Date,Open,High,Low,Close,Volume,OpenInt
2011-05-27,73.148,83.282,71.048,83.282,13475,0
2011-05-31,81.725,97.51,76.405,95.15,71892,0
2011-06-01,94.466,96.49,84.585,87.589,11117,0
2011-06-02,86.865,88.096,83.933,87.516,13247,0
2011-06-03,86.865,86.865,82.884,84.585,35207,0
2011-06-06,86.865,88.132,82.666,86.865,31013,0
2011-06-07,88.168,91.787,86.901,89.579,23251,0
2011-06-08,89.579,91.389,84.187,90.593,16200,0
2011-06-09,88.892,91.136,87.77,90.086,19140,0
2011-06-10,89.037,91.136,87.155,90.231,29824,0
2011-06-13,87.661,90.231,83.209,83.209,44626,0
2011-06-14,81.87,82.087,76.007,76.767,28570,0
2011-06-15,76.658,76.695,73.365,74.849,33093,0
2011-06-16,73.329,73.329,67.139,70.904,36808,0
2011-06-17,70.867,70.867,63.954,67.176,34530,0
2011-06-20,65.293,66.922,61.819,63.339,19025,0
2011-06-21,61.566,63.158,61.529,63.158,39655,0
2011-06-22,61.927,61.927,58.96,59.358,54172,0
2011-06-23,57.874,57.874,53.458,54.291,50149,0
2011-06-24,53.35,54.834,48.572,48.644,518585,0
2011-06-27,47.45,47.486,35.651,39.27,208197,0
2011-06-28,39.741,39.741,37.497,38.474,45402,0
2011-06-29,37.967,39.741,37.641,38.003,25748,0
2011-06-30,38.402,39.741,35.47,35.832,41120,0
2011-07-01,34.927,38.438,32.574,37.316,41831,0
2011-07-05,36.773,38.691,36.773,38.365,20100,0
2011-07-06,37.678,38.872,33.624,36.266,38212,0
2011-07-07,36.194,38.184,36.013,37.135,18694,0
2011-07-08,36.954,37.026,35.289,35.47,14426,0
2011-07-11,35.036,35.723,32.574,32.719,19003,0
2011-07-12,32.719,33.769,28.955,31.271,35468,0
2011-07-13,31.452,32.755,31.452,32.683,24210,0
2011-07-14,32.647,32.647,29.245,29.317,17297,0
2011-07-15,29.353,30.475,28.955,29.462,13358,0
2011-07-18,28.955,29.353,26.602,26.964,25065,0
2011-07-19,27.073,29.643,26.059,29.606,16975,0
2011-07-20,30.475,30.475,27.724,28.159,14255,0
2011-07-21,28.34,29.136,27.326,28.955,17253,0
2011-07-22,28.774,29.715,28.774,29.317,10758,0
2011-07-25,28.738,29.679,27.905,28.629,20824,0
2011-07-26,28.557,28.557,27.218,28.05,11637,0
2011-07-27,27.507,28.123,25.698,26.023,21126,0
2011-07-28,26.277,27.543,25.951,27.29,14296,0
2011-07-29,26.711,27.109,26.096,26.385,12015,0
2011-08-01,28.376,28.376,25.408,27.001,16208,0
2011-08-02,25.951,27.652,25.951,26.277,13010,0
2011-08-03,26.204,29.462,25.915,28.195,18129,0
2011-08-04,27.218,28.05,26.24,26.458,16151,0
2011-08-05,26.783,28.05,26.349,27.471,14339,0
2011-08-08,26.204,27.471,26.204,26.494,34685,0
2011-08-09,27.001,29.57,25.806,29.281,22303,0
2011-08-10,28.34,29.136,25.734,26.24,21112,0
2011-08-11,27.507,27.616,25.842,27.073,18986,0
2011-08-12,27.145,27.471,25.879,26.53,10588,0
2011-08-15,26.675,27.037,24.793,26.023,14136,0
2011-08-16,25.517,25.698,24.322,24.648,14795,0
2011-08-17,26.82,26.892,22.223,22.44,11911,0
2011-08-18,21.499,24.539,19.979,23.49,24857,0
2011-08-19,23.164,24.901,20.268,20.305,22041,0
2011-08-22,22.223,22.223,19.291,20.305,13862,0
2011-08-23,20.449,22.693,19.979,22.44,12652,0
2011-08-24,22.295,24.974,22.295,24.865,7831,0
2011-08-25,25.118,27.001,22.513,22.657,12011,0
2011-08-26,22.476,24.539,21.463,23.454,13820,0
2011-08-29,23.526,26.24,23.526,25.915,12480,0
2011-08-30,25.915,27.109,24.793,26.711,18215,0
2011-08-31,27.833,31.706,27.797,28.448,48891,0
2011-09-01,28.593,28.593,22.838,23.598,29959,0
2011-09-02,22.621,23.454,21.716,21.716,20732,0
2011-09-06,21.354,21.608,20.232,20.703,20714,0
2011-09-07,21.246,22.621,21.21,21.608,16000,0
2011-09-08,21.571,22.621,20.703,21.825,14121,0
2011-09-09,21.608,22.44,19.726,19.943,25043,0
2011-09-12,19.545,21.716,18.604,20.848,15885,0
2011-09-13,20.992,22.368,20.992,21.897,25896,0
2011-09-14,22.295,22.476,21.354,21.354,17770,0
2011-09-15,21.499,21.825,20.16,21.608,11659,0
2011-09-16,21.789,21.789,20.558,20.594,31517,0
2011-09-19,20.015,20.232,19.255,19.834,19101,0
2011-09-20,19.798,19.907,18.169,18.35,8868,0
2011-09-21,18.278,18.531,17.228,17.337,15384,0
2011-09-22,16.866,17.301,14.441,16.432,11624,0
2011-09-23,17.156,19.617,16.432,18.169,9667,0
2011-09-26,18.386,18.567,16.794,18.061,9025,0
2011-09-27,19.581,19.581,18.531,18.929,14709,0
2011-09-28,18.604,19.617,18.35,18.35,11853,0
2011-09-29,19.038,19.038,17.771,18.024,8731,0
2011-09-30,17.699,17.699,16.504,17.011,11045,0
2011-10-03,16.323,16.83,15.238,15.238,16051,0
2011-10-04,15.129,17.337,14.477,17.156,13531,0
2011-10-05,17.228,19.11,16.287,18.785,8378,0
2011-10-06,18.495,19.11,16.504,17.952,6925,0
2011-10-07,18.242,18.278,16.866,17.083,14454,0
2011-10-10,17.482,18.857,16.432,18.821,12654,0
2011-10-11,18.604,19.183,18.459,18.893,8694,0
2011-10-12,19.038,19.4,17.228,17.807,12148,0
2011-10-13,17.59,17.807,17.047,17.807,2588,0
2011-10-14,18.024,18.024,16.142,17.228,8656,0
2011-10-17,16.939,17.192,15.02,15.346,11020,0
2011-10-18,15.672,17.518,15.02,17.156,9606,0
2011-10-19,17.156,17.228,16.287,16.323,4280,0
2011-10-20,16.432,17.373,15.817,16.902,7224,0
2011-10-21,17.663,17.952,17.228,17.626,6589,0
2011-10-24,17.771,18.423,17.264,18.423,6836,0
2011-10-25,18.35,18.64,17.192,17.445,11112,0
2011-10-26,18.061,18.712,17.554,18.676,6322,0
2011-10-27,18.966,22.73,18.966,21.21,20410,0
2011-10-28,21.173,21.716,20.196,21.535,4183,0
2011-10-31,21.065,21.065,15.419,15.889,33906,0
2011-11-01,15.419,16.251,15.02,15.165,35079,0
2011-11-02,15.563,15.998,15.238,15.853,15192,0
2011-11-03,15.744,16.106,15.455,15.925,7985,0
2011-11-04,15.853,15.853,15.238,15.563,11682,0
2011-11-07,15.455,15.817,15.238,15.672,5170,0
2011-11-08,15.817,16.034,15.238,15.998,10202,0
2011-11-09,15.129,16.179,14.297,14.803,18484,0
2011-11-10,15.165,15.165,13.392,13.898,9598,0
2011-11-11,14.079,14.514,13.717,14.188,9432,0
2011-11-14,14.043,14.116,12.306,12.342,14033,0
2011-11-15,12.233,12.306,12.016,12.197,7951,0
2011-11-16,11.98,12.053,10.967,11.039,11427,0
2011-11-17,11.075,11.365,10.569,10.605,12218,0
2011-11-18,10.858,10.858,10.315,10.605,18848,0
2011-11-21,10.424,10.822,10.315,10.677,7847,0
2011-11-22,10.677,11.437,10.605,10.967,13044,0
2011-11-23,10.858,10.894,10.388,10.496,11404,0
2011-11-25,10.424,10.424,10.17,10.17,8827,0
2011-11-28,10.569,10.677,10.315,10.605,12769,0
2011-11-29,10.641,11.039,10.243,10.424,7845,0
2011-11-30,10.8,11.6,10.5,11.3,32102,0
2011-12-01,11.148,11.148,10.605,10.75,10025,0
2011-12-02,10.894,11.039,10.496,10.822,11034,0
2011-12-05,10.786,12.016,10.786,11.256,15449,0
2011-12-06,11.365,11.401,10.605,10.641,6369,0
2011-12-07,10.641,11.111,10.46,10.822,13378,0
2011-12-08,10.822,10.894,10.243,10.315,5649,0
2011-12-09,10.424,10.967,10.424,10.858,5639,0
2011-12-12,10.822,10.822,10.098,10.243,9877,0
2011-12-13,10.315,10.641,9.772,9.917,8272,0
2011-12-14,9.772,10.641,9.664,9.917,14435,0
2011-12-15,10.062,10.062,9.591,9.809,9760,0
2011-12-16,9.845,10.134,9.772,9.845,18247,0
2011-12-19,9.881,10.026,9.591,9.772,6228,0
2011-12-20,10.134,10.569,9.266,9.881,12289,0
2011-12-21,9.628,9.772,9.374,9.447,4805,0
2011-12-22,9.483,9.953,9.374,9.845,9892,0
2011-12-23,9.953,10.569,9.809,9.989,6254,0
2011-12-27,9.917,9.989,9.772,9.917,3490,0
2011-12-28,9.664,10.062,9.591,9.845,8167,0
2011-12-29,9.881,9.917,9.736,9.772,6995,0
2011-12-30,9.8,10.1,9.8,9.9,9545,0
2012-01-03,10.351,10.496,9.953,10.134,5355,0
2012-01-04,10.026,10.207,9.809,9.809,2778,0
2012-01-05,9.772,10.17,9.736,9.772,3730,0
2012-01-06,9.809,12.595,9.809,12.342,15689,0
2012-01-09,12.306,12.306,10.894,10.967,15984,0
2012-01-10,11.039,11.039,10.46,10.496,6808,0
2012-01-11,10.388,10.496,10.17,10.388,2941,0
2012-01-12,10.351,10.496,10.315,10.46,2329,0
2012-01-13,10.424,10.424,10.17,10.17,2935,0
2012-01-17,10.134,10.243,9.953,10.062,8807,0
2012-01-18,9.953,10.315,9.953,10.279,1919,0
2012-01-19,9.989,10.75,9.989,10.532,14472,0
2012-01-20,10.424,10.641,10.279,10.532,5582,0
2012-01-23,10.388,10.858,10.388,10.858,5453,0
2012-01-24,10.641,11.148,10.641,11.148,7930,0
2012-01-25,11.111,11.944,11.075,11.763,8666,0
2012-01-26,12.016,12.197,11.292,11.546,8502,0
2012-01-27,11.256,11.654,11.22,11.654,4171,0
2012-01-30,11.618,11.835,11.51,11.618,4915,0
2012-01-31,11.654,11.799,10.641,10.677,14319,0
2012-02-01,10.822,10.967,10.532,10.786,6947,0
2012-02-02,10.858,11.003,10.532,10.858,3950,0
2012-02-03,10.894,11.546,10.786,11.546,6765,0
2012-02-06,11.22,11.691,11.075,11.691,8345,0
2012-02-07,11.039,11.401,10.894,11.111,4278,0
2012-02-08,11.148,11.184,11.039,11.148,3275,0
2012-02-09,11.22,11.401,10.967,11.039,5338,0
2012-02-10,11.111,11.401,10.931,11.039,2484,0
2012-02-13,11.148,11.22,10.75,11.003,3177,0
2012-02-14,10.641,10.858,10.134,10.496,15636,0
2012-02-15,10.315,10.496,10.134,10.279,15677,0
2012-02-16,10.243,10.351,10.134,10.351,27200,0
2012-02-17,10.279,10.569,10.17,10.569,22331,0
2012-02-21,10.207,10.46,9.772,9.845,5655,0
2012-02-22,9.772,9.953,9.338,9.338,6932,0
2012-02-23,9.374,9.591,8.867,9.483,6755,0
2012-02-24,9.266,9.736,9.266,9.519,7555,0
2012-02-27,9.41,10.315,9.157,9.845,11995,0
2012-02-28,9.628,9.7,9.41,9.447,7063,0
2012-02-29,9.4,9.6,9.4,9.4,5341,0
2012-03-01,9.591,9.772,9.41,9.41,4267,0
2012-03-02,9.41,9.555,9.266,9.266,14276,0
2012-03-05,9.266,9.266,8.469,8.723,13127,0
2012-03-06,8.867,8.867,8.071,8.65,6547,0
2012-03-07,8.469,8.506,8.144,8.433,4161,0
2012-03-08,8.542,8.976,8.469,8.614,9762,0
2012-03-09,8.506,9.012,8.506,8.831,3963,0
2012-03-12,8.867,8.867,8.542,8.65,3581,0
2012-03-13,8.686,9.012,8.578,8.867,7422,0
2012-03-14,8.867,8.867,8.723,8.831,3504,0
2012-03-15,8.867,9.012,8.867,9.012,2311,0
2012-03-16,8.831,9.012,8.542,8.542,12078,0
2012-03-19,8.542,8.867,8.397,8.867,4801,0
2012-03-20,8.614,9.374,8.614,9.012,5721,0
2012-03-21,9.012,9.193,8.795,9.048,6477,0
2012-03-22,8.867,8.94,8.723,8.94,6548,0
2012-03-23,8.867,9.917,8.831,9.809,16614,0
2012-03-26,9.917,10.496,9.7,10.496,9378,0
2012-03-27,10.496,11.582,10.315,11.256,12997,0
2012-03-28,10.858,12.125,10.75,11.763,21776,0
2012-03-29,11.944,11.944,11.401,11.546,9301,0
2012-03-30,12,12,10.9,11,9040,0
2012-04-02,10.858,11.003,10.388,11.003,13251,0
2012-04-03,10.894,11.003,10.424,10.496,9365,0
2012-04-04,10.496,10.569,10.46,10.496,8531,0
2012-04-05,10.424,10.677,10.17,10.496,4550,0
2012-04-09,10.279,11.039,10.279,10.822,13802,0
2012-04-10,10.75,11.111,10.75,10.858,13490,0
2012-04-11,10.894,11.835,10.894,11.763,8272,0
2012-04-12,11.582,11.944,11.256,11.944,9793,0
2012-04-13,11.799,11.799,11.075,11.111,5531,0
2012-04-16,11.148,11.22,10.569,11.22,9871,0
2012-04-17,11.4,11.4,11.1,11.3,4912,0
2012-04-18,11.111,11.148,10.967,11.075,4811,0
2012-04-19,11.039,11.039,10.786,10.858,3415,0
2012-04-20,11.401,11.401,10.858,11.075,7540,0
2012-04-23,10.822,11.22,10.786,11.111,10788,0
2012-04-24,11.111,11.473,11.075,11.473,4983,0
2012-04-25,11.473,11.654,11.329,11.473,4010,0
2012-04-26,11.473,11.582,11.329,11.582,9030,0
2012-04-27,11.654,11.727,11.546,11.691,3578,0
2012-04-30,11.5,11.7,11.4,11.4,5138,0
2012-05-01,11.5,11.8,11.3,11.4,5634,0
2012-05-02,11.184,11.184,10.351,11.003,20933,0
2012-05-03,10.9,10.9,10.6,10.7,12509,0
2012-05-04,10.641,10.677,10.315,10.315,11408,0
2012-05-07,10.207,10.822,10.17,10.569,3890,0
2012-05-08,10.532,10.677,10.351,10.641,4470,0
2012-05-09,10.2,10.5,10.2,10.3,3370,0
2012-05-10,10.3,10.7,10.2,10.6,3300,0
2012-05-11,10.5,10.8,10.4,10.7,7573,0
2012-05-14,10.569,10.822,10.569,10.713,9203,0
2012-05-15,10.822,10.967,10.569,10.786,7230,0
2012-05-16,11.256,11.292,10.894,10.967,4467,0
2012-05-17,10.967,12.016,10.75,11.691,13234,0
2012-05-18,11.6,12,11.4,11.9,12086,0
2012-05-21,11.908,12.016,11.473,12.016,21589,0
2012-05-22,9.2,11.2,8.9,10.4,82051,0
2012-05-23,10.1,10.9,10.1,10.9,53386,0
2012-05-24,10.9,12.4,10.8,12.1,28254,0
2012-05-25,12.1,13.2,11.3,12.7,30118,0
2012-05-29,20,20,17.1,17.6,50905,0
2012-05-30,19.3,19.3,17.1,17.1,13671,0
2012-05-31,17,17,13.6,14,28689,0
2012-06-01,14.2,14.2,13.1,13.5,14635,0
2012-06-04,15,15,12.8,13.2,18425,0
2012-06-05,13.2,13.5,12.3,12.5,8511,0
2012-06-06,12.8,13.1,12.3,12.5,5581,0
2012-06-07,12.6,12.8,11.6,11.7,6263,0
2012-06-08,11.7,12.4,11.7,12.1,3624,0
2012-06-11,12.2,12.5,11.9,12,5626,0
2012-06-12,12.2,12.5,12,12.4,3032,0
2012-06-13,12.5,12.8,12.2,12.3,3155,0
2012-06-14,12.3,12.4,12,12.3,2602,0
2012-06-15,12.4,13.1,12,13,5207,0
2012-06-18,12.9,12.9,11.8,12,5561,0
2012-06-19,12.1,12.8,12.1,12.4,2729,0
2012-06-20,12.6,12.9,12.5,12.9,4002,0
2012-06-21,12.8,13.2,12.5,12.6,6604,0
2012-06-22,12.5,13.2,11.8,12.1,121378,0
2012-06-25,12.1,13.2,11.5,11.7,2610,0
2012-06-26,11.4,12.5,11.4,11.6,1841,0
2012-06-27,11.5,12.3,11.1,11.4,2209,0
2012-06-28,11.6,12.9,11,11.6,1610,0
2012-06-29,12.9,12.9,10.9,10.9,4600,0
2012-07-02,12.7,12.7,11.6,11.9,2373,0
2012-07-03,12,12.7,12,12.4,770,0
2012-07-05,12.5,16.9,12.401,15.812,44284,0
2012-07-06,15,15.4,13.4,13.7,26749,0
2012-07-09,16.5,16.5,12.5,12.7,25264,0
2012-07-10,12.7,13.7,12.5,13.7,41153,0
2012-07-11,15.7,16.9,13.8,14.5,29113,0
2012-07-12,15,15.5,13.7,14.9,5246,0
2012-07-13,15.9,15.9,14.1,15.5,5639,0
2012-07-16,16,16,15.2,15.6,5030,0
2012-07-17,15.8,15.9,15.2,15.4,3151,0
2012-07-18,15,16.5,15,16,3650,0
2012-07-19,16.4,16.8,16,16.7,3308,0
2012-07-20,16.6,17.8,15.5,16.8,2877,0
2012-07-23,16.6,16.8,16.4,16.5,5258,0
2012-07-24,16.8,17.1,16.6,16.9,4225,0
2012-07-25,18.2,18.9,16.5,17,10108,0
2012-07-26,17.1,18.4,17,18.2,1848,0
2012-07-27,18.6,26.599,18.6,22.4,19440,0
2012-07-30,23,23,20,20.9,8500,0
2012-07-31,20.4,21.2,20.1,20.9,4370,0
2012-08-01,21.3,21.6,17.2,17.2,7888,0
2012-08-02,20.3,20.3,17.65,18.4,3386,0
2012-08-03,18.2,19.7,16.5,19.2,2861,0
2012-08-06,19.799,21.4,19.799,19.8,1465,0
2012-08-07,21.5,21.5,18.5,19,4609,0
2012-08-08,19,19,17.2,18,4161,0
2012-08-09,17.5,17.999,17,17.2,1062,0
2012-08-10,17.5,19.2,17.5,19.2,403,0
2012-08-13,18.4,18.8,17.1,17.8,1919,0
2012-08-14,18.3,18.399,16.9,17.1,2291,0
2012-08-15,18.5,19.7,17,18.3,3513,0
2012-08-16,18.5,20.5,17.9,19.6,5878,0
2012-08-17,19.3,20.5,19.2,19.6,1839,0
2012-08-20,20,21.7,19.8,20.7,1701,0
2012-08-21,20,21.6,19.8,20.2,2317,0
2012-08-22,20,21,19.7,20.1,3888,0
2012-08-23,20.3,20.5,19.9,20,3131,0
2012-08-24,20,20.3,19.101,20.2,2866,0
2012-08-27,20.7,20.7,19.165,20.3,3177,0
2012-08-28,19.9,20.3,18.9,20,6780,0
2012-08-29,19.5,19.9,19.2,19.7,9932,0
2012-08-30,19.2,19.9,19.1,19.4,6816,0
2012-08-31,18.5,20,18.5,20,9740,0
2012-09-04,19.3,20,19.2,19.4,1448,0
2012-09-05,19.9,21.2,17.8,17.8,29009,0
2012-09-06,18.2,18.8,18.1,18.6,11309,0
2012-09-07,18.5,19,18.2,19,4472,0
2012-09-10,19.4,19.6,18.6,18.9,12058,0
2012-09-11,19.7,19.8,18.94,19.6,6482,0
2012-09-12,19.3,20.3,19.3,20,3545,0
2012-09-13,20.3,20.3,19.4,19.8,3423,0
2012-09-14,19.5,20.2,19.3,19.8,1678,0
2012-09-17,19.6,19.6,18.9,19.2,4380,0
2012-09-18,19.3,20.1,19.2,19.6,22954,0
2012-09-19,19.8,19.8,17.6,17.9,17446,0
2012-09-20,18.1,18.8,17.3,17.3,10815,0
2012-09-21,18.7,18.8,15.2,15.5,14673,0
2012-09-24,15.7,17.2,15.5,15.5,7776,0
2012-09-25,15.8,18.8,15.8,17.4,28708,0
2012-09-26,18.4,19.3,17.2,17.9,21128,0
2012-09-27,19.6,19.6,15.6,15.7,18309,0
2012-09-28,16.1,16.6,14.9,15,26740,0
2012-10-01,15,17.5,15,16.5,39682,0
2012-10-02,16.9,17.3,15.5,16,9834,0
2012-10-03,16.2,16.2,15.35,15.7,25880,0
2012-10-04,15.9,16,14.6,14.7,19863,0
2012-10-05,15,15,14,14.5,3807,0
2012-10-08,14.5,14.7,12.9,13.5,15468,0
2012-10-09,13.7,14.2,13.3,13.3,4579,0
2012-10-10,13.7,13.7,13.1,13.3,4020,0
2012-10-11,13.2,14.5,13.2,14,6265,0
2012-10-12,14.5,14.5,13.6,14,4313,0
2012-10-15,14.3,14.4,13.7,13.7,4471,0
2012-10-16,13.9,14.1,13.6,13.8,2301,0
2012-10-17,13.7,14.3,13.4,13.6,25745,0
2012-10-18,13.7,13.7,13,13,9094,0
2012-10-19,13.6,13.6,12.8,12.8,7722,0
2012-10-22,12.8,13.5,12.8,13,1939,0
2012-10-23,13.1,14.756,12.5,13.5,12997,0
2012-10-24,13.5,13.5,13,13.4,6515,0
2012-10-25,13.4,13.5,13,13.1,3309,0
2012-10-26,13.3,13.3,12.6,13,4964,0
2012-10-31,13.4,13.4,12.1,12.1,12274,0
2012-11-01,13,13,11.9,11.9,11397,0
2012-11-02,11.9,12.9,11.3,11.5,12189,0
2012-11-05,11.5,12.2,11.5,12,17583,0
2012-11-06,12.3,12.6,11.9,12,26927,0
2012-11-07,11.8,12.499,11.7,12,8965,0
2012-11-08,11.8,12.3,11.8,12,9261,0
2012-11-09,11.8,12.3,11.6,12,10248,0
2012-11-12,11.801,12.2,11.8,11.95,4767,0
2012-11-13,11.8,12.1,11.8,11.8,16878,0
2012-11-14,11.3,12,11.3,11.8,6252,0
2012-11-15,12,12.1,12,12,11398,0
2012-11-16,11.7,11.9,11.4,11.8,6290,0
2012-11-19,11.8,13.4,11.8,12.2,15010,0
2012-11-20,12.4,12.5,11.8,11.8,15195,0
2012-11-21,11.8,11.9,11.5,11.8,14216,0
2012-11-23,11.8,12.399,11.8,11.8,8425,0
2012-11-26,12,12,11.8,11.8,12291,0
2012-11-27,11.8,12.1,11.7,11.8,22588,0
2012-11-28,12,12.2,11.2,11.7,27014,0
2012-11-29,11.5,11.9,11.5,11.9,19325,0
2012-11-30,12,12.085,11.4,11.8,99905,0
2012-12-03,12,12.1,10.4,10.9,10635,0
2012-12-04,11,11.6,11,11,7776,0
2012-12-05,11,11.3,10.9,11,19580,0
2012-12-06,11.1,11.2,11.1,11.2,1732,0
2012-12-07,11.2,11.4,11.1,11.2,11396,0
2012-12-10,11.1,11.3,11.1,11.1,6776,0
2012-12-11,11.1,11.499,11.1,11.1,8764,0
2012-12-12,11.1,11.5,11.1,11.1,5727,0
2012-12-13,11.3,11.5,11.1,11.2,5179,0
2012-12-14,11.2,11.5,11.2,11.2,1315,0
2012-12-17,11,12.1,11,11.1,9966,0
2012-12-18,11.8,11.8,11.1,11.1,6045,0
2012-12-19,11.5,11.5,11.2,11.3,25377,0
2012-12-20,11.2,11.4,11.2,11.2,5495,0
2012-12-21,11,11.2,10.95,11.1,27846,0
2012-12-24,10.7,11.5,10.1,11.5,6174,0
2012-12-26,11.5,12,10.5,11.6,7425,0
2012-12-27,11.8,11.8,11,11.2,219104,0
2012-12-28,11,11.5,11,11.2,2864,0
2012-12-31,11.4,11.9,10.7,11.9,7219,0
2013-01-02,11.9,11.9,11.5,11.7,581,0
2013-01-03,11.7,12,11.6,11.9,2731,0
2013-01-04,11.861,12.6,11.861,12.4,3273,0
2013-01-07,12.8,14.6,12.6,14.4,15333,0
2013-01-08,14.6,14.7,13,13.4,5020,0
2013-01-09,13.4,13.8,12.9,13.3,3463,0
2013-01-10,13.79,13.79,12.1,12.2,6233,0
2013-01-11,12.3,12.6,12.2,12.4,2119,0
2013-01-14,12.5,12.5,12.1,12.2,836,0
2013-01-15,12.2,12.5,12.2,12.3,8110,0
2013-01-16,12.4,12.6,12.1,12.1,9257,0
2013-01-17,12,13,12,12.1,12591,0
2013-01-18,12.4,13.2,12.2,12.3,25019,0
2013-01-22,12.5,12.8,12.1,12.1,9238,0
2013-01-23,12.5,12.5,12,12.1,6130,0
2013-01-24,12.5,13,12,12,9795,0
2013-01-25,12.5,12.5,12,12,10147,0
2013-01-28,12.399,12.399,11.9,11.9,10660,0
2013-01-29,11.8,12,11.6,11.6,8917,0
2013-01-30,11.6,11.8,11.5,11.7,15414,0
2013-01-31,11.8,12.2,11.6,11.9,7624,0
2013-02-01,11.8,12.6,11.8,12.5,8098,0
2013-02-04,12.5,12.6,12.1,12.2,6668,0
2013-02-05,12.4,12.4,11.8,12.2,4549,0
2013-02-06,12.1,12.5,11.9,12.2,3592,0
2013-02-07,12.2,13,12.199,12.5,6104,0
2013-02-08,12.5,12.8,12.2,12.4,4605,0
2013-02-11,12.5,12.5,12.2,12.2,3348,0
2013-02-12,12.1,12.7,12.1,12.5,6492,0
2013-02-13,12.5,12.6,12.2,12.2,4126,0
2013-02-14,12.2,12.5,12,12.2,5334,0
2013-02-15,12,13.4,12,13,167943,0
2013-02-19,13.2,13.9,13,13.6,17699,0
2013-02-20,14.3,14.3,13.5,14.1,9332,0
2013-02-21,14,14.3,13.501,14,10295,0
2013-02-22,14,14.4,13.7,13.9,11733,0
2013-02-25,14,14.05,13.5,13.9,8127,0
2013-02-26,13.6,13.7,13.4,13.5,7815,0
2013-02-27,13.6,13.7,13,13.1,7223,0
2013-02-28,13,13.3,13,13.2,3905,0
2013-03-01,13,13.4,13,13.1,2773,0
2013-03-04,13,13.5,13,13.2,2206,0
2013-03-05,13.4,13.4,13.1,13.3,2837,0
2013-03-06,13.6,13.6,13.1,13.3,3406,0
2013-03-07,13.1,13.6,12.5,12.9,19776,0
2013-03-08,12.999,13.825,12.8,13.1,21392,0
2013-03-11,13.3,13.3,12.6,12.6,15747,0
2013-03-12,12.7,13.1,12.5,12.8,8709,0
2013-03-13,12.9,13.1,12.7,12.7,18710,0
2013-03-14,12.9,13.8,12.6,13.1,116125,0
2013-03-15,13,13.4,12.9,12.9,22040,0
2013-03-18,13,13.4,12.6,12.6,8242,0
2013-03-19,12.3,12.6,12,12.5,10896,0
2013-03-20,12.604,13,12.53,12.8,15857,0
2013-03-21,12.9,12.9,12.501,12.6,2075,0
2013-03-22,12.7,13,12.6,13,2493,0
2013-03-25,13,13.199,12.7,12.9,6067,0
2013-03-26,13,13.1,12.8,13,3893,0
2013-03-27,13.7,13.7,12.8,12.9,4171,0
2013-03-28,13.2,13.4,13.084,13.1,8268,0
2013-04-01,13.6,13.6,12.899,13,15209,0
2013-04-02,13.2,13.2,12.7,12.9,5636,0
2013-04-03,13,13,12.7,13,4267,0
2013-04-04,12.8,13.1,12.799,13,2149,0
2013-04-05,13,13,12.5,13,12043,0
2013-04-08,13,13.1,12.8,13,4785,0
2013-04-09,12.8,13.1,12.8,13,6199,0
2013-04-10,13,13.3,12.8,12.9,3630,0
2013-04-11,13,13,12.1,12.6,19006,0
2013-04-12,12.6,12.8,12.2,12.7,5177,0
2013-04-15,12.5,12.8,11.9,12,10457,0
2013-04-16,12,12.4,12,12.4,3813,0
2013-04-17,12.7,13.6,12.7,13.4,25610,0
2013-04-18,13.3,13.5,13.131,13.3,15677,0
2013-04-19,13.3,13.3,13.1,13.2,2236,0
2013-04-22,13.3,13.3,13.1,13.1,3407,0
2013-04-23,13,13.2,12.9,13,2382,0
2013-04-24,12.7,13.4,12.7,13,5224,0
2013-04-25,13.19,13.19,12.5,12.5,5283,0
2013-04-26,12.6,13,12.6,12.9,4290,0
2013-04-29,13,13.1,12.8,13,5125,0
2013-04-30,13.1,13.1,12.8,12.8,7360,0
2013-05-01,13,13,12.8,12.9,25795,0
2013-05-02,12.8,13,12.8,12.8,5136,0
2013-05-03,12.9,13.1,12.8,13,15116,0
2013-05-06,13,13.1,12.9,12.9,48565,0
2013-05-07,13,13.2,12.9,13,6363,0
2013-05-08,13,13,12.8,13,6339,0
2013-05-09,13,13,12.9,13,5580,0
2013-05-10,13,13,12.8,12.9,2312,0
2013-05-13,13,13,12.8,12.9,5275,0
2013-05-14,12.8,13,12.8,12.9,5700,0
2013-05-15,13,13,12.8,13,85339,0
2013-05-16,13,13.1,12.9,13,14310,0
2013-05-17,13,13.5,12.9,13.1,33659,0
2013-05-20,13.2,13.7,13.2,13.4,25731,0
2013-05-21,13.5,13.5,13.3,13.4,7052,0
2013-05-22,13.3,13.3,13,13.1,34280,0
2013-05-23,13,13.2,12.6,12.8,27039,0
2013-05-24,13,13.1,12.9,13,8905,0
2013-05-28,12.9,13.1,12.9,13.1,14575,0
2013-05-29,13.4,13.55,13.001,13.1,10007,0
2013-05-30,13.3,13.3,13.001,13.2,6211,0
2013-05-31,13.2,13.2,12.9,13,26313,0
2013-06-03,12.901,13.55,12.9,13.1,41256,0
2013-06-04,13.1,13.2,13,13.1,15943,0
2013-06-05,13.1,13.2,13,13,6575,0
2013-06-06,12.9,13.2,12.9,13.2,6901,0
2013-06-07,13.2,13.4,13.1,13.3,6301,0
2013-06-10,13.4,13.4,13,13,7369,0
2013-06-11,13,13.4,13,13.2,9721,0
2013-06-12,13.1,13.3,12.9,13,13937,0
2013-06-13,12.9,13.2,12.9,13.1,11395,0
2013-06-14,13.2,13.2,12.9,13,4941,0
2013-06-17,13.2,15.1,13.15,14.7,46860,0
2013-06-18,14.4,14.7,13.25,13.6,25416,0
2013-06-19,13.6,14.1,13.4,13.6,11243,0
2013-06-20,13.8,13.9,13.4,13.4,8463,0
2013-06-21,13.5,13.7,13.3,13.3,16138,0
2013-06-24,13.3,14.6,13.3,14.3,27782,0
2013-06-25,14.8,14.8,13.6,13.8,20314,0
2013-06-26,13.8,14,13.3,13.4,42938,0
2013-06-27,13.3,13.7,13.2,13.7,21042,0
2013-06-28,13.7,13.9,12.8,12.9,383445,0
2013-07-01,13,13.3,12.2,12.2,49756,0
2013-07-02,12.4,12.8,12.4,12.7,19420,0
2013-07-03,12.8,12.9,12.5,12.6,7918,0
2013-07-05,12.5,13,12.5,13,9020,0
2013-07-08,13.1,13.4,12.8,13,18708,0
2013-07-09,13,13.2,12.9,13,124495,0
2013-07-10,13,15.5,12.8,15.1,776513,0
2013-07-11,15.5,16.5,15,15.7,49656,0
2013-07-12,15.6,16.4,15.1,16.4,38117,0
2013-07-15,16.5,17,16.001,16.9,21944,0
2013-07-16,17,18.55,16.9,17.4,78468,0
2013-07-17,17,17.6,16.6,17,46503,0
2013-07-18,17.1,17.699,17.1,17.6,21829,0
2013-07-19,17.7,17.8,17.3,17.5,15076,0
2013-07-22,17.2,17.6,17,17.5,14079,0
2013-07-23,17.6,17.9,17.45,17.6,33217,0
2013-07-24,17.8,18,16.3,16.3,33143,0
2013-07-25,16.5,16.9,16.2,16.9,11708,0
2013-07-26,16.8,17,16.6,16.8,5984,0
2013-07-29,16.9,16.9,16.5,16.8,5759,0
2013-07-30,16.9,16.9,16,16.8,12251,0
2013-07-31,16.9,17.4,16.85,17,7252,0
2013-08-01,16.9,17.5,16.8,17,16543,0
2013-08-02,16.8,18,16.8,18,19869,0
2013-08-05,18.1,18.1,17.301,17.4,8650,0
2013-08-06,17.5,17.8,17.2,17.4,8699,0
2013-08-07,17.4,17.6,17.2,17.2,5831,0
2013-08-08,17.5,17.5,16.4,16.9,6646,0
2013-08-09,16.8,16.9,16.8,16.9,838,0
2013-08-12,16.7,16.9,16.1,16.3,3687,0
2013-08-13,16.4,16.7,16,16.2,3377,0
2013-08-14,16.1,16.5,16.1,16.3,3966,0
2013-08-15,16.1,16.4,15.3,15.4,24016,0
2013-08-16,15.4,16.2,15.4,15.5,3689,0
2013-08-19,15.5,16.4,15.4,15.4,4940,0
2013-08-20,15.4,16,15.4,15.8,5401,0
2013-08-21,15.7,16.4,15.6,15.8,3208,0
2013-08-22,15.8,16.4,15.8,16.3,3042,0
2013-08-23,16.2,16.4,16,16.1,1707,0
2013-08-26,16.1,16.3,15.9,16,1621,0
2013-08-27,16,16.4,15.8,16.2,11711,0
2013-08-28,16.2,16.3,15.6,15.8,3099,0
2013-08-29,15.7,16,15.6,15.7,1775,0
2013-08-30,15.6,15.8,15.2,15.3,8150,0
2013-09-03,15.8,15.9,15.2,15.7,1437,0
2013-09-04,15.7,17.1,15.7,16.4,10748,0
2013-09-05,16.4,16.7,16.2,16.5,7755,0
2013-09-06,16.5,18,16.4,17.6,11390,0
2013-09-09,17.5,18.2,17.5,18,15495,0
2013-09-10,17.9,17.9,17.5,17.7,7072,0
2013-09-11,17.7,17.7,17.4,17.5,5066,0
2013-09-12,17.5,17.6,16.6,16.8,61343,0
2013-09-13,16.9,17.4,16.6,17,6625,0
2013-09-16,17.4,17.7,17.1,17.4,11596,0
2013-09-17,17.4,17.5,17.3,17.5,9135,0
2013-09-18,17.5,17.5,17.3,17.5,11352,0
2013-09-19,17.5,17.8,17,17.5,20071,0
2013-09-20,17.6,17.6,15.3,15.3,48446,0
2013-09-23,17.3,17.3,15.8,16.3,17009,0
2013-09-24,16.3,16.7,16.1,16.1,6360,0
2013-09-25,15.7,16.2,15.5,15.5,7840,0
2013-09-26,15.6,16.2,15.5,15.7,3870,0
2013-09-27,15.7,15.9,15,15.1,4040,0
2013-09-30,14.1,14.5,12.3,14.1,39120,0
2013-10-01,14.2,15.5,14.2,14.8,23769,0
2013-10-02,14.5,14.9,14.2,14.5,4294,0
2013-10-03,14.6,14.9,14.2,14.3,12124,0
2013-10-04,14.2,14.7,14.1,14.4,2900,0
2013-10-07,14.4,14.6,14.2,14.2,3636,0
2013-10-08,14.2,14.2,14,14,7660,0
2013-10-09,14.1,14.7,14,14.1,13660,0
2013-10-10,14.1,14.9,14.1,14.2,10450,0
2013-10-11,14.4,14.6,14.1,14.6,8340,0
2013-10-14,14.6,15,14.2,14.8,9360,0
2013-10-15,14.9,14.9,14.2,14.2,5070,0
2013-10-16,14.3,14.7,14,14.5,10812,0
2013-10-17,14.6,15.1,14.2,14.3,6670,0
2013-10-18,14.6,14.6,14,14.5,15938,0
2013-10-21,14.5,14.5,13.9,14,16460,0
2013-10-22,14,14.1,13.5,13.7,17356,0
2013-10-23,13.6,14.7,13.6,14.2,3140,0
2013-10-24,14.1,14.7,14,14.2,5110,0
2013-10-25,14.4,14.4,13.5,13.8,10360,0
2013-10-28,13.8,14.5,13.8,14.4,4130,0
2013-10-29,14.4,14.6,13.8,14.4,6900,0
2013-10-30,14.2,14.5,14,14,4500,0
2013-10-31,14,14.4,14,14.1,2500,0
2013-11-01,14.1,14.1,13.7,13.8,9970,0
2013-11-04,13.8,13.8,13.7,13.7,3750,0
2013-11-05,13.7,13.8,13.6,13.6,1279,0
2013-11-06,14.299,14.299,13.6,13.7,5097,0
2013-11-07,13.9,14,13.6,13.6,3076,0
2013-11-08,14.1,15.5,14.1,15.3,14780,0
2013-11-11,15.4,16,15.4,15.5,14800,0
2013-11-12,15.5,16,15.3,15.4,16224,0
2013-11-13,15.3,15.8,15.3,15.5,16731,0
2013-11-14,15.5,15.696,15.3,15.5,6675,0
2013-11-15,15.7,15.7,15.2,15.3,7720,0
2013-11-18,15.3,15.3,15,15,9020,0
2013-11-19,15.1,15.4,14.5,14.6,17220,0
2013-11-20,14.9,15.3,14.8,15.2,5273,0
2013-11-21,15.3,15.4,15.1,15.3,3380,0
2013-11-22,15.3,15.3,15.1,15.2,2570,0
2013-11-25,15.2,15.5,15.1,15.4,3370,0
2013-11-26,15.5,15.8,15.3,15.7,6380,0
2013-11-27,15.8,15.8,15.6,15.7,7660,0
2013-11-29,15.8,16.101,15.6,16.1,5704,0
2013-12-02,16,16.1,15.6,15.8,13000,0
2013-12-03,15.7,16,15.5,15.7,20260,0
2013-12-04,15.7,16.3,15.6,16.1,5888,0
2013-12-05,16,16.1,14.7,15.7,5350,0
2013-12-06,15.9,16.3,15.8,16.3,5110,0
2013-12-09,16.4,16.4,15.8,16,5160,0
2013-12-10,16.1,16.3,15.8,15.9,3990,0
2013-12-11,16,16.1,15.8,15.8,5400,0
2013-12-12,15.8,16,15.8,15.9,3880,0
2013-12-13,15.8,16.1,15.8,15.9,4660,0
2013-12-16,16,16.4,15.8,16.1,10150,0
2013-12-17,16.1,16.2,16,16.1,3528,0
2013-12-18,16.2,16.3,16,16.2,8310,0
2013-12-19,16.3,16.5,16.1,16.3,9560,0
2013-12-20,16.4,17.4,16.3,17,21850,0
2013-12-23,17,17.2,16.7,16.9,9170,0
2013-12-24,17,17.4,16.6,17.3,7793,0
2013-12-26,17.3,17.5,16.9,17.2,8510,0
2013-12-27,17.3,17.5,16.1,16.4,5830,0
2013-12-30,16.4,16.4,16,16.4,6475,0
2013-12-31,16.4,17.6,16.4,17.5,8905,0
2014-01-02,17.4,17.5,16.6,16.9,8460,0
2014-01-03,16.9,17.4,16.9,17.3,4366,0
2014-01-06,17.5,18,17.1,17.9,10920,0
2014-01-07,18.1,19.2,17.9,18.8,9810,0
2014-01-08,18.8,18.8,18.1,18.5,4060,0
2014-01-09,18.7,18.8,18.3,18.4,9580,0
2014-01-10,18.5,18.5,17.8,18,6600,0
2014-01-13,18,18.8,17.5,17.5,8680,0
2014-01-14,17.7,18.4,17.4,18,4040,0
2014-01-15,18.1,18.5,18,18.2,10438,0
2014-01-16,18.1,18.4,17.6,18,5360,0
2014-01-17,17.9,18.2,17.7,18,6760,0
2014-01-21,18.2,18.4,18,18.2,5820,0
2014-01-22,18.3,18.3,17.5,17.5,11600,0
2014-01-23,17.1,17.7,16.9,17,6891,0
2014-01-24,17.5,17.5,16,16.2,12076,0
2014-01-27,16.4,16.7,15.7,15.8,9187,0
2014-01-28,15.9,16.1,15.5,15.6,10180,0
2014-01-29,15.5,15.9,15.5,15.5,5970,0
2014-01-30,16,16.2,15.5,15.5,8808,0
2014-01-31,15.8,16.4,15.4,15.6,10590,0
2014-02-03,15.5,16.2,15,15.1,10582,0
2014-02-04,15.3,16,15.1,15.3,4420,0
2014-02-05,15.8,15.8,14.3,14.3,19872,0
2014-02-06,14.4,16.7,14.4,15.2,6665,0
2014-02-07,15.6,15.6,15,15.1,7453,0
2014-02-10,15,15.393,14.6,14.7,3871,0
2014-02-11,14.8,15.1,14.6,14.8,6724,0
2014-02-12,14.6,16.2,14.6,15.9,8482,0
2014-02-13,15.9,16,15.35,15.6,4368,0
2014-02-14,15.9,15.9,15.3,15.3,5101,0
2014-02-18,16.3,16.3,15.4,15.7,3220,0
2014-02-19,15.6,15.7,15,15,3423,0
2014-02-20,15.443,15.8,15.116,15.7,3340,0
2014-02-21,15.9,16.2,15.5,15.7,5877,0
2014-02-24,15.6,16,15.396,15.9,4781,0
2014-02-25,16,17.6,15.7,15.8,14834,0
2014-02-26,16,17.3,16,16.6,9006,0
2014-02-27,17,17,16.4,16.9,8806,0
2014-02-28,16.8,17.2,16.4,16.6,16975,0
2014-03-03,16.6,16.797,16,16.1,7907,0
2014-03-04,16.4,16.9,16.1,16.3,15985,0
2014-03-05,16.3,16.5,15.7,15.8,11114,0
2014-03-06,15.9,16.4,15.8,16.1,5733,0
2014-03-07,16.5,16.9,16.3,16.6,6219,0
2014-03-10,16.7,16.8,15.9,16.6,18751,0
2014-03-11,16.7,17,16,16.3,8989,0
2014-03-12,16.3,16.891,16.1,16.7,7282,0
2014-03-13,16.9,16.9,16.4,16.5,5318,0
2014-03-14,16.2,16.6,16.2,16.3,1505,0
2014-03-17,16.3,16.7,16.2,16.7,3900,0
2014-03-18,16.5,17,16.5,16.8,6942,0
2014-03-19,16.9,17.25,16.5,16.6,4491,0
2014-03-20,16.8,17.3,16.7,17.3,4907,0
2014-03-21,17.5,18.3,17.3,17.9,10382,0
2014-03-24,18,18.4,17.9,18,10876,0
2014-03-25,18,18.4,17.6,17.8,6617,0
2014-03-26,18,18,16.7,16.7,5010,0
2014-03-27,16.6,16.7,16.2,16.3,5571,0
2014-03-28,16.2,16.5,15.6,15.8,4538,0
2014-03-31,16,16.3,15.501,15.9,11106,0
2014-04-01,16,17.6,15.907,16.8,12985,0
2014-04-02,16.7,16.8,16.45,16.8,5250,0
2014-04-03,16.9,17.1,16.7,16.7,37271,0
2014-04-04,16.5,16.9,15.8,15.9,6308,0
2014-04-07,15.9,16.4,15.8,15.8,5993,0
2014-04-08,15.8,15.99,15.7,15.7,3696,0
2014-04-09,16,16.6,15.7,16.5,6710,0
2014-04-10,16.5,16.7,16,16.5,8532,0
2014-04-11,16.3,16.7,16.3,16.5,7542,0
2014-04-14,16.5,16.8,16.3,16.4,4719,0
2014-04-15,16.6,16.6,16,16.3,8268,0
2014-04-16,16.2,16.9,16.2,16.7,8968,0
2014-04-17,16.7,17,16.5,16.7,3997,0
2014-04-21,16.7,17,16.5,16.7,2986,0
2014-04-22,16.5,17.1,16.5,16.8,6273,0
2014-04-23,16.7,16.8,16.5,16.5,1998,0
2014-04-24,16.5,16.6,16.3,16.5,7143,0
2014-04-25,16.5,16.7,16.3,16.5,6489,0
2014-04-28,16.6,16.6,16.5,16.5,1416,0
2014-04-29,16.5,16.8,16.5,16.7,13316,0
2014-04-30,16.5,16.8,16.5,16.6,8244,0
2014-05-01,16.5,16.9,16.5,16.7,11389,0
2014-05-02,16.6,16.8,16.5,16.7,8045,0
2014-05-05,16.5,16.72,16.5,16.6,8568,0
2014-05-06,16.5,16.7,16.4,16.4,20205,0
2014-05-07,16.5,16.797,16.3,16.5,6424,0
2014-05-08,16.4,16.66,16.4,16.4,13948,0
2014-05-09,16.5,16.6,16.5,16.5,7147,0
2014-05-12,16.9,16.9,16.3,16.6,13500,0
2014-05-13,16.5,16.8,16,16.5,27284,0
2014-05-14,16.5,16.64,16.4,16.5,25092,0
2014-05-15,16.5,16.6,16.4,16.4,121608,0
2014-05-16,16.5,16.6,16.4,16.6,14131,0
2014-05-19,16.5,16.8,16.5,16.8,1434,0
2014-05-20,16.7,16.7,16.4,16.5,9259,0
2014-05-21,16.5,16.8,16.5,16.6,8316,0
2014-05-22,16.9,16.9,16.5,16.5,6287,0
2014-05-23,16.6,16.9,16.5,16.9,6455,0
2014-05-27,17,17.2,16.982,17.1,4190,0
2014-05-28,17,17,16.6,17,2700,0
2014-05-29,17,17,16.8,17,849,0
2014-05-30,17,17.1,16.2,16.5,9398,0
2014-06-02,16.6,17,16.5,16.5,4326,0
2014-06-03,16.5,16.7,16.5,16.5,3877,0
2014-06-04,16.5,16.8,16.5,16.7,3378,0
2014-06-05,16.7,16.9,16.5,16.9,5625,0
2014-06-06,16.9,17.4,16.9,17,10686,0
2014-06-09,16.9,17.16,16.9,17,2598,0
2014-06-10,16.9,17.3,16.9,17.2,1110,0
2014-06-11,17.1,17.25,17,17.1,3611,0
2014-06-12,17.1,17.2,16.8,17,5387,0
2014-06-13,17.1,17.3,17,17.3,3723,0
2014-06-16,17.1,17.2,16.7,16.8,2778,0
2014-06-17,16.7,17.1,16.7,17.1,3077,0
2014-06-18,17,17.3,16.7,17.3,4724,0
2014-06-19,17.4,17.4,17.2,17.2,629,0
2014-06-20,17.4,17.4,16.8,17.3,13250,0
2014-06-23,17,17.4,16.7,17.1,2616,0
2014-06-24,17,17.26,17,17,1986,0
2014-06-25,17,17.2,17,17.1,2576,0
2014-06-26,17.3,17.3,17,17,1225,0
2014-06-27,17,17.4,16.9,17.4,24108,0
2014-06-30,17.2,17.46,16.5,17.3,18263,0
2014-07-01,17.5,17.7,17,17.2,10510,0
2014-07-02,17.3,17.5,17,17.3,2520,0
2014-07-03,17.4,17.4,17.13,17.4,1495,0
2014-07-07,17.3,17.4,17,17,3004,0
2014-07-08,16.9,17,16.8,16.9,4342,0
2014-07-09,17.1,17.1,16.9,17,1895,0
2014-07-10,16.7,16.9,16.5,16.6,3963,0
2014-07-11,16.5,16.7,16.5,16.6,2487,0
2014-07-14,16.9,16.9,16.5,16.7,5344,0
2014-07-15,16.5,16.9,16.5,16.5,1129,0
2014-07-16,16.7,16.8,16.5,16.6,2696,0
2014-07-17,16.4,16.8,16.4,16.5,7374,0
2014-07-18,16.4,17.09,16.4,16.7,5150,0
2014-07-21,16.5,16.8,16.4,16.7,84469,0
2014-07-22,16.6,17,16.5,16.8,1771,0
2014-07-23,16.8,17,16.6,16.9,3296,0
2014-07-24,16.8,17.199,16.7,16.7,6753,0
2014-07-25,16.5,16.8,16.5,16.5,6376,0
2014-07-28,16.6,16.8,16.3,16.3,7409,0
2014-07-29,16.5,16.8,16.5,16.5,6514,0
2014-07-30,16.7,17,16.5,16.8,3426,0
2014-07-31,16.5,16.9,16.5,16.5,5747,0
2014-08-01,16.6,16.7,16.5,16.5,6479,0
2014-08-04,16.5,16.8,16.45,16.6,20686,0
2014-08-05,16.7,16.8,16.5,16.5,4691,0
2014-08-06,16.5,16.9,16.5,16.7,3135,0
2014-08-07,16.6,16.8,16.5,16.6,2983,0
2014-08-08,16.5,16.9,16.5,16.7,5964,0
2014-08-11,16.9,16.9,16.4,16.5,5647,0
2014-08-12,16.4,16.599,16.3,16.4,47861,0
2014-08-13,16.4,16.7,16.4,16.7,2705,0
2014-08-14,16.5,16.7,16.2,16.5,3751,0
2014-08-15,16.5,16.5,16.2,16.3,4194,0
2014-08-18,16.5,16.6,16.3,16.4,6986,0
2014-08-19,16.4,16.5,16,16.2,17810,0
2014-08-20,16.5,16.5,15.8,16,27183,0
2014-08-21,15.9,16.4,15.7,16.1,109349,0
2014-08-22,16.2,16.5,15.8,16.1,10583,0
2014-08-25,16.1,16.4,16,16.3,2463,0
2014-08-26,16.2,16.8,16.1,16.7,6619,0
2014-08-27,16.3,16.8,16.3,16.6,1391,0
2014-08-28,16.6,16.8,16.4,16.4,1646,0
2014-08-29,16.4,16.8,16.4,16.8,3528,0
2014-09-02,16.9,16.9,16.4,16.7,4096,0
2014-09-03,16.8,16.9,16.2,16.3,2598,0
2014-09-04,16.3,16.5,16.3,16.3,1317,0
2014-09-05,16.2,16.5,16.1,16.4,1970,0
2014-09-08,16.3,16.5,15.9,15.9,10653,0
2014-09-09,15.8,16,15.5,15.5,12386,0
2014-09-10,15.5,15.6,15.2,15.4,7845,0
2014-09-11,15.3,15.9,15.2,15.4,8980,0
2014-09-12,15.5,15.5,15.1,15.1,10773,0
2014-09-15,15.2,15.499,14.8,15,8529,0
2014-09-16,15.1,15.9,14.8,15,8389,0
2014-09-17,15,15.45,14.8,15.1,6773,0
2014-09-18,15.1,15.4,15,15,8990,0
2014-09-19,15,18.5,15,16.4,40978,0
2014-09-22,16,17.7,16,16.7,30633,0
2014-09-23,16.6,17,15.7,15.7,7311,0
2014-09-24,16.1,16.1,15.5,15.8,4553,0
2014-09-25,15.9,15.9,15.3,15.4,5291,0
2014-09-26,15.3,15.4,15.3,15.4,1879,0
2014-09-29,15.3,15.4,15.3,15.3,4386,0
2014-09-30,15.4,15.7,15.3,15.3,10429,0
2014-10-01,15.3,15.45,15.3,15.3,8973,0
2014-10-02,15.3,15.4,15.3,15.4,3543,0
2014-10-03,15.7,15.7,15.2,15.3,6033,0
2014-10-06,15.3,15.9,15.3,15.6,2280,0
2014-10-07,15.4,15.5,15,15.2,4350,0
2014-10-08,15.3,15.9,15.3,15.8,4543,0
2014-10-09,15.9,15.9,15.2,15.2,3691,0
2014-10-10,15,15.5,15,15,6002,0
2014-10-13,15.1,15.9,14.8,15.5,2327,0
2014-10-14,15.9,16,15.5,15.5,7831,0
2014-10-15,15.5,15.9,14.9,15.5,7224,0
2014-10-16,15.9,16,15.3,15.8,3398,0
2014-10-17,16.1,16.1,15.625,15.7,4051,0
2014-10-20,15.8,16.4,15.8,16.2,3869,0
2014-10-21,16.2,16.4,16,16.4,3278,0
2014-10-22,16.5,16.5,16.2,16.3,2294,0
2014-10-23,16.3,16.4,16.099,16.2,2265,0
2014-10-24,16.1,16.5,16,16.3,3252,0
2014-10-27,16.4,16.6,16.2,16.6,4119,0
2014-10-28,16.7,17.5,16.7,17.2,10186,0
2014-10-29,17.1,17.5,16.9,17.2,2992,0
2014-10-30,17.2,17.4,16.9,17.2,5634,0
2014-10-31,17.5,17.999,17.3,17.4,7885,0
2014-11-03,17.3,17.5,17,17.3,5393,0
2014-11-04,17.2,17.4,17.1,17.1,4543,0
2014-11-05,17.3,17.3,16.4,17,11241,0
2014-11-06,17.1,17.2,16.6,17.2,4716,0
2014-11-07,17.1,17.1,16.6,16.8,2762,0
2014-11-10,16.7,17.3,16.5,17.2,5311,0
2014-11-11,17.1,17.2,16.9,17.1,2675,0
2014-11-12,17,17,16.45,17,3327,0
2014-11-13,17,17,16.4,16.5,3366,0
2014-11-14,16.6,16.7,16.3,16.4,2754,0
2014-11-17,16.3,16.5,16,16.3,2877,0
2014-11-18,16.4,16.8,16,16.5,1722,0
2014-11-19,16.2,17,15.6,16.2,7314,0
2014-11-20,16.2,17,16.2,16.7,1395,0
2014-11-21,16.7,17,16.3,16.6,1795,0
2014-11-24,16.4,16.8,15.9,16.5,6943,0
2014-11-25,16.5,16.6,16.5,16.6,1621,0
2014-11-26,17,17,16.5,16.6,823,0
2014-11-28,16.5,16.5,16.1,16.1,3480,0
2014-12-01,16.2,16.45,15.7,15.7,8075,0
2014-12-02,16.2,16.4,15.7,16.3,4243,0
2014-12-03,16.4,16.6,16,16.1,3975,0
2014-12-04,16.1,16.4,16.1,16.1,2055,0
2014-12-05,16.1,17.1,16.1,16.7,7231,0
2014-12-08,16.6,17.5,16.2,16.3,1692,0
2014-12-09,16.1,17.2,16.1,17.2,3117,0
2014-12-10,16.7,17,16.2,16.2,4652,0
2014-12-11,16.5,16.7,16.2,16.7,2112,0
2014-12-12,16.6,16.7,16.241,16.3,2255,0
2014-12-15,16.7,16.7,16.2,16.2,2123,0
2014-12-16,16.3,16.8,16.3,16.5,3867,0
2014-12-17,16.4,17.4,16.2,17.3,5464,0
2014-12-18,17.2,17.2,16.2,16.7,10676,0
2014-12-19,16.6,17.3,16,17.3,66305,0
2014-12-22,17.2,17.3,16.5,17.2,4580,0
2014-12-23,17.3,17.4,16.5,17,3896,0
2014-12-24,17,17.2,16.8,17.2,1810,0
2014-12-26,17.2,17.2,16.61,17,2231,0
2014-12-29,16.9,17.1,16.7,17,2302,0
2014-12-30,17.1,17.1,16.7,17,2113,0
2014-12-31,16.9,16.9,16.7,16.8,4523,0
2015-01-02,17,17.2,16.598,17.1,4009,0
2015-01-05,16.9,17.1,16.9,16.9,1117,0
2015-01-06,16.5,16.8,16,16.2,4757,0
2015-01-07,16.2,16.7,16.1,16.4,2126,0
2015-01-08,16.6,16.899,16.3,16.7,1600,0
2015-01-09,16.7,16.8,16.2,16.2,1531,0
2015-01-12,16.1,16.2,16,16.1,2367,0
2015-01-13,16.7,16.7,16,16.2,3537,0
2015-01-14,15.9,16.9,15.9,16.1,2713,0
2015-01-15,16.2,16.2,15.84,16,2242,0
2015-01-16,16,16.3,15.9,16.3,2878,0
2015-01-20,16.7,16.7,16,16,3192,0
2015-01-21,16,16.7,16,16.5,4120,0
2015-01-22,16.024,16.7,16.024,16.6,6751,0
2015-01-23,16.5,16.7,16.2,16.4,645,0
2015-01-26,16.3,16.4,16.1,16.3,1007,0
2015-01-27,16.1,16.3,16,16.1,2776,0
2015-01-28,16,16.2,15.8,15.8,4023,0
2015-01-29,15.9,16.7,15.9,16.7,5113,0
2015-01-30,16.2,16.6,16,16.2,3700,0
2015-02-02,16.7,16.7,16,16.4,2663,0
2015-02-03,16.5,16.9,16.5,16.9,1972,0
2015-02-04,16.9,17,16.8,16.8,2768,0
2015-02-05,16.9,16.9,16.5,16.9,3117,0
2015-02-06,16.9,16.9,16.5,16.6,2424,0
2015-02-09,16.2,16.9,16.2,16.6,2007,0
2015-02-10,16.8,16.8,16.2,16.3,3973,0
2015-02-11,16.9,16.9,16.1,16.4,2234,0
2015-02-12,16.899,16.899,16.4,16.6,1816,0
2015-02-13,16.7,16.9,16.4,16.4,1948,0
2015-02-17,16.5,16.9,16.5,16.8,706,0
2015-02-18,16.9,16.9,16.1,16.5,2970,0
2015-02-19,16.5,16.5,16.1,16.3,1107,0
2015-02-20,16.4,16.5,16,16.3,3701,0
2015-02-23,16.3,16.4,16.1,16.1,634,0
2015-02-24,16.2,16.4,16.2,16.3,1066,0
2015-02-25,16.5,16.5,16.2,16.2,1500,0
2015-02-26,16.1,16.6,16.1,16.5,1431,0
2015-02-27,16.4,16.7,16.2,16.3,2744,0
2015-03-02,16.3,16.9,16.3,16.6,2250,0
2015-03-03,16.5,16.5,16.3,16.3,1270,0
2015-03-04,16.5,16.8,16.5,16.5,2940,0
2015-03-05,16.5,16.7,16.5,16.6,2770,0
2015-03-06,16.5,16.8,16.5,16.5,2060,0
2015-03-09,16.6,16.8,16.5,16.7,1700,0
2015-03-10,16.5,17.2,16.5,17,11970,0
2015-03-11,17,17.7,16.8,17.3,5610,0
2015-03-12,17.5,17.8,16.6,17,2320,0
2015-03-13,17,17,16.7,16.7,1980,0
2015-03-16,16.9,17.9,16.9,17.5,15880,0
2015-03-17,18,18,17.5,17.5,1510,0
2015-03-18,18,18.5,17.8,18.3,6380,0
2015-03-19,18.1,18.1,17.9,18.1,2720,0
2015-03-20,18.1,18.5,17.6,17.6,7010,0
2015-03-23,17.8,18,17.8,17.9,2570,0
2015-03-24,17.8,17.8,17.6,17.6,800,0
2015-03-25,17.5,18,17.5,17.5,2100,0
2015-03-26,17.6,18.8,17.5,18.7,7080,0
2015-03-27,18.7,19,18.5,18.6,4060,0
2015-03-30,18.5,19.8,18.5,19,2630,0
2015-03-31,19.3,19.3,18.7,18.9,2543,0
2015-04-01,19.1,19.2,18.5,19.1,4320,0
2015-04-02,19,19,18.3,18.5,3230,0
2015-04-06,19,19,18.4,18.4,2320,0
2015-04-07,18.4,18.7,18,18,1422,0
2015-04-08,17.7,17.9,17.6,17.8,2130,0
2015-04-09,17.8,18,17.6,17.7,1087,0
2015-04-10,17.9,17.9,17.5,17.8,630,0
2015-04-13,18,18,17.7,17.7,1190,0
2015-04-14,17.8,17.9,17.6,17.7,400,0
2015-04-15,17.9,18.4,17.9,18.4,1687,0
2015-04-16,18.1,18.75,18.1,18.4,1026,0
2015-04-17,18.3,18.3,17.8,17.8,3610,0
2015-04-20,17.8,18.5,17.8,18.4,1121,0
2015-04-21,18.7,19,18.2,18.2,1411,0
2015-04-22,18.1,19,18.1,18.7,193,0
2015-04-23,18.6,18.7,18.1,18.3,1190,0
2015-04-24,18.3,18.3,18,18,1050,0
2015-04-27,18,18.6,17.9,18.1,10680,0
2015-04-28,18.5,18.5,18.2,18.5,1160,0
2015-04-29,18.5,18.5,18.1,18.2,1380,0
2015-04-30,18.2,18.5,17.8,17.8,4500,0
2015-05-01,17.8,18.5,17.8,18.2,2550,0
2015-05-04,18.1,18.2,18,18.2,1400,0
2015-05-05,18,18.4,17.5,17.6,3370,0
2015-05-06,17.7,17.9,17.5,17.6,4696,0
2015-05-07,17.5,17.8,17.5,17.5,9292,0
2015-05-08,18.1,18.1,17.5,17.7,3410,0
2015-05-11,17.7,18.4,17.7,18.3,640,0
2015-05-12,18.5,18.5,17.7,17.8,993,0
2015-05-13,18,18,17.7,17.7,890,0
2015-05-14,17.7,18.1,17.7,18.1,1260,0
2015-05-15,18.2,18.4,18,18.4,1621,0
2015-05-18,18.2,19,18.2,18.9,5573,0
2015-05-19,19,19,17.6,18.2,382170,0
2015-05-20,18.2,18.6,18,18.4,6820,0
2015-05-21,19,19,18.8,18.9,7530,0
2015-05-22,19,19,18.3,18.6,2360,0
2015-05-26,18.6,18.9,18.3,18.3,2470,0
2015-05-27,18.5,18.9,18.3,18.7,1760,0
2015-05-28,18.8,19.9,18.7,19.6,2668,0
2015-05-29,19.6,20.9,19.3,20.3,13010,0
2015-06-01,20.6,20.6,19.8,20.1,3096,0
2015-06-02,19.9,20.304,19.9,20,2333,0
2015-06-03,20.2,20.4,20,20.3,2530,0
2015-06-04,20.4,20.6,20,20,3150,0
2015-06-05,20.2,20.7,20.2,20.5,3700,0
2015-06-08,20.8,20.8,20.3,20.5,4490,0
2015-06-09,20.6,20.6,20.1,20.3,1649,0
2015-06-10,20.5,20.5,20,20.5,3649,0
2015-06-11,20.4,20.6,20.2,20.5,3004,0
2015-06-12,20.4,20.6,20,20.5,1560,0
2015-06-15,20.1,20.3,20,20,4620,0
2015-06-16,20,20.3,20,20.2,5590,0
2015-06-17,20.4,20.4,19.9,20,109210,0
2015-06-18,20,20.4,19.9,20.4,4710,0
2015-06-19,20,20.6,20,20.3,9590,0
2015-06-22,20.3,20.4,19.9,20,9850,0
2015-06-23,19.7,20.1,19.6,20,2932,0
2015-06-24,19.8,20.2,19.6,19.8,4680,0
2015-06-25,20.2,20.3,19.8,20,2780,0
2015-06-26,20.1,20.5,19.6,19.6,43150,0
2015-06-29,19.6,19.7,19.1,19.5,6520,0
2015-06-30,19.8,21,19.4,20.8,242007,0
2015-07-01,20.8,20.8,20.3,20.4,3630,0
2015-07-02,20.6,22.1,20.5,21.4,6200,0
2015-07-06,22,22,21.2,22,10120,0
2015-07-07,22,22.2,21.3,22,7320,0
2015-07-08,21.9,22.4,21.7,22.1,4000,0
2015-07-09,22,22.2,21.5,21.6,5350,0
2015-07-10,21.8,23.2,21.8,23,5320,0
2015-07-13,23,24.4,23,23.9,11860,0
2015-07-14,24.1,25.4,23.8,24.1,19209,0
2015-07-15,24.2,25.3,23.8,24.1,19511,0
2015-07-16,24.3,24.4,23.7,23.8,4110,0
2015-07-17,23.7,23.7,23.1,23.4,7870,0
2015-07-20,23.7,23.8,22.3,22.3,5960,0
2015-07-21,22,22.4,21.5,21.8,7480,0
2015-07-22,21.7,22.2,21.6,21.9,4790,0
2015-07-23,22,22.3,21,21.7,103490,0
2015-07-24,21.5,23.2,21.3,22.7,7930,0
2015-07-27,22.8,23.5,21.8,22.5,6900,0
2015-07-28,22.4,23.8,22.4,23.5,4460,0
2015-07-29,23.4,23.4,22.2,22.6,3910,0
2015-07-30,22.4,22.5,21.5,21.7,6830,0
2015-07-31,21.8,21.9,20.2,21,24090,0
2015-08-03,21.1,21.7,20.5,21.2,4213,0
2015-08-04,21.4,21.8,21.1,21.1,6540,0
2015-08-05,21.3,21.4,20.7,20.8,5210,0
2015-08-06,20.9,21,19,19.2,16441,0
2015-08-07,19,19.8,18.8,19.5,7650,0
2015-08-10,19.4,20.5,18.6,20.4,6510,0
2015-08-11,20.1,20.1,19.8,19.9,1527,0
2015-08-12,19.8,19.8,18.8,19.2,5440,0
2015-08-13,19.2,19.7,19.1,19.2,1620,0
2015-08-14,19.2,20.1,19.2,20,2360,0
2015-08-17,19.8,20.1,19.5,19.6,2860,0
2015-08-18,19.7,20,19.2,19.4,3470,0
2015-08-19,19.2,19.5,18.8,19.3,2120,0
2015-08-20,19,20.1,18.8,18.9,24220,0
2015-08-21,18.5,19.4,18.5,18.9,12310,0
2015-08-24,17.2,19.1,17.1,17.9,16340,0
2015-08-25,18.4,18.8,17.7,18,3720,0
2015-08-26,18.5,18.6,18,18.5,5070,0
2015-08-27,18.8,18.9,18.1,18.7,2800,0
2015-08-28,18.5,18.9,18.3,18.7,2820,0
2015-08-31,18.5,18.7,18.2,18.3,1900,0
2015-09-01,18,18.7,18,18.2,5480,0
2015-09-02,18.5,18.7,18.1,18.5,4800,0
2015-09-03,18.5,18.8,18.5,18.8,3370,0
2015-09-04,18.7,18.8,18.4,18.4,2150,0
2015-09-08,18.7,19.6,18.6,19.4,26140,0
2015-09-09,19.3,19.8,19.1,19.2,4270,0
2015-09-10,19,19.6,19,19.4,4361,0
2015-09-11,19.1,19.4,18.8,19.1,1300,0
2015-09-14,19.1,19.9,18.9,19.4,5710,0
2015-09-15,19.3,19.9,19.1,19.7,2310,0
2015-09-16,19.7,20,19.5,19.6,2650,0
2015-09-17,19.3,20.7,19.3,20,5598,0
2015-09-18,19.6,19.6,18.8,18.9,11760,0
2015-09-21,19.2,19.6,18.7,18.9,6670,0
2015-09-22,18.8,20,18.6,19.9,6030,0
2015-09-23,20.1,20.1,19.3,19.3,3060,0
2015-09-24,19.2,19.3,19.1,19.2,2678,0
2015-09-25,19.5,19.5,18.5,18.9,5350,0
2015-09-28,19,19.4,18.4,18.6,6833,0
2015-09-29,18.5,18.9,18.5,18.6,1370,0
2015-09-30,18.9,19.1,18.6,19,6110,0
2015-10-01,18.7,19.3,18.7,19,3150,0
2015-10-02,18.9,19.9,18.3,19.1,5050,0
2015-10-05,19.1,19.9,19.1,19.8,2287,0
2015-10-06,19.5,19.8,19.4,19.5,2590,0
2015-10-07,19.5,19.8,19.1,19.7,2690,0
2015-10-08,19.6,20.2,19.5,19.9,74490,0
2015-10-09,20.1,20.5,19.6,20,254240,0
2015-10-12,20.2,20.2,19.6,19.9,2861,0
2015-10-13,19.8,19.9,18.9,18.9,4760,0
2015-10-14,18.9,19.6,18.7,18.7,2380,0
2015-10-15,18.6,19.1,18.4,19.1,6940,0
2015-10-16,19.2,19.5,18.8,19,3570,0
2015-10-19,18.8,18.9,18.6,18.8,530,0
2015-10-20,18.7,19.1,18.601,19,2718,0
2015-10-21,19,19,18.3,18.4,3440,0
2015-10-22,18.5,19,18.5,19,1370,0
2015-10-23,19.1,19.4,18.8,19.3,4990,0
2015-10-26,19.3,19.6,19,19.1,1610,0
2015-10-27,19.1,19.1,18.5,18.5,1450,0
2015-10-28,18.5,20,18.5,19.7,8280,0
2015-10-29,19.1,19.6,18.7,18.9,8570,0
2015-10-30,19.1,19.1,18.2,18.5,3770,0
2015-11-02,18.4,19.3,18.4,19.2,2607,0
2015-11-03,19.2,19.3,18.7,19,2120,0
2015-11-04,19,19.4,18.6,19.3,3041,0
2015-11-05,19.3,19.9,19.2,19.9,2370,0
2015-11-06,19.8,20,18.4,20,14840,0
2015-11-09,20,20.5,19.2,19.5,5747,0
2015-11-10,19.2,19.2,18.7,19,3460,0
2015-11-11,19.1,19.1,18.5,18.8,4000,0
2015-11-12,18.7,18.8,18.3,18.7,3530,0
2015-11-13,18.6,19.1,18.6,18.7,2690,0
2015-11-16,18.8,19,18.6,18.9,7710,0
2015-11-17,18.6,18.9,18.4,18.6,10380,0
2015-11-18,18.3,19,18.3,18.5,2040,0
2015-11-19,18.5,18.5,18.2,18.5,1450,0
2015-11-20,18.6,18.6,18,18.3,4530,0
2015-11-23,18.2,18.6,17.8,18.5,14640,0
2015-11-24,18.4,18.4,18.2,18.4,1850,0
2015-11-25,18.3,18.7,18.2,18.7,4180,0
2015-11-27,18.6,18.6,18.1,18.4,5780,0
2015-11-30,18.4,18.8,18.3,18.7,7540,0
2015-12-01,18.7,19.2,18.7,19.2,5129,0
2015-12-02,19.2,19.2,18.888,19,821,0
2015-12-03,19,19.4,18.6,18.7,3439,0
2015-12-04,18.6,19.5,18.6,18.9,7390,0
2015-12-07,18.9,19,18.5,18.6,5510,0
2015-12-08,18.5,18.7,18.4,18.6,6243,0
2015-12-09,18.7,18.7,18.4,18.5,2940,0
2015-12-10,18.5,18.8,18.4,18.5,2180,0
2015-12-11,18.1,18.5,18,18.2,6410,0
2015-12-14,18.2,18.4,18.2,18.2,4665,0
2015-12-15,18.4,18.7,18,18.6,1330,0
2015-12-16,18.8,19.1,18.4,19,2250,0
2015-12-17,19.1,19.5,18.7,18.8,3850,0
2015-12-18,18.7,19.8,18.7,18.9,13180,0
2015-12-21,18.5,19.3,18.5,19,2230,0
2015-12-22,19.4,19.5,18.904,19.2,2715,0
2015-12-23,19.1,19.9,19,19.5,2330,0
2015-12-24,19.3,19.8,19.3,19.8,2844,0
2015-12-28,19.899,19.899,19.3,19.5,2281,0
2015-12-29,19.4,19.7,19.2,19.7,3345,0
2015-12-30,19.8,19.8,18.9,18.9,2309,0
2015-12-31,18.9,19.4,18.4,18.4,2576,0
2016-01-04,18.2,18.5,18,18.2,4717,0
2016-01-05,18.2,18.6,18.2,18.5,1878,0
2016-01-06,18.5,18.8,18.5,18.6,3868,0
2016-01-07,18.5,18.601,18,18.1,8192,0
2016-01-08,18.1,18.4,18.1,18.3,10846,0
2016-01-11,18.3,18.5,18,18.1,3810,0
2016-01-12,18.3,18.3,17.7,17.7,5482,0
2016-01-13,17.7,17.7,17.1,17.1,6107,0
2016-01-14,17.3,17.6,17,17.4,3344,0
2016-01-15,17,17,16.7,16.7,7591,0
2016-01-19,16.9,17,16.2,16.4,3190,0
2016-01-20,16.2,17.2,15.9,17,43985,0
2016-01-21,17,17.3,16.4,16.5,4317,0
2016-01-22,16.6,16.9,16.1,16.7,2629,0
2016-01-25,16.5,16.8,16.5,16.5,1614,0
2016-01-26,16.7,16.9,16.4,16.4,1984,0
2016-01-27,16.2,16.8,16.2,16.5,3168,0
2016-01-28,16.2,17.7,16.2,17.3,2232,0
2016-01-29,17.3,18.5,17.2,18.1,4221,0
2016-02-01,18.1,18.9,17.599,18.7,3387,0
2016-02-02,18.4,19.6,18.4,19.3,7225,0
2016-02-03,19.7,19.7,18.75,19.1,7564,0
2016-02-04,19.2,19.4,19,19.1,4162,0
2016-02-05,18.9,18.9,18.2,18.2,9491,0
2016-02-08,18,18.9,17.7,18.8,4518,0
2016-02-09,18.5,18.5,17.401,17.8,2596,0
2016-02-10,18.7,18.8,17.9,17.9,3593,0
2016-02-11,18,18,16,16.3,13379,0
2016-02-12,16.6,17.069,15.5,15.7,11661,0
2016-02-16,15.9,16.5,15.7,16.4,6077,0
2016-02-17,16.4,16.7,16.2,16.7,13892,0
2016-02-18,16.6,16.6,16.4,16.5,110661,0
2016-02-19,16.5,17.1,16.5,16.7,10068,0
2016-02-22,16.9,17.5,16.9,17.2,14411,0
2016-02-23,17,17.396,16.5,16.9,4289,0
2016-02-24,16.7,17.5,16.5,17.5,7218,0
2016-02-25,17.5,17.6,17,17.2,3800,0
2016-02-26,17.2,17.548,16.65,17.1,1985,0
2016-02-29,17.2,17.6,16.6,16.6,3534,0
2016-03-01,17.1,17.3,16.8,17.1,1325,0
2016-03-02,17.1,17.6,16.9,17.4,2749,0
2016-03-03,17.5,17.7,17.3,17.3,2135,0
2016-03-04,17.1,17.6,17.1,17.4,3851,0
2016-03-07,17.4,17.6,17.3,17.4,6104,0
2016-03-08,17.2,17.4,16.9,17,3540,0
2016-03-09,17,17.2,17,17.2,1275,0
2016-03-10,17.5,17.5,17,17.2,7249,0
2016-03-11,17.3,17.6,17,17.5,11678,0
2016-03-14,17.4,17.7,17.4,17.6,2838,0
2016-03-15,17.499,17.5,17.3,17.4,2293,0
2016-03-16,17.3,17.5,17.2,17.3,2345,0
2016-03-17,17.2,17.5,17.2,17.5,2314,0
2016-03-18,17.5,17.5,17,17,11602,0
2016-03-21,17,17.15,16.9,17,5355,0
2016-03-22,17.1,17.6,17,17.5,5304,0
2016-03-23,17.5,17.6,17.1,17.1,23506,0
2016-03-24,16.9,17.3,16.9,17.2,1289,0
2016-03-28,17.3,17.6,17.1,17.4,2972,0
2016-03-29,17.5,17.9,17.41,17.9,4506,0
2016-03-30,17.9,17.9,17.6,17.7,8385,0
2016-03-31,17.8,17.9,17.546,17.7,2730,0
2016-04-01,17.5,18.6,17.1,18,7574,0
2016-04-04,18.2,18.3,18,18.2,2723,0
2016-04-05,18.2,18.5,17.3,17.4,10173,0
2016-04-06,17.6,17.6,17.1,17.5,10620,0
2016-04-07,17.5,17.5,16.8,16.8,4063,0
2016-04-08,16.961,17.3,16.9,16.9,2974,0
2016-04-11,17,17,16.9,17,3806,0
2016-04-12,16.9,17.1,16.9,17,5879,0
2016-04-13,17.1,17.2,16.7,17,8906,0
2016-04-14,17,17,16.8,16.9,4490,0
2016-04-15,16.8,17,16.8,16.8,2988,0
2016-04-18,16.8,17.6,16.7,17.3,187778,0
2016-04-19,17.5,17.5,17.2,17.3,4141,0
2016-04-20,17.5,17.5,17.2,17.2,6521,0
2016-04-21,17.44,17.6,17.3,17.6,2766,0
2016-04-22,17.401,17.8,17.401,17.7,3273,0
2016-04-25,17.8,17.9,17.41,17.7,4245,0
2016-04-26,17.7,17.9,17.4,17.8,2980,0
2016-04-27,17.163,17.8,17.107,17.8,2335,0
2016-04-28,17.9,17.9,17.5,17.6,3008,0
2016-04-29,17.8,17.8,17.4,17.6,2763,0
2016-05-02,17.8,18,17.7,17.8,2075,0
2016-05-03,17.6,17.8,17.4,17.7,1423,0
2016-05-04,17.5,17.8,17.5,17.6,1977,0
2016-05-05,18,18.3,17.62,17.8,23550,0
2016-05-06,17.7,18.1,17.6,18.1,5705,0
2016-05-09,17.9,18.1,17.8,18,13194,0
2016-05-10,18.2,18.2,17.8,18.2,3101,0
2016-05-11,18.2,18.4,17.8,18.1,2664,0
2016-05-12,18.3,18.5,17.9,17.9,76364,0
2016-05-13,17.9,18.2,16.8,17,7305,0
2016-05-16,17.2,18.2,17.2,18,4771,0
2016-05-17,18,18.1,17.4,17.6,13255,0
2016-05-18,18.1,18.1,17.2,17.6,2350,0
2016-05-19,17.7,18.2,17.4,17.5,2046,0
2016-05-20,17.7,17.8,16.9,17,16395,0
2016-05-23,17.2,17.4,17,17.1,2918,0
2016-05-24,17.1,17.9,17.1,17.6,6633,0
2016-05-25,17.5,17.7,17.5,17.7,1780,0
2016-05-26,17.452,17.7,17.36,17.4,1727,0
2016-05-27,17.4,17.599,17.4,17.5,1960,0
2016-05-31,17.6,17.6,17.3,17.5,1181,0
2016-06-01,17.4,17.6,17.4,17.6,2066,0
2016-06-02,17.4,18.1,17.4,18,8776,0
2016-06-03,18.1,18.2,17.5,18.1,10438,0
2016-06-06,18.2,18.2,17.5,18.1,19878,0
2016-06-07,17.6,18.2,17.6,18.1,4974,0
2016-06-08,18,18.101,17.9,18.1,3346,0
2016-06-09,18.1,18.2,17.9,17.9,12473,0
2016-06-10,17.9,18.1,17.5,17.6,17654,0
2016-06-13,17.7,18.1,17.6,17.6,752,0
2016-06-14,17.58,17.7,17.5,17.5,1510,0
2016-06-15,17.6,17.7,17.5,17.6,1784,0
2016-06-16,17.7,17.7,17.5,17.5,1531,0
2016-06-17,17.6,17.6,17.3,17.3,9986,0
2016-06-20,17.5,18,17.42,17.9,2303,0
2016-06-21,17.7,18,17.3,17.7,937,0
2016-06-22,17.5,18.1,17.5,17.6,2215,0
2016-06-23,18,18,17.8,18,6566,0
2016-06-24,17.4,17.8,17,17,18871,0
2016-06-27,17.1,17.2,16.7,16.9,6782,0
2016-06-28,17,17.3,16.9,17.3,1904,0
2016-06-29,17.6,18.1,17.5,17.8,5095,0
2016-06-30,17.3,18,17.3,17.9,2941,0
2016-07-01,17.6,18.3,17.6,18.2,6453,0
2016-07-05,17.6,18.1,17.475,17.6,1725,0
2016-07-06,17.6,18,17.6,17.8,2358,0
2016-07-07,17.8,17.9,17.5,17.8,2643,0
2016-07-08,18,18,17.865,18,4999,0
2016-07-11,18,18.2,17.9,18.2,3850,0
2016-07-12,18,18.5,18,18.4,8607,0
2016-07-13,18.5,18.699,18.3,18.5,6897,0
2016-07-14,18.6,18.8,18.5,18.6,6706,0
2016-07-15,18.8,19.3,18.5,19.1,18329,0
2016-07-18,19.1,19.1,18.9,19,4858,0
2016-07-19,19.1,19.2,18.9,19.1,11424,0
2016-07-20,19.3,19.5,18.9,19.1,10991,0
2016-07-21,18.8,19.2,18.8,19,3543,0
2016-07-22,19.2,19.4,19.2,19.4,2775,0
2016-07-25,19.4,19.5,19.2,19.4,2561,0
2016-07-26,19.3,19.6,19.1,19.6,2924,0
2016-07-27,19.5,19.9,19.452,19.8,3649,0
2016-07-28,19.9,19.9,19.6,19.7,5393,0
2016-07-29,19.6,21.2,18.8,20.6,36129,0
2016-08-01,21.9,26.6,21.9,21.9,59933,0
2016-08-02,21.9,21.9,20.2,20.7,31150,0
2016-08-03,21.2,21.2,19.2,19.8,39113,0
2016-08-04,19.6,20.1,19.2,19.6,10095,0
2016-08-05,20,20.7,20,20.4,46861,0
2016-08-08,20.5,21.1,20.5,21,12031,0
2016-08-09,21.2,21.4,21,21.4,31425,0
2016-08-10,21.4,21.6,20.5,20.5,7790,0
2016-08-11,20.5,21,20.5,20.6,14100,0
2016-08-12,20.6,20.7,20.5,20.6,6810,0
2016-08-15,20.8,20.8,20.4,20.7,7989,0
2016-08-16,20.5,21.6,20.5,21.5,36269,0
2016-08-17,20.5,21.7,20.5,20.7,7145,0
2016-08-18,20.9,21.1,20.6,21.1,9356,0
2016-08-19,20.7,21.4,20.55,21.2,14744,0
2016-08-22,21.7,21.7,20.3,21,9047,0
2016-08-23,21.2,21.4,20.51,21.2,6924,0
2016-08-24,21.4,21.7,20.55,21.6,4720,0
2016-08-25,21.5,21.5,21.1,21.5,8597,0
2016-08-26,21.4,21.7,21.2,21.5,7960,0
2016-08-29,21.4,21.6,20.72,21.4,4337,0
2016-08-30,21.4,21.8,21.4,21.6,6303,0
2016-08-31,21.8,24,21.61,23.4,53820,0
2016-09-01,23.1,23.1,21.61,22.8,15344,0
2016-09-02,23.1,23.1,22.048,22.2,3961,0
2016-09-06,22.3,22.6,21.7,22.6,15793,0
2016-09-07,22.7,22.7,22.1,22.6,7819,0
2016-09-08,22.7,22.8,22.4,22.7,4021,0
2016-09-09,22.7,22.7,21.8,22,6059,0
2016-09-12,21.8,22,21.3,21.7,16157,0
2016-09-13,21.5,21.9,21.1,21.8,4676,0
2016-09-14,21.6,22,21.212,21.8,8152,0
2016-09-15,21.9,22.5,21.294,22.5,10979,0
2016-09-16,22.5,22.8,21.9,22.7,32772,0
2016-09-19,22.7,23,21.4,22.3,10924,0
2016-09-20,22.4,22.7,21.9,22.1,2640,0
2016-09-21,22.4,22.6,22.1,22.4,9214,0
2016-09-22,22.6,22.6,22.1,22.5,6778,0
2016-09-23,22.6,22.79,21.85,22.2,15521,0
2016-09-26,22.1,22.2,21.7,21.9,5006,0
2016-09-27,21.9,22.2,21.7,22.1,7709,0
2016-09-28,22.3,22.9,21.7,22.9,20914,0
2016-09-29,22.9,22.9,21.7,21.8,5191,0
2016-09-30,22,23.1,21.2,23.1,33913,0
2016-10-03,22.9,22.9,22.3,22.4,4961,0
2016-10-04,22.6,22.6,22.2,22.5,5943,0
2016-10-05,22.7,23.3,22.1,23.2,14597,0
2016-10-06,23,23.3,22.9,22.9,8676,0
2016-10-07,22.9,23.1,22.2,22.8,8459,0
2016-10-10,22.8,24.4,22.2,23.8,35172,0
2016-10-11,23.9,23.9,23,23.6,8594,0
2016-10-12,23.2,23.499,22.801,23.2,7140,0
2016-10-13,23,23.3,22.7,22.9,5062,0
2016-10-14,23,23.4,22.6,22.7,4679,0
2016-10-17,22.8,22.8,22.3,22.8,7241,0
2016-10-18,22.9,23.1,22.51,22.9,2664,0
2016-10-19,23,23.3,22.815,23.3,5396,0
2016-10-20,23.2,23.4,22.8,23,5204,0
2016-10-21,22.6,23.1,22.5,22.7,2425,0
2016-10-24,22.8,23.4,22.5,23.3,211762,0
2016-10-25,23.3,23.5,22.6,22.7,11210,0
2016-10-26,22.6,22.801,22.3,22.3,5093,0
2016-10-27,22.5,22.8,22.5,22.7,4592,0
2016-10-28,22.7,22.9,22.5,22.7,3899,0
2016-10-31,22.5,23.4,22.3,23.4,42308,0
2016-11-01,23.3,23.3,22.5,22.5,8959,0
2016-11-02,22.6,22.6,21.9,22.3,10448,0
2016-11-03,22.5,22.9,22,22.4,11553,0
2016-11-04,22.6,22.8,22.3,22.3,8673,0
2016-11-07,22.7,22.8,22.4,22.7,10271,0
2016-11-08,22.7,23,22.3,22.5,7255,0
2016-11-09,22.3,23,21.7,23,16285,0
2016-11-10,23,23.7,22.85,23.5,34670,0
2016-11-11,23.7,24.8,23,24.6,51326,0
2016-11-14,25,25,24.6,25,27941,0
2016-11-15,25,25,23.8,24,42477,0
2016-11-16,23.7,24.1,23.1,24,21346,0
2016-11-17,24,24.4,23.5,24,40150,0
2016-11-18,24,25,23.7,24.7,47712,0
2016-11-21,25,25,24.32,24.8,55812,0
2016-11-22,25,25.7,24.8,25.7,62247,0
2016-11-23,26.1,26.5,25.7,25.8,31187,0
2016-11-25,25.7,25.7,24.5,25.2,19351,0
2016-11-28,25,25.55,24.85,25,28146,0
2016-11-29,25.2,25.25,24.8,24.9,24746,0
2016-11-30,25,25.4,24.9,25,63450,0
2016-12-01,25,25.9,25,25.3,18221,0
2016-12-02,25.3,25.6,24.6,24.7,27101,0
2016-12-05,24.8,25.2,24.8,25,17995,0
2016-12-06,25.2,25.4,24.9,25.4,25662,0
2016-12-07,25.4,25.4,24.7,25,160912,0
2016-12-08,25,25.7,24.6,25.6,46562,0
2016-12-09,25.6,28.2,25.332,26.9,69191,0
2016-12-12,27,27.4,25.8,26.8,66734,0
2016-12-13,26.75,28.79,26.75,28.01,144485,0
2016-12-14,28.37,28.37,27.896,28.02,112447,0
2016-12-15,28,29.57,27.6841,29.26,129456,0
2016-12-16,29.44,29.44,29.13,29.4,240865,0
2016-12-19,29.17,29.69,29.04,29.61,67492,0
2016-12-20,29.53,30.13,29.2865,29.64,63868,0
2016-12-21,28.81,29.85,28.01,29.53,73535,0
2016-12-22,29.46,30,29.3,29.85,65688,0
2016-12-23,29.6,30.107,29.505,29.62,41436,0
2016-12-27,29.55,29.825,29.03,29.46,33597,0
2016-12-28,29.4,29.57,29.22,29.32,39363,0
2016-12-29,29.3152,29.415,28.42,28.5,42448,0
2016-12-30,28.57,28.57,28.12,28.2,46759,0
2017-01-03,28.55,28.55,27.705,27.87,70895,0
2017-01-04,27.87,28.25,27.87,28.07,69485,0
2017-01-05,28.11,29.47,27.82,28.54,119100,0
2017-01-06,28.81,28.92,28.17,28.48,47291,0
2017-01-09,28.4,28.4,27.99,28.22,40754,0
2017-01-10,28.25,29,27.97,28.81,66453,0
2017-01-11,28.82,29.22,28.6,28.96,21073,0
2017-01-12,28.73,28.73,27.56,27.88,16575,0
2017-01-13,27.88,29.25,27.88,28.43,52507,0
2017-01-17,28.33,28.33,26.96,27,25816,0
2017-01-18,27.22,27.225,26.81,26.91,23094,0
2017-01-19,26.91,26.985,26.25,26.51,23149,0
2017-01-20,26.64,27.0592,26.4901,26.62,22652,0
2017-01-23,26.54,26.54,25.95,26.09,23991,0
2017-01-24,26.32,27.36,26,27.04,32758,0
2017-01-25,27.04,27.69,27.04,27.52,19282,0
2017-01-26,27.72,27.84,27.19,27.26,16324,0
2017-01-27,27.4,27.4,27.025,27.12,8416,0
2017-01-30,27.02,27.02,26.201,26.38,22875,0
2017-01-31,26.34,26.56,25.94,26.04,35932,0
2017-02-01,26.3,26.969,26.3,26.69,24431,0
2017-02-02,26.8625,26.98,26.4997,26.85,32779,0
2017-02-03,27,27.78,27,27.78,20295,0
2017-02-06,27.41,27.662,27.3461,27.6,18566,0
2017-02-07,27.6262,27.76,27.53,27.71,20145,0
2017-02-08,27.71,27.99,27.58,27.75,47534,0
2017-02-09,27.79,27.96,27.51,27.54,8743,0
2017-02-10,27.6305,27.83,27.4,27.81,16770,0
2017-02-13,27.84,28,27.41,27.73,20940,0
2017-02-14,27.58,27.94,27.0398,27.8,27876,0
2017-02-15,27.8,27.97,27.64,27.86,12269,0
2017-02-16,27.99,28,27.803,27.95,19285,0
2017-02-17,27.98,28,27.83,27.84,37444,0
2017-02-21,27.99,28.2,27.99,28.2,22580,0
2017-02-22,28,28.48,28,28.48,22428,0
2017-02-23,28.245,28.46,27.74,27.99,18256,0
2017-02-24,27.8,27.94,26.9,27.01,29250,0
2017-02-27,26.9,27.57,26.28,27.15,49195,0
2017-02-28,26.11,27.25,26.11,26.63,33115,0
2017-03-01,26.95,27.5847,26.95,27.2,27914,0
2017-03-02,27.13,27.13,26.5,26.9,23050,0
2017-03-03,26.27,27.03,26.27,26.89,40844,0
2017-03-06,26.63,26.9588,26.31,26.49,22632,0
2017-03-07,26.5,26.5,26.2,26.2,10661,0
2017-03-08,26.4,26.4,25.61,25.65,26034,0
2017-03-09,25.55,26.1,25.5,25.57,26983,0
2017-03-10,25.8,25.8,24.65,24.81,22392,0
2017-03-13,24.92,25.76,24.34,24.68,47582,0
2017-03-14,24.57,24.88,24.06,24.74,70061,0
2017-03-15,24.72,25.4,24.575,24.99,34689,0
2017-03-16,25.03,25.6529,24.94,25.22,26200,0
2017-03-17,25.1,25.61,25,25.19,63119,0
2017-03-20,25.04,25.26,24.59,24.75,40901,0
2017-03-21,24.8,24.8,23.28,23.31,57427,0
2017-03-22,23.23,23.36,22.61,22.96,23541,0
2017-03-23,23.61,24.23,23.3,23.775,40793,0
2017-03-24,23.8401,24.43,23.74,24.27,30092,0
2017-03-27,24.15,24.485,23.7,24.42,29739,0
2017-03-28,24.26,25.33,24.26,25.25,31861,0
2017-03-29,25.09,25.3,25.02,25.28,22365,0
2017-03-30,25.22,25.8362,24.97,25.29,435206,0
2017-03-31,25.15,25.45,25.14,25.37,31874,0
2017-04-03,25.29,25.68,25.29,25.34,33875,0
2017-04-04,25.28,25.65,25.26,25.39,26015,0
2017-04-05,25.58,25.65,25.1,25.15,62097,0
2017-04-06,25.14,25.27,24.93,25.22,18748,0
2017-04-07,24.8,25.42,24.5078,24.86,52103,0
2017-04-10,24.77,25.38,24.63,25.3,41770,0
2017-04-11,25.22,25.38,24.8473,25.37,30490,0
2017-04-12,25.37,25.37,24.88,24.95,12213,0
2017-04-13,25.17,25.355,24.05,25.2,118336,0
2017-04-17,24.96,25.47,24.6034,25.45,13321,0
2017-04-18,25.42,25.42,25.02,25.2,24636,0
2017-04-19,25.34,25.62,25.24,25.33,14139,0
2017-04-20,24.9074,25.65,24.9074,25.63,12011,0
2017-04-21,25.34,25.85,25.34,25.58,21128,0
2017-04-24,25.88,26.76,25.88,26.15,24677,0
2017-04-25,26.46,26.75,26.1,26.48,24398,0
2017-04-26,26.49,26.98,26.4697,26.88,22288,0
2017-04-27,26.93,27.12,26.3597,27,28387,0
2017-04-28,27.06,27.3,26.9147,27.02,16561,0
2017-05-01,27.01,27.29,26.96,27.12,29492,0
2017-05-02,27.175,27.34,27,27.05,17698,0
2017-05-03,26.84,27.5,25.8397,27.27,25512,0
2017-05-04,27.37,27.45,27.05,27.34,9727,0
2017-05-05,27.61,27.61,27.01,27.5,28827,0
2017-05-08,27.65,27.78,27.4,27.71,31256,0
2017-05-09,27.77,27.77,27.2526,27.51,29527,0
2017-05-10,27.57,27.66,27.46,27.51,11353,0
2017-05-11,27.35,27.64,27.26,27.4,19337,0
2017-05-12,27.32,27.605,27.03,27.3,17575,0
2017-05-15,27.72,27.72,27.4807,27.67,9983,0
2017-05-16,27.43,27.75,27.2,27.38,18459,0
2017-05-17,26.99,27.175,26.72,26.75,40143,0
2017-05-18,26.75,26.92,26.75,26.82,19010,0
2017-05-19,26.8,26.95,26.8,26.87,25179,0
2017-05-22,27.75,28.8,27.75,28.34,359145,0
2017-05-23,28.35,29.79,28.35,29.73,398016,0
2017-05-24,29.79,31.1,29.79,30.92,426756,0
2017-05-25,30.97,31.14,30.69,31,121274,0
2017-05-26,30.978,31.25,30.86,31.1,79768,0
2017-05-30,31.16,31.16,30.54,30.98,63281,0
2017-05-31,30.78,30.965,30.53,30.71,94475,0
2017-06-01,30.88,31.23,30.75,31.1,95963,0
2017-06-02,31.04,31.69,30.83,30.94,116982,0
2017-06-05,30.9,31.08,30.64,30.99,179102,0
2017-06-06,30.8,30.83,30.29,30.48,46205,0
2017-06-07,30.51,30.82,30.35,30.75,124595,0
2017-06-08,30.78,31.65,30.75,31.43,300805,0
2017-06-09,31.56,33.04,31.56,32.8,133159,0
2017-06-12,32.89,33.3,32.245,32.68,54280,0
2017-06-13,32.6,32.945,32.3,32.54,90375,0
2017-06-14,32.41,32.42,31.525,32.36,75379,0
2017-06-15,32.17,32.73,32.17,32.48,66868,0
2017-06-16,32.32,32.32,31.8,31.87,184619,0
2017-06-19,31.99,31.99,31.25,31.75,64646,0
2017-06-20,31.74,31.74,31.04,31.25,56168,0
2017-06-21,30.9,31.17,30.46,30.54,30962,0
2017-06-22,30.39,30.809,30.08,30.49,42040,0
2017-06-23,30.54,30.54,29.87,30.105,210994,0
2017-06-26,30.05,30.73,30,30.51,30197,0
2017-06-27,30.6,31.02,30.505,30.68,23963,0
2017-06-28,30.76,31.48,30.75,31.17,14957,0
2017-06-29,31.32,31.69,30.88,31.28,23826,0
2017-06-30,31.33,31.33,30.86,31.06,19310,0
2017-07-03,31.07,32.46,31.07,31.98,34009,0
2017-07-05,31.99,31.99,31.28,31.66,10787,0
2017-07-06,31.69,31.94,31.47,31.57,29213,0
2017-07-07,31.56,31.97,31.16,31.5,78907,0
2017-07-10,31.26,31.54,30.97,31.03,19272,0
2017-07-11,31.02,31.04,30.345,30.96,19030,0
2017-07-12,30.95,31.47,30.715,31.25,14552,0
2017-07-13,31.24,31.24,30.84,30.9,11977,0
2017-07-14,30.7,31.05,30.515,30.62,15430,0
2017-07-17,30.39,30.92,30.38,30.44,87645,0
2017-07-18,30.35,30.8444,30.11,30.62,22618,0
2017-07-19,30.07,30.25,28.62,28.97,31466,0
2017-07-20,28.84,29.19,28.72,28.72,15484,0
2017-07-21,28.8,29.13,28.01,28.12,22704,0
2017-07-24,28.02,28.49,27.95,28.4,15683,0
2017-07-25,28.62,29.11,28.62,28.8,54573,0
2017-07-26,28.71,28.83,27.96,28.11,41320,0
2017-07-27,28.2,28.55,28,28.23,17033,0
2017-07-28,28.22,28.32,27.7935,27.97,8176,0
2017-07-31,27.88,28.47,27.88,28.18,39128,0
2017-08-01,28.12,28.46,28.1,28.43,10035,0
2017-08-02,28.46,28.72,28.33,28.65,11075,0
2017-08-03,28.66,28.78,28.22,28.44,19333,0
2017-08-04,28.37,29.21,28.37,29.14,49945,0
2017-08-07,29.64,29.65,29.009,29.33,12518,0
2017-08-08,29.2,29.97,29.075,29.69,22309,0
2017-08-09,29.21,29.32,29.01,29.31,25964,0
2017-08-10,29.04,29.53,29.04,29.13,14414,0
2017-08-11,29.23,29.23,28.365,28.5,21191,0
2017-08-14,28.76,29.85,28.72,29.67,38949,0
2017-08-15,29.83,29.83,29.18,29.18,97340,0
2017-08-16,29.19,29.56,29.18,29.29,18766,0
2017-08-17,29.01,29.135,28.58,28.71,22649,0
2017-08-18,28.42,28.89,28.415,28.83,20697,0
2017-08-21,28.81,28.9,28.24,28.7,9414,0
2017-08-22,28.8,28.84,28.55,28.69,14227,0
2017-08-23,28.4901,29.07,28.4901,28.6,30850,0
2017-08-24,28.7,29.18,28.52,29.12,44967,0
2017-08-25,28.2734,29.43,28.2734,29.25,18114,0
2017-08-28,29.3,29.5,29.08,29.22,11230,0
2017-08-29,28.84,28.97,28.49,28.55,4437,0
2017-08-30,28.52,28.77,28.46,28.59,148209,0
2017-08-31,28.78,29,28.6081,28.65,41915,0
2017-09-01,28.99,29.12,28.67,28.87,4559,0
2017-09-05,28.63,28.63,27.96,28.15,22639,0
2017-09-06,28.18,28.62,27.93,28.21,32044,0
2017-09-07,28.15,28.41,27.98,28.21,31264,0
2017-09-08,28.7,29,28.21,28.52,29245,0
2017-09-11,28.83,29.17,28.83,28.9,30516,0
2017-09-12,28.89,29.2,28.85,29.1,84502,0
2017-09-13,29.01,29.445,28.99,29.07,67623,0
2017-09-14,29,29.27,28.78,28.84,68250,0
2017-09-15,28.91,29.24,28.18,28.63,204352,0
2017-09-18,28.64,29.86,28.64,29.54,56304,0
2017-09-19,29.69,29.97,29.57,29.96,21147,0
2017-09-20,29.7,30.5,29.5,30.35,24680,0
2017-09-21,30.341,30.8699,30.315,30.78,7153,0
2017-09-22,31.02,31.02,30.53,30.62,13143,0
2017-09-25,30.61,30.92,30.43,30.59,16926,0
2017-09-26,30.74,30.92,30.55,30.81,27753,0
2017-09-27,31.08,32.06,31.03,31.89,18141,0
2017-09-28,31.91,32.13,31.61,31.99,13345,0
2017-09-29,32.15,32.64,32.15,32.5,33181,0
2017-10-02,32.44,32.676,32.25,32.59,38968,0
2017-10-03,32.59,32.59,32.195,32.58,66549,0
2017-10-04,32.4,32.56,32.13,32.23,17347,0
2017-10-05,32.07,32.71,32.07,32.61,15928,0
2017-10-06,32.73,32.98,32.54,32.57,25369,0
2017-10-09,32.71,32.91,32.51,32.59,12706,0
2017-10-10,32.79,32.96,32.63,32.93,17246,0
2017-10-11,32.77,32.99,32.77,32.9,9734,0
2017-10-12,32.94,32.94,32.6175,32.8,13762,0
2017-10-13,32.75,32.84,32.48,32.64,11073,0
2017-10-16,32.65,32.915,32.65,32.84,7662,0
2017-10-17,32.87,32.95,32.66,32.77,12611,0
2017-10-18,33.28,33.28,32.05,32.93,17691,0
2017-10-19,32.76,32.95,32.62,32.84,34899,0
2017-10-20,33.29,33.29,32.68,32.74,29633,0
2017-10-23,32.75,32.81,32.33,32.43,10323,0
2017-10-24,32.61,33.05,32.61,32.85,15043,0
2017-10-25,33,33,32.36,32.38,7990,0
2017-10-26,32.72,32.758,32.41,32.56,5878,0
2017-10-27,32.52,32.81,32.425,32.64,11600,0
2017-10-30,32.64,32.64,31.65,31.65,12129,0
2017-10-31,31.81,32.35,31.8,31.98,36598,0
2017-11-01,32.18,32.35,31.47,31.74,39771,0
2017-11-02,31.09,32.42,31.09,32.36,7742,0
2017-11-03,32.02,32.44,31.9,32.33,24798,0
2017-11-06,32.15,32.46,32.09,32.46,10086,0
2017-11-07,32.35,32.35,31.47,31.58,52458,0
2017-11-08,31.45,31.64,30.995,31.61,24416,0
2017-11-09,31.3,31.62,31.07,31.24,12457,0
2017-11-10,31.3,31.64,31.29,31.37,7888,0
