Date,Open,High,Low,Close,Volume,OpenInt
2011-02-02,9.2,9.21,8.81,8.93,23394,0
2011-02-03,8.81,8.81,8.81,8.81,160,0
2011-02-04,8.97,9,8.79,8.98,4883,0
2011-02-07,9.15,9.46,9.15,9.43,18371,0
2011-02-08,9.46,9.47,9.46,9.47,3458,0
2011-02-09,9.52,9.52,9.27,9.4,2100,0
2011-02-10,9.51,9.54,9.44,9.54,3850,0
2011-02-11,9.63,9.74,9.5,9.65,7500,0
2011-02-14,9.85,10.7,9.65,10.46,38900,0
2011-02-15,10.25,10.35,9.93,10.02,74671,0
2011-02-16,10.3,12.03,10.3,11.03,17225,0
2011-02-18,11,11,9.51,9.64,95402,0
2011-02-22,9.51,9.92,9.5,9.6,9150,0
2011-02-23,9.91,9.91,9.58,9.64,7445,0
2011-02-24,9.3,9.83,9.3,9.82,4038,0
2011-02-25,9.85,9.99,9.62,9.93,17344,0
2011-02-28,10,10.09,9.76,10,7994,0
2011-03-01,9.8,10.76,9.8,10.57,23150,0
2011-03-02,10.5,10.51,10,10.29,270811,0
2011-03-03,10.32,10.32,9.59,10.07,95058,0
2011-03-04,10.01,10.05,9.85,9.86,18086,0
2011-03-07,9.75,10,9.75,9.93,4513,0
2011-03-08,9.85,9.89,9.85,9.86,3000,0
2011-03-09,9.48,10,9.48,9.93,2068,0
2011-03-10,9.82,9.85,9.7,9.75,51396,0
2011-03-11,9.75,9.75,9.4,9.68,22400,0
2011-03-14,9.8,10,9.66,9.75,8520,0
2011-03-15,9.72,9.82,9.72,9.75,69976,0
2011-03-16,9.75,10.77,9.73,10.08,85071,0
2011-03-17,10.01,10.15,10,10.14,61436,0
2011-03-18,10.05,10.05,9.5,9.5,38889,0
2011-03-21,9.93,9.93,9.7,9.7,176649,0
2011-03-22,9.51,9.85,9.51,9.75,55074,0
2011-03-23,9.73,9.73,9.5,9.65,3200,0
2011-03-24,9.65,9.7,9.52,9.7,20641,0
2011-03-25,9.51,9.56,9.5,9.56,506,0
2011-03-28,9.52,9.58,9.52,9.58,1160,0
2011-03-29,9.61,9.61,9.55,9.61,10843,0
2011-03-30,9.52,9.6,9.1,9.52,241044,0
2011-03-31,9.5,9.59,9.07,9.51,35938,0
2011-04-01,8.07,9.79,8.07,9.78,16099,0
2011-04-04,9.02,9.49,9,9.02,2100,0
2011-04-05,9.77,9.77,9.45,9.53,5800,0
2011-04-06,9.74,9.74,9.25,9.25,7100,0
2011-04-07,9.42,9.42,9.25,9.3,7300,0
2011-04-08,9.25,9.55,9.06,9.25,1756,0
2011-04-11,9.07,9.45,9.07,9.45,1100,0
2011-04-12,9.25,9.49,9.24,9.39,22956,0
2011-04-13,9.25,9.37,9.25,9.37,1300,0
2011-04-14,8.98,9.5,8.98,9.43,700,0
2011-04-15,9.38,9.54,9.03,9.53,7400,0
2011-04-18,9.4,9.55,9.4,9.45,3938,0
2011-04-19,9.55,9.55,9.45,9.45,2200,0
2011-04-20,9.55,9.6,9.4,9.6,4100,0
2011-04-21,9.68,9.69,9.57,9.57,1394,0
2011-04-25,9.49,9.75,9.45,9.75,9288,0
2011-04-26,9.58,9.58,9.06,9.46,7597,0
2011-04-27,9.48,9.5,9.48,9.5,925,0
2011-04-28,9.5,9.55,9.06,9.5,3599,0
2011-04-29,9.46,9.75,9.46,9.74,600,0
2011-05-03,9.69,9.74,9.04,9.5,20663,0
2011-05-04,9.57,9.75,9.2,9.74,11288,0
2011-05-05,9.46,9.6,9.46,9.55,4189,0
2011-05-06,9.47,9.56,9.25,9.56,11534,0
2011-05-09,9.5,9.55,9.5,9.55,713,0
2011-05-10,9.54,9.54,9.5,9.51,3356,0
2011-05-11,9.55,9.55,9.5,9.5,2288,0
2011-05-12,9.5,9.54,9.48,9.5,8237,0
2011-05-13,9.5,9.64,9.5,9.64,4375,0
2011-05-16,9.51,9.64,9.51,9.64,241,0
2011-05-17,9.64,9.74,9.51,9.74,5483,0
2011-05-18,9.65,9.7,9.65,9.7,4500,0
2011-05-19,9.7,9.7,9.6,9.65,8794,0
2011-05-20,9.69,9.7,9.51,9.7,4707,0
2011-05-23,9.6,9.64,9.6,9.64,500,0
2011-05-24,9.61,9.64,9.51,9.64,1356,0
2011-05-26,9.53,9.57,9.5,9.55,35633,0
2011-05-27,9.6,9.6,9.6,9.6,300,0
2011-05-31,9.58,9.6,9.58,9.59,2700,0
2011-06-01,9.59,9.6,9.5,9.55,53585,0
2011-06-03,9.59,9.72,9.59,9.72,4500,0
2011-06-06,9.7,9.7,9.53,9.65,4344,0
2011-06-07,9.65,9.65,9.65,9.65,743,0
2011-06-08,9.58,9.58,9.48,9.5,10794,0
2011-06-09,9.5,9.75,9.5,9.67,2969,0
2011-06-13,9.52,9.52,9.25,9.31,8489,0
2011-06-14,9.29,9.31,9.25,9.31,5102,0
2011-06-15,9.44,9.44,8.75,8.81,202198,0
2011-06-17,8.78,8.82,8.52,8.82,1447,0
2011-06-20,8.55,8.73,8.55,8.73,716,0
2011-06-21,8.5,8.6,8.5,8.6,757,0
2011-06-22,8.52,8.56,8.45,8.49,4290,0
2011-06-23,8.23,8.24,8.17,8.17,400,0
2011-06-24,8.25,8.26,8.04,8.04,13705,0
2011-06-27,8.1,8.48,8.1,8.48,300,0
2011-06-28,8.21,8.73,8.21,8.4,619,0
2011-06-29,8.52,8.7,8.45,8.45,1300,0
2011-06-30,8.97,8.97,8.73,8.75,1300,0
2011-07-01,8.71,8.85,8.51,8.57,2100,0
2011-07-05,8.5,8.65,8.19,8.25,1900,0
2011-07-06,8.52,8.62,8.33,8.57,5325,0
2011-07-07,8.35,8.49,8.35,8.4,842,0
2011-07-08,8.38,8.4,8.27,8.4,5359,0
2011-07-11,8.25,8.41,8.25,8.41,3137,0
2011-07-12,8.35,8.38,8.35,8.35,1246,0
2011-07-13,8.45,8.51,8.43,8.46,4038,0
2011-07-15,8.25,8.3,8.25,8.3,537,0
2011-07-18,8.4,8.4,8.35,8.35,900,0
2011-07-19,8.34,8.4,8.34,8.4,6175,0
2011-07-20,8.44,8.46,8.4,8.46,3031,0
2011-07-21,8.45,8.45,7.52,8.29,12146,0
2011-07-25,7.52,8.3,7.52,8.1,3075,0
2011-07-26,7.99,8.34,7.99,8.34,6624,0
2011-07-28,8.41,8.78,7.98,8.61,3250,0
2011-07-29,7.82,8.52,7.82,8.35,2523,0
2011-08-03,8.35,8.35,7.52,7.75,812,0
2011-08-04,8.28,8.28,7.75,7.8,4058,0
2011-08-05,7.75,7.75,6.5,6.8,258537,0
2011-08-08,6.72,6.72,5.6,5.61,2263,0
2011-08-09,5.8,6.25,5.17,5.17,91992,0
2011-08-10,5.16,5.25,4.96,5.01,15051,0
2011-08-11,5.16,7.89,4.53,5.8,30850,0
2011-08-12,5.73,6.26,5.05,5.71,36631,0
2011-08-15,5.89,6.5,5.89,6.5,912,0
2011-08-16,6.53,6.53,6.15,6.43,2900,0
2011-08-17,6.7,6.7,6.21,6.21,6600,0
2011-08-18,6,6.18,5.55,5.75,18037,0
2011-08-19,6.44,6.44,6.05,6.05,1593,0
2011-08-22,6.1,6.1,5.99,6,41680,0
2011-08-23,6,6,5.9,6,11900,0
2011-08-24,6,6,5.85,6,22781,0
2011-08-25,6.13,6.13,5.85,5.88,7506,0
2011-08-26,5.76,5.99,5.76,5.98,1900,0
2011-08-29,6.01,6.02,5.92,6,9344,0
2011-08-30,6,6.67,5.67,5.77,24807,0
2011-08-31,5.88,5.9,5.43,5.6,47888,0
2011-09-01,5.6,5.66,5.49,5.5,6300,0
2011-09-02,5.55,5.6,5.4,5.4,5808,0
2011-09-06,5.17,5.27,5.17,5.21,1100,0
2011-09-07,5.01,5.02,4.95,4.95,12991,0
2011-09-08,5.16,5.64,4.95,4.99,25751,0
2011-09-09,4.76,4.95,4.75,4.95,9454,0
2011-09-12,4.8,4.89,4.8,4.84,7785,0
2011-09-13,4.78,5,4.75,5,1856,0
2011-09-15,4.75,5,4.75,4.9,1806,0
2011-09-16,4.95,4.95,4.69,4.74,2641,0
2011-09-19,4.73,4.73,4.65,4.65,4035,0
2011-09-20,4.7,4.71,4.7,4.7,400,0
2011-09-22,4.64,4.65,4.48,4.58,3335,0
2011-09-26,4.39,4.41,4.22,4.3,3265,0
2011-09-27,4.31,4.69,4.25,4.33,7400,0
2011-09-28,4.33,4.33,4.01,4.2,3719,0
2011-09-29,4.11,4.25,4.11,4.2,6364,0
2011-09-30,4.02,4.27,4,4.11,17196,0
2011-10-03,4.07,4.29,4.07,4.29,3607,0
2011-10-04,4,4.04,3.96,4,112069,0
2011-10-05,4.06,4.06,3.98,3.98,29550,0
2011-10-06,3.99,4,3.83,4,16628,0
2011-10-07,3.96,4,3.83,3.92,3635,0
2011-10-10,3.92,4,3.82,3.92,868,0
2011-10-11,3.94,3.97,3.87,3.97,868,0
2011-10-12,4.01,4.2,3.69,3.88,9396,0
2011-10-13,4.17,4.18,3.82,3.89,2000,0
2011-10-14,4.02,4.25,4.02,4.25,3638,0
2011-10-17,4.3,4.35,4.14,4.22,7406,0
2011-10-18,4.24,4.25,3.98,4.19,14700,0
2011-10-19,3.96,4.23,3.96,4.14,2863,0
2011-10-20,3.96,4.1,3.91,4.1,2962,0
2011-10-21,4.22,4.29,4.05,4.29,269040,0
2011-10-24,4.5,4.5,4.16,4.38,9031,0
2011-10-25,4.35,4.37,4.03,4.03,11676,0
2011-10-26,4,4.07,3.5,3.68,38312,0
2011-10-27,3.71,3.84,3.55,3.74,9197,0
2011-10-28,3.71,3.71,3.28,3.54,65510,0
2011-10-31,3.73,3.73,3.46,3.46,7982,0
2011-11-01,3.45,3.66,3.45,3.66,4800,0
2011-11-02,3.74,3.78,3.7,3.78,6194,0
2011-11-03,3.75,4.12,3.75,4.12,12471,0
2011-11-04,4.19,4.19,3.85,3.87,9438,0
2011-11-07,3.75,4.04,3.62,3.85,7822,0
2011-11-08,3.85,3.87,3.54,3.59,9135,0
2011-11-09,3.47,3.47,3.4,3.4,9847,0
2011-11-10,3.44,3.45,3.16,3.32,15595,0
2011-11-11,3.28,3.49,3.28,3.33,3440,0
2011-11-14,3.29,3.29,3,3.11,32942,0
2011-11-15,3.12,3.2,2.99,3.11,11456,0
2011-11-16,3.05,3.2,3.05,3.12,1000,0
2011-11-17,3.1,3.12,3.1,3.12,647,0
2011-11-18,3.23,3.23,3.05,3.05,3238,0
2011-11-21,3,3.13,2.9,3,3601,0
2011-11-23,2.91,2.93,2.85,2.93,9926,0
2011-11-25,2.79,2.79,2.79,2.79,500,0
2011-11-28,2.87,2.87,2.73,2.75,700,0
2011-11-30,2.79,3,2.74,2.75,3124,0
2011-12-02,2.8,2.86,2.8,2.8,900,0
2011-12-05,2.84,2.9,2.82,2.82,6900,0
2011-12-06,2.89,2.89,2.7,2.7,12450,0
2011-12-07,2.65,2.9,2.48,2.51,28452,0
2011-12-08,2.87,2.87,2.56,2.82,6550,0
2011-12-09,2.68,2.85,2.56,2.74,16326,0
2011-12-12,2.75,2.79,2.6,2.6,16120,0
2011-12-13,2.72,3,2.7,2.91,43994,0
2011-12-14,2.71,2.71,2.53,2.56,1424314,0
2011-12-15,2.79,2.96,2.5,2.51,35429,0
2011-12-16,2.5,2.64,2.37,2.37,14392,0
2011-12-19,2.47,2.47,2.42,2.44,10970,0
2011-12-20,2.48,2.48,2.37,2.45,6165,0
2011-12-21,2.4,2.42,2.32,2.35,19300,0
2011-12-22,2.29,3.06,1.9,2.69,1173356,0
2011-12-23,2.64,2.7,2.54,2.64,46963,0
2011-12-27,2.72,2.8,2.64,2.64,22631,0
2011-12-28,2.68,2.89,2.63,2.63,20415,0
2011-12-29,2.67,2.72,2.6,2.69,41723,0
2011-12-30,2.65,3.08,2.6,2.9,55858,0
2012-01-03,3.01,3.33,3.01,3.25,25036,0
2012-01-04,3.34,3.35,3.27,3.33,6842,0
2012-01-05,3.2,3.72,3.2,3.54,38395,0
2012-01-06,3.73,3.73,3.34,3.37,21673,0
2012-01-09,3.43,3.65,3.21,3.36,15612,0
2012-01-10,3.32,3.42,3.05,3.42,18737,0
2012-01-11,3.45,3.52,3.27,3.49,7994,0
2012-01-12,3.5,3.63,3.34,3.57,17265,0
2012-01-13,3.48,3.49,3.27,3.49,1700,0
2012-01-17,3.26,3.43,3.25,3.27,4078,0
2012-01-18,3.23,3.45,3.23,3.35,23952,0
2012-01-19,3.46,3.46,3.41,3.42,3500,0
2012-01-20,3.39,3.54,3.13,3.46,3456,0
2012-01-23,3.47,3.51,3.42,3.46,15528,0
2012-01-24,3.5,3.5,3.49,3.5,2700,0
2012-01-25,3.47,3.91,3.47,3.9,105300,0
2012-01-26,3.95,4.19,3.81,3.82,66090,0
2012-01-27,3.75,3.86,3.75,3.84,3200,0
2012-01-30,4.04,4.07,3.84,3.89,29437,0
2012-01-31,3.87,4.04,3.84,4,21994,0
2012-02-01,4,4.25,4,4.24,57445,0
2012-02-02,4.35,4.48,4.24,4.35,51685,0
2012-02-03,4.44,4.73,4.4,4.51,51429,0
2012-02-06,4.55,4.74,4.52,4.71,65335,0
2012-02-07,4.74,5.18,4.74,5.1,136353,0
2012-02-08,5.15,5.3,4.76,5.11,94241,0
2012-02-09,5.16,5.16,4.72,4.72,51523,0
2012-02-10,4.52,4.83,4.51,4.57,27419,0
2012-02-13,4.74,4.75,4.56,4.65,6700,0
2012-02-14,4.69,4.69,4.3,4.38,29503,0
2012-02-15,4.27,4.62,4.2,4.3,29826,0
2012-02-16,4.28,4.4,3.9,4.11,83250,0
2012-02-17,4.02,4.38,4.01,4.29,26706,0
2012-02-21,4.36,4.65,4.3,4.52,40385,0
2012-02-22,4.41,4.51,4.37,4.4,14944,0
2012-02-23,4.4,4.48,4.3,4.45,15023,0
2012-02-24,4.47,4.54,4.31,4.38,28641,0
2012-02-27,4.4,4.4,4.23,4.24,49586,0
2012-02-28,4.25,4.34,4.23,4.23,54227,0
2012-02-29,4.22,4.29,4.2,4.2,14603,0
2012-03-01,4.2,4.25,4.17,4.17,50103,0
2012-03-02,4.15,4.15,4.09,4.1,12717,0
2012-03-05,4.01,4.15,4.01,4.05,14475,0
2012-03-06,4.17,4.17,3.99,4.02,34184,0
2012-03-07,4.02,4.25,4.02,4.25,13304,0
2012-03-08,4.1,4.36,4.1,4.36,30355,0
2012-03-09,4.66,5,4.42,4.97,39517,0
2012-03-12,4.79,5,4.77,4.92,14957,0
2012-03-13,5.01,5.01,4.78,4.8,13956,0
2012-03-14,4.78,5,4.78,5,35779,0
2012-03-15,4.86,5.06,4.86,4.87,25749,0
2012-03-16,4.88,4.88,4.26,4.51,46084,0
2012-03-19,4.56,4.8,4.55,4.71,2800,0
2012-03-20,4.93,4.93,4.52,4.59,6059,0
2012-03-21,4.69,4.69,4.52,4.64,5157,0
2012-03-22,4.53,4.66,4.53,4.58,1700,0
2012-03-23,4.5,4.65,4.46,4.46,3200,0
2012-03-26,4.45,4.63,4.45,4.63,13653,0
2012-03-27,4.98,4.98,4.45,4.66,13670,0
2012-03-28,4.72,4.72,4.53,4.7,3000,0
2012-03-29,4.6,4.71,4.6,4.71,5960,0
2012-03-30,4.75,4.94,4.51,4.66,1619,0
2012-04-02,4.68,4.76,4.65,4.69,3400,0
2012-04-03,4.77,4.84,4.66,4.68,14738,0
2012-04-04,4.64,4.64,4.54,4.57,11301,0
2012-04-05,4.5,4.72,4.48,4.5,13029,0
2012-04-09,4.46,4.56,4.45,4.55,4275,0
2012-04-10,4.47,4.6,4.35,4.46,4812,0
2012-04-11,4.45,4.45,4.45,4.45,100,0
2012-04-12,4.41,4.56,4.39,4.48,3656,0
2012-04-13,4.37,4.58,4.35,4.48,7847,0
2012-04-16,4.45,4.99,4.45,4.99,23900,0
2012-04-17,4.84,4.95,4.82,4.9,6851,0
2012-04-18,4.92,4.95,4.85,4.95,2400,0
2012-04-19,4.93,4.94,4.9,4.9,16449,0
2012-04-20,4.94,4.95,4.82,4.95,8525,0
2012-04-23,4.88,4.98,4.87,4.98,8734,0
2012-04-24,4.99,5,4.85,4.95,34934,0
2012-04-25,4.93,5,4.75,4.82,3578,0
2012-04-26,4.87,4.97,4.8,4.97,3982,0
2012-04-27,4.98,4.98,4.75,4.88,1020,0
2012-04-30,4.78,4.97,4.54,4.83,20485,0
2012-05-01,4.82,4.86,4.55,4.8,5095,0
2012-05-02,4.8,4.86,4.75,4.86,3107,0
2012-05-03,4.94,4.96,4.9,4.93,13257,0
2012-05-04,4.96,4.96,4.88,4.93,4202,0
2012-05-07,4.92,4.96,4.9,4.95,4470,0
2012-05-08,4.9,5,4.9,4.9,4545,0
2012-05-09,5,5.05,4.95,5.02,41792,0
2012-05-10,5.04,5.09,5,5,3241,0
2012-05-11,5.1,5.16,5.06,5.15,63794,0
2012-05-14,5.11,5.18,5.05,5.07,109194,0
2012-05-15,5.07,5.07,4.79,5.06,7860,0
2012-05-16,5.05,5.05,4.9,4.91,11963,0
2012-05-17,4.98,5.04,4.8,4.83,9232,0
2012-05-18,4.83,4.83,4.83,4.83,100,0
2012-05-21,4.9,5,4.82,4.82,29102,0
2012-05-22,4.85,5.22,4.8,5.06,11721,0
2012-05-23,5.09,5.15,4.93,5.05,7885,0
2012-05-24,5.01,5.05,4.95,5.05,10585,0
2012-05-25,4.88,4.91,4.21,4.51,32128,0
2012-05-29,4.49,4.77,4.26,4.74,8418,0
2012-05-30,4.77,4.81,4.56,4.77,6207,0
2012-05-31,4.7,4.91,4.7,4.91,5825,0
2012-06-01,4.79,4.85,4.64,4.69,4723,0
2012-06-04,4.72,4.86,4.51,4.52,6887,0
2012-06-05,4.5,4.82,4.3,4.82,13193,0
2012-06-06,4.79,4.9,4.79,4.9,7545,0
2012-06-07,4.9,5.03,4.67,4.78,3861,0
2012-06-08,4.86,4.86,4.86,4.86,500,0
2012-06-11,4.83,4.87,4.61,4.82,8060,0
2012-06-12,4.82,4.82,4.61,4.68,3677,0
2012-06-13,4.69,4.69,4.42,4.6,8130,0
2012-06-14,4.56,4.75,4.45,4.45,300,0
2012-06-15,4.61,4.61,4.38,4.59,1273,0
2012-06-18,4.54,4.68,4.45,4.45,7584,0
2012-06-19,4.5,4.69,4.45,4.69,3857,0
2012-06-20,4.5,4.85,4.5,4.85,3416,0
2012-06-21,4.8,5.09,4.65,4.65,8854,0
2012-06-22,4.65,4.8,4.65,4.8,14680,0
2012-06-25,4.74,4.8,4.5,4.63,6604,0
2012-06-26,4.66,4.78,4.66,4.73,6579,0
2012-06-27,4.8,5.1,4.76,5.05,6249,0
2012-06-28,4.99,5.05,4.78,5.05,3683,0
2012-06-29,4.72,5.1,4.71,5,3579,0
2012-07-02,5.14,5.14,4.8,4.91,1455,0
2012-07-05,4.93,5.09,4.81,4.94,3955,0
2012-07-06,4.94,5.1,4.8,5.1,3251,0
2012-07-09,4.79,5.26,4.79,5.17,5224,0
2012-07-10,5.19,5.25,5.19,5.25,1100,0
2012-07-11,5.26,5.79,5.19,5.79,13679,0
2012-07-12,5.63,6,5.12,5.85,43469,0
2012-07-13,6.01,6.18,6,6.18,18713,0
2012-07-16,6.18,6.18,6,6.15,6600,0
2012-07-17,6.22,6.22,6,6,6545,0
2012-07-18,6.05,6.05,5.75,5.9,8258,0
2012-07-19,5.89,6,5.85,5.85,7667,0
2012-07-20,5.89,6,5.89,6,29120,0
2012-07-23,6,6,5.66,5.8,4579,0
2012-07-24,5.8,5.9899,5.8,5.9,3550,0
2012-07-25,5.83,5.83,5.71,5.72,1915,0
2012-07-26,5.89,5.95,5.6,5.87,1937,0
2012-07-27,5.85,5.85,5.85,5.85,200,0
2012-07-30,5.73,5.8,5.7,5.76,2778,0
2012-07-31,5.76,5.76,5.69,5.69,1578,0
2012-08-01,5.74,5.74,5.74,5.74,100,0
2012-08-02,5.3601,5.67,5.3601,5.66,1685,0
2012-08-03,5.95,6.04,5.95,6,26275,0
2012-08-06,6.14,6.14,5.95,6.03,4000,0
2012-08-07,6.06,6.06,5.7525,6,1036,0
2012-08-08,6.06,6.06,6,6,1725,0
2012-08-09,5.91,6.15,5.9,6.05,14106,0
2012-08-10,6.08,6.128,5.97,6,6588,0
2012-08-13,5.96,6.1,5.96,6.1,3402,0
2012-08-14,6.14,6.15,5.98,6.05,4200,0
2012-08-15,5.98,6.05,5.77,6.01,28619,0
2012-08-16,6.05,6.14,6.05,6.14,1000,0
2012-08-17,6,6.0001,6,6,656,0
2012-08-20,5.95,6.26,5.9,6.2499,7255,0
2012-08-21,6.0501,6.0501,6.0501,6.0501,200,0
2012-08-22,6.14,6.14,6.1,6.14,2000,0
2012-08-23,5.71,6.27,5.71,6.27,2990,0
2012-08-24,6,6.13,5.99,6.13,1821,0
2012-08-27,6.15,6.25,6.15,6.24,1063,0
2012-08-28,5.84,6.25,5.82,6.25,1706,0
2012-08-29,6.1,6.12,6.1,6.1008,1895,0
2012-08-30,6.12,6.3,6,6.3,10300,0
2012-08-31,6.26,6.35,5.93,6.31,6652,0
2012-09-04,6.17,6.36,6.06,6.32,5656,0
2012-09-05,6.32,6.54,6.01,6.12,6192,0
2012-09-06,6.13,6.18,6.07,6.07,32979,0
2012-09-07,6.21,6.36,6.18,6.36,5479,0
2012-09-10,6.26,6.3599,6.1,6.14,21446,0
2012-09-12,6.1001,6.5,6.1001,6.3,8454,0
2012-09-13,6.5,6.5,6.45,6.47,5335,0
2012-09-14,6.44,6.54,6.44,6.5,6362,0
2012-09-17,6.5,6.5,6.3,6.3,5300,0
2012-09-18,6.41,6.41,6.26,6.26,500,0
2012-09-19,6.31,6.33,6.3,6.3,5994,0
2012-09-20,6.3,6.399,6.3,6.3,3300,0
2012-09-21,6.29,6.5,6.29,6.5,16209,0
2012-09-24,6.31,6.5,6.31,6.33,12619,0
2012-09-25,6.52,6.5284,6.37,6.37,9797,0
2012-09-26,6.75,6.75,6.52,6.67,4475,0
2012-09-28,6.56,6.709,6.31,6.48,10200,0
2012-10-01,6.5,6.7,6.45,6.49,228301,0
2012-10-02,6.4,6.7,6.4,6.64,12059,0
2012-10-03,6.33,6.679,6.2501,6.63,7501,0
2012-10-04,6.56,6.7,6.56,6.7,9938,0
2012-10-05,6.58,6.7,6.58,6.7,6566,0
2012-10-08,6.6,6.69,6.485,6.505,5922,0
2012-10-09,6.51,6.51,6.36,6.36,3900,0
2012-10-10,6.7,6.7,6.15,6.25,13587,0
2012-10-11,6.19,6.19,5.97,6.05,5367,0
2012-10-12,5.86,6.29,5.86,6.07,22856,0
2012-10-15,6.16,6.2899,6.1018,6.1018,2600,0
2012-10-16,6.19,6.25,6.12,6.12,21722,0
2012-10-17,6.31,6.59,6.1617,6.59,9104,0
2012-10-18,6.46,6.7199,6.2221,6.66,9702,0
2012-10-19,6.7199,7.45,6.6218,7.45,32358,0
2012-10-22,7.45,8.17,7.45,7.81,73375,0
2012-10-23,7.99,7.99,7.7,7.8,11938,0
2012-10-24,7.87,7.96,7.52,7.57,17996,0
2012-10-25,7.6,7.8899,7.6,7.72,6138,0
2012-10-26,7.68,7.72,7.24,7.35,17294,0
2012-10-31,7.54,7.7199,7.35,7.69,18284,0
2012-11-01,7.57,7.6999,7.44,7.45,9250,0
2012-11-02,7.33,7.7,7.33,7.48,22758,0
2012-11-05,7.38,7.7,7.38,7.59,8608,0
2012-11-06,7.61,8.26,7.5001,8.26,27843,0
2012-11-07,8.26,8.26,7.9,7.97,44333,0
2012-11-08,8.27,9.69,7.86,7.92,21196,0
2012-11-09,8,8.62,7.8401,8.15,12006,0
2012-11-12,8.24,8.69,8.2001,8.52,19741,0
2012-11-13,8.54,8.54,8.43,8.5,5797,0
2012-11-14,8.01,8.2,8,8,17455,0
2012-11-15,8.02,8.0499,7.87,8,18663,0
2012-11-16,7.9,8.05,7.88,8.05,1000,0
2012-11-19,8.23,8.31,7.95,7.96,7957,0
2012-11-20,8,8.3,7.83,7.94,6633,0
2012-11-21,7.99,8.1468,7.99,8.08,1950,0
2012-11-23,8.01,8.01,7.75,7.75,5262,0
2012-11-26,7.66,7.7,7.51,7.65,8131,0
2012-11-27,7.75,7.75,7.51,7.65,6052,0
2012-11-28,7.71,7.8,7.71,7.77,3077,0
2012-11-29,7.87,8.249,7.87,7.98,100446,0
2012-11-30,8.22,8.36,8.02,8.36,60360,0
2012-12-03,8.35,8.8,8.35,8.55,87631,0
2012-12-04,8.82,8.89,8.57,8.87,64052,0
2012-12-05,8.9,9.18,8.8,8.99,46681,0
2012-12-06,9.1228,9.1228,8.83,8.98,25429,0
2012-12-07,8.98,9.0399,8.8101,8.8101,24240,0
2012-12-10,8.8,9.15,8.8,9.13,58512,0
2012-12-11,9.32,9.36,9.04,9.16,12360,0
2012-12-12,9.24,9.24,8.5801,8.94,28338,0
2012-12-13,9,9.1048,8.95,8.97,63396,0
2012-12-14,9,9.1299,8.96,8.97,17631,0
2012-12-17,9.1,9.1,8.94,8.98,17286,0
2012-12-18,9.05,9.36,9.03,9.16,32867,0
2012-12-19,9.294,9.294,9.08,9.08,33064,0
2012-12-20,9.36,9.36,9.01,9.11,25528,0
2012-12-21,9.1,9.15,9,9.01,14996,0
2012-12-24,9.06,9.09,9,9.01,14777,0
2012-12-26,9.09,9.256,9.04,9.08,25027,0
2012-12-27,9.15,9.15,9.03,9.09,10137,0
2012-12-28,9.09,9.09,9,9.04,13697,0
2012-12-31,9.04,9.13,8.95,9.05,48029,0
2013-01-02,9.14,9.46,9.12,9.44,28893,0
2013-01-03,9.54,10.81,9.07,9.9,114301,0
2013-01-04,9.92,10.19,9.91,10.08,43112,0
2013-01-07,10.16,10.16,9.82,10.11,18469,0
2013-01-08,10.14,10.22,9.96,10.22,37984,0
2013-01-09,10.258,10.258,10.118,10.15,31645,0
2013-01-10,10.26,11.42,10.14,11.21,89766,0
2013-01-11,11.29,11.4,11.01,11.17,88253,0
2013-01-14,11.34,11.46,11.19,11.38,65737,0
2013-01-15,11.45,11.47,11.355,11.43,55859,0
2013-01-16,11.5,11.99,11.5,11.76,96205,0
2013-01-17,11.8,11.9,11.72,11.79,49659,0
2013-01-18,11.7,12,11.66,11.86,55148,0
2013-01-22,12.05,12.44,12,12.09,107891,0
2013-01-23,12.38,12.38,11.89,11.97,75000,0
2013-01-24,11.95,12,11.75,12,41200,0
2013-01-25,11.9,12,10.151,11.8,186555,0
2013-01-28,11.8,11.91,11.32,11.73,54954,0
2013-01-29,11.74,12.2,11.56,12,46978,0
2013-01-30,11.92,12.28,11.68,11.95,105786,0
2013-01-31,11.72,11.95,11.7,11.9,41394,0
2013-02-01,11.89,11.99,11.87,11.95,43729,0
2013-02-04,11.95,11.95,11.74,11.94,26669,0
2013-02-05,11.71,11.92,11.25,11.36,29348,0
2013-02-06,11.28,11.65,11.12,11.54,25000,0
2013-02-07,11.42,11.5,11.21,11.37,22927,0
2013-02-08,11.41,11.49,11.26,11.48,14770,0
2013-02-11,11.42,11.45,11.09,11.26,26752,0
2013-02-12,11.24,11.5,10.6,11.5,46796,0
2013-02-13,11.47,11.95,11.47,11.9,38969,0
2013-02-14,11.8,11.92,11.551,11.71,20293,0
2013-02-15,11.78,11.9,11.49,11.58,21754,0
2013-02-19,11.59,11.75,11.53,11.63,52076,0
2013-02-20,11.55,11.69,10.75,10.75,32413,0
2013-02-21,10.73,11.15,10.218,10.9,69476,0
2013-02-22,10.89,11.23,10.33,10.33,30657,0
2013-02-25,10.33,10.72,9.78,9.99,46762,0
2013-02-26,9.99,10.22,9.663,9.96,31773,0
2013-02-27,9.95,10.15,9.79,9.86,17849,0
2013-02-28,9.71,9.95,9.39,9.8,53149,0
2013-03-01,9.58,10.7,9.15,10.25,114360,0
2013-03-04,10,10.75,9.9,10.36,25329,0
2013-03-05,10.5,11,10.5,10.81,29115,0
2013-03-06,10.89,11.13,10.88,10.95,25678,0
2013-03-07,10.89,12.9,10.89,12.4,108683,0
2013-03-08,12.62,12.75,12.2,12.55,92762,0
2013-03-11,12.5,12.9,12.231,12.66,47946,0
2013-03-12,12.52,12.82,12.4,12.73,38702,0
2013-03-13,12.7,13.71,12.5,13.65,31000,0
2013-03-14,14.15,14.5,13.79,14,44966,0
2013-03-15,14.11,14.25,13.91,14.01,118544,0
2013-03-18,13.9,14.25,13.55,14.2,38794,0
2013-03-19,14.24,14.52,13.95,14.14,30215,0
2013-03-20,14.3,14.91,14.26,14.49,36582,0
2013-03-21,14.48,14.5,14.069,14.16,19505,0
2013-03-22,14.08,14.1,13.17,13.92,50379,0
2013-03-25,14.07,14.07,13.68,13.77,17892,0
2013-03-26,13.7,13.77,13.06,13.65,19042,0
2013-03-27,13.44,14.1,13.18,14.02,7962,0
2013-03-28,14.02,14.17,13.75,13.81,28721,0
2013-04-01,13.56,13.859,13.06,13.57,15480,0
2013-04-02,13.725,14.04,13.285,13.82,28550,0
2013-04-03,13.77,13.96,13.31,13.41,26912,0
2013-04-04,13.34,14,12.58,13.74,177308,0
2013-04-05,13.69,13.75,13.26,13.45,24681,0
2013-04-08,13.73,13.73,13.27,13.31,23454,0
2013-04-09,13.32,13.95,13.32,13.78,24000,0
2013-04-10,13.8,13.8,13.37,13.78,32288,0
2013-04-11,13.83,14.324,13.48,14.02,37344,0
2013-04-12,13.83,14.24,13.54,14.05,44636,0
2013-04-15,14,14.1,13.48,13.48,23950,0
2013-04-16,13.57,13.72,13.13,13.43,25877,0
2013-04-17,13.32,13.66,13.32,13.41,8129,0
2013-04-18,13.31,13.79,13.14,13.67,80126,0
2013-04-19,13.86,14.266,13.28,13.92,13295,0
2013-04-22,14.04,14.35,13.68,13.995,67994,0
2013-04-23,14,14.7,13.82,14.59,62309,0
2013-04-24,14.52,15.38,14.09,15.33,40396,0
2013-04-25,15.54,16.21,15.43,15.69,46232,0
2013-04-26,15.65,15.99,15.59,15.89,26471,0
2013-04-29,15.97,16,15.81,15.97,19015,0
2013-04-30,15.9,15.99,15.45,15.54,38338,0
2013-05-01,15.48,15.92,15.48,15.66,29699,0
2013-05-02,15.82,15.82,15.35,15.59,27500,0
2013-05-03,15.64,15.8,15.46,15.75,38581,0
2013-05-06,15.8,15.8,15.38,15.46,36551,0
2013-05-07,15.61,15.65,15.41,15.5,34720,0
2013-05-08,15.48,15.7,15.41,15.51,25571,0
2013-05-09,15.35,15.65,15.15,15.15,29973,0
2013-05-10,15.27,15.44,14.7,15.11,35550,0
2013-05-13,15,15.23,14.84,15,16240,0
2013-05-14,14.89,15.5,14.621,15.5,87352,0
2013-05-15,15.56,15.8,15.56,15.7,34267,0
2013-05-16,15.9,16,15.73,15.9,35619,0
2013-05-17,16.05,16.67,16.05,16.25,20833,0
2013-05-20,16.39,16.45,15.87,16.29,47420,0
2013-05-21,16.31,16.45,16.14,16.27,28619,0
2013-05-22,16.44,16.46,16.05,16.17,43504,0
2013-05-23,15.92,16.01,15.8,16.01,59052,0
2013-05-24,15.85,16.16,15.75,16.1,39667,0
2013-05-28,16.37,16.68,16.17,16.25,45838,0
2013-05-29,16.24,16.47,15.85,16.04,50290,0
2013-05-30,15.98,16.38,15.751,16.1,148474,0
2013-05-31,16,16.42,15.76,16.05,56993,0
2013-06-03,16.08,16.5,15.89,16.27,37667,0
2013-06-04,16.3,16.41,15.86,16.01,70781,0
2013-06-05,15.88,16.11,15.76,15.92,39490,0
2013-06-06,16.03,16.29,15.92,16,64745,0
2013-06-07,16,16.3,15.7,15.97,47642,0
2013-06-10,16,16.29,15.81,15.81,22889,0
2013-06-11,15.81,15.93,15.42,15.74,61904,0
2013-06-12,15.68,15.78,15.2,15.4,62981,0
2013-06-13,15.3,16.03,15.17,15.84,22570,0
2013-06-14,15.94,15.99,15.63,15.87,12333,0
2013-06-17,15.94,16.74,15.91,16.27,27005,0
2013-06-18,16.4,16.75,15.364,15.78,116527,0
2013-06-19,15.63,16.1,15.15,15.72,24504,0
2013-06-20,15.65,15.65,15.13,15.41,44448,0
2013-06-21,15.41,15.45,14.8,15.33,36593,0
2013-06-24,15.32,15.32,13.56,14.81,113872,0
2013-06-25,14.81,15.64,14.81,15.49,48010,0
2013-06-26,15.58,15.67,14.68,15.61,64221,0
2013-06-27,15.69,16.69,15.545,16.45,178261,0
2013-06-28,16.44,16.57,15.98,16.42,1796192,0
2013-07-01,16.44,16.505,15.1,16.15,126245,0
2013-07-02,16.07,16.49,15.46,15.57,68269,0
2013-07-03,15.56,15.86,15.03,15.78,59073,0
2013-07-05,16.06,16.39,16,16.32,30582,0
2013-07-08,16.5,16.562,16.225,16.4,50281,0
2013-07-09,16.49,16.505,16.25,16.34,28414,0
2013-07-10,16.05,16.45,16.05,16.35,63128,0
2013-07-11,16.5,16.75,16.073,16.6,122273,0
2013-07-12,16.63,16.63,16.4,16.48,36163,0
2013-07-15,16.58,16.6,16.3,16.43,32273,0
2013-07-16,16.39,16.6,16.19,16.54,56099,0
2013-07-17,16.56,16.922,16.52,16.78,77434,0
2013-07-18,16.89,16.99,16.72,16.78,30012,0
2013-07-19,16.65,16.67,16.42,16.63,29401,0
2013-07-22,16.6,16.9,16.6,16.87,20772,0
2013-07-23,16.9,17.57,16.87,17.47,84527,0
2013-07-24,17.59,17.7,17.32,17.46,56852,0
2013-07-25,17.34,17.43,17.25,17.34,43777,0
2013-07-26,17.19,17.72,16.061,17.19,48533,0
2013-07-29,17.06,17.1,16.9,16.92,21459,0
2013-07-30,17.09,17.5,16.92,17.18,33121,0
2013-07-31,17.17,17.56,17.12,17.16,94469,0
2013-08-01,17.34,17.55,17.02,17.12,70749,0
2013-08-02,17.01,17.75,17.01,17.68,31100,0
2013-08-05,17.55,17.75,17.495,17.57,22017,0
2013-08-06,17.5,17.7,17.368,17.54,55333,0
2013-08-07,17.43,17.68,17.007,17.5,104677,0
2013-08-08,17.55,20.1,17.55,19.42,91214,0
2013-08-09,19.33,19.547,19.05,19.15,60719,0
2013-08-12,19.06,19.555,19.03,19.44,57345,0
2013-08-13,19.34,19.47,19.25,19.37,16120,0
2013-08-14,19.27,19.47,18.72,18.76,34395,0
2013-08-15,18.66,18.66,17.74,18.17,102738,0
2013-08-16,18.04,18.48,18.04,18.1,26505,0
2013-08-19,17.93,18.25,17.67,17.71,22387,0
2013-08-20,17.75,18.5,17.48,18.48,301547,0
2013-08-21,18.46,19.29,18.321,18.79,183231,0
2013-08-22,18.88,20.18,18.88,20.08,65269,0
2013-08-23,20.29,22.21,20.17,20.28,89415,0
2013-08-26,20.12,20.97,20.09,20.48,50918,0
2013-08-27,20.23,20.485,19.48,19.68,51938,0
2013-08-28,19.52,20,19.29,19.76,31508,0
2013-08-29,19.71,20.25,19.71,20,40503,0
2013-08-30,19.88,20,19,19.58,100778,0
2013-09-03,19.86,20.25,19.13,19.34,44314,0
2013-09-04,19.51,20.18,19.34,20.05,52905,0
2013-09-05,20.27,20.38,19.83,19.96,42852,0
2013-09-06,20.25,20.25,19.65,19.79,22452,0
2013-09-09,19.83,20.09,19.53,20,17673,0
2013-09-10,20.08,20.13,19.804,20,49379,0
2013-09-11,19.94,20.07,19.5,19.64,26675,0
2013-09-12,19.51,20.05,19.51,19.93,19755,0
2013-09-13,20.24,20.24,19.76,19.98,14481,0
2013-09-16,20.15,20.15,19.845,19.97,30223,0
2013-09-17,19.95,20.08,19.51,19.93,17832,0
2013-09-18,19.9,20.169,19.65,20,41825,0
2013-09-19,19.82,19.9,19.31,19.49,36172,0
2013-09-20,19.48,19.59,18.79,18.81,60972,0
2013-09-23,18.9,19.205,18.28,19.07,46719,0
2013-09-24,19.01,19.01,18.51,18.93,36600,0
2013-09-25,18.64,19.42,18.64,19.21,37700,0
2013-09-26,19.15,20.05,18.8,18.98,28300,0
2013-09-27,18.81,20.04,18.81,19.92,16000,0
2013-09-30,20,20.66,19.85,20.06,360900,0
2013-10-01,20.04,20.12,19.79,20.02,80600,0
2013-10-02,19.92,20.05,19.91,20,42800,0
2013-10-03,19.94,20.08,19.65,19.89,24000,0
2013-10-04,19.84,20,19.84,19.99,13200,0
2013-10-07,19.84,20.05,19.65,19.77,17900,0
2013-10-08,19.7,19.7,18.78,19.1,32982,0
2013-10-09,19.07,19.31,19.07,19.21,34800,0
2013-10-10,19.21,19.6,19.18,19.6,53400,0
2013-10-11,19.63,20.05,19.63,20.02,48800,0
2013-10-14,19.83,20.17,19.13,20.17,95200,0
2013-10-15,20.25,20.25,19.86,20.09,222000,0
2013-10-16,20.16,20.5,19.89,20.35,81900,0
2013-10-17,20.49,21.2,20.49,20.94,71170,0
2013-10-18,21.01,21.33,20.82,20.89,67800,0
2013-10-21,20.96,21.35,20.92,21.07,22884,0
2013-10-22,21.25,21.25,20.78,20.89,24600,0
2013-10-23,20.72,21,20.58,20.77,40800,0
2013-10-24,20.89,21.28,20.89,21.17,27000,0
2013-10-25,21.19,21.35,20.68,21.34,133700,0
2013-10-28,21.26,21.99,21.26,21.97,27800,0
2013-10-29,22,22,21.59,21.8,24700,0
2013-10-30,21.75,21.99,21,21.36,40300,0
2013-10-31,21.46,22.04,21.14,21.85,49192,0
2013-11-01,21.81,21.94,21.26,21.43,53500,0
2013-11-04,21.65,21.76,21.36,21.48,33600,0
2013-11-05,21.47,22.6,21.28,21.98,73300,0
2013-11-06,22.17,22.28,21.92,22,33900,0
2013-11-07,22.67,22.67,21.45,21.46,97800,0
2013-11-08,21.3,22.3,21.18,22.19,34000,0
2013-11-11,22.2,22.39,22.02,22.18,23700,0
2013-11-12,22.04,22.48,22.04,22.13,12900,0
2013-11-13,22.04,22.46,22.04,22.3,49300,0
2013-11-14,22.3,22.42,22.06,22.29,13800,0
2013-11-15,22.25,22.74,21.9,22.56,58800,0
2013-11-18,22.66,23.235,22.018,22.2,54621,0
2013-11-19,22.11,22.36,21.71,22.25,64600,0
2013-11-20,22.33,22.38,21.75,21.87,90700,0
2013-11-21,21.91,22.57,21,22.4,62500,0
2013-11-22,22.37,22.8,21.92,22.05,86000,0
2013-11-25,22.2,22.58,22.2,22.5,26600,0
2013-11-26,22.53,22.84,22.2,22.55,41167,0
2013-11-27,22.39,23,22.31,22.94,24800,0
2013-11-29,23,23.28,22.61,23.27,15572,0
2013-12-02,23.2,23.6,22.47,22.59,44100,0
2013-12-03,22.55,22.89,22.01,22.45,44200,0
2013-12-04,22.33,22.97,21.86,21.9,46200,0
2013-12-05,21.9,22.79,21.9,22.58,18900,0
2013-12-06,22.74,22.97,22.28,22.39,34221,0
2013-12-09,22.2,22.38,21.96,22.27,33300,0
2013-12-10,22.2,23.5,22.19,22.78,28105,0
2013-12-11,22.9,23.1,22.07,22.25,35500,0
2013-12-12,22.98,22.98,22.17,22.93,28900,0
2013-12-13,23.05,23.2,22.8,23.19,27814,0
2013-12-16,23.2,23.51,23.06,23.19,33300,0
2013-12-17,22.99,23.27,22.61,22.83,15700,0
2013-12-18,22.7,22.92,22.26,22.63,29200,0
2013-12-19,22.7,23.26,22.37,22.4,16518,0
2013-12-20,22.54,23.005,22.47,22.76,107073,0
2013-12-23,22.72,23.45,22.67,23.44,27725,0
2013-12-24,23.41,23.41,22.77,23.12,19087,0
2013-12-26,22.781,23.35,22.781,23.07,23631,0
2013-12-27,23.2,23.3,22.93,23.03,18700,0
2013-12-30,23.06,23.06,22.76,22.78,11100,0
2013-12-31,22.5,22.75,22.01,22.63,101800,0
2014-01-02,22.62,23.11,22.35,22.47,63846,0
2014-01-03,22.43,23.15,22.39,22.65,32394,0
2014-01-06,22.65,22.65,21.8,21.8,53800,0
2014-01-07,21.82,21.98,21.11,21.39,94705,0
2014-01-08,21.29,22.27,21,22.12,77217,0
2014-01-09,22.25,22.55,21.84,22.38,263777,0
2014-01-10,22.45,22.67,21.8,22.26,31300,0
2014-01-13,22.26,22.55,21.348,21.47,36176,0
2014-01-14,21.63,22.41,21.51,22.25,46100,0
2014-01-15,22.92,22.92,21.79,22.07,28200,0
2014-01-16,22,22.25,21.78,21.96,41700,0
2014-01-17,21.85,22.09,21.75,21.97,111604,0
2014-01-21,22.06,22.75,21.54,21.77,34900,0
2014-01-22,21.86,22,21.3,21.8,22400,0
2014-01-23,21.77,21.84,21.2,21.21,96200,0
2014-01-24,20.99,21.97,20.6,21.35,65500,0
2014-01-27,21.39,21.7,20.78,20.89,44100,0
2014-01-28,21.04,22.49,21.04,22.4,115800,0
2014-01-29,22.24,23,21.94,22.17,85800,0
2014-01-30,22.32,23.14,22.3,22.67,37100,0
2014-01-31,22.22,23.25,22.22,22.66,68416,0
2014-02-03,22.91,23.2,21.23,21.71,71682,0
2014-02-04,21.69,22.77,21.31,21.62,45085,0
2014-02-05,22.57,22.57,21.25,21.83,61067,0
2014-02-06,21.8,22.659,21.58,22.14,41218,0
2014-02-07,22.23,22.74,21.39,22.14,59285,0
2014-02-10,22.21,23.12,21.94,22.14,60836,0
2014-02-11,21.61,22.56,21.61,22.4,72824,0
2014-02-12,22.49,23.14,22.19,22.97,46488,0
2014-02-13,22.08,22.94,22.08,22.61,39823,0
2014-02-14,22.61,23,22.3,22.61,32120,0
2014-02-18,22.61,22.71,22.47,22.61,31177,0
2014-02-19,22.55,23,22.55,22.81,357830,0
2014-02-20,22.92,24.15,22.92,24.05,61237,0
2014-02-21,24.21,25,23.78,24.79,193003,0
2014-02-24,24.83,25.68,24.83,25.52,116201,0
2014-02-25,25.82,25.99,25.14,25.33,81117,0
2014-02-26,25.43,26,25.26,25.74,66977,0
2014-02-27,25.73,27.33,25.61,27.15,58315,0
2014-02-28,25.961,28.64,25.961,27.22,128908,0
2014-03-03,27.52,27.94,27.11,27.48,150225,0
2014-03-04,27.84,28,27.54,27.71,130646,0
2014-03-05,27.81,27.95,27.44,27.73,60313,0
2014-03-06,27.84,28.09,26.96,27.04,94595,0
2014-03-07,27.02,27.12,26.1,26.37,68631,0
2014-03-10,26.23,26.23,24.8,25.42,111323,0
2014-03-11,25.34,25.4,24.626,24.75,65049,0
2014-03-12,24.68,25.2,24.63,25.19,43578,0
2014-03-13,25.3,25.37,24.09,24.47,63864,0
2014-03-14,24.21,24.91,24.11,24.87,90693,0
2014-03-17,24.63,25,22.96,23.23,138488,0
2014-03-18,23.36,24.385,22.76,23.88,68694,0
2014-03-19,23.41,23.63,21.49,23.38,81902,0
2014-03-20,23.27,23.45,23.02,23.25,60588,0
2014-03-21,23.46,23.86,22.74,22.8,160795,0
2014-03-24,22.75,22.88,21.511,22.18,107741,0
2014-03-25,22.36,22.7,21.65,22.02,98089,0
2014-03-26,22.13,22.24,21.22,21.63,85500,0
2014-03-27,21.43,22.1,21.43,21.85,125618,0
2014-03-28,21.83,22.5,21.63,22.27,52920,0
2014-03-31,22.39,23.93,22.27,23.5,137209,0
2014-04-01,23.6,23.922,23.26,23.39,119130,0
2014-04-02,23.38,23.59,22.961,23.45,51195,0
2014-04-03,23.5,23.724,22.98,23.38,88658,0
2014-04-04,23.38,23.635,22.65,23.07,131553,0
2014-04-07,23.1,23.33,22.38,22.65,96942,0
2014-04-08,23.03,23.595,22.55,23.24,317889,0
2014-04-09,23.33,24.48,23.22,24.07,164723,0
2014-04-10,24.34,24.34,23.25,23.52,60652,0
2014-04-11,23.2,23.74,23.17,23.27,63675,0
2014-04-14,23.41,23.94,23.41,23.57,90658,0
2014-04-15,23.65,23.88,23.45,23.61,58762,0
2014-04-16,23.72,24.638,23.7,24.29,35726,0
2014-04-17,24.29,24.6,24.2,24.53,47783,0
2014-04-21,24.67,25.73,24.44,25.54,103915,0
2014-04-22,25.4,25.68,25.26,25.68,94823,0
2014-04-23,25.72,25.72,25.25,25.29,41892,0
2014-04-24,25.39,25.66,25.15,25.57,50777,0
2014-04-25,25.42,25.595,25.1,25.24,74540,0
2014-04-28,25.4,25.6,24.86,24.9,49388,0
2014-04-29,24.97,25.11,23.76,24.04,92810,0
2014-04-30,24.03,24.91,23.59,24.62,72038,0
2014-05-01,24.01,24.91,23.17,23.95,78721,0
2014-05-02,23.92,24.6,23.92,24.35,51635,0
2014-05-05,24.29,24.29,23.92,24.12,34715,0
2014-05-06,24,24.19,23.8,23.87,43102,0
2014-05-07,23.83,24.15,23.47,23.64,46391,0
2014-05-08,23.65,24.89,22.71,23.68,102391,0
2014-05-09,23.37,24.03,23.2,23.44,74983,0
2014-05-12,23.84,24.19,23.47,24.15,75385,0
2014-05-13,24.02,24.6,24.02,24.34,111320,0
2014-05-14,24.1,24.6,23.77,24.1,59294,0
2014-05-15,24.98,24.98,23.52,23.72,51146,0
2014-05-16,23.68,23.86,23.025,23.74,63357,0
2014-05-19,23.57,24.22,23.57,24.12,27199,0
2014-05-20,24.1,24.23,23.94,24.12,82563,0
2014-05-21,24.29,24.98,24.19,24.73,58174,0
2014-05-22,24.72,25.02,24.58,24.89,34867,0
2014-05-23,24.75,25.2,24.65,25.08,70473,0
2014-05-27,25.21,25.68,25.1,25.54,93598,0
2014-05-28,25.46,25.74,25.18,25.38,42537,0
2014-05-29,25.49,25.52,24.39,24.67,76429,0
2014-05-30,24.55,25,24.47,24.56,36872,0
2014-06-02,24.5,24.5,23.55,23.82,41666,0
2014-06-03,23.78,23.94,23.591,23.74,45482,0
2014-06-04,23.8,23.89,23.24,23.37,21574,0
2014-06-05,23.89,24.15,23.13,23.9,36118,0
2014-06-06,24.11,24.84,24,24.4,44229,0
2014-06-09,24.3,24.496,24.09,24.25,33736,0
2014-06-10,24.28,24.42,23.56,24.39,51500,0
2014-06-11,24.24,24.63,23.59,24.28,51462,0
2014-06-12,24.31,24.375,23.56,23.75,55542,0
2014-06-13,23.84,24.487,23.52,24.23,50608,0
2014-06-16,24.11,24.43,23.96,24.34,30500,0
2014-06-17,24.26,24.7,23.98,24.32,37382,0
2014-06-18,24.31,24.845,24.05,24.83,59555,0
2014-06-19,24.83,24.84,24.2,24.5,398634,0
2014-06-20,24.65,24.75,24.35,24.74,106928,0
2014-06-23,24.75,25.42,24.37,25.32,77349,0
2014-06-24,25.3,25.96,24.59,24.64,131941,0
2014-06-25,24.41,24.62,23.46,24.45,165119,0
2014-06-26,24.46,24.52,23.86,24.15,57174,0
2014-06-27,24.05,25.34,23.855,25.16,166515,0
2014-06-30,24.86,25.569,24.43,24.75,237494,0
2014-07-01,24.93,25.65,24.09,25.56,107821,0
2014-07-02,25.46,25.96,25.21,25.61,70400,0
2014-07-03,25.69,25.95,25.36,25.95,33913,0
2014-07-07,25.93,25.93,24.76,25.4,64448,0
2014-07-08,25.35,25.72,25.11,25.57,113068,0
2014-07-09,25.7,26,24.91,25.84,93429,0
2014-07-10,25.48,25.866,24.59,25.7,109423,0
2014-07-11,25.63,25.77,25.06,25.47,84467,0
2014-07-14,25.77,26.202,25.36,26.07,88739,0
2014-07-15,26,26.33,25.621,25.97,73505,0
2014-07-16,26.2,26.64,25.7,26.29,129928,0
2014-07-17,26.17,26.33,25.28,25.57,78876,0
2014-07-18,25.51,26.2,25.19,26.15,108188,0
2014-07-21,25.93,26.18,25.345,25.71,41470,0
2014-07-22,25.85,26.34,25.66,26.25,78923,0
2014-07-23,26.04,26.6,25.75,26.24,83402,0
2014-07-24,26.26,26.26,25.82,25.95,95430,0
2014-07-25,25.73,25.99,25.57,25.66,49542,0
2014-07-28,25.72,25.93,25.45,25.52,93716,0
2014-07-29,25.49,26.16,25.49,25.96,78457,0
2014-07-30,26.25,26.25,25.73,25.86,61748,0
2014-07-31,25.52,25.8,25.13,25.59,76041,0
2014-08-01,25.6,26.13,25.6,26,61946,0
2014-08-04,26.07,26.65,25.75,26.37,94858,0
2014-08-05,26.13,26.54,25.62,25.87,28488,0
2014-08-06,25.73,26.41,25.73,26.16,31351,0
2014-08-07,26.12,26.73,25.016,25.5,66787,0
2014-08-08,25.56,25.69,25.13,25.46,90225,0
2014-08-11,25.51,25.86,25.31,25.68,87789,0
2014-08-12,25.5,25.66,24.711,24.89,48924,0
2014-08-13,25.02,25.25,24.02,25.18,92900,0
2014-08-14,25.23,25.3,24.992,25.2,74526,0
2014-08-15,25.22,25.71,24.94,25.55,65815,0
2014-08-18,25.77,25.77,25.02,25.4,65098,0
2014-08-19,25.58,25.58,25.066,25.27,18952,0
2014-08-20,25.08,25.35,24.9,25.26,44043,0
2014-08-21,25.29,25.452,24.96,25.2,64968,0
2014-08-22,25.13,25.45,25.13,25.39,83857,0
2014-08-25,25.53,25.8,25.53,25.74,101630,0
2014-08-26,25.85,25.87,25.41,25.54,99739,0
2014-08-27,25.62,25.8,25.5,25.73,60510,0
2014-08-28,25.6,25.75,25.47,25.58,23286,0
2014-08-29,25.55,25.71,25.23,25.39,34363,0
2014-09-02,25.59,25.62,25.115,25.51,23296,0
2014-09-03,25.69,25.69,25.2,25.35,37267,0
2014-09-04,25.49,25.59,25.16,25.25,23559,0
2014-09-05,25.14,25.74,24.97,25.6,124916,0
2014-09-08,25.59,26.24,25.56,26.05,77609,0
2014-09-09,26.1,26.14,25.43,25.53,24393,0
2014-09-10,25.53,25.96,25.48,25.73,81731,0
2014-09-11,25.51,26.698,25.5,26.22,258709,0
2014-09-12,26.22,26.22,25.56,25.77,229820,0
2014-09-15,24.571,26,24.571,25.82,60629,0
2014-09-16,25.89,26.2,25.68,26.15,87105,0
2014-09-17,26.14,26.93,26.14,26.45,41534,0
2014-09-18,26.48,26.82,26.196,26.81,95061,0
2014-09-19,26.72,26.75,25.818,26.4,157601,0
2014-09-22,26.18,26.62,26.045,26.2,81365,0
2014-09-23,26.19,26.33,25.63,25.86,58908,0
2014-09-24,25.85,26.298,25.68,26.26,68365,0
2014-09-25,25.98,26.03,25.57,25.62,46365,0
2014-09-26,26.12,26.64,26.1,26.47,170387,0
2014-09-29,26.17,26.68,26.17,26.48,88612,0
2014-09-30,26.5,26.5,26.1,26.14,253801,0
2014-10-01,26.27,26.29,25.45,25.57,54268,0
2014-10-02,25.64,26,25.33,25.86,53623,0
2014-10-03,26.1,26.17,25.68,25.85,29870,0
2014-10-06,25.85,25.85,25.24,25.52,37119,0
2014-10-07,25.3,25.63,25.26,25.5,56951,0
2014-10-08,25.39,25.55,24.94,25.18,96261,0
2014-10-09,25.19,25.9,24.33,24.98,115745,0
2014-10-10,24.81,25.19,23.15,23.3,137766,0
2014-10-13,23.39,23.5,22.56,22.65,96623,0
2014-10-14,22.99,23.18,22.26,22.4,112740,0
2014-10-15,22.12,22.76,21.48,22.63,98984,0
2014-10-16,21.6,23.5,21.6,23.11,80265,0
2014-10-17,23.48,23.48,22.796,22.86,67584,0
2014-10-20,22.69,22.89,22.23,22.69,59311,0
2014-10-21,23.05,24.11,23,23.95,104039,0
2014-10-22,24.08,24.34,23.59,23.92,112306,0
2014-10-23,24,24.55,23.64,24.17,66299,0
2014-10-24,24.25,24.546,23.73,23.84,39228,0
2014-10-27,23.75,23.75,23.071,23.23,51740,0
2014-10-28,23.44,24.7,23.2,24.6,114702,0
2014-10-29,24.57,24.88,24.02,24.4,63669,0
2014-10-30,24.073,25.22,24.073,24.79,82806,0
2014-10-31,25.34,25.34,24.58,24.7,90799,0
2014-11-03,24.5,25.3,24.115,25.08,71502,0
2014-11-04,24.66,25.17,24,24.85,49335,0
2014-11-05,24.21,25.595,24.1,24.69,58964,0
2014-11-06,25.66,26.88,24.98,26.71,176060,0
2014-11-07,26.8,27.735,25.98,27.25,200478,0
2014-11-10,27.46,27.74,27.149,27.25,247791,0
2014-11-11,27.31,27.51,26.55,26.72,75916,0
2014-11-12,26.62,27.22,25.96,26.68,96683,0
2014-11-13,26.61,27.03,25.95,25.96,66244,0
2014-11-14,25.86,26.29,25.74,26.05,75636,0
2014-11-17,26.11,27.16,25.75,26,101737,0
2014-11-18,25.86,26.37,25.86,25.99,84300,0
2014-11-19,26.04,26.51,25.76,26.41,169767,0
2014-11-20,26.21,27.54,26.1,27.54,110552,0
2014-11-21,28.08,28.923,27.89,27.96,110140,0
2014-11-24,28.03,29.02,28.03,28.69,125673,0
2014-11-25,28.73,28.84,28.6,28.75,60633,0
2014-11-26,28.7,29.194,28.55,28.66,44462,0
2014-11-28,28.58,29.14,28.12,28.22,44900,0
2014-12-01,27.7,28.3,26.991,27.06,147844,0
2014-12-02,27.14,28.09,26.97,27.97,85580,0
2014-12-03,28,28.525,27.88,27.99,83402,0
2014-12-04,27.99,28.84,27.785,28.47,80342,0
2014-12-05,28.49,29.09,28.09,28.57,95148,0
2014-12-08,28.31,29.01,27.88,28.65,137811,0
2014-12-09,27.03,29.21,27.03,28.75,89026,0
2014-12-10,28.7,28.7,27.67,28,73939,0
2014-12-11,28.29,28.59,27.72,28.03,63670,0
2014-12-12,27.64,28.47,27.57,27.95,74297,0
2014-12-15,27.95,28.29,27.725,27.85,120314,0
2014-12-16,27.86,27.915,27.12,27.33,113566,0
2014-12-17,27.33,27.815,27.16,27.77,111328,0
2014-12-18,28.11,28.98,27.9,28.61,99637,0
2014-12-19,28.5,28.65,27.57,27.86,195883,0
2014-12-22,27.84,28.61,27.84,28.26,48576,0
2014-12-23,29.3,29.3,27.8,28.25,38700,0
2014-12-24,28.43,28.52,27.99,28.24,33150,0
2014-12-26,28.4,29.38,28.4,28.75,42362,0
2014-12-29,28.99,29.11,28.52,28.95,32621,0
2014-12-30,28.96,29.26,28.6,28.83,49511,0
2014-12-31,28.84,29.25,28.1,28.45,109336,0
2015-01-02,30.19,30.63,29.3,29.73,209255,0
2015-01-05,29.65,29.98,28.92,28.97,91453,0
2015-01-06,29.13,29.28,28.396,28.63,136906,0
2015-01-07,28.84,28.91,28.45,28.71,162361,0
2015-01-08,28.86,29.5,28.86,29.11,173391,0
2015-01-09,29.19,29.34,28.89,29.04,50266,0
2015-01-12,29.29,29.74,28.44,28.53,87488,0
2015-01-13,28.88,29.06,27.691,27.94,93434,0
2015-01-14,27.5,27.7,26.13,27,234642,0
2015-01-15,27.25,27.3,26,26.19,106883,0
2015-01-16,26.13,26.89,26.05,26.66,120219,0
2015-01-20,26.66,26.66,26.03,26.15,92165,0
2015-01-21,26.15,26.23,25.33,25.48,192456,0
2015-01-22,26.12,26.33,25.41,26.1,159361,0
2015-01-23,26.19,26.52,26.05,26.3,122946,0
2015-01-26,26.55,27.029,26.29,26.7,108941,0
2015-01-27,26.5,26.79,26.17,26.44,61101,0
2015-01-28,26.45,26.55,25.54,25.61,74399,0
2015-01-29,25.64,26,25.51,25.88,102369,0
2015-01-30,25.65,26.07,25.29,25.34,101696,0
2015-02-02,25.3,25.62,25.02,25.29,72233,0
2015-02-03,25.5,26,25.39,25.81,295230,0
2015-02-04,25.81,26.63,25.81,26.04,119025,0
2015-02-05,26.14,26.56,26.02,26.42,73494,0
2015-02-06,26.55,26.98,26.01,26.15,125296,0
2015-02-09,26.1,26.86,26,26.55,82605,0
2015-02-10,26.85,27.69,26.44,27.51,164585,0
2015-02-11,27.53,27.69,27.16,27.24,262917,0
2015-02-12,27.29,28.16,27.23,28.01,73183,0
2015-02-13,28.14,28.56,28.025,28.41,150009,0
2015-02-17,28.57,29.62,28.57,29.07,96363,0
2015-02-18,28.92,29.448,28.86,29.38,49266,0
2015-02-19,29.35,29.76,28.43,28.48,47003,0
2015-02-20,28.78,30.04,28.78,29.7,353464,0
2015-02-23,29.84,29.96,29.51,29.8,134208,0
2015-02-24,29.98,30.52,29.95,30.37,156174,0
2015-02-25,30.32,31.2,30.28,30.97,130631,0
2015-02-26,31.1,31.45,30.89,30.95,207796,0
2015-02-27,30.93,31.45,30.29,30.5,100367,0
2015-03-02,30.58,31.23,30.37,30.8,87200,0
2015-03-03,30.55,31.18,30.02,31,146200,0
2015-03-04,30.75,30.97,30.31,30.47,61100,0
2015-03-05,32,32.47,31.6,32.1,309000,0
2015-03-06,32.01,32.15,31.66,31.9,172300,0
2015-03-09,31.88,32.2,31.88,32.08,452000,0
2015-03-10,31.63,32.14,31.63,32.04,167000,0
2015-03-11,32.01,32.76,32.01,32.25,231500,0
2015-03-12,32.57,33.74,32.25,32.75,187500,0
2015-03-13,32.75,33.15,32.65,32.99,180100,0
2015-03-16,33.33,34.05,33.23,33.93,213900,0
2015-03-17,33.74,34.17,33.6,33.9,103800,0
2015-03-18,33.75,34.05,33.67,33.93,153900,0
2015-03-19,33.8,34.05,33.75,33.81,114200,0
2015-03-20,33.96,34.08,33.8,33.98,229200,0
2015-03-23,33.83,34,33.74,33.77,66400,0
2015-03-24,33.82,34.03,33.65,33.83,78200,0
2015-03-25,33.82,34.03,32.7,32.75,75100,0
2015-03-26,32.6,33.5,32.49,33.37,92100,0
2015-03-27,33.38,33.54,33.17,33.39,57300,0
2015-03-30,33.45,34.24,33.45,34.12,151800,0
2015-03-31,33.89,34.21,33.64,33.88,120887,0
2015-04-01,33.81,34.33,33.75,34.2,65300,0
2015-04-02,34.2,35.75,34.2,35.55,176700,0
2015-04-06,35.26,35.75,35.05,35.44,103500,0
2015-04-07,35.54,35.71,33.95,34.04,183202,0
2015-04-08,34.07,34.49,33.79,34.16,97200,0
2015-04-09,34.37,34.37,32.58,33.14,166199,0
2015-04-10,33.3,33.96,33.06,33.43,113500,0
2015-04-13,33.71,34.19,33.14,33.31,90400,0
2015-04-14,33.17,33.61,33.04,33.19,139100,0
2015-04-15,33.48,33.99,33.29,33.88,136586,0
2015-04-16,33.74,34.26,33.49,34.12,231782,0
2015-04-17,34.18,34.32,33.93,34.29,163400,0
2015-04-20,34.55,35.65,34.46,35.56,137842,0
2015-04-21,35.85,36.2,35.66,36.01,170162,0
2015-04-22,36.12,36.3,35.69,35.73,79338,0
2015-04-23,35.79,36.15,35.67,36.03,146000,0
2015-04-24,36.11,36.43,35.46,36.27,98800,0
2015-04-27,36.45,36.65,36.3,36.46,174700,0
2015-04-28,36.55,37.04,36.4,36.93,103900,0
2015-04-29,36.92,37.15,36.6,36.95,108500,0
2015-04-30,36.73,37.13,35.95,36.3,110600,0
2015-05-01,36.34,36.75,36.05,36.31,71000,0
2015-05-04,36.31,36.75,35.46,36.5,166900,0
2015-05-05,36.5,36.96,36.37,36.55,125800,0
2015-05-06,36.76,36.863,36.02,36.49,142205,0
2015-05-07,36.01,39.58,36.01,38.75,529697,0
2015-05-08,39.42,39.95,38.26,38.28,142300,0
2015-05-11,38.62,39.35,38.01,38.37,164900,0
2015-05-12,38.18,38.18,37.03,37.6,113192,0
2015-05-13,38.25,40.41,38.24,40.11,489300,0
2015-05-14,40.25,40.5,39.39,40.16,148700,0
2015-05-15,40.23,40.23,39.39,39.47,94038,0
2015-05-18,39.27,39.38,38.26,39.19,118973,0
2015-05-19,39.19,39.54,38.72,39.4,165500,0
2015-05-20,39.5,39.5,38.45,38.7,159300,0
2015-05-21,38.98,39.02,37.75,38.05,185800,0
2015-05-22,38.28,38.42,37.35,37.73,87900,0
2015-05-26,37.73,38.03,37.11,37.93,122530,0
2015-05-27,38.07,38.45,37.69,38.29,101000,0
2015-05-28,38.06,38.48,37.74,38.18,54203,0
2015-05-29,38.05,38.46,37.39,37.79,202300,0
2015-06-01,38.19,38.26,37.59,37.7,114920,0
2015-06-02,37.67,37.99,36.5,37.24,218077,0
2015-06-03,37.45,37.81,37.21,37.26,231400,0
2015-06-04,37.2,37.29,35.8,36.51,289000,0
2015-06-05,36.56,37.71,36.37,37.5,164800,0
2015-06-08,37.59,37.66,37.26,37.43,109500,0
2015-06-09,37.36,37.74,37.12,37.62,251281,0
2015-06-10,37.86,38.78,37.66,38.63,176186,0
2015-06-11,38.64,39.12,38.16,38.65,91367,0
2015-06-12,38.39,38.6,38.07,38.54,122100,0
2015-06-15,38.21,38.68,38.16,38.61,110700,0
2015-06-16,38.54,38.76,37.8,38.28,84800,0
2015-06-17,38.45,38.5,38.16,38.32,128300,0
2015-06-18,38.37,39.22,38.37,39.2,100400,0
2015-06-19,39.31,40.37,39.27,40.24,143900,0
2015-06-22,40.5,40.5,39.29,40.27,210800,0
2015-06-23,40.34,40.41,39.51,40.33,154409,0
2015-06-24,40.41,40.67,40.12,40.45,178200,0
2015-06-25,40.4,40.72,40,40.52,112600,0
2015-06-26,40.49,40.93,39.38,39.47,169200,0
2015-06-29,39.21,39.21,37.5,37.89,154200,0
2015-06-30,37.99,38.2,37.55,37.89,112378,0
2015-07-01,38.44,38.49,37.64,38.26,64500,0
2015-07-02,38.37,38.55,37.15,37.56,89300,0
2015-07-06,37.17,37.9,36.65,37.49,141500,0
2015-07-07,37.3,37.74,36.37,37.39,101900,0
2015-07-08,37,37.47,36.6,36.83,63500,0
2015-07-09,37.38,37.95,37.02,37.56,84200,0
2015-07-10,38.06,39.44,37.98,39.41,98600,0
2015-07-13,39.5,40.24,39.28,40.18,120600,0
2015-07-14,39.87,40.86,39.815,40.85,264441,0
2015-07-15,40.99,44,40.575,43.35,656041,0
2015-07-16,43.86,44.65,43,43.25,170100,0
2015-07-17,43.39,43.89,43.04,43.43,163600,0
2015-07-20,43.73,44.5,43.48,44.46,170600,0
2015-07-21,44.67,45.55,43.45,43.53,213100,0
2015-07-22,43.5,44.1,43.09,43.68,73400,0
2015-07-23,43.66,43.74,42.1,42.28,164900,0
2015-07-24,42.28,42.81,42.26,42.45,89100,0
2015-07-27,42.29,42.32,41.72,41.85,179000,0
2015-07-28,42.1,42.29,41.49,42.15,80200,0
2015-07-29,42.36,42.97,41.59,42.02,83500,0
2015-07-30,42.09,42.16,41.19,41.4,139000,0
2015-07-31,41.62,42.39,41.16,42.33,123500,0
2015-08-03,42.22,42.4,41.78,42.23,78070,0
2015-08-04,42.19,43.42,42.17,43.29,175400,0
2015-08-05,43.78,45.53,43.45,44.77,314000,0
2015-08-06,47.25,53.5,47.25,50.96,1211610,0
2015-08-07,50.8,53.73,50.78,53.19,605800,0
2015-08-10,53.52,54.92,53.49,54.16,328200,0
2015-08-11,54.2,54.83,54.07,54.64,211805,0
2015-08-12,54.25,56.33,54.25,55.7,295100,0
2015-08-13,55.7,56.25,53.76,56,275900,0
2015-08-14,56.18,57.57,55.27,56.45,169500,0
2015-08-17,55.91,57.3,55.28,56.49,152000,0
2015-08-18,56.78,57.4,54.58,54.69,206900,0
2015-08-19,54.13,55,52.75,53.92,203700,0
2015-08-20,53.5,53.9,52.14,52.22,133500,0
2015-08-21,51.34,52.31,49.67,49.89,238300,0
2015-08-24,45.28,49.35,44.04,47.28,252466,0
2015-08-25,49.02,49.57,47.69,47.81,277900,0
2015-08-26,48.91,50.14,47.66,49.9,155500,0
2015-08-27,50.46,51.2,49.13,50.77,191700,0
2015-08-28,50.27,51.74,49.98,50.78,128700,0
2015-08-31,50.54,52.7,50.21,51.78,161400,0
2015-09-01,50.5,52.58,50.5,50.94,248000,0
2015-09-02,51.5,52.83,50.39,52.72,155000,0
2015-09-03,52.9,53.27,51.74,52.07,141600,0
2015-09-04,51.38,53.09,51.38,52.3,121900,0
2015-09-08,52.93,52.93,50.19,50.78,211700,0
2015-09-09,51.3,51.34,50,50.48,177800,0
2015-09-10,50.2,50.67,49.04,49.89,140906,0
2015-09-11,49.83,52.07,49.83,51.53,118400,0
2015-09-14,51.47,51.76,49.49,50.1,114900,0
2015-09-15,50.04,50.99,49.9,50.6,112500,0
2015-09-16,50.8,51,49.31,49.97,126900,0
2015-09-17,50.06,52,49.66,51.07,127731,0
2015-09-18,50.16,50.91,49.88,50.45,218500,0
2015-09-21,50.86,51.05,48.19,48.81,128600,0
2015-09-22,48.18,49.53,48.08,49.5,218100,0
2015-09-23,50.35,52.72,49.15,49.87,180800,0
2015-09-24,49.57,49.594,45.68,47.72,209208,0
2015-09-25,48.19,48.35,45.47,46.18,177300,0
2015-09-28,45.77,46.06,44.87,45.88,250263,0
2015-09-29,45.85,46.56,44.66,45.6,178700,0
2015-09-30,45.87,47.96,45.74,47.79,279600,0
2015-10-01,47.76,50.94,45.03,50.11,251900,0
2015-10-02,49.76,51.3,47.76,51.16,229100,0
2015-10-05,51.63,52.45,51.05,51.99,205041,0
2015-10-06,52,54.16,51.65,53.91,230600,0
2015-10-07,54,56.67,53.6,56.46,350000,0
2015-10-08,56.36,57.02,54.29,56.41,209900,0
2015-10-09,56.49,57.1,53.28,54.96,168300,0
2015-10-12,54.92,54.92,52.48,54.08,109183,0
2015-10-13,54,55.81,53.95,54.47,98900,0
2015-10-14,54.47,54.66,52.38,52.56,164100,0
2015-10-15,52.52,53.91,51.84,53.56,128100,0
2015-10-16,53.79,54.07,52.24,53.35,116800,0
2015-10-19,53.08,54.68,53.08,54,108357,0
2015-10-20,54.01,54.95,53.38,54.8,80178,0
2015-10-21,55,55,51.59,52.76,165100,0
2015-10-22,53.03,53.2,50.61,51.3,174400,0
2015-10-23,51.45,53.5,51.43,53.3,140600,0
2015-10-26,53.3,54.49,53.15,53.71,180000,0
2015-10-27,53.61,54.13,53.01,53.26,363400,0
2015-10-28,53.35,56.03,52.55,56.01,214800,0
2015-10-29,55.9,56.5,54.38,55.95,217900,0
2015-10-30,55.74,57.87,55.05,55.46,216200,0
2015-11-02,55.83,58.25,55.33,57.99,249188,0
2015-11-03,58.04,58.45,51.4,52.5,553200,0
2015-11-04,52.72,55.48,51.5,54.58,355065,0
2015-11-05,59.5,61.46,54.03,59.13,831700,0
2015-11-06,59.14,60.43,59.14,60.05,430600,0
2015-11-09,60.18,60.18,56.33,57.69,207788,0
2015-11-10,57.45,58.8,57.1,58.63,144900,0
2015-11-11,58.88,60.05,57.77,59.6,172500,0
2015-11-12,58.98,60.46,56.52,60.07,223900,0
2015-11-13,59.75,60.21,59.11,59.84,280900,0
2015-11-16,59.65,60.14,56.48,57.12,211800,0
2015-11-17,57.33,59.53,56.81,57.54,164900,0
2015-11-18,57.56,58.77,56.92,58.68,112100,0
2015-11-19,58.64,59.46,58,59.39,100000,0
2015-11-20,59.92,60.4,57.78,58.67,156300,0
2015-11-23,58.5,60,58.02,59.85,99700,0
2015-11-24,60.7,62.82,60,60.42,406000,0
2015-11-25,60.67,60.89,59.58,59.96,183500,0
2015-11-27,59.85,60.41,58.85,59.87,140500,0
2015-11-30,59.96,59.98,58.64,58.73,159200,0
2015-12-01,58.74,59.47,57.64,59.05,190842,0
2015-12-02,59.05,59.6,57.9,58.66,200674,0
2015-12-03,58.86,59,56.35,56.47,150495,0
2015-12-04,56.71,60.06,56.57,59.82,159600,0
2015-12-07,59.96,59.96,56.94,57.06,130400,0
2015-12-08,56.66,57.57,55.7,57.14,102721,0
2015-12-09,57.09,57.33,54.36,54.56,175700,0
2015-12-10,54.56,55.5,54.25,54.95,91100,0
2015-12-11,54.09,54.99,53.17,54.46,182000,0
2015-12-14,54.44,55.45,53.41,54.53,104824,0
2015-12-15,54.06,55.44,52.97,53.42,153800,0
2015-12-16,53.68,55.17,53.67,54.68,109000,0
2015-12-17,54.71,54.79,52.76,52.78,114000,0
2015-12-18,52.71,53.53,52.36,52.75,234200,0
2015-12-21,52.98,54.13,52.83,53.59,71800,0
2015-12-22,53.73,53.992,52.08,53.28,245684,0
2015-12-23,53.86,55.57,53.65,55.18,101000,0
2015-12-24,55.03,55.24,52.81,53.96,107709,0
2015-12-28,53.81,54.73,52.85,52.96,79532,0
2015-12-29,53.49,54.52,52.52,52.64,78596,0
2015-12-30,52.34,54.1199,51.9032,52.14,63636,0
2015-12-31,51.79,53.5199,51.535,52.66,68718,0
2016-01-04,51.65,52.48,48.63,48.98,340301,0
2016-01-05,49.32,50.28,48.26,49.28,103149,0
2016-01-06,48.51,49.74,48.2,49.22,135614,0
2016-01-07,48.11,48.7799,46.45,47.46,143247,0
2016-01-08,47.83,49.06,46.33,46.45,125028,0
2016-01-11,46.32,46.74,43.89,44.11,185758,0
2016-01-12,44.32,45.92,43.04,43.88,168090,0
2016-01-13,44.14,44.22,41.53,42.17,191323,0
2016-01-14,44.34,48.26,44.34,47.96,611637,0
2016-01-15,46.75,47.26,44.81,47,1425712,0
2016-01-19,47.49,47.49,42.65,43.66,567000,0
2016-01-20,43.11,43.11,40.42,42.57,422028,0
2016-01-21,42.48,43.85,41.96,42.94,185155,0
2016-01-22,43.72,44.57,43.35,44.1,118443,0
2016-01-25,43.98,44.42,42.6111,43.07,152976,0
2016-01-26,43.13,44.61,42.43,44.31,186177,0
2016-01-27,44.05,44.665,42.71,43.48,227315,0
2016-01-28,43.84,45.73,42.05,42.27,161243,0
2016-01-29,42.42,45.72,42.42,45.48,229488,0
2016-02-01,44.94,45.55,44.42,45.11,122432,0
2016-02-02,44.4,44.9,43.11,43.28,139632,0
2016-02-03,43.76,43.76,42.21,43.7,95669,0
2016-02-04,43.93,46.35,43.77,46.26,193239,0
2016-02-05,47.73,47.75,44.85,45.59,207444,0
2016-02-08,44.5,45.93,43.6701,44.75,198192,0
2016-02-09,43.96,45.48,43.24,44.88,204633,0
2016-02-10,45.29,48.25,44.89,46.94,175684,0
2016-02-11,45.94,47.32,45.56,46.5,225866,0
2016-02-12,47.29,49.14,47.02,49.02,131469,0
2016-02-16,50,53.85,49.08,53.45,251837,0
2016-02-17,53.67,54.14,52.805,53.54,209646,0
2016-02-18,53.89,54.555,50.99,51.53,157636,0
2016-02-19,51.12,52.97,50.435,52.24,166907,0
2016-02-22,52.68,54.18,52.46,53.49,95846,0
2016-02-23,53.89,53.89,52.4002,52.74,95463,0
2016-02-24,52.12,56.17,50.69,56.02,273816,0
2016-02-25,56.3,56.99,54.25,55.3,189664,0
2016-02-26,55.61,56,53.38,54.24,188335,0
2016-02-29,53.91,55.26,53.62,53.75,128821,0
2016-03-01,53.95,54.57,53.06,53.12,425542,0
2016-03-02,53.12,56.88,52.58,55.95,369453,0
2016-03-03,59.35,59.4,51.62,53.71,760756,0
2016-03-04,53.55,56.9299,53.55,54.73,440676,0
2016-03-07,54.15,55.37,52.48,54.49,216262,0
2016-03-08,54.04,54.04,51.84,53.01,246423,0
2016-03-09,53.27,54.98,52.31,54.78,148659,0
2016-03-10,54.7,54.7,52.58,53.89,223604,0
2016-03-11,54.2,54.95,53.2001,54.03,217477,0
2016-03-14,54.58,55.2,53.675,54.76,303724,0
2016-03-15,54.82,54.95,52.71,54.63,342539,0
2016-03-16,54.6,55.21,53.61,55.1,295906,0
2016-03-17,54.93,55.79,53.55,55.76,358190,0
2016-03-18,56.01,57.8999,55.41,57.69,505074,0
2016-03-21,58.09,60.57,57.21,60.28,712384,0
2016-03-22,60,62.68,59.04,62.05,889374,0
2016-03-23,61.6,63.0699,60.62,61.49,542225,0
2016-03-24,60.94,61.14,58.5,61.03,325188,0
2016-03-28,62,62.4825,61.02,62.35,457236,0
2016-03-29,62.99,63.325,61.04,62.72,521965,0
2016-03-30,63.25,63.67,57.13,59.93,891194,0
2016-03-31,59.81,60.23,58.52,59.58,257275,0
2016-04-01,59.7,62.7,59.58,61.85,334299,0
2016-04-04,62.24,63,61.34,62.47,317960,0
2016-04-05,61.93,62.38,61.1296,61.83,166772,0
2016-04-06,61.61,63.62,61.45,63.11,261410,0
2016-04-07,62.78,63.16,60.55,61.39,236602,0
2016-04-08,62.35,63.5,61.47,62.5,261756,0
2016-04-11,63.07,63.07,60.54,60.89,301067,0
2016-04-12,60.76,63.14,59.8311,61.8,340920,0
2016-04-13,62,63.19,61.2001,63.01,301296,0
2016-04-14,63.32,65,62.22,64,380226,0
2016-04-15,63.91,65.245,63.5914,64.13,256692,0
2016-04-18,64.01,65.78,63.55,64.72,323457,0
2016-04-19,65.23,66.41,64.28,66.25,357533,0
2016-04-20,66.08,66.75,64.92,65.01,371715,0
2016-04-21,66.05,66.41,64.29,65.47,315092,0
2016-04-22,65.26,67.1932,64.7201,67,255479,0
2016-04-25,66.76,67.23,65.94,67.14,247423,0
2016-04-26,67.47,69.66,67.005,68.37,392472,0
2016-04-27,68.85,69.4074,65.72,66.42,361782,0
2016-04-28,66,67.73,65.24,65.52,181750,0
2016-04-29,65.24,65.6914,60.11,61.75,558884,0
2016-05-02,61.51,63.15,61.47,62.44,254069,0
2016-05-03,62.01,65.325,61.4658,64.53,369412,0
2016-05-04,64.16,64.16,61.48,62.84,248603,0
2016-05-05,64.11,65.97,62.32,64.13,531164,0
2016-05-06,63.5,65.37,62.69,64.53,318593,0
2016-05-09,64.68,64.85,62.76,63.7,298176,0
2016-05-10,63.94,66.87,63.764,66.65,349986,0
2016-05-11,66.9,66.9,64.66,64.93,288029,0
2016-05-12,64.89,66.1595,64.645,65.51,204305,0
2016-05-13,65.17,65.64,63.52,64.25,231054,0
2016-05-16,64.25,66,64,65.45,326766,0
2016-05-17,65.57,66.48,65,65.88,421524,0
2016-05-18,65.26,65.88,62.9075,63.14,234251,0
2016-05-19,62.9,62.97,58.77,59.7,453930,0
2016-05-20,60.03,61.73,59.63,61.64,286915,0
2016-05-23,61.18,63.87,61.11,63.23,298815,0
2016-05-24,63.78,64.9,63.3,64.24,166356,0
2016-05-25,64.99,65.4711,63.33,63.72,291621,0
2016-05-26,63.73,64.66,62.61,63.25,189636,0
2016-05-27,63.43,64.235,61.95,62.45,241467,0
2016-05-31,62.49,64.97,62.49,64.14,342781,0
2016-06-01,64.07,65,62.64,63.27,251712,0
2016-06-02,62.84,62.84,61.24,62.07,337161,0
2016-06-03,61.78,61.81,59.32,60.25,323888,0
2016-06-06,60.28,62.78,60.18,61.95,311823,0
2016-06-07,62.05,62.91,61.94,62.63,160247,0
2016-06-08,62.75,64.35,62.36,64.18,298510,0
2016-06-09,64.5,65.75,64.01,64.46,258148,0
2016-06-10,65.39,66.84,63.56,64.57,346381,0
2016-06-13,64.1,64.699,61.87,61.89,245784,0
2016-06-14,61.34,61.57,58.78,60.34,324917,0
2016-06-15,60.76,61.94,60.47,60.68,249392,0
2016-06-16,60.35,60.64,58.35,60,262592,0
2016-06-17,59.91,60.99,59.31,59.81,252223,0
2016-06-20,60.7,62.26,60.04,60.79,161535,0
2016-06-21,60.74,60.74,57.12,57.54,384187,0
2016-06-22,57.63,59.6,57.19,57.85,423885,0
2016-06-23,58.77,59.5227,58.06,59.1,136411,0
2016-06-24,55.22,58.26,54.08,57.6588,317137,0
2016-06-27,56.6,57.0304,54.68,55.42,402698,0
2016-06-28,55.94,57.37,55.94,57.28,362258,0
2016-06-29,57.75,59.32,57.65,59.12,176229,0
2016-06-30,59.15,60.95,58.53,60.91,216883,0
2016-07-01,60.89,62.42,60,60.49,182647,0
2016-07-05,59.94,61.558,58.6,59.52,235035,0
2016-07-06,59.07,61.49,58.8,61.25,282522,0
2016-07-07,61.24,61.989,60.13,60.81,193110,0
2016-07-08,61.45,62.5,60.8101,61.74,243872,0
2016-07-11,62.3,63,61.681,62.06,203000,0
2016-07-12,62.41,64.33,62.41,64.09,194115,0
2016-07-13,64.73,64.73,62.85,63.05,153028,0
2016-07-14,63.7,64.5043,62.7,62.75,146274,0
2016-07-15,63,64.46,61.57,64.39,182740,0
2016-07-18,64.54,66,64.12,65.42,283526,0
2016-07-19,65.31,65.7,64.28,65.47,153455,0
2016-07-20,65.41,66.014,64.587,65.96,177917,0
2016-07-21,65.8,66.51,64.47,64.82,294506,0
2016-07-22,64.7,66.83,64.4801,66.22,266740,0
2016-07-25,66.2,66.8797,65.1772,65.85,156869,0
2016-07-26,65.34,66.445,64.99,65.17,137843,0
2016-07-27,65.25,66.725,65.25,66.36,121381,0
2016-07-28,66.16,67.61,65.97,66.03,197154,0
2016-07-29,66.02,66.4548,63.92,64.5,237003,0
2016-08-01,64.06,64.159,61.33,62.2599,481170,0
2016-08-02,62.36,62.7,61.01,61.4,283550,0
2016-08-03,61.44,63.1704,60.72,62.43,290998,0
2016-08-04,57.51,60.89,57,58.33,1350482,0
2016-08-05,58.77,58.77,55.3,55.91,904064,0
2016-08-08,56.21,58.2,55.34,57.33,703537,0
2016-08-09,57.57,57.8104,53.79,53.85,717313,0
2016-08-10,54.91,55.87,53.2201,54.68,672791,0
2016-08-11,54.71,56.74,54.58,56.31,590371,0
2016-08-12,56.12,56.57,55.44,56.23,349647,0
2016-08-15,56.5,57.5,56.25,57.43,287703,0
2016-08-16,57.2,57.51,56.26,56.8,322934,0
2016-08-17,56.91,56.9232,54.629,55.6,477175,0
2016-08-18,55.33,56.07,55.07,55.26,152887,0
2016-08-19,54.98,55.63,54.05,55.06,274222,0
2016-08-22,55.1,57.35,54.29,56.91,647953,0
2016-08-23,56.99,58.54,56.88,57.05,291935,0
2016-08-24,56.78,56.97,56.15,56.25,195469,0
2016-08-25,56.19,56.47,55.23,56.19,191845,0
2016-08-26,56.24,57.21,54.44,54.78,315647,0
2016-08-29,55,56.52,55,56.1,313694,0
2016-08-30,56.15,57.44,56.1,57.2,223188,0
2016-08-31,57,57.25,52.53,52.99,1360119,0
2016-09-01,52.82,54.01,50.75,50.9,842047,0
2016-09-02,51.39,53.15,51.24,52.37,535062,0
2016-09-06,52.37,52.5399,49.895,50.52,453668,0
2016-09-07,50.63,50.99,49.2,49.47,259005,0
2016-09-08,49.22,51.1,49.02,50.91,442981,0
2016-09-09,50.91,51,48.87,48.98,545090,0
2016-09-12,48.99,49.54,46.22,48.11,1433255,0
2016-09-13,47.5,48.265,45.6025,47.08,1413616,0
2016-09-14,47.19,49.0899,47.0007,48.77,762695,0
2016-09-15,48.62,50.49,48.32,50.35,891297,0
2016-09-16,50.45,51.68,50.26,50.41,744334,0
2016-09-19,50.55,50.975,49.1705,49.26,448433,0
2016-09-20,49.44,49.44,46.06,46.49,705256,0
2016-09-21,46.74,47.75,46.3,47.39,569059,0
2016-09-22,47.86,49.4,47.62,48.96,550562,0
2016-09-23,48.62,49.19,48.25,48.34,293221,0
2016-09-26,48.37,48.46,47.51,47.83,469247,0
2016-09-27,47.85,47.85,46.1,47.02,546849,0
2016-09-28,47.01,47.5,46.3966,47.33,429192,0
2016-09-29,46.95,47.64,45.74,46.27,411677,0
2016-09-30,46.37,46.92,45.8,46.065,489522,0
2016-10-03,46.07,46.09,43.695,44.26,752664,0
2016-10-04,43.66,44.47,42.82,43.9,868188,0
2016-10-05,44.3,45.39,44.22,44.49,542572,0
2016-10-06,44.36,47.08,44.1,46.66,642686,0
2016-10-07,46.59,46.659,45.46,46.13,625789,0
2016-10-10,46.52,48.09,46.23,47.75,415702,0
2016-10-11,47.38,48.38,46.86,48.03,554597,0
2016-10-12,48.22,48.89,47.7,47.77,375535,0
2016-10-13,47.51,49.329,46.7,49.13,443314,0
2016-10-14,49.57,50.06,49.22,49.8,505594,0
2016-10-17,49.96,50.6,49.36,49.6,245070,0
2016-10-18,50.25,50.25,48.74,49.29,250336,0
2016-10-19,49.38,50.48,48.39,49.45,289549,0
2016-10-20,49.47,49.47,47.93,48.8,305612,0
2016-10-21,48.3,49.32,47.74,49.24,209668,0
2016-10-24,49.34,50.59,48.98,50.09,351852,0
2016-10-25,50.07,50.24,49,49.32,197071,0
2016-10-26,49.42,49.47,48.62,49.28,235768,0
2016-10-27,49.4,49.57,48.35,48.95,256326,0
2016-10-28,49.01,50.05,48.62,49.66,287364,0
2016-10-31,49.75,51.15,49.45,49.9,457421,0
2016-11-01,50,51,49.2,49.5,453549,0
2016-11-02,49.55,50.25,48.5,48.6,569252,0
2016-11-03,51.2,51.2,45.15,45.4,1058964,0
2016-11-04,45.05,49.55,45.05,48.8,555274,0
2016-11-07,49.7,49.75,47.9,48.7,408184,0
2016-11-08,48.65,49.125,48.2,48.85,280496,0
2016-11-09,50.5,55.15,50.2,54.15,1243315,0
2016-11-10,55.4,59.65,54.9,58.1,1637895,0
2016-11-11,58.1,59.95,56.8,57.4,925364,0
2016-11-14,58.5,58.5,56.405,57.3,695786,0
2016-11-15,57.5,58.19,55.4,56.25,572464,0
2016-11-16,56,56.85,55.05,56.45,376697,0
2016-11-17,56.3,57.1,55.7,56.95,337170,0
2016-11-18,56.95,57,56.15,56.85,285568,0
2016-11-21,57,57.8,56.3,57.5,310706,0
2016-11-22,57.85,58.55,57.85,58.5,430893,0
2016-11-23,58.6,61.3,58.1,61.1,665899,0
2016-11-25,61.4,61.79,60.05,60.85,409806,0
2016-11-28,60.7,61,56.7,58,620025,0
2016-11-29,57.65,58.64,56.8,56.95,599159,0
2016-11-30,57.4,57.7,56.5,56.825,407604,0
2016-12-01,57.15,57.8,56.5,57.75,519752,0
2016-12-02,57.65,59.45,57.3,59,324528,0
2016-12-05,59.35,61.1,58.35,60.45,405494,0
2016-12-06,60.6,61.45,60.15,60.95,380297,0
2016-12-07,60.95,63.4,60.25,63.35,357831,0
2016-12-08,63.6,64.85,63.45,64.1,371961,0
2016-12-09,64.4,64.6435,62.35,63.65,385475,0
2016-12-12,63.7,64.075,61.7883,62.2,365579,0
2016-12-13,62.4,63.2,62.3,62.7,277037,0
2016-12-14,62.8,64.15,62.625,63.8,470048,0
2016-12-15,64.35,64.9,63.85,64.65,524237,0
2016-12-16,64.9,65.25,63.2,63.7,440009,0
2016-12-19,64.05,66.15,63.7,65.45,552124,0
2016-12-20,65.3,66.55,64.85,66.05,312559,0
2016-12-21,66.35,68,65.95,67.05,449311,0
2016-12-22,66.9,67.75,66.1,66.8,251161,0
2016-12-23,66.75,67.95,66.6,67.4,281752,0
2016-12-27,67.75,68.05,66.9,67.4,201352,0
2016-12-28,67.55,67.85,65.9,66.45,173992,0
2016-12-29,66.5,67.44,65.5,65.65,201892,0
2016-12-30,65.85,66.3,65,65.5,211822,0
2017-01-03,66.05,67.1,65.4,66.35,233849,0
2017-01-04,66.75,66.75,64.85,65.25,422126,0
2017-01-05,65.05,65.2,62.7,63.5,516694,0
2017-01-06,63.8,64.05,60.2,60.45,566308,0
2017-01-09,60.35,60.8,58.955,59.85,523591,0
2017-01-10,60,61.5,59.2,61,590798,0
2017-01-11,60.95,61.14,59.75,60.6,285467,0
2017-01-12,60.4,61,59.3,60.6,183746,0
2017-01-13,60.75,62.45,60.75,62.4,188017,0
2017-01-17,62.45,62.925,61.45,61.65,143623,0
2017-01-18,61.65,62.55,61.25,61.85,194452,0
2017-01-19,62.1,62.125,60,60.55,282970,0
2017-01-20,60.8,61.9,60.75,61.65,222255,0
2017-01-23,61.65,62.75,61.35,62.55,240803,0
2017-01-24,62.9,66.1,62.75,66.05,430016,0
2017-01-25,67.95,69,67.2,68.95,579423,0
2017-01-26,69.95,70.4,66.65,67.05,702362,0
2017-01-27,67.35,67.85,66.05,67.1,287402,0
2017-01-30,66.65,67,65.55,66,205879,0
2017-01-31,66.1,66.67,64.5,65.5,494702,0
2017-02-01,65.8,66.6,64.95,65.1,192680,0
2017-02-02,65.35,65.7,64.4,64.5,296608,0
2017-02-03,65,66.4,64.6,66.15,230480,0
2017-02-06,65.8,66.4,65.05,65.3,126912,0
2017-02-07,65.2,65.2,63.6,64.2,313757,0
2017-02-08,63.9,64.05,62.85,63.25,304003,0
2017-02-09,63.1,64.3,62.8,64.25,213548,0
2017-02-10,64.8,66.245,64.65,65.6,226166,0
2017-02-13,66.1,66.7,65,65.45,169749,0
2017-02-14,65,65,63.95,64.65,201919,0
2017-02-15,64.4,65.45,64.35,64.95,188037,0
2017-02-16,65,65.05,62.2,62.7,339762,0
2017-02-17,62.35,62.9,61.6,62.45,198415,0
2017-02-21,62.5,63.125,62.1,62.65,256578,0
2017-02-22,62.45,62.95,62.1,62.75,186570,0
2017-02-23,63,63,58.3,58.55,679456,0
2017-02-24,58,60.45,57.95,60,513130,0
2017-02-27,60,61.75,59.25,61.1,489097,0
2017-02-28,65.5,67.4,62.5,63,1145107,0
2017-03-01,66,68.5,65,66.65,890049,0
2017-03-02,67.95,68.2,66.45,67.6,592621,0
2017-03-03,67.5,68.9,67.45,67.8,401834,0
2017-03-06,68,68.15,67.3,68.15,277105,0
2017-03-07,67.95,68.45,66.55,66.7,151391,0
2017-03-08,67.4,68.6,66.85,67.95,274119,0
2017-03-09,68,68.7,67.61,67.9,206418,0
2017-03-10,68.25,68.95,67.85,68.45,201657,0
2017-03-13,68.65,70.3,68.2243,69.8,443030,0
2017-03-14,69.35,69.7,68,68.6,409789,0
2017-03-15,69.1,70,68.9,69.65,301830,0
2017-03-16,70.3,71.32,69.55,69.9,351445,0
2017-03-17,69.55,71.35,69.505,70.35,471976,0
2017-03-20,70.35,70.825,68.01,69.35,318186,0
2017-03-21,69.6,69.8538,66.5,66.8,342693,0
2017-03-22,66.2,66.7,65.25,66.55,380909,0
2017-03-23,66.55,67,65.75,66.7,178807,0
2017-03-24,65.7,66.87,58.75,60.8,2914256,0
2017-03-27,59.65,60.75,59.5,60.2,491904,0
2017-03-28,60.1,61.5,60,61.15,423389,0
2017-03-29,61,63.75,60.95,63.1,438090,0
2017-03-30,63.95,64.9,62.9,63.3,391268,0
2017-03-31,63.25,64.7,63.1,64.55,334713,0
2017-04-03,64.5,64.95,62.65,63.6,255041,0
2017-04-04,63,63.85,62.3279,63,215418,0
2017-04-05,63.4,64.05,61.55,61.95,252457,0
2017-04-06,62.05,62.65,61.65,62.5,215562,0
2017-04-07,62.3,64.65,61.6,63.05,586989,0
2017-04-10,63.5,64.05,63.05,63.7,277956,0
2017-04-11,63.5,63.75,62.2,63.3,175741,0
2017-04-12,63.05,63.15,61.6,62.4,161882,0
2017-04-13,62.2,62.85,61.65,61.95,164358,0
2017-04-17,62.4,62.59,61.45,61.5,195099,0
2017-04-18,60.9,61.382,60.25,60.75,204471,0
2017-04-19,61.15,61.85,60.95,61.025,226518,0
2017-04-20,61.45,62.865,61.4,62.65,235444,0
2017-04-21,62.7,63.4,62.2,63,190179,0
2017-04-24,64.55,64.55,63.3,63.65,147070,0
2017-04-25,64.05,64.35,62.4,62.85,231118,0
2017-04-26,62.7,63.675,62.7,63.05,219766,0
2017-04-27,63.05,63.6,61.43,63.5,220970,0
2017-04-28,63.2,63.2,61.65,62,142703,0
2017-05-01,62.2,64.1,61.55,63.5,250173,0
2017-05-02,63.6,64.95,63.3,63.5,371136,0
2017-05-03,63.2,63.7,61.6,61.9,442214,0
2017-05-04,68.95,71.55,67.06,70.7,1258675,0
2017-05-05,70.85,71.75,69.75,69.95,481836,0
2017-05-08,69.75,70.45,68.905,70.05,355631,0
2017-05-09,70.25,70.5,69.45,70.15,216958,0
2017-05-10,69.85,71.85,69.85,71.25,250884,0
2017-05-11,70.9,70.9,69.1,69.7,226566,0
2017-05-12,69.5,69.65,67.95,68.65,185895,0
2017-05-15,68.6,70,68.35,69.65,137790,0
2017-05-16,69.7,70.075,67.75,68.25,146981,0
2017-05-17,67.25,67.4,65.8,66.45,235081,0
2017-05-18,66.05,68,65.7,66.9,213136,0
2017-05-19,67.65,69.45,67.575,68.25,429914,0
2017-05-22,68.8,70,68.5,69.85,213526,0
2017-05-23,70,70.2048,69.3,69.55,159948,0
2017-05-24,69.55,69.9,67.35,67.55,199410,0
2017-05-25,68.2,68.55,67.1,67.95,147118,0
2017-05-26,67.75,68.65,66,66.95,274350,0
2017-05-30,66.45,67.4,66.4,66.85,163363,0
2017-05-31,66.95,67.2,65.305,66.1,190197,0
2017-06-01,66.2,68.15,65.81,67.45,136876,0
2017-06-02,67.4,68.645,67.15,68.35,153598,0
2017-06-05,68.1,68.6,67.475,68.05,103227,0
2017-06-06,68.1,68.55,67.35,68.15,138934,0
2017-06-07,68.3,69.45,68.15,69.15,223737,0
2017-06-08,69.3,71.25,69.1818,69.7,369657,0
2017-06-09,69.85,71.4,69.25,69.8,297329,0
2017-06-12,69.8,70.55,69.06,69.95,112539,0
2017-06-13,70.1,71.65,69.7,71.05,184425,0
2017-06-14,71.05,71.05,69.1,69.65,142789,0
2017-06-15,68.9,69.6,68,69.45,258782,0
2017-06-16,68.75,71.85,68.65,71.4,355449,0
2017-06-19,71.6,74.45,71.275,73.35,634032,0
2017-06-20,73.85,74.35,72.15,73.1,267118,0
2017-06-21,73.6,75.145,73.05,74.3,475300,0
2017-06-22,74.8,77.85,74.5,76.5,402914,0
2017-06-23,76.55,78,75.655,77.95,339440,0
2017-06-26,78.35,79.645,77.555,78.4,179682,0
2017-06-27,78.4,79.075,77,77.45,258112,0
2017-06-28,77.55,80.45,77.05,78.9,457181,0
2017-06-29,78.65,79.3,77.45,78.45,207611,0
2017-06-30,78.45,79.45,77,78.55,179714,0
2017-07-03,79.3,79.3,78.3,78.7,71401,0
2017-07-05,78.35,79.175,77.75,78.95,151194,0
2017-07-06,78.3,78.4,76.7,77.4,175230,0
2017-07-07,77.4,79.25,77.35,78.95,196044,0
2017-07-10,78.8,79.85,77.95,79,158646,0
2017-07-11,78.95,79.35,77.76,78.25,123089,0
2017-07-12,78.7,79.7,78.4,79.55,162472,0
2017-07-13,79.6,79.95,78.71,79.4,127850,0
2017-07-14,79.35,79.5,78.41,78.6,132975,0
2017-07-17,79.2,79.2,77.65,78,129495,0
2017-07-18,77.85,78.05,76.85,77.7,135846,0
2017-07-19,77.8,78.75,77.4,78.75,102604,0
2017-07-20,78.75,78.85,76.95,78.15,143690,0
2017-07-21,78.4,78.4,77.1,78,107389,0
2017-07-24,77.7,78.75,77.1798,77.55,323235,0
2017-07-25,77.95,78.7,77.5,77.65,198659,0
2017-07-26,77.6,77.75,75.1255,76.55,272920,0
2017-07-27,76.8,77.25,75.1,76.5,177597,0
2017-07-28,76.15,77.95,75.675,77.9,185847,0
2017-07-31,78.25,78.5,77.15,78.4,206777,0
2017-08-01,78.55,78.75,76.25,77.15,620990,0
2017-08-02,76.85,79.25,75.95,77.85,258412,0
2017-08-03,77.9,78.1,76.6,77.55,178009,0
2017-08-04,78.01,80.125,77.65,79.8,238297,0
2017-08-07,80.25,80.25,77.1,77.8,494086,0
2017-08-08,77.9,79.55,75,78.5,557978,0
2017-08-09,78.8,78.8,76.475,77.35,305862,0
2017-08-10,76.8,76.8,74.45,75.7,346886,0
2017-08-11,76.15,77.15,75.8,76.4,290128,0
2017-08-14,76.85,77.4,76.35,76.45,157996,0
2017-08-15,76.35,76.9,75.75,76.35,193086,0
2017-08-16,76.95,78.4,76.6535,78.1,410914,0
2017-08-17,78,78.9,77.2,77.2,230751,0
2017-08-18,76.95,77.05,75.75,76.85,270294,0
2017-08-21,76.8,77.1,75.5,76.4,170413,0
2017-08-22,76.85,77,75.65,76.45,171690,0
2017-08-23,76,76.325,75.6,75.7,153893,0
2017-08-24,75.85,75.875,72.6,72.7,372993,0
2017-08-25,72.85,73.225,69.75,71.2,469379,0
2017-08-28,70.95,72.9,70.2,72.7,238872,0
2017-08-29,72.2,74.8,72.2,74.05,303325,0
2017-08-30,74.45,82.55,74.4,81.4,1179274,0
2017-08-31,82.3,82.75,79.65,80.05,741508,0
2017-09-01,80.4,83.4,79.838,83.25,660337,0
2017-09-05,83.6,83.85,79.4,79.6,503524,0
2017-09-06,80,81.25,79.45,79.75,354591,0
2017-09-07,80.2,80.3,77.155,78,494609,0
2017-09-08,78.25,81.4,78.25,79.8,479849,0
2017-09-11,79.7,79.85,75.675,75.8,553481,0
2017-09-12,75.85,76.94,74.25,74.4,676844,0
2017-09-13,74.2,74.45,71.45,72.25,671247,0
2017-09-14,71.75,72.15,69.85,70.15,656425,0
2017-09-15,70.25,70.7,69.05,70.7,555452,0
2017-09-18,71.1,72.7,70.775,70.9,417786,0
2017-09-19,71,72.3,70,72,393816,0
2017-09-20,71.9,75.1,71.75,74.8,582662,0
2017-09-21,76,76.55,74.6,75.65,528743,0
2017-09-22,75.25,76.575,75.05,75.3,403687,0
2017-09-25,75.1,75.3,71.45,73.05,513512,0
2017-09-26,73.2,73.375,71.605,72.2,297231,0
2017-09-27,72.95,74.8,72.25,74.2,281156,0
2017-09-28,74,76,73.4216,75.6,291522,0
2017-09-29,75.85,77.6,75.5,76.25,541395,0
2017-10-02,76.15,76.15,73.85,74.4,604338,0
2017-10-03,74.45,76.25,74.1,76.2,343099,0
2017-10-04,76.15,77.145,75.6,76.6,282282,0
2017-10-05,76.85,78.45,76.47,77.95,251314,0
2017-10-06,77.95,78.118,77.055,77.4,279743,0
2017-10-09,77.4,77.95,76.6938,77.65,154933,0
2017-10-10,78,78,76.25,77.125,141068,0
2017-10-11,77.15,77.4,76.3,76.75,165169,0
2017-10-12,76.45,77.85,76.36,76.8,166071,0
2017-10-13,77.25,77.9,76.8,77.7,213677,0
2017-10-16,78,78,77.125,77.8,128473,0
2017-10-17,77.6,78.45,76.75,76.975,211073,0
2017-10-18,76.65,77.9,76.11,77.25,124368,0
2017-10-19,76.85,78.2,75.89,78,192164,0
2017-10-20,78.75,79.763,78.01,79.05,222309,0
2017-10-23,79.1,79.4,77.55,79.15,253931,0
2017-10-24,79.35,80.25,78.75,79.75,165313,0
2017-10-25,79.55,79.695,77.2,78.25,218140,0
2017-10-26,78.35,79.2,78.1427,79,118684,0
2017-10-27,79.325,79.9,77.925,78.8,273262,0
2017-10-30,78.2,78.75,77.25,77.95,295615,0
2017-10-31,78,79.8,77.6,78.2,259292,0
2017-11-01,78.3,78.825,77,77.45,202177,0
2017-11-02,77,79.5,76,77.35,390325,0
2017-11-03,71,78.45,71,78.15,785975,0
2017-11-06,78.1,79.4,77.775,78.85,335962,0
2017-11-07,78.6,78.9517,77.35,78.15,366852,0
2017-11-08,78.1,79.4,77.35,79.2,283481,0
2017-11-09,78.65,80.2,78,79.4,255317,0
2017-11-10,79.3,79.75,77.8,78.95,212653,0
