7.06,7.4,48196,0
2012-03-13,7.18,7.44,7.12,7.23,10378,0
2012-03-14,7.23,7.23,7.05,7.22,7961,0
2012-03-15,7.19,7.39,7.04,7.38,6323,0
2012-03-16,7.38,7.38,7.01,7.2,52978,0
2012-03-19,7.14,7.35,7.1,7.33,14228,0
2012-03-20,7.22,7.37,7.05,7.15,12916,0
2012-03-21,7.1,7.39,7.1,7.39,18212,0
2012-03-22,7.4,7.48,7.27,7.35,4800,0
2012-03-23,7.28,7.4,7.26,7.4,6419,0
2012-03-26,7.54,7.59,7.29,7.55,4196,0
2012-03-27,7.5,7.74,7.47,7.48,3102,0
2012-03-28,7.49,7.73,7.3,7.46,3389,0
2012-03-29,7.63,7.63,7.31,7.59,2440,0
2012-03-30,7.44,7.63,7.44,7.63,8100,0
2012-04-02,7.58,7.6,7.35,7.39,6101,0
2012-04-03,7.3,7.63,7.3,7.63,16770,0
2012-04-04,7.31,7.69,7.31,7.69,3393,0
2012-04-05,7.65,7.7,7.65,7.7,200,0
2012-04-09,7.52,7.62,7.41,7.52,1914,0
2012-04-10,7.94,7.94,7.61,7.61,363,0
2012-04-11,7.61,7.93,7.61,7.78,1400,0
2012-04-12,7.81,7.81,7.6,7.6,4346,0
2012-04-13,7.5,7.75,7.5,7.61,2500,0
2012-04-16,7.69,7.75,7.69,7.69,2400,0
2012-04-17,7.21,7.85,7.21,7.85,6531,0
2012-04-18,7.57,7.9,7.54,7.9,438,0
2012-04-19,7.75,7.99,7.6,7.99,586,0
2012-04-20,7.88,7.88,7.68,7.73,1061,0
2012-04-23,7.45,7.7,7.45,7.7,400,0
2012-04-24,7.56,7.72,7.56,7.7,469,0
2012-04-25,7.62,7.9,7.55,7.8,1320,0
2012-04-26,7.79,8,7.71,7.93,9031,0
2012-04-27,7.84,7.94,7.84,7.93,1600,0
2012-04-30,7.91,8,7.85,8,2964,0
2012-05-01,8,9,8,8.59,88826,0
2012-05-02,8.6,8.8,8.47,8.65,47217,0
2012-05-03,8.56,8.65,8.21,8.65,115503,0
2012-05-04,8.64,8.8,8.41,8.51,6092,0
2012-05-07,8.51,8.75,8.48,8.73,19891,0
2012-05-08,8.6,8.7,8.53,8.6,14396,0
2012-05-09,8.65,8.65,8.35,8.6,5407,0
2012-05-10,8.5,8.72,8.48,8.5,2347,0
2012-05-11,8.5,8.7,8.5,8.7,1900,0
2012-05-14,8.7,8.7,7.94,8.55,9631,0
2012-05-15,8.55,8.6,8.45,8.55,5056,0
2012-05-16,8.46,8.69,8.46,8.65,8000,0
2012-05-17,8.64,8.64,8.5,8.6,4995,0
2012-05-18,8.51,8.6,8.5,8.57,7822,0
2012-05-21,8.61,8.61,8.36,8.5,4596,0
2012-05-22,8.45,9.2,8.45,8.95,8528,0
2012-05-23,8.81,8.95,8.5,8.89,23195,0
2012-05-24,8.92,9.11,8.82,9.11,14613,0
2012-05-25,9.02,9.11,8.8,9.09,13283,0
2012-05-29,9.15,9.15,8.75,9.1,9482,0
2012-05-30,8.54,9.23,8.54,9.05,6379,0
2012-05-31,9.01,9.23,8.671,9.03,9575,0
2012-06-01,8.91,8.95,8.63,8.95,6193,0
2012-06-04,8.89,8.95,8.8,8.83,3806,0
2012-06-05,8.73,8.95,8.51,8.95,17484,0
2012-06-06,8.79,9.06,8.79,9.04,26951,0
2012-06-07,9.05,9.24,8.86,9.03,50877,0
2012-06-08,8.99,9.15,8.95,9.1,21143,0
2012-06-11,9.04,9.1,8.82,8.93,18642,0
2012-06-12,8.99,9.15,8.95,9.06,13488,0
2012-06-13,9.02,9.22,8.93,9.06,11000,0
2012-06-14,9.06,9.07,8.86,9.03,38505,0
2012-06-15,9.03,9.06,8.85,8.98,31320,0
2012-06-18,9.01,9.25,8.74,9.19,71037,0
2012-06-19,9.25,9.79,9.17,9.72,60237,0
2012-06-20,9.79,9.99,9.3,9.87,52407,0
2012-06-21,9.85,10.27,9.78,10.14,120972,0
2012-06-22,10.16,10.33,9.69,9.7,815899,0
2012-06-25,9.7,9.75,9.22,9.45,54003,0
2012-06-26,9.41,10,9.19,9.81,164697,0
2012-06-27,9.81,10.31,9.77,9.94,81997,0
2012-06-28,9.77,9.9,9.52,9.76,23417,0
2012-06-29,9.92,11.66,9.92,11.44,123376,0
2012-07-02,11.38,11.58,11.12,11.43,89958,0
2012-07-03,11.53,11.55,11.45,11.52,55248,0
2012-07-05,11.52,11.57,11.45,11.53,40632,0
2012-07-06,11.47,11.47,11.11,11.42,37674,0
2012-07-09,11.48,11.85,11.4,11.8,29472,0
2012-07-10,11.92,12.44,11.92,12.2,61386,0
2012-07-11,12.31,12.75,11.25,12.23,65934,0
2012-07-12,12.27,12.65,12,12.55,31684,0
2012-07-13,12.68,13.09,12.628,12.74,49871,0
2012-07-16,12.65,12.88,12.53,12.55,29100,0
2012-07-17,12.44,12.86,12.28,12.56,34106,0
2012-07-18,12.55,12.87,12.45,12.84,36649,0
2012-07-19,12.79,12.94,12.61,12.83,23351,0
2012-07-20,12.66,13,12.04,12.86,24662,0
2012-07-23,12.71,12.91,12.68,12.85,43427,0
2012-07-24,12.97,13.34,12.73,12.86,41186,0
2012-07-25,12.88,12.9,12.52,12.59,8503,0
2012-07-26,12.74,13.07,12.6,13.05,22198,0
2012-07-27,13.1,13.51,12.7,13.48,39003,0
2012-07-30,13.6,13.61,13.41,13.43,22086,0
2012-07-31,13.02,13.4,12.18,12.92,47175,0
2012-08-01,13,13.39,13,13.14,21788,0
2012-08-02,13.15,13.23,12.98,13.01,30448,0
2012-08-03,13.19,13.5,12.65,12.93,24710,0
2012-08-06,12.88,13.5,12.53,13.24,36786,0
2012-08-07,14.02,14.93,13.11,14.54,95569,0
2012-08-08,14.33,14.75,13.715,14.19,52116,0
2012-08-09,14.04,14.29,13.92,14.01,40082,0
2012-08-10,14.02,14.03,13.61,14,31821,0
2012-08-13,13.96,14.05,13.85,14.05,53088,0
2012-08-14,14.05,14.84,13.97,14.66,70344,0
2012-08-15,14.68,14.95,14.3,14.54,49737,0
2012-08-16,14.6,15.33,14.395,14.93,74881,0
2012-08-17,14.9,15.54,14.9,15.28,45832,0
2012-08-20,15.3,15.8,14.82,15.11,54617,0
2012-08-21,15.4,15.59,15.12,15.29,44309,0
2012-08-22,15.25,15.49,14.67,15.38,48488,0
2012-08-23,15.52,15.65,15.23,15.62,28646,0
2012-08-24,15.62,16.5,15.3,16.05,114396,0
2012-08-27,16.17,16.17,15.86,16,48335,0
2012-08-28,16,16.43,15.91,15.99,71014,0
2012-08-29,16.1,16.1,15.92,15.96,13359,0
2012-08-30,15.94,15.94,14.564,14.61,49878,0
2012-08-31,14.67,15.25,14.616,15.22,27459,0
2012-09-04,15.3,16.16,14.96,15.9,57031,0
2012-09-05,16,16.49,15.96,16.18,37636,0
2012-09-06,16.3,16.5,15.97,16.06,38474,0
2012-09-07,16.05,16.05,15.72,15.77,20328,0
2012-09-10,15.72,15.98,15.26,15.8,27232,0
2012-09-11,15.97,16.31,15.79,16.22,73714,0
2012-09-12,16.49,17,16.2,16.25,41561,0
2012-09-13,16.35,16.9,16.09,16.64,36898,0
2012-09-14,16.8,16.85,16.2,16.28,45794,0
2012-09-17,16.34,16.34,15.93,16.26,24200,0
2012-09-18,16.15,16.2,14.682,15.27,86517,0
2012-09-19,15.12,15.5,15,15.32,59538,0
2012-09-20,15.15,15.49,14.79,15.36,54643,0
2012-09-21,15.51,15.65,15.12,15.26,95047,0
2012-09-24,15.31,15.63,15.11,15.36,52582,0
2012-09-25,15.5,15.61,15.36,15.42,50497,0
2012-09-26,15.5,15.91,15.4,15.56,26501,0
2012-09-27,15.55,15.82,15.55,15.79,29418,0
2012-09-28,15.73,15.75,15.55,15.67,34402,0
2012-10-01,15.67,15.97,15.67,15.85,30021,0
2012-10-02,15.95,15.95,15.79,15.86,25258,0
2012-10-03,15.86,15.94,15.75,15.8,34913,0
2012-10-04,15.89,16.3,15.7,15.94,43848,0
2012-10-05,16.03,16.57,15.86,16.36,21588,0
2012-10-08,16.27,16.45,16.09,16.17,16203,0
2012-10-09,16.23,16.34,15.21,15.33,21619,0
2012-10-10,15.21,15.68,14.75,15.64,32377,0
2012-10-11,15.62,16.25,15.475,16,16675,0
2012-10-12,16.05,16.19,15.35,15.39,17435,0
2012-10-15,15.47,15.59,15.29,15.57,10934,0
2012-10-16,15.65,15.91,15.03,15.24,54278,0
2012-10-17,15.24,15.438,15.123,15.35,23446,0
2012-10-18,15.23,15.705,15.23,15.47,18826,0
2012-10-19,15.44,15.46,15.12,15.15,51254,0
2012-10-22,15.04,15.24,13.57,13.96,61640,0
2012-10-23,13.9,13.9,13.02,13.28,62067,0
2012-10-24,13.28,13.49,13.18,13.31,21854,0
2012-10-25,13.42,14.28,13.4,14.12,22161,0
2012-10-26,14.2,14.5,14.01,14.34,13342,0
2012-10-31,14.75,14.79,13.56,14.45,29546,0
2012-11-01,14.53,14.69,13.89,14.47,16012,0
2012-11-02,14.65,15.13,14.11,14.37,16871,0
2012-11-05,14.28,14.28,13.7,13.81,32695,0
2012-11-06,14.95,16.04,14.68,15.87,57272,0
2012-11-07,15.8,16.05,15.5,15.74,23991,0
2012-11-08,15.192,16.02,15.192,15.41,29942,0
2012-11-09,15.25,15.94,15.16,15.56,21207,0
2012-11-12,15.57,16.33,15.4,16.02,50720,0
2012-11-13,16.2,16.26,15.91,16.22,8772,0
2012-11-14,16.08,16.24,15.48,15.64,118604,0
2012-11-15,15.65,16.13,15.34,15.5,10784,0
2012-11-16,15.44,15.8,15.06,15.58,40000,0
2012-11-19,15.58,16.1,15.316,15.63,11453,0
2012-11-20,15.64,15.82,15.28,15.78,26471,0
2012-11-21,15.48,15.82,15.12,15.66,13596,0
2012-11-23,15.66,16.84,15.35,16.66,48677,0
2012-11-26,16.78,16.96,16.36,16.48,33705,0
2012-11-27,16.57,16.73,15.69,15.89,16447,0
2012-11-28,15.95,16.22,15.85,16.22,2215,0
2012-11-29,16.25,16.62,16.01,16.33,29983,0
2012-11-30,15.25,17,15.25,16.96,27855,0
2012-12-03,16.99,17.02,16.66,16.75,38512,0
2012-12-04,16.78,17,16.15,16.69,34350,0
2012-12-05,16.35,16.96,15.97,16.68,25097,0
2012-12-06,16.72,16.8,15.25,16.37,75649,0
2012-12-07,16.84,17.4,16.8,17.23,103173,0
2012-12-10,17.23,17.45,16.82,17.25,69809,0
2012-12-11,17.37,17.6,17.2,17.43,34891,0
2012-12-12,17.51,17.75,17.05,17.4,23468,0
2012-12-13,16.51,17.79,15,16.18,40197,0
2012-12-14,16,16.98,15.44,16.78,47598,0
2012-12-17,16.91,17.45,16.658,17.1,20635,0
2012-12-18,17.18,17.38,16.84,17.34,35590,0
2012-12-19,16.83,17.82,16.83,17.35,14211,0
2012-12-20,16.91,17.7,16.91,17.48,27305,0
2012-12-21,17.6,17.6,16.94,17.36,47226,0
2012-12-24,17.33,17.54,17.26,17.47,5497,0
2012-12-26,17.42,17.63,17.03,17.54,29157,0
2012-12-27,17.5,18.05,17.36,17.68,22423,0
2012-12-28,17.53,17.8,17.4,17.55,23471,0
2012-12-31,17.6,18.04,17.45,18.03,35017,0
2013-01-02,18.31,18.45,17.85,18.08,33824,0
2013-01-03,18.03,18.1,17.41,17.41,25980,0
2013-01-04,17.46,18,17.43,17.69,24169,0
2013-01-07,17.19,17.8,17,17.45,31746,0
2013-01-08,17.37,17.5,17.07,17.19,30301,0
2013-01-09,17.19,17.43,17.05,17.24,21279,0
2013-01-10,17.5,17.62,17.1,17.12,16919,0
2013-01-11,17.16,17.3,17,17.07,30101,0
2013-01-14,17.16,17.21,16.58,16.92,56522,0
2013-01-15,16.97,17,16.53,17,20772,0
2013-01-16,17,17.39,16.74,17.16,21414,0
2013-01-17,17.07,17.4,16.93,17.27,16851,0
2013-01-18,17.23,17.67,17.23,17.45,15503,0
2013-01-22,17.3,17.44,17.25,17.38,19213,0
2013-01-23,17.46,17.47,17.1,17.3,25900,0
2013-01-24,17.38,17.4,17.215,17.25,21461,0
2013-01-25,17.23,17.44,17.09,17.21,17132,0
2013-01-28,17.24,17.24,17.14,17.18,10951,0
2013-01-29,17.1,17.15,17,17.15,10905,0
2013-01-30,17,17.15,16,17,25634,0
2013-01-31,17.01,17.51,17.01,17.48,7149,0
2013-02-01,17.7,17.85,17.42,17.55,23039,0
2013-02-04,17.41,17.6,17.14,17.22,21153,0
2013-02-05,17.02,17.23,16.72,17.07,15872,0
2013-02-06,16.92,17.13,16.77,17.07,20586,0
2013-02-07,17.1,17.22,16.89,17.17,18380,0
2013-02-08,17.17,17.59,17.14,17.53,24683,0
2013-02-11,17.42,17.5,17.2,17.49,10993,0
2013-02-12,17.25,17.5,17.25,17.31,43591,0
2013-02-13,17.36,17.99,17.33,17.36,10173,0
2013-02-14,17.01,17.51,17.01,17.34,4413,0
2013-02-15,16.87,17.47,16.86,17.07,21356,0
2013-02-19,17.12,17.48,17.08,17.2,11303,0
2013-02-20,17.15,17.25,17.1,17.1,8518,0
2013-02-21,17.07,17.35,17.04,17.05,13767,0
2013-02-22,17.09,17.2,16.96,17.17,9058,0
2013-02-25,17.21,17.27,17,17,13753,0
2013-02-26,17.11,17.26,16.99,17.09,3007,0
2013-02-27,17,17.207,16.99,17.12,28838,0
2013-02-28,17.19,17.46,17.14,17.43,21131,0
2013-03-01,17.68,17.68,17.15,17.17,7024,0
2013-03-04,17.1,17.15,16.62,17.09,21205,0
2013-03-05,16.94,17.1,16.61,16.83,22902,0
2013-03-06,16.84,16.86,16.05,16.77,36129,0
2013-03-07,16.76,16.9,16.45,16.84,34181,0
2013-03-08,16.89,16.95,16.72,16.89,26112,0
2013-03-11,16.85,16.89,16.59,16.75,13578,0
2013-03-12,16.62,16.7,16.01,16.24,25145,0
2013-03-13,16,17.94,16,17.88,49500,0
2013-03-14,18,18.75,17.44,18.69,43403,0
2013-03-15,18.29,18.69,17.01,17.15,131718,0
2013-03-18,16.53,17.04,16.497,17.03,56777,0
2013-03-19,17.11,17.42,17.01,17.28,13117,0
2013-03-20,17.34,17.4,16.72,17.25,25386,0
2013-03-21,17.08,17.74,16.93,17.68,14208,0
2013-03-22,17.62,17.75,17.45,17.71,27505,0
2013-03-25,17.71,17.84,17.163,17.75,21179,0
2013-03-26,17.89,17.89,17.68,17.85,2949,0
2013-03-27,17.77,17.91,17.575,17.8,20078,0
2013-03-28,17.75,18.52,17.5,18.49,34143,0
2013-04-01,18.2,18.9,17.95,18.2,11275,0
2013-04-02,18.215,18.82,18.215,18.45,14491,0
2013-04-03,18.54,18.7,18.125,18.55,18404,0
2013-04-04,18.49,18.66,18.4,18.61,7226,0
2013-04-05,18.41,18.74,18.33,18.52,12139,0
2013-04-08,18.61,18.75,18.28,18.69,7117,0
2013-04-09,18.67,18.7,18.42,18.57,10130,0
2013-04-10,18.55,19.14,18.41,18.97,20929,0
2013-04-11,18.89,19.08,18.56,18.98,7736,0
2013-04-12,18.52,19.18,18.52,18.93,15219,0
2013-04-15,18.59,19.174,18.59,18.95,49504,0
2013-04-16,19.13,19.18,18.85,19,29127,0
2013-04-17,18.68,19.1,18.3,18.48,37049,0
2013-04-18,18.57,18.75,18.018,18.61,4743,0
2013-04-19,18.56,18.91,18.43,18.77,8052,0
2013-04-22,18.8,19.12,18.6,18.88,15038,0
2013-04-23,18.98,19.65,18.98,19.63,28794,0
2013-04-24,19.51,19.89,19.45,19.65,29527,0
2013-04-25,19.65,19.84,19.29,19.72,18793,0
2013-04-26,19.75,20.49,19.7,19.8,38904,0
2013-04-29,19.95,20.28,19.8,20.03,46828,0
2013-04-30,20.09,20.5,19.8,20.47,71974,0
2013-05-01,20.31,20.66,19.97,20.21,45876,0
2013-05-02,20.3,20.54,20.08,20.35,18669,0
2013-05-03,20.19,20.78,19.93,20.58,64164,0
2013-05-06,20.52,20.7,20.33,20.4,19040,0
2013-05-07,20.3,20.59,20.3,20.48,24386,0
2013-05-08,20.45,20.96,20.41,20.67,53570,0
2013-05-09,20.75,20.88,20.52,20.63,32870,0
2013-05-10,20.6,20.86,20.59,20.69,20705,0
2013-05-13,20.59,20.8,20.47,20.69,18255,0
2013-05-14,21,21.49,20.01,20.16,105152,0
2013-05-15,19.91,20.053,19.4,20,43753,0
2013-05-16,19.55,20.09,19.2,19.67,77024,0
2013-05-17,19.5,19.92,19.5,19.86,17370,0
2013-05-20,19.95,20.17,19.72,19.8,11320,0
2013-05-21,19.78,20.02,19.66,19.88,12809,0
2013-05-22,19.89,20.05,19.171,19.55,36359,0
2013-05-23,19.32,19.66,18.54,19.55,28165,0
2013-05-24,19.39,19.68,19.18,19.22,12918,0
2013-05-28,19.5,19.84,19.4,19.59,15389,0
2013-05-29,19.42,19.44,18.73,19.24,52613,0
2013-05-30,19.21,19.55,19.21,19.46,8328,0
2013-05-31,19.54,19.71,19.33,19.71,24823,0
2013-06-03,19.63,20,19.63,19.94,46734,0
2013-06-04,19.97,20,19.48,19.92,37897,0
2013-06-05,19.85,19.95,19.3,19.67,13618,0
2013-06-06,19.46,19.95,18.62,19.33,60802,0
2013-06-07,19.41,19.85,18.58,19.16,30281,0
2013-06-10,19.19,19.57,19.12,19.53,18792,0
2013-06-11,19.28,19.55,19.2,19.26,13743,0
2013-06-12,19.55,19.55,18.21,18.75,33221,0
2013-06-13,18.75,19,18.02,18.79,62333,0
2013-06-14,18.73,19,18.57,18.85,17105,0
2013-06-17,18.99,18.99,18.31,18.5,46139,0
2013-06-18,18.43,18.64,17.841,18.1,161177,0
2013-06-19,18.2,18.23,18,18.09,79796,0
2013-06-20,17.92,18.44,17.51,17.92,106630,0
2013-06-21,17.88,18.28,17.85,17.85,48363,0
2013-06-24,17.57,17.58,16.33,16.88,130751,0
2013-06-25,17.02,17.05,16.56,16.94,51277,0
2013-06-26,16.94,17.13,16.93,17,40512,0
2013-06-27,16.94,17.2,16.9,17.08,34675,0
2013-06-28,17.09,17.25,16.93,17.14,110841,0
2013-07-01,17.26,17.64,17.26,17.47,43099,0
2013-07-02,16.54,18.12,16.54,17.69,95578,0
2013-07-03,17.8,17.91,17.7,17.77,14981,0
2013-07-05,17.85,18.3,17.6,18.05,34802,0
2013-07-08,18.16,18.64,17.97,18.54,17631,0
2013-07-09,18.52,19.24,18.33,19,38728,0
2013-07-10,18.93,19.23,18.82,18.92,18715,0
2013-07-11,19.02,19.33,18.9,19.05,40422,0
2013-07-12,19,19.28,19,19.11,18905,0
2013-07-15,19.18,19.52,19.11,19.17,26573,0
2013-07-16,19.12,19.35,18.9,19.01,28613,0
2013-07-17,19.12,19.12,18.95,19,20834,0
2013-07-18,19.032,19.155,18.89,19.02,29111,0
2013-07-19,18.99,19.05,18.7,18.84,23821,0
2013-07-22,18.84,19.4,18.84,19.28,23471,0
2013-07-23,19.33,19.42,18.72,18.86,30949,0
2013-07-24,18.86,18.86,18.63,18.63,9896,0
2013-07-25,18.55,18.8,18.45,18.7,21128,0
2013-07-26,18.57,18.8,18,18.49,51513,0
2013-07-29,18.41,18.63,18.29,18.31,7285,0
2013-07-30,18.45,18.54,18.3,18.37,10802,0
2013-07-31,18.31,18.97,18.21,18.89,51294,0
2013-08-01,19.02,19.03,18.59,18.74,53794,0
2013-08-02,18.59,19,18.58,18.79,9412,0
2013-08-05,18.72,18.885,18.63,18.81,14385,0
2013-08-06,18.69,19.01,18.69,18.88,34315,0
2013-08-07,18.77,18.94,18.61,18.61,19680,0
2013-08-08,18.67,18.88,18.43,18.68,19505,0
2013-08-09,18.6,18.82,18.57,18.64,16559,0
2013-08-12,18.51,19.39,18.44,18.75,99736,0
2013-08-13,18.57,19.47,18.02,19,62561,0
2013-08-14,21,23.78,20.37,23.27,358983,0
2013-08-15,23.3,23.9,22.43,23.28,134752,0
2013-08-16,23.09,23.4,22.5,22.91,171668,0
2013-08-19,22.62,23.4,22.37,22.75,107593,0
2013-08-20,22.75,23.97,22.68,23.42,139408,0
2013-08-21,23.58,24.308,23.42,24.08,110185,0
2013-08-22,24.4,24.77,24,24.28,60852,0
2013-08-23,24.39,24.795,24.08,24.48,165891,0
2013-08-26,24.49,25.089,24.48,24.56,71659,0
2013-08-27,24.45,24.9,23.8,23.92,52850,0
2013-08-28,23.85,24.22,23.32,23.88,87833,0
2013-08-29,23.92,25.04,23.91,24.93,171361,0
2013-08-30,24.9,25.31,24.47,25.04,82484,0
2013-09-03,25.4,25.67,24.44,24.7,60394,0
2013-09-04,24.77,25.19,24.4,24.85,53983,0
2013-09-05,24.94,25.45,24.94,25.27,41125,0
2013-09-06,25.35,26.18,24.63,25.7,39897,0
2013-09-09,25.95,26.6,25.45,26.13,96899,0
2013-09-10,26.17,26.6,26.1,26.26,46309,0
2013-09-11,26.15,26.52,25.05,26.12,85331,0
2013-09-12,26.41,26.84,25.94,26.03,54855,0
2013-09-13,26.11,26.18,25.81,26.01,55662,0
2013-09-16,26.2,26.49,25.7,25.99,110044,0
2013-09-17,26.05,26.23,25.7,26,125152,0
2013-09-18,26,26.09,25.32,26,90555,0
2013-09-19,25.98,25.98,25.36,25.48,49104,0
2013-09-20,25.46,25.84,25.29,25.29,52253,0
2013-09-23,25.28,25.74,24.6,24.92,87474,0
2013-09-24,24.83,25.12,24.83,25.03,16300,0
2013-09-25,25.09,25.3,24.64,24.81,25700,0
2013-09-26,24.85,25.72,24.79,25.62,39300,0
2013-09-27,25.5,26.21,25.5,26.11,31700,0
2013-09-30,25.84,26.66,25.62,26.26,135400,0
2013-10-01,26.34,27,26.3,26.89,267100,0
2013-10-02,26.78,27.55,26.75,27.25,55200,0
2013-10-03,27.25,27.76,27,27.31,30100,0
2013-10-04,27.23,28.16,27.23,27.91,61100,0
2013-10-07,27.73,27.98,27.38,27.79,75200,0
2013-10-08,27.91,28.21,27.66,27.96,123646,0
2013-10-09,28,28.66,27.59,27.81,37900,0
2013-10-10,28.09,28.8,27.85,28.38,48500,0
2013-10-11,28.36,28.71,28.15,28.6,46800,0
2013-10-14,28.4,28.66,28.3,28.53,25100,0
2013-10-15,28.55,29.57,28.51,28.8,60400,0
2013-10-16,28.78,29.15,28.58,28.82,36300,0
2013-10-17,29,29.5,28.65,29.02,72245,0
2013-10-18,29.12,29.57,28.62,28.91,57600,0
2013-10-21,28.95,29.28,28.44,28.77,82900,0
2013-10-22,29.2,29.75,28.9,29.37,66900,0
2013-10-23,29.38,29.5,29,29.4,52800,0
2013-10-24,29.5,29.95,29.32,29.51,52500,0
2013-10-25,29.64,29.98,29.45,29.65,28300,0
2013-10-28,29.75,29.84,27.56,29.6,59900,0
2013-10-29,29.72,29.72,29.25,29.6,38500,0
2013-10-30,29.59,29.95,29.33,29.55,48500,0
2013-10-31,29.45,29.7,29.32,29.51,73800,0
2013-11-01,29.37,29.69,27.44,28.62,104100,0
2013-11-04,28.59,29.1,28.02,28.38,79200,0
2013-11-05,28.21,28.3,27.74,27.94,41400,0
2013-11-06,28.28,28.56,27.95,28.2,24600,0
2013-11-07,28.25,32.88,28.12,31.49,276700,0
2013-11-08,31.6,32.11,31.29,31.58,122700,0
2013-11-11,31.47,31.9,31.15,31.49,148200,0
2013-11-12,31.45,31.8,30.08,31.39,101500,0
2013-11-13,31.24,31.62,31.01,31.28,59900,0
2013-11-14,31.23,31.55,30.94,31.22,58300,0
2013-11-15,31.15,31.7,31.15,31.28,34900,0
2013-11-18,31.192,31.42,30.965,31.2,83766,0
2013-11-19,31.09,31.37,30.65,31.17,84400,0
2013-11-20,31.2,31.34,30.47,30.64,59900,0
2013-11-21,30.64,30.93,30.57,30.79,47500,0
2013-11-22,30.85,31.22,30.49,30.78,70200,0
2013-11-25,30.81,31,29.84,30.11,61100,0
2013-11-26,30.15,30.35,29.7,29.98,90264,0
2013-11-27,30,30.26,29.86,30.04,57700,0
2013-11-29,30.2,30.44,30.15,30.17,30639,0
2013-12-02,30.15,30.3,29.17,29.4,61300,0
2013-12-03,29.26,29.99,29.26,29.55,68500,0
2013-12-04,29.3,30,27.86,29.71,65400,0
2013-12-05,29.71,30.09,29.47,29.84,38800,0
2013-12-06,29.93,30.79,29.875,30.55,123795,0
2013-12-09,30.6,30.62,30.16,30.49,43700,0
2013-12-10,30.35,30.84,30.26,30.62,88337,0
2013-12-11,30.69,31.02,30.25,30.65,89700,0
2013-12-12,30.51,30.75,30.27,30.44,53400,0
2013-12-13,30.6,30.64,30.29,30.4,54723,0
2013-12-16,30.42,30.66,30.25,30.39,39800,0
2013-12-17,30.37,30.55,30.13,30.45,34700,0
2013-12-18,30.37,30.92,29.76,30.68,66700,0
2013-12-19,30.65,30.758,30.589,30.67,33180,0
2013-12-20,30.6,31.05,30.59,31.01,117618,0
2013-12-23,31.11,32.01,30.92,31.81,97601,0
2013-12-24,31.66,32.36,31.66,32.2,26936,0
2013-12-26,32.19,32.54,32.08,32.39,45700,0
2013-12-27,32.39,32.57,32.25,32.54,30300,0
2013-12-30,32.59,32.8,32.45,32.7,47900,0
2013-12-31,32.41,33.24,32.4,32.84,149900,0
2014-01-02,32.75,32.91,32.49,32.6,50417,0
2014-01-03,32.63,32.87,32.55,32.74,42432,0
2014-01-06,32.75,33,32.49,32.83,42900,0
2014-01-07,32.81,33.15,32.58,32.72,69144,0
2014-01-08,32.84,32.99,32.37,32.65,24859,0
2014-01-09,32.62,32.79,31.36,32.26,59984,0
2014-01-10,32.26,32.54,31.85,32.35,60100,0
2014-01-13,32.23,32.41,31.9,32.26,47867,0
2014-01-14,32.27,33.4,31.64,32.16,253300,0
2014-01-15,32.35,32.63,31.41,31.81,76900,0
2014-01-16,31.62,32.63,31.62,32.49,103600,0
2014-01-17,32.52,32.68,32,32.44,46292,0
2014-01-21,32.46,32.46,32.01,32.16,50000,0
2014-01-22,32.1,32.22,31.81,32.13,26700,0
2014-01-23,32.02,32.26,32,32.22,39300,0
2014-01-24,32.05,32.62,31.33,32.25,64800,0
2014-01-27,31.79,32.27,31.5,32,56000,0
2014-01-28,32.04,32.55,31.99,32.27,123400,0
2014-01-29,32.04,32.32,32.01,32.15,45400,0
2014-01-30,32.18,32.47,32.13,32.4,51900,0
2014-01-31,32.15,32.49,32.11,32.45,68563,0
2014-02-03,32.41,32.58,31.82,32.37,103478,0
2014-02-04,32.26,32.54,32.05,32.43,100305,0
2014-02-05,32.48,32.52,31.9,32.24,50282,0
2014-02-06,32.23,32.43,32.11,32.36,46663,0
2014-02-07,32.32,33,32.052,32.65,72798,0
2014-02-10,32.69,32.94,32.5,32.8,86435,0
2014-02-11,32.87,33.3,32.4,32.93,111892,0
2014-02-12,32.74,33.05,32.74,32.97,92410,0
2014-02-13,32.72,33.08,32.57,32.9,88895,0
2014-02-14,32.94,32.94,32.32,32.67,59096,0
2014-02-18,32.64,33.69,32.622,33.59,157054,0
2014-02-19,33.43,33.63,32.99,33.17,86216,0
2014-02-20,33.16,33.36,32.94,33.27,66068,0
2014-02-21,33.3,33.36,33.06,33.27,51276,0
2014-02-24,33.22,33.49,33.05,33.36,54275,0
2014-02-25,33.27,34.91,33.22,33.75,128579,0
2014-02-26,33.7,34.05,33.46,33.79,57289,0
2014-02-27,33.73,33.77,33.64,33.71,63218,0
2014-02-28,33.7,33.92,33.568,33.81,66800,0
2014-03-03,33.75,34.05,33.6,33.82,56203,0
2014-03-04,33.89,34.05,33.84,33.98,92589,0
2014-03-05,33.87,34.11,33.87,34.07,31621,0
2014-03-06,34.01,34.16,33.84,33.99,77770,0
2014-03-07,34,34.02,33.85,33.98,28738,0
2014-03-10,33.86,33.98,33.42,33.66,68325,0
2014-03-11,34.93,35.05,33.9,34.75,368766,0
2014-03-12,34.23,34.68,34.21,34.42,183928,0
2014-03-13,34.3,34.37,31.88,32.2,138624,0
2014-03-14,32.13,32.2,31.54,31.71,61614,0
2014-03-17,31.38,31.9,30.9,31.27,91672,0
2014-03-18,31.5,32.48,31.08,31.96,61933,0
2014-03-19,32.01,32.33,31.685,32.16,70835,0
2014-03-20,32.28,32.64,32.07,32.29,96488,0
2014-03-21,32.43,32.79,31.9,31.99,199553,0
2014-03-24,31.9,32.1,31.16,31.44,110528,0
2014-03-25,31.61,31.87,31.16,31.23,108303,0
2014-03-26,31.37,31.41,30.33,30.5,93300,0
2014-03-27,30.87,30.87,30.19,30.25,88020,0
2014-03-28,30.024,30.55,29.755,30.05,54373,0
2014-03-31,30.07,31.453,29.94,31.04,99757,0
2014-04-01,31.28,31.49,30.79,30.96,116023,0
2014-04-02,31.15,31.54,30.92,31.18,39811,0
2014-04-03,31.38,31.66,30.97,31.2,45735,0
2014-04-04,31.24,31.37,29.99,30.55,106751,0
2014-04-07,30.44,30.73,29.84,30.15,54651,0
2014-04-08,30.1,30.7,29.82,30.19,45402,0
2014-04-09,30.35,31.37,30.35,31.1,85492,0
2014-04-10,31.36,31.42,30.17,30.39,55117,0
2014-04-11,30.15,30.67,29.6,30.34,78577,0
2014-04-14,30.53,30.625,30.05,30.23,61103,0
2014-04-15,30.08,30.25,28.94,29.98,57041,0
2014-04-16,30.21,30.5,30.11,30.4,38385,0
2014-04-17,30.4,30.69,30.1,30.45,71557,0
2014-04-21,30.53,30.66,30.3,30.44,20248,0
2014-04-22,30.58,30.66,30.1,30.3,60201,0
2014-04-23,30.25,30.5,30.19,30.35,54817,0
2014-04-24,30.46,30.61,29.93,30.28,72572,0
2014-04-25,30.13,30.53,29.85,30.33,96723,0
2014-04-28,30.31,30.39,29.18,29.2,174412,0
2014-04-29,29.33,29.51,28.83,29,103332,0
2014-04-30,28.61,29.15,28.61,29.08,74599,0
2014-05-01,29.36,29.39,28.43,29.11,115729,0
2014-05-02,29.41,30.22,29.04,29.65,95152,0
2014-05-05,29.4,29.9,29.04,29.1,61976,0
2014-05-06,29.41,30.25,24.7,25.14,282529,0
2014-05-07,25.05,25.05,22.99,23.8,149164,0
2014-05-08,23.69,25.41,23.442,23.86,157865,0
2014-05-09,23.82,23.82,22.942,23.45,90997,0
2014-05-12,23.59,24.6,23.59,23.9,75319,0
2014-05-13,23.91,24.328,23.45,23.63,77138,0
2014-05-14,23.75,23.84,23.31,23.57,46282,0
2014-05-15,23.62,23.95,23.31,23.88,73620,0
2014-05-16,23.81,24.66,23.52,24.37,71621,0
2014-05-19,24.23,24.67,23.8,23.94,33765,0
2014-05-20,23.8,24.08,23.13,23.75,139474,0
2014-05-21,23.75,23.95,23.1,23.41,103677,0
2014-05-22,23.55,23.69,23.22,23.47,47426,0
2014-05-23,23.47,24.245,23.17,24.18,65987,0
2014-05-27,24.31,25.41,24.2,24.85,112243,0
2014-05-28,25,25.25,24.544,25.15,51327,0
2014-05-29,25.49,25.49,24.65,25.16,47846,0
2014-05-30,25.47,25.47,24.69,25.35,74331,0
2014-06-02,25.16,25.41,24.71,24.77,28221,0
2014-06-03,24.5,25.06,24.41,24.54,90332,0
2014-06-04,24.54,24.55,23.84,23.89,26001,0
2014-06-05,23.75,24.58,23.68,24.41,43189,0
2014-06-06,24.39,26.01,24.39,25.25,104847,0
2014-06-09,25.25,26.3,24.992,25.79,58896,0
2014-06-10,25.65,26.02,24.15,25.85,45100,0
2014-06-11,25.64,26.29,25.494,25.94,52140,0
2014-06-12,25.82,26.42,25.66,25.8,81612,0
2014-06-13,25.81,26,25.64,25.88,34420,0
2014-06-16,25.88,26.04,25.5,25.67,55555,0
2014-06-17,25.4,27.5,25.4,26.98,256101,0
2014-06-18,26.36,27.23,26.36,26.85,109421,0
2014-06-19,26.8,27.5,26.46,27.02,140087,0
2014-06-20,27.13,27.49,26.89,27.46,264728,0
2014-06-23,27.63,28.28,27.16,28.28,357956,0
2014-06-24,28.28,28.72,28.12,28.6,288430,0
2014-06-25,28.55,28.9,28.21,28.63,146707,0
2014-06-26,28.63,28.85,28.11,28.51,90543,0
2014-06-27,28.39,29.28,28.35,29.06,226359,0
2014-06-30,28.94,29.81,28.6,29.14,297925,0
2014-07-01,29.1,29.488,29.02,29.14,180643,0
2014-07-02,29.23,29.41,28.76,28.96,143000,0
2014-07-03,29.02,29.23,28.71,29.04,67778,0
2014-07-07,29.01,29.13,28.21,28.64,125270,0
2014-07-08,28.59,28.6,27.99,28.3,93286,0
2014-07-09,28.33,28.47,27.84,28.13,77211,0
2014-07-10,27.73,28.01,27.572,27.71,86559,0
2014-07-11,27.64,27.78,27.28,27.42,104520,0
2014-07-14,27.44,27.44,26.91,27.03,116596,0
2014-07-15,27.04,27.04,26.15,26.28,197789,0
2014-07-16,26.48,26.48,26.11,26.25,76974,0
2014-07-17,26.33,26.33,25.28,25.61,144802,0
2014-07-18,25.6,25.78,25.15,25.43,98023,0
2014-07-21,25.35,25.35,24.84,24.85,69545,0
2014-07-22,24.9,25.16,24.61,24.85,106736,0
2014-07-23,24.86,25.18,24.78,24.9,77981,0
2014-07-24,25.16,25.3,24.78,25.18,138383,0
2014-07-25,25.11,25.11,24.76,24.99,77775,0
2014-07-28,25.26,25.47,24.79,25.13,149651,0
2014-07-29,25.13,25.76,25.13,25.48,108978,0
2014-07-30,25.57,25.73,25.44,25.71,91585,0
2014-07-31,25.62,25.85,25.44,25.52,166595,0
2014-08-01,25.16,25.64,24.94,25.32,89656,0
2014-08-04,25.31,25.56,25.15,25.44,51824,0
2014-08-05,25.63,27.1,25.63,26.65,176602,0
2014-08-06,26.62,26.84,26.53,26.59,75391,0
2014-08-07,26.94,27.25,26.61,26.82,94078,0
2014-08-08,26.85,26.85,26.47,26.6,115772,0
2014-08-11,26.65,26.7,26.52,26.61,63387,0
2014-08-12,26.55,26.63,26.25,26.55,63029,0
2014-08-13,26.67,26.71,26.08,26.58,96252,0
2014-08-14,26.55,27.005,26.27,26.92,156429,0
2014-08-15,27.09,27.65,27.01,27.65,139902,0
2014-08-18,27.83,28.33,27.49,28.26,126263,0
2014-08-19,28.2,29.12,28.16,29.07,171553,0
2014-08-20,28.88,29.6,28.71,29.33,155756,0
2014-08-21,29.26,30.46,29.2,30.46,218329,0
2014-08-22,30.4,31.99,30.33,31.98,289576,0
2014-08-25,32,32.16,31.4,31.74,159184,0
2014-08-26,31.67,32.04,31.66,31.99,126411,0
2014-08-27,31.99,32.3,31.79,31.95,80498,0
2014-08-28,31.81,31.96,31.54,31.9,98405,0
2014-08-29,31.9,32,31.61,31.99,78817,0
2014-09-02,32.1,32.1,31.7,31.96,97852,0
2014-09-03,32,32,30.94,31.02,89774,0
2014-09-04,31.08,31.503,31.08,31.26,48914,0
2014-09-05,31.14,31.41,30.87,31.35,53833,0
2014-09-08,31.26,31.41,31.1,31.24,91938,0
2014-09-09,31.21,31.24,31.001,31.07,72464,0
2014-09-10,31.02,31.28,30.85,31.26,93761,0
2014-09-11,31.11,31.33,30.95,31.3,50114,0
2014-09-12,31.32,31.45,31.08,31.45,45660,0
2014-09-15,31.4,31.83,30.645,30.93,102211,0
2014-09-16,31.4,31.71,31.055,31.65,101858,0
2014-09-17,31.6,31.99,31.6,31.95,111743,0
2014-09-18,31.95,32.04,31.79,31.98,62902,0
2014-09-19,32.02,32.05,31.66,31.9,77796,0
2014-09-22,31.78,32.08,31.44,31.82,74775,0
2014-09-23,31.7,32.39,31.59,32.2,186063,0
2014-09-24,32,32.344,31.61,32.14,93070,0
2014-09-25,32,32.27,31.37,32.2,98782,0
2014-09-26,32.36,34.87,31.99,34.83,179500,0
2014-09-29,34.48,35.56,34.48,35.4,251334,0
2014-09-30,35.4,36,34.68,35.89,215722,0
2014-10-01,35.85,35.93,34.84,35,185586,0
2014-10-02,34.78,35.386,33.93,35.06,187867,0
2014-10-03,35.33,35.88,35.14,35.85,101581,0
2014-10-06,35.84,35.98,34.54,35.5,120208,0
2014-10-07,35.33,35.5,34.35,34.54,131329,0
2014-10-08,34.68,34.68,34.16,34.5,122590,0
2014-10-09,34.75,34.89,33.87,34.3,128991,0
2014-10-10,34.21,34.5,33.95,34.2,98911,0
2014-10-13,34.11,34.6,33.73,34.31,155449,0
2014-10-14,34.57,34.59,34.093,34.5,111722,0
2014-10-15,33.85,35.33,33.72,35.29,90506,0
2014-10-16,35.06,36.63,35.02,36.6,147495,0
2014-10-17,36.75,37.14,36.005,36.25,66992,0
2014-10-20,36.25,37.12,36.25,37,140220,0
2014-10-21,36.95,37.11,36.76,37.01,102973,0
2014-10-22,37.1,37.16,36.68,37.06,146888,0
2014-10-23,37.26,37.26,36.47,37.08,154752,0
2014-10-24,37.02,37.13,36.21,36.45,153397,0
2014-10-27,36.25,36.455,36.05,36.26,79880,0
2014-10-28,36.38,36.53,35.83,36.5,113790,0
2014-10-29,36.48,36.71,35.92,36.57,81312,0
2014-10-30,36.58,36.68,36.46,36.66,86667,0
2014-10-31,37.16,38.09,36.52,36.99,125298,0
2014-11-03,37,37.38,36.47,36.76,121920,0
2014-11-04,36.57,36.84,36.29,36.68,80007,0
2014-11-05,36.7,36.89,35.49,36.16,143913,0
2014-11-06,37.5,44.07,37.5,43.91,722266,0
2014-11-07,43.51,47.41,43.51,47.03,367315,0
2014-11-10,45.56,47.76,45.52,47.72,274086,0
2014-11-11,47.44,48.66,47.4,48.01,140468,0
2014-11-12,47.86,48.84,47.83,48.17,103024,0
2014-11-13,48.25,48.468,46.95,47.3,103248,0
2014-11-14,46.91,47.78,46.91,47.4,71911,0
2014-11-17,47.44,47.62,46.34,46.89,99370,0
2014-11-18,46.84,47.37,45.85,46.32,180157,0
2014-11-19,46.19,46.45,44.63,45.3,267625,0
2014-11-20,45,45.5,43.64,44.48,183307,0
2014-11-21,44.99,45,44.2,44.5,136825,0
2014-11-24,44.47,45.42,44.198,44.98,181252,0
2014-11-25,44.9,45,44.11,44.47,158131,0
2014-11-26,44.31,44.924,44.11,44.62,103106,0
2014-11-28,44.61,45.3,44.54,45.26,97648,0
2014-12-01,45,45.61,44.76,45.29,196446,0
2014-12-02,45.34,45.7,45.02,45.39,176456,0
2014-12-03,45.33,45.52,44.56,44.74,150445,0
2014-12-04,44.54,44.87,43.84,44.23,201780,0
2014-12-05,44.43,44.67,43.53,43.82,124603,0
2014-12-08,44.055,44.29,42.23,42.35,176427,0
2014-12-09,41.95,42.8,41.56,42.355,237667,0
2014-12-10,42.24,42.44,41.4,41.67,178632,0
2014-12-11,41.71,43.88,41.71,43.12,222588,0
2014-12-12,42.71,43.57,42.67,42.85,192934,0
2014-12-15,43.01,44.29,41.55,41.7,138098,0
2014-12-16,41.89,42.21,41.35,41.6,167821,0
2014-12-17,41.75,43.55,41.66,43.45,244037,0
2014-12-18,43.96,44.47,43.37,44.32,196479,0
2014-12-19,44.24,44.49,43.21,43.29,174637,0
2014-12-22,43.26,43.62,42.58,43.55,134268,0
2014-12-23,43.96,46.25,43.55,46.18,314517,0
2014-12-24,46.17,47.4,46.17,47.39,131916,0
2014-12-26,47.36,48.03,47.31,47.96,93943,0
2014-12-29,48.08,48.295,47.5,48.05,135341,0
2014-12-30,48.14,48.26,47.28,47.93,121615,0
2014-12-31,48,48.52,47.88,48.34,148662,0
2015-01-02,48.5,48.72,46.34,47.34,135580,0
2015-01-05,47.2,47.61,46.565,46.94,138916,0
2015-01-06,46.7,48.745,46.6,48.21,299020,0
2015-01-07,48.5,48.76,47.95,48.19,157885,0
2015-01-08,48.46,49.57,48.09,49.21,196550,0
2015-01-09,49.09,49.64,48.93,49.39,144563,0
2015-01-12,49.18,49.4,47.76,48.47,180583,0
2015-01-13,49,50.78,44.73,45.3,406976,0
2015-01-14,45.09,45.42,43.82,44.43,149821,0
2015-01-15,44.48,44.48,41.13,41.73,276745,0
2015-01-16,41.52,42.84,41.212,42.77,131862,0
2015-01-20,41.888,42.472,40.54,41.13,102326,0
2015-01-21,41.1,42,40.418,41.14,177638,0
2015-01-22,41.38,42.34,40.23,42.19,183626,0
2015-01-23,42.15,42.22,40.33,40.37,242707,0
2015-01-26,40.51,41.09,40.03,40.43,95710,0
2015-01-27,40,41.29,39.68,40.83,152545,0
2015-01-28,41,41.16,40.29,40.9,156279,0
2015-01-29,41.11,41.37,40.52,40.76,241686,0
2015-01-30,40.53,41.78,38.85,41.18,509079,0
2015-02-02,40.74,42.25,39.8,41.56,146266,0
2015-02-03,41.59,43.04,41.152,42.68,175920,0
2015-02-04,42.41,42.91,42.01,42.35,109112,0
2015-02-05,41.92,43.01,41.82,42.01,182228,0
2015-02-06,42.22,42.94,40.99,41.26,141352,0
2015-02-09,41.96,41.96,40.2,40.3,69231,0
2015-02-10,40.98,40.98,40.01,40.51,91061,0
2015-02-11,40.49,40.62,39.98,40.19,102140,0
2015-02-12,40.32,42.63,40.2,42.52,147248,0
2015-02-13,43.05,43.14,41.69,42.92,121343,0
2015-02-17,43,43.63,42.6,43.33,106431,0
2015-02-18,43.39,43.87,43.15,43.8,126271,0
2015-02-19,43.71,44.04,43.5,43.9,67318,0
2015-02-20,43.95,44.04,43.25,43.84,86636,0
2015-02-23,43.64,44,43.31,43.55,109429,0
2015-02-24,43.5,44.21,43.22,44.07,178457,0
2015-02-25,46.02,48.8,45.75,47,252797,0
2015-02-26,48.2,52.32,47.21,52.16,481014,0
2015-02-27,52.13,53.17,51.29,53.04,306995,0
2015-03-02,52.98,53.47,52.15,52.91,278800,0
2015-03-03,52.75,52.99,51.62,52.42,181100,0
2015-03-04,52.99,52.99,52,52.39,119200,0
2015-03-05,52.98,52.98,51.94,52.03,194200,0
2015-03-06,51.7,52.99,50.44,51.11,138700,0
2015-03-09,51.06,52.44,51.06,51.8,172500,0
2015-03-10,51.32,52.14,50.46,50.63,153900,0
2015-03-11,50.96,54.19,50.92,54,233200,0
2015-03-12,54.26,55.31,54.07,54.42,201300,0
2015-03-13,54.24,54.59,53.86,54.41,179600,0
2015-03-16,54.59,54.8,54.1,54.39,150000,0
2015-03-17,54.38,55.48,53.92,54.88,207600,0
2015-03-18,54.63,56.69,54.4,56.55,213200,0
2015-03-19,56.37,57.86,55.55,56.28,154600,0
2015-03-20,56.34,56.77,55.5,55.9,179600,0
2015-03-23,55.68,57.71,54.84,57.64,298100,0
2015-03-24,57.49,58,55.44,56.23,151000,0
2015-03-25,56.09,56.49,55.36,56.12,174400,0
2015-03-26,55.93,56.4,55.04,56.09,114000,0
2015-03-27,55.95,56.3,55.46,55.92,87400,0
2015-03-30,55.77,56.17,55.58,56.06,95700,0
2015-03-31,55.89,56.12,55.48,56.01,134241,0
2015-04-01,56.05,56.3,54.91,55.87,136600,0
2015-04-02,56,56,55.49,55.86,89300,0
2015-04-06,55.48,56.89,55.48,56.86,177500,0
2015-04-07,57.01,58.51,56.96,58.1,191859,0
2015-04-08,58.15,58.69,56.67,57.23,162400,0
2015-04-09,57.39,57.92,56.44,56.99,98320,0
2015-04-10,57.2,57.22,56.41,56.6,58900,0
2015-04-13,56.44,57,56.41,56.78,73200,0
2015-04-14,56.94,57,56.5,56.86,64700,0
2015-04-15,56.88,58.71,56.72,58.69,134346,0
2015-04-16,58.51,59.02,58.24,59,101950,0
2015-04-17,58.35,60.8,57.75,59.89,235100,0
2015-04-20,60.09,60.674,59.29,59.99,138150,0
2015-04-21,60.34,60.34,59.55,59.91,104362,0
2015-04-22,59.73,60.779,58.29,59.94,87131,0
2015-04-23,59.58,60.74,59.39,60.73,145800,0
2015-04-24,60.79,61.05,60.22,60.91,83518,0
2015-04-27,61,61.54,59.91,61.12,188100,0
2015-04-28,60.84,61.78,60.75,61.75,211029,0
2015-04-29,61.54,61.96,60.75,61.75,172100,0
2015-04-30,63.39,65.98,54.53,55.03,726300,0
2015-05-01,56.99,57.4,54.32,55.02,184100,0
2015-05-04,55.34,56.37,54.68,55.71,148000,0
2015-05-05,56,56,55.16,55.73,151900,0
2015-05-06,55.92,56.23,55.61,56,79110,0
2015-05-07,55.9,56.66,55.54,55.94,81343,0
2015-05-08,56.12,57.7,55.37,57.34,327500,0
2015-05-11,59.75,59.75,57.06,57.91,156700,0
2015-05-12,57.91,58.03,56.985,57.76,84660,0
2015-05-13,57.61,58,56.85,57.28,98200,0
2015-05-14,57.6,57.69,56.74,57.3,118000,0
2015-05-15,57.44,57.73,56.72,57.2,78460,0
2015-05-18,57.23,57.3,56.47,57,201430,0
2015-05-19,57.27,59.35,56.86,59.22,204354,0
2015-05-20,59.17,60.51,58.55,60.07,149000,0
2015-05-21,60.06,60.3,57.38,57.74,83400,0
2015-05-22,57.7,58.13,55.61,57.01,151500,0
2015-05-26,56.62,57.5,55.96,57.44,138561,0
2015-05-27,57.6,58.4,56.84,58.36,179300,0
2015-05-28,58.37,58.61,57.87,58.53,90592,0
2015-05-29,58.69,59.33,57.73,59.26,153000,0
2015-06-01,59.23,59.86,58.23,59.62,139296,0
2015-06-02,59.37,61.5,59.19,61.29,301461,0
2015-06-03,61.61,63.46,61.37,63.41,203500,0
2015-06-04,63.31,63.65,62.57,62.93,179800,0
2015-06-05,62.79,63.1,61.95,62.7,93600,0
2015-06-08,62.54,62.9,61.83,62.42,97700,0
2015-06-09,62.52,63.57,61.62,63.54,188354,0
2015-06-10,63.6,64.43,62.66,64.3,185342,0
2015-06-11,64.3,64.42,63.09,63.86,142450,0
2015-06-12,63.47,64.13,62.94,63.99,126000,0
2015-06-15,63.51,65.09,63.37,64.78,221100,0
2015-06-16,64.85,65.25,63.95,65.24,256800,0
2015-06-17,65.2,66.22,64.96,65.99,243900,0
2015-06-18,66,72.43,65.98,72.38,593600,0
2015-06-19,72.14,72.59,70.47,71.82,156900,0
2015-06-22,71.99,73.42,71.49,73.42,148100,0
2015-06-23,73.6,74,72.1,73.5,173010,0
2015-06-24,73.5,73.77,72.29,73.23,155400,0
2015-06-25,73.75,76.98,73.75,76.94,349800,0
2015-06-26,76.86,78.44,76.68,78.16,409300,0
2015-06-29,77.5,78.6,77.05,77.89,180100,0
2015-06-30,78.14,78.78,77.62,78.61,131544,0
2015-07-01,79,79.08,78.08,78.18,221200,0
2015-07-02,78.22,78.27,74.49,74.99,263400,0
2015-07-06,74.37,76.76,73.56,76.71,216900,0
2015-07-07,77.08,77.26,74.96,76.84,223000,0
2015-07-08,79.4,80.26,75.7,77.92,1006300,0
2015-07-09,78.79,79.85,77.01,78.63,1137800,0
2015-07-10,79.19,79.81,76.74,77.85,472600,0
2015-07-13,78.5,78.5,76.86,78.15,295400,0
2015-07-14,78.42,82.85,78.42,82.35,335159,0
2015-07-15,83.26,84.46,81.93,83.47,251591,0
2015-07-16,84.47,84.47,80.34,81.4,233600,0
2015-07-17,81.24,82.83,81.24,82.56,146600,0
2015-07-20,82.43,83.35,82.42,83.28,110000,0
2015-07-21,83.5,84.28,82.99,84.22,128300,0
2015-07-22,83.8,85.62,83.8,84.8,156200,0
2015-07-23,85,85,81.5,81.65,242500,0
2015-07-24,81.91,83.52,81.39,82.16,205600,0
2015-07-27,82.02,82.26,81.33,81.71,105800,0
2015-07-28,82.05,83.25,80.43,83.22,247300,0
2015-07-29,83.57,83.57,78.8,79.66,239000,0
2015-07-30,79.83,82.18,78.83,82.01,181900,0
2015-07-31,82.03,83.99,81.35,82.92,259100,0
2015-08-03,83.1,83.86,80.25,82.6,227092,0
2015-08-04,94.75,119.23,93.3,117.51,1266400,0
2015-08-05,117.51,124.28,114.6,117.95,619500,0
2015-08-06,117.12,120.4,111.28,113.37,248740,0
2015-08-07,113.7,121.13,113.48,121.04,334700,0
2015-08-10,121.15,124.14,117.2,119.52,324300,0
2015-08-11,118.52,127.38,117.9,125.09,298966,0
2015-08-12,126.05,129.72,118.54,121.9,285000,0
2015-08-13,122.49,137.23,122.09,134.46,514300,0
2015-08-14,135.75,136.43,131.38,133.71,299900,0
2015-08-17,133.98,138.9,132.87,138.08,250300,0
2015-08-18,138.51,139.58,134.23,136.66,260400,0
2015-08-19,135.66,137.93,135.29,136.9,187700,0
2015-08-20,136.2,137.37,132.39,133.87,268700,0
2015-08-21,132.55,134.15,107,110.88,1167500,0
2015-08-24,100.3,108.7,100.01,104.2,422180,0
2015-08-25,108.44,109.29,104.16,104.66,647200,0
2015-08-26,106.6,107.88,101.46,107.82,404400,0
2015-08-27,108.73,109.57,100.56,103.35,345000,0
2015-08-28,102.97,107.34,102.55,107.2,243600,0
2015-08-31,106.2,109.61,105.61,105.95,192900,0
2015-09-01,104.07,104.85,100,100.85,318200,0
2015-09-02,102.32,102.32,96.34,98.44,388400,0
2015-09-03,99.44,106,99.44,104.94,277600,0
2015-09-04,103.9,104.63,101.04,104.19,174300,0
2015-09-08,105.13,106.68,103.75,105.48,215600,0
2015-09-09,106.65,107.48,103.75,103.95,167600,0
2015-09-10,104.03,106.07,103,104.93,123435,0
2015-09-11,104.64,105.72,104.12,105.34,135900,0
2015-09-14,105.55,108.48,105,105.49,168100,0
2015-09-15,105.87,116.47,105.87,115.83,261300,0
2015-09-16,116.25,116.49,113.46,116.23,233900,0
2015-09-17,116.25,120.1,115.1,118.27,233852,0
2015-09-18,116.31,117.99,115.2,115.81,267200,0
2015-09-21,116.03,118.36,112.94,115.6,167000,0
2015-09-22,114.36,116.38,113.95,116.3,182200,0
2015-09-23,116.2,121.77,115.95,116.87,156771,0
2015-09-24,115.57,116,101.36,103.05,614496,0
2015-09-25,104.01,105.88,97.29,98.43,243800,0
2015-09-28,97.76,97.76,88.78,91.07,490271,0
2015-09-29,91.14,92.49,87.97,89.99,257200,0
2015-09-30,91.27,96.29,90,93.03,399100,0
2015-10-01,92.66,93.09,85.18,90.04,313900,0
2015-10-02,89.26,92.72,87.73,92.51,258200,0
2015-10-05,92.84,97.23,92.84,96.13,203891,0
2015-10-06,95.61,98.08,89.09,91.49,207000,0
2015-10-07,91.71,95.54,91.2,95.5,244300,0
2015-10-08,95.21,97.91,93.71,96,302500,0
2015-10-09,95.83,97.4,94.5,96.37,136700,0
2015-10-12,96,98.795,95.5,98.05,259093,0
2015-10-13,98.09,98.5,92.24,92.39,153400,0
2015-10-14,92.54,93.66,90.12,92.64,330200,0
2015-10-15,93.24,96.41,92.29,96.36,356800,0
2015-10-16,96.73,98.55,94.68,96.19,165500,0
2015-10-19,95.91,100.12,95.8,98.46,337452,0
2015-10-20,98.46,99.5,97.99,98.74,289802,0
2015-10-21,98.83,99.43,94.25,94.49,444700,0
2015-10-22,94.79,96.29,93.15,94.62,492400,0
2015-10-23,95.97,99.47,91.6,98,648500,0
2015-10-26,117.79,124,107.25,120.98,1701700,0
2015-10-27,120.97,124.5,116.96,124,573500,0
2015-10-28,123.92,127.72,121.08,127.29,438700,0
2015-10-29,126.48,127.65,121.21,122.51,477500,0
2015-10-30,122.8,123.14,119.61,121.36,296100,0
2015-11-02,119.93,119.93,112.46,115,322163,0
2015-11-03,115.09,118.45,114.5,115.77,161100,0
2015-11-04,116.07,117.3,113.45,113.9,272287,0
2015-11-05,114.4,120.96,114,120.25,241900,0
2015-11-06,119,126.44,118.11,124.97,1422400,0
2015-11-09,127.2,131.83,125.46,128.98,667799,0
2015-11-10,128.28,128.57,120.72,121.3,394300,0
2015-11-11,122.21,125.75,120.43,121.46,299100,0
2015-11-12,121.08,123.66,117.4,119,344200,0
2015-11-13,118.34,119.4,114.82,116.49,388800,0
2015-11-16,117.92,118.09,114.03,117.19,472800,0
2015-11-17,117.88,119.04,116,116.79,412500,0
2015-11-18,118.64,120.54,110.2,110.51,595900,0
2015-11-19,110.96,113,102.7,103.83,463700,0
2015-11-20,104.35,105.8,100.11,100.92,446300,0
2015-11-23,101.83,103.39,99.07,100.23,375900,0
2015-11-24,99.12,103.72,99.12,102.2,409500,0
2015-11-25,101.8,103,100.01,100.82,341600,0
2015-11-27,101.33,102.7,99.59,102.58,303300,0
2015-11-30,102.39,103.24,101.48,101.88,343100,0
2015-12-01,102.45,106.19,100.37,105.99,502661,0
2015-12-02,105.74,107.16,95.74,99.93,546255,0
2015-12-03,99.87,100.5,96.72,97.15,327629,0
2015-12-04,96.88,102.16,96.48,102.13,496600,0
2015-12-07,101.57,102.55,98.35,98.97,309100,0
2015-12-08,98.5,98.9,93.76,95.73,490736,0
2015-12-09,95.99,97.41,91.5,92.54,361300,0
2015-12-10,96.56,103.7,95.25,102.74,994700,0
2015-12-11,100.37,102.68,93.21,94.51,528400,0
2015-12-14,94.6,95.87,92.19,94.15,507440,0
2015-12-15,95.08,98.83,93.34,97.6,629100,0
2015-12-16,97.83,101.5,94.95,98.01,810800,0
2015-12-17,98,98.7,94.82,95.17,332400,0
2015-12-18,95.01,97.7,94.96,95.39,702300,0
2015-12-21,95.81,96.29,92.25,93.01,360300,0
2015-12-22,93.37,93.53,89.2,90.04,591958,0
2015-12-23,90.53,92.25,89.84,91.5,518500,0
2015-12-24,91.45,91.98,90.35,91.21,222105,0
2015-12-28,91.07,92.06,89.06,90.04,469006,0
2015-12-29,90.64,91.31,88.66,91.31,570152,0
2015-12-30,90.63,91.65,89.73,89.8,338660,0
2015-12-31,89.28,90.7,88.3,89.28,209704,0
2016-01-04,87.33,88.37,85.44,87.89,565702,0
2016-01-05,88.49,89.71,85.77,87.82,374703,0
2016-01-06,86.29,88.25,84.95,86.34,358404,0
2016-01-07,84.13,87.2,83.08,84.04,429157,0
2016-01-08,84.57,85.64,82.68,83.04,404329,0
2016-01-11,83.46,83.9,79.73,81.97,600522,0
2016-01-12,82.53,86.95,82.04,86.63,956837,0
2016-01-13,89.86,89.99,58.82,61.14,6096979,0
2016-01-14,65.51,70.49,62,66.24,2601326,0
2016-01-15,62.98,70,62.0001,67.74,1228623,0
2016-01-19,68.69,69.82,66.57,67.64,840400,0
2016-01-20,67.01,72.33,65.57,71.83,795947,0
2016-01-21,71.7,74.8699,70.69,71.75,565814,0
2016-01-22,73,73.715,68.45,71.04,501155,0
2016-01-25,70.37,72.02,68.83,70.15,347609,0
2016-01-26,70.25,73.1,69.9,72.62,347732,0
2016-01-27,72.29,73.85,70.25,71.07,303101,0
2016-01-28,72.29,73.17,69.85,70.36,387216,0
2016-01-29,70.74,74.71,70.36,73.69,581977,0
2016-02-01,73.96,74.77,72.31,73.88,390772,0
2016-02-02,72.88,72.98,64.98,65.96,703325,0
2016-02-03,66.51,67,61,64.38,673823,0
2016-02-04,65.32,68.88,63.01,67.64,526014,0
2016-02-05,66.96,66.96,59.51,60.05,949443,0
2016-02-08,59,59.05,53.22,55.73,584064,0
2016-02-09,54.87,58.96,53.1601,54.98,320130,0
2016-02-10,55.83,60.06,55.09,57.1,543938,0
2016-02-11,56.19,57.91,55.0001,57.08,282401,0
2016-02-12,57.92,61.3,56.245,59.81,350565,0
2016-02-16,60.69,65.13,59.82,63.36,510123,0
2016-02-17,63.54,65.49,59.9,62.15,703646,0
2016-02-18,62.01,65.06,61,64.69,483469,0
2016-02-19,64.04,65.52,63.25,63.69,561641,0
2016-02-22,63.78,68.93,63.76,67.96,982681,0
2016-02-23,67.97,72.9,67.185,68.9,925576,0
2016-02-24,67.81,71.59,63.47,69.94,619087,0
2016-02-25,85.56,87.21,79.4,85.5,2146140,0
2016-02-26,85.39,86.94,82.9333,83.48,1105139,0
2016-02-29,83.73,90.96,83.49,88.37,895214,0
2016-03-01,88.89,90.74,86.495,90.11,758833,0
2016-03-02,90.2,90.5,84.95,85.97,964844,0
2016-03-03,86.25,90.3999,81.72,89.89,1287529,0
2016-03-04,89.42,94.38,88.51,90.4,1245586,0
2016-03-07,89.95,92.2201,88.02,90,768126,0
2016-03-08,89.1,90.34,84.98,85.19,590105,0
2016-03-09,86.47,87.47,83.6,85.6,622399,0
2016-03-10,86.18,86.2,80.1,82.17,711373,0
2016-03-11,82.91,86.9,81.91,86.02,584532,0
2016-03-14,85.24,88.34,85.17,88.17,439755,0
2016-03-15,87.5,91.19,87.01,89.96,661876,0
2016-03-16,89.26,93.5,88.99,91.4,570940,0
2016-03-17,91.43,97.16,91.24,95.78,640675,0
2016-03-18,95.6,97.75,92.51,93.26,490080,0
2016-03-21,93.33,96.07,91.76,92.17,411889,0
2016-03-22,91.17,95.28,91.17,94.81,353428,0
2016-03-23,94.24,94.5684,92,92.36,267578,0
2016-03-24,91.36,96.84,90.14,95.1,336680,0
2016-03-28,95.5,96.4,93.53,94.33,559977,0
2016-03-29,93.55,95.17,89.76,94.27,550228,0
2016-03-30,94.45,95.6,92.37,92.68,385413,0
2016-03-31,92.66,100.19,92.65,97.78,416698,0
2016-04-01,97,99.87,96,97.39,397999,0
2016-04-04,98.78,104.99,98.65,102.18,827236,0
2016-04-05,101.65,103.57,98.11,99.03,499012,0
2016-04-06,99.39,102.39,98,101.37,409012,0
2016-04-07,101.35,101.76,98.28,99.26,267007,0
2016-04-08,100.25,102.89,99.22,99.9,289667,0
2016-04-11,99.82,102.26,94.8701,94.92,680656,0
2016-04-12,95.42,96.68,91.2,93.86,718329,0
2016-04-13,93.95,99.1,93.95,98.86,557000,0
2016-04-14,98.42,100.58,96.69,97,667721,0
2016-04-15,96.58,98.37,94.5,97.64,787585,0
2016-04-18,96.86,101.616,96.01,101.37,571252,0
2016-04-19,102.38,106.82,101.5,102.95,506124,0
2016-04-20,103.19,104.87,101.19,101.85,780872,0
2016-04-21,102.23,103.19,98.5,99.35,906460,0
2016-04-22,95.72,100.64,92.9,93.92,830197,0
2016-04-25,93.84,94.38,90.27,90.86,453272,0
2016-04-26,90.49,91.31,87.12,89.49,397792,0
2016-04-27,89.49,95.3,88.15,91.26,505510,0
2016-04-28,91.08,92.53,87.15,87.83,442505,0
2016-04-29,87.58,90.345,86.01,89.48,317544,0
2016-05-02,89.16,92.39,88.545,92.39,577415,0
2016-05-03,91.1,91.4,78.05,85.3,1768677,0
2016-05-04,86,86.72,77.72,82.62,1196510,0
2016-05-05,82.37,83.58,77.94,79.43,582767,0
2016-05-06,78.95,79.6106,74.41,75.56,516302,0
2016-05-09,75,75,69.1,73.34,858192,0
2016-05-10,73.53,74.5572,70.82,73.54,484189,0
2016-05-11,72.57,76.3,70.12,70.71,564664,0
2016-05-12,71.35,71.8917,66.2601,67.14,511941,0
2016-05-13,66.46,70.79,66.42,69.69,456130,0
2016-05-16,70.5,71.0205,69,70.47,293164,0
2016-05-17,71.41,72.82,66.9,67.4,405968,0
2016-05-18,67.01,70.08,64.07,70.01,351230,0
2016-05-19,69.52,71.5,68.71,69.5,493244,0
2016-05-20,69.5,70.78,67.465,69.04,478611,0
2016-05-23,70.2,77.5235,69.4,74.62,820495,0
2016-05-24,74.95,82.0999,74.71,81,921480,0
2016-05-25,81.82,82.0399,77.02,78.1,499308,0
2016-05-26,77.99,80.2,76.89,79.52,340904,0
2016-05-27,78.63,83.67,78.08,81.09,441036,0
2016-05-31,81.3,84.35,81.1688,83.24,447192,0
2016-06-01,83.47,84.55,80.47,83.96,283161,0
2016-06-02,84.85,88.47,83.58,87.85,512999,0
2016-06-03,86.97,87.1825,84.78,85.98,357465,0
2016-06-06,84.83,89.48,82.58,88.03,441826,0
2016-06-07,88.27,90.27,87.8,89.51,421165,0
2016-06-08,89.6,93.35,89.41,91.15,787116,0
2016-06-09,89.63,90.775,85.4,87.93,551213,0
2016-06-10,86.93,87.76,85.58,85.77,281269,0
2016-06-13,85.05,85.1296,81.0001,81.42,311956,0
2016-06-14,80.41,83.39,72.5,74.13,823729,0
2016-06-15,74.23,75.65,73.43,74.26,441746,0
2016-06-16,73.77,74.68,71.52,74.16,601777,0
2016-06-17,74.4,77.08,71.34,72.25,612180,0
2016-06-20,73.93,77.92,71.818,77.26,457569,0
2016-06-21,76.81,77.7,75.43,76.12,360918,0
2016-06-22,76.29,79.23,75.09,76.46,394995,0
2016-06-23,77.3,80.4262,76.31,79.23,477789,0
2016-06-24,75.75,80.36,73.65,78.4,518956,0
2016-06-27,77.62,81.54,76.0901,79.44,531096,0
2016-06-28,80.3,83.035,79.55,81.2,535188,0
2016-06-29,82.41,86.48,82.19,84.71,541846,0
2016-06-30,85.18,88.55,85.18,88.33,734427,0
2016-07-01,88.77,94.37,87.5,92.84,1034842,0
2016-07-05,91,93.21,88.98,92.11,576797,0
2016-07-06,92.03,100.12,91.44,95.05,1196411,0
2016-07-07,95.77,97.98,93,93.11,530258,0
2016-07-08,94.04,96.48,92.2,95.76,431740,0
2016-07-11,96.7,99.05,95.09,96.37,499746,0
2016-07-12,96.95,98.87,96.06,96.15,366562,0
2016-07-13,96.82,100.12,96.0706,98.9,771776,0
2016-07-14,99.89,104.26,99.86,102.72,712571,0
2016-07-15,102.52,104.09,100.82,102.29,266949,0
2016-07-18,102.04,104.169,100.79,102.9,497586,0
2016-07-19,103,103.25,101,101.5,159108,0
2016-07-20,102,103.867,93.72,95.37,772098,0
2016-07-21,95.84,95.84,93.7,94.93,267761,0
2016-07-22,95.35,98.76,95.1445,97.41,370517,0
2016-07-25,97.34,99.29,96.551,98.13,370216,0
2016-07-26,98.21,98.79,94.05,95.35,371368,0
2016-07-27,95.05,97.71,94.13,95.5,503453,0
2016-07-28,93.75,105.77,91.85,102.29,1251136,0
2016-07-29,103.42,104.69,99.565,100.98,334219,0
2016-08-01,101,103.9,100.7,102.29,235995,0
2016-08-02,102.14,103.33,99.15,99.34,246127,0
2016-08-03,99.15,103.17,99.045,102.38,323665,0
2016-08-04,103.17,107.899,102.935,106.57,251037,0
2016-08-05,107.51,110.64,107.23,110.05,267052,0
2016-08-08,110.82,111.479,107.76,108.17,242636,0
2016-08-09,107.66,111.21,106.99,110.62,176481,0
2016-08-10,110.62,111.99,109.39,111.6,230673,0
2016-08-11,111.98,112,109.12,110.77,174768,0
2016-08-12,110.32,111.129,108.272,110.35,140832,0
2016-08-15,110.67,111.398,109.36,110.45,123624,0
2016-08-16,110.22,110.46,103.78,106.24,282392,0
2016-08-17,106.16,106.16,101.73,103.58,283579,0
2016-08-18,103.96,105.39,102.66,103.74,232738,0
2016-08-19,102.9,103.65,102.31,102.92,139153,0
2016-08-22,102.36,102.9,100.309,102.33,238807,0
2016-08-23,102.49,109.297,102.49,107.05,693574,0
2016-08-24,106.62,108.29,102.01,102.56,217113,0
2016-08-25,102.61,107.33,101.9,102.41,391180,0
2016-08-26,102.2,104.12,99.68,100.6,361481,0
2016-08-29,100.23,104.12,99.97,101.67,302868,0
2016-08-30,101.98,104.49,99.41,101.03,527225,0
2016-08-31,100.6,102.152,95.61,96.91,336975,0
2016-09-01,97.31,99.32,93.76,95.34,343680,0
2016-09-02,95.3,97.22,94.26,95.69,218501,0
2016-09-06,96.38,96.55,91.55,95.09,499498,0
2016-09-07,95.02,99.48,94,98.14,407207,0
2016-09-08,97.9,105.08,97.9,100.49,794038,0
2016-09-09,98.99,103.4,97.38,101.55,664700,0
2016-09-12,100.81,104.43,99.906,103.07,247146,0
2016-09-13,102.22,102.66,98.01,98.15,352152,0
2016-09-14,98.6,100.47,96.32,96.47,229874,0
2016-09-15,96.56,97.939,94.7,96.28,402550,0
2016-09-16,95.28,96.57,91.01,95.63,572051,0
2016-09-19,96.3,96.595,91.11,92.57,445376,0
2016-09-20,93.48,93.8316,88.8,88.93,315153,0
2016-09-21,89.64,90.065,87.55,89.33,307592,0
2016-09-22,89.94,95,89.94,94,297294,0
2016-09-23,93.59,94,91.38,92.14,272739,0
2016-09-26,91.65,93.11,90.71,91.83,291737,0
2016-09-27,92.06,93.76,90.94,93.19,220495,0
2016-09-28,93.74,96.665,93.47,96.16,333941,0
2016-09-29,95.83,97.82,94.9277,96.12,303724,0
2016-09-30,96.83,98.869,93.93,96.91,332703,0
2016-10-03,96.03,99.04,95.94,97.16,199364,0
2016-10-04,97.36,98.1334,96.41,97.62,132477,0
2016-10-05,98.2,98.99,94.51,94.87,221543,0
2016-10-06,94.58,95.0165,91.645,91.78,186879,0
2016-10-07,91.7,92.84,88.62,91.02,166596,0
2016-10-10,91.12,93.4,90.85,91.95,238984,0
2016-10-11,92,94.8,90.13,90.58,349403,0
2016-10-12,90.58,92.24,89.7401,90.55,167035,0
2016-10-13,89.56,90.85,88.85,89.34,148401,0
2016-10-14,89.72,90.779,88.807,88.87,137890,0
2016-10-17,88.9,89.7453,86.78,87.79,161928,0
2016-10-18,88.65,89.44,87.31,88.76,166975,0
2016-10-19,88.68,92.49,88.68,91.48,186847,0
2016-10-20,91.59,91.815,88.15,88.44,139116,0
2016-10-21,87.6,89.85,87.141,89.28,140473,0
2016-10-24,90.04,91.96,89.42,90.88,204951,0
2016-10-25,91.07,91.42,87.26,89.15,227625,0
2016-10-26,88.9,92.49,88.77,91.27,564418,0
2016-10-27,78,79.93,75.05,77.07,2041688,0
2016-10-28,76.36,79.33,76.36,77.73,560113,0
2016-10-31,77.65,79.9,77.1,79.85,302712,0
2016-11-01,80,82.85,79.3,80.6,327728,0
2016-11-02,80,82.1,78.45,80.8,355507,0
2016-11-03,80,82.345,79.75,79.85,164169,0
2016-11-04,79.85,85.55,79.71,81.55,250190,0
2016-11-07,83.1,85.45,83.05,83.6,182240,0
2016-11-08,82.9,85.675,81.65,83.4,209269,0
2016-11-09,81.75,89.8,81.75,87.55,225812,0
2016-11-10,88.5,91,87.8,90.55,304927,0
2016-11-11,90.75,95.35,90.2,95.15,299454,0
2016-11-14,95.85,99.3,95.25,95.5,396145,0
2016-11-15,94.45,95.65,88.55,93.7,406158,0
2016-11-16,93,93.314,87.16,88.15,229688,0
2016-11-17,94,100.45,92.85,93.2,815656,0
2016-11-18,94.2,100.55,94,100,446218,0
2016-11-21,101.15,102.7,100.26,102.55,295247,0
2016-11-22,101.8,105.6,100.2,105.5,217513,0
2016-11-23,104.95,107.95,103.9,106.55,238514,0
2016-11-25,107.35,108.85,106.11,107.8,130651,0
2016-11-28,107.5,108.85,105.1,106.2,286741,0
2016-11-29,105.3,106.825,101,101.35,242232,0
2016-11-30,102.05,106.35,102.05,104.8,242272,0
2016-12-01,104.6,105.9,100.4,101.65,223204,0
2016-12-02,101.4,103.41,97.45,98.85,276429,0
2016-12-05,99.5,102.05,98.9,99.25,137298,0
2016-12-06,99.7,100.4,97.45,99.85,181722,0
2016-12-07,99.9,100.65,98.2,100.2,159931,0
2016-12-08,100.7,105.55,100.7,105,210899,0
2016-12-09,104.95,107.95,104.1,105.3,197931,0
2016-12-12,105.25,105.25,101.45,102.7,269017,0
2016-12-13,103,107.75,98,102.15,672168,0
2016-12-14,102.95,105.1,100.05,102.95,298621,0
2016-12-15,103.45,105.108,101.9,104.2,157283,0
2016-12-16,104.2,107.1,103.7,105.8,262039,0
2016-12-19,106.25,107.55,105.15,107.4,112635,0
2016-12-20,108.15,110.1,107.95,108.6,127895,0
2016-12-21,108.6,108.6,105.375,106.65,121886,0
2016-12-22,106.95,107.45,103.25,103.3,96310,0
2016-12-23,103.25,103.7,101.26,102.6,117466,0
2016-12-27,102.5,103.7,101.7,103.35,139334,0
2016-12-28,103.75,104.611,100.9,100.95,108296,0
2016-12-29,100.9,102.35,99.3,100.3,140665,0
2016-12-30,100.85,101.8,99.17,101.35,265115,0
2017-01-03,102.9,102.934,96.2,98.35,273589,0
2017-01-04,98.75,104.15,98.6,104.05,250814,0
2017-01-05,103.9,105.05,101.5,102,123101,0
2017-01-06,102.25,102.788,99.425,100.65,105093,0
2017-01-09,100.1,102.5,99.5,101.45,96965,0
2017-01-10,101.5,105.75,101.5,105.05,213152,0
2017-01-11,105.05,105.75,102.65,104.25,115533,0
2017-01-12,104.3,105,101.65,103.75,109146,0
2017-01-13,104.25,105.75,103.5,104.6,152691,0
2017-01-17,104.1,105.4,102.4,104.9,145754,0
2017-01-18,105.3,106.675,104.55,105.95,112193,0
2017-01-19,105.95,106.9,105.4,106,92064,0
2017-01-20,106.35,106.755,105,105.65,117602,0
2017-01-23,105.45,105.75,103.8,104.15,239013,0
2017-01-24,104.4,107.9,104.05,106.35,186041,0
2017-01-25,107.45,107.7,105.25,105.8,164496,0
2017-01-26,105.6,107.55,104.85,106.1,206747,0
2017-01-27,106.1,111,105.3,110.95,220829,0
2017-01-30,109.9,111.35,108.15,110.9,162212,0
2017-01-31,110.55,112,109.05,111.9,186444,0
2017-02-01,112.65,114.25,110.85,111,120197,0
2017-02-02,111.05,113,109.95,111.9,183163,0
2017-02-03,112.85,114.95,112,114.6,146752,0
2017-02-06,114.3,114.55,113.35,113.7,88569,0
2017-02-07,113.95,114.175,112.7,113.5,118149,0
2017-02-08,113.25,117.85,112.4,115.95,116384,0
2017-02-09,116.4,119.05,115.1,116.8,138674,0
2017-02-10,117.5,118.1,116.35,116.95,85806,0
2017-02-13,118,118.3,115.35,115.8,210687,0
2017-02-14,116.4,118.5,114.65,117.95,106145,0
2017-02-15,117.65,117.95,113.7,114.4,164732,0
2017-02-16,114.6,115.2,112,113.65,104926,0
2017-02-17,114,114.45,112.7,112.95,128012,0
2017-02-21,113.9,113.9,111.875,113.6,124097,0
2017-02-22,113.15,114.4,112,112.15,249513,0
2017-02-23,117.9,130.2,117.6,122.25,827989,0
2017-02-24,116.4,124.41,116.4,123.4,419938,0
2017-02-27,123.5,124.5,121.4,121.8,262144,0
2017-02-28,121.2,121.5,117.75,118.4,243220,0
2017-03-01,120,123.734,118.8,119.3,405960,0
2017-03-02,119.65,119.65,116.9,117.2,138757,0
2017-03-03,117.2,120.675,116.85,119.1,116551,0
2017-03-06,118.7,119.75,117.05,118.4,68063,0
2017-03-07,118.3,119.75,117.05,117.25,87877,0
2017-03-08,117.65,118.44,116.1,116.45,80189,0
2017-03-09,116.3,117.1,115.2,115.4,149711,0
2017-03-10,116,119.4,115.25,118.9,155840,0
2017-03-13,120.345,122.35,119.05,120.9,142370,0
2017-03-14,120.5,121.9,119.8,120.7,83030,0
2017-03-15,121.7,122.45,120.3,121.2,100903,0
2017-03-16,121.7,125.7,121.2,123.9,125348,0
2017-03-17,123.85,125.5,123,124,145563,0
2017-03-20,124.05,124.525,122.2,122.55,54534,0
2017-03-21,123.2,124.4,115.9,116.65,205255,0
2017-03-22,116.35,117.85,115.5,117.5,102482,0
2017-03-23,117.75,120.05,117.6,118.75,93995,0
2017-03-24,118.9,120.95,117.55,118.85,98478,0
2017-03-27,116.7,120.5,116.55,119.7,135249,0
2017-03-28,119.3,124.7,119.3,124.15,130792,0
2017-03-29,123.9,125.35,123,123.7,68469,0
2017-03-30,123.4,127.45,123.4,125.75,78003,0
2017-03-31,125.8,127.35,124.9,125.35,110778,0
2017-04-03,125.95,125.95,120,121.8,168447,0
2017-04-04,122.35,124.75,118.2,118.6,213992,0
2017-04-05,119.45,121.4,117.075,117.8,181128,0
2017-04-06,117.9,121.5,116.75,121.5,114937,0
2017-04-07,121.5,122.85,119.86,122.65,122825,0
2017-04-10,122.75,123.5,118.55,119.4,122913,0
2017-04-11,119,122.3,118.35,122.05,112445,0
2017-04-12,121.8,122.4,119.3,120.55,93320,0
2017-04-13,120.35,120.9,116.7,116.8,104729,0
2017-04-17,117.15,120,117.15,119.85,107352,0
2017-04-18,119.05,122,118.05,121.95,84047,0
2017-04-19,122.5,124,121.45,123.7,117729,0
2017-04-20,124.5,127.9,124.1,125.2,207849,0
2017-04-21,125.25,128.45,125.05,127.15,127828,0
2017-04-24,129,130,128.5,129,186812,0
2017-04-25,130,136.05,129.4,131.2,390944,0
2017-04-26,130.95,131.695,125.6,125.75,325708,0
2017-04-27,131.95,145.695,131.95,142.4,611279,0
2017-04-28,143.35,145.55,140.65,140.9,305565,0
2017-05-01,141.5,144.7,140.8,144.425,167891,0
2017-05-02,144.65,146.544,143.45,144.4,171512,0
2017-05-03,143.6,144.4,141.6,142.65,152488,0
2017-05-04,143.65,146.85,141.75,146.45,158726,0
2017-05-05,147.2,147.8,144.95,146.875,161993,0
2017-05-08,146.65,150.95,146.25,147.95,250654,0
2017-05-09,147.65,150.6,146.2,146.55,191613,0
2017-05-10,145.9,147.8,144.1,146.1,226421,0
2017-05-11,145.4,149.55,145.4,148.6,154321,0
2017-05-12,147.65,151.65,147.15,151.3,163893,0
2017-05-15,152.55,156.2,151.66,154.2,165229,0
2017-05-16,154.3,159.75,154.2,158,229487,0
2017-05-17,155.3,155.85,151.4,152.6,220654,0
2017-05-18,152.5,158.1,151.6,153.35,145084,0
2017-05-19,153.9,158,153.9,157.65,160949,0
2017-05-22,158.45,158.45,155.025,156.75,126948,0
2017-05-23,157.3,157.7,155.15,157.6,69751,0
2017-05-24,152.8,159.45,152.077,156.7,488310,0
2017-05-25,157,157.25,155.4,155.85,324026,0
2017-05-26,155.5,157.8,154.6,157.45,197847,0
2017-05-30,157.6,159.4,154.675,157.9,156845,0
2017-05-31,158.9,158.9,155.05,155.55,209676,0
2017-06-01,156.4,163.55,155.7,163.4,189405,0
2017-06-02,164.05,167.2,162.2,166,200617,0
2017-06-05,166.7,166.85,163.2,163.5,219740,0
2017-06-06,163.7,171,163,170.7,396020,0
2017-06-07,171.75,174.2,166.65,169.8,268632,0
2017-06-08,170.05,172.85,170.05,170.85,166853,0
2017-06-09,172.55,179.95,167.15,170,478547,0
2017-06-12,169.6,169.6,158,161.3,431021,0
2017-06-13,162.4,166.45,162.4,163.95,177137,0
2017-06-14,164,166.9,162.05,166.8,142962,0
2017-06-15,165,166.75,163.7,166.55,95031,0
2017-06-16,166.4,173.6,166.4,169.85,359187,0
2017-06-19,170,175.8,168,175.2,137094,0
2017-06-20,175.8,177.15,173.15,173.3,105365,0
2017-06-21,177.4,182.1,176.05,178.85,219530,0
2017-06-22,178.95,180.225,176.05,179.65,100017,0
2017-06-23,179.75,184.045,179,182.05,208150,0
2017-06-26,182.6,183.366,177.4,181,107990,0
2017-06-27,181.6,181.6,174.15,175,161855,0
2017-06-28,175.5,181.85,174.7,179.85,158466,0
2017-06-29,179.5,180.875,174.25,175,179677,0
2017-06-30,176.1,176.15,172.15,172.2,160400,0
2017-07-03,171.75,172.815,169.55,171.4,102557,0
2017-07-05,171.35,175.8,168,174.35,190689,0
2017-07-06,172.55,172.8,166.85,167.15,227055,0
2017-07-07,167.55,173,167.05,168.9,241996,0
2017-07-10,168.5,173.8,167.7,172.1,243321,0
2017-07-11,172.35,173.25,168.55,170.45,186963,0
2017-07-12,172.45,175.5,169.65,173.4,267587,0
2017-07-13,173.4,173.7,169.05,171.25,123188,0
2017-07-14,171.3,175.5,170.45,173.65,118764,0
2017-07-17,173.25,176.25,173.012,174.3,116847,0
2017-07-18,174.4,183.15,173.15,180.25,285980,0
2017-07-19,180.25,182.558,178.8,181.2,239299,0
2017-07-20,182.25,183.95,180.2,180.9,107510,0
2017-07-21,180.8,182,178.3,181.925,171135,0
2017-07-24,181.8,185.2,181.598,184.35,119403,0
2017-07-25,184.8,190.3,184.55,186.05,287379,0
2017-07-26,186.05,188.4,182.5,183.8,215461,0
2017-07-27,204,219.7,197.55,217.15,794001,0
2017-07-28,217.05,220.15,214.9,216.5,281044,0
2017-07-31,219.1,225.15,215.4,220.45,312050,0
2017-08-01,221.65,226.44,221.65,224.25,322767,0
2017-08-02,225.7,229.5,224.7,228.25,256930,0
2017-08-03,227.4,232,227.4,229.95,272264,0
2017-08-04,230.26,230.26,226.6,229.25,178698,0
2017-08-07,230.2,234.15,228.1,233.55,182458,0
2017-08-08,233.75,235.3,228.55,229.3,167272,0
2017-08-09,227.95,230.85,226,229.2,143179,0
2017-08-10,227.4,229.25,220.55,221.85,206169,0
2017-08-11,221.7,225.6,218.65,219.65,163562,0
2017-08-14,222.7,226.55,221.2,226.35,152753,0
2017-08-15,227.75,229.295,221.3,223.5,149494,0
2017-08-16,224.75,229.6,224.2,229.2,118523,0
2017-08-17,227.7,228.5,222,222,119761,0
2017-08-18,221.2,227.35,221.1,224.85,122922,0
2017-08-21,225.4,226.4,222.05,225.8,116109,0
2017-08-22,226.9,230.3,226.25,226.85,149371,0
2017-08-23,225.3,227.6,222.2,225.5,71928,0
2017-08-24,225.95,228.628,222.85,225.7,59964,0
2017-08-25,226.9,227.99,221.1,222.75,70647,0
2017-08-28,223.9,230.2,223.04,229.95,97522,0
2017-08-29,227.25,227.6,222.35,225.45,193545,0
2017-08-30,225.55,233.225,225,231.55,132556,0
2017-08-31,233,235.3,230.2,230.95,159248,0
2017-09-01,231.65,236.35,227.5,235.9,174177,0
2017-09-05,234.7,238.25,231.75,232.8,146905,0
2017-09-06,233.8,235.55,228.05,230.4,139612,0
2017-09-07,230.35,232.825,226.13,231.2,156898,0
2017-09-08,230,232.443,228.6,230.3,104975,0
2017-09-11,231.1,236.058,228.5,228.7,142152,0
2017-09-12,230.2,230.9,228.35,229.8,139756,0
2017-09-13,230.05,237.075,228.9,236.55,172633,0
2017-09-14,236.7,236.7,230.9,231.15,151420,0
2017-09-15,231.25,235.016,227.4,227.75,396678,0
2017-09-18,227.8,235.333,227.8,234.4,222322,0
2017-09-19,235.3,251.75,235.3,246,244763,0
2017-09-20,247,253.7,245.15,246.35,198007,0
2017-09-21,248.95,255,245.95,252.15,173814,0
2017-09-22,252.1,253.15,246.35,246.75,164559,0
2017-09-25,245.7,246.5,233,234.4,212487,0
2017-09-26,235.05,236.8,226.8,228.05,225257,0
2017-09-27,231,241,227.7,240.2,208060,0
2017-09-28,238.45,244.95,236,244.5,134103,0
2017-09-29,245.5,249.225,243.5,244.45,140854,0
2017-10-02,246.4,249.95,245.45,249.6,168324,0
2017-10-03,249,253.78,248.4,253.1,237076,0
2017-10-04,253.1,258.45,250.275,258.05,153726,0
2017-10-05,259.05,259.9,252.2,256.95,135093,0
2017-10-06,256,259.35,254.26,259.15,118633,0
2017-10-09,259.2,261.75,255.8,256.5,97074,0
2017-10-10,259.4,262.25,256.65,261.3,183117,0
2017-10-11,262.25,262.55,255.55,257.7,103112,0
2017-10-12,256.3,257.1,243.2,250.2,296650,0
2017-10-13,249.15,249.2,233.755,238.4,302330,0
2017-10-16,238.3,242.85,236.4,241.6,145426,0
2017-10-17,242.6,242.6,235.1,236.3,133521,0
2017-10-18,236.35,238.75,234.06,238.45,130476,0
2017-10-19,235.7,236.45,226.555,228.35,317047,0
2017-10-20,229.6,230.8,223,223.9,154146,0
2017-10-23,223.35,229.6,222.2,224.75,234028,0
2017-10-24,226.5,233.35,222.189,231.25,173703,0
2017-10-25,232.3,232.3,217.7,221.45,337255,0
2017-10-26,248,270,244.89,255.4,834000,0
2017-10-27,259.9,269.7,259.875,266.4,367580,0
2017-10-30,265.825,266.4,261.5,264.5,177639,0
2017-10-31,265.5,274.4,265.5,268.05,198730,0
2017-11-01,270,272.54,260.6,264.2,103758,0
2017-11-02,262.4,268.3,260.676,267.1,117762,0
2017-11-03,267.95,275,265.369,273.2,168713,0
2017-11-06,275,276.6,271.7,275.85,149357,0
2017-11-07,277.45,280.8,266.85,267.55,134141,0
2017-11-08,266.85,271,256,269.35,180159,0
2017-11-09,267,267,253,258.5,222189,0
2017-11-10,256.5,260.95,256.5,257.75,94623,0
