Date,Open,High,Low,Close,Volume,OpenInt
2010-10-25,17.05,17.3,16.5,17.3,286532,0
2010-10-26,17.3,17.47,16.8,17.29,157117,0
2010-10-27,16.8,17.11,16.71,17.04,217833,0
2010-10-28,16.91,17.61,16.9,17.47,144597,0
2010-10-29,17.85,18.3,17.82,18,124854,0
2010-11-01,18.39,18.39,17.5,17.8,86746,0
2010-11-02,18.03,18.03,17.4,17.62,71941,0
2010-11-03,17.74,17.74,17,17.05,22614,0
2010-11-04,17.05,17.17,16.8,17.09,59792,0
2010-11-05,17.25,17.5,16.91,17.33,57154,0
2010-11-08,17.3,17.75,17.1,17.68,36185,0
2010-11-09,17.24,17.84,17.24,17.75,90317,0
2010-11-10,17.37,19.08,17.28,18.78,377540,0
2010-11-11,18.99,19.31,18.31,18.99,237509,0
2010-11-12,19.08,19.3,18.63,18.85,22425,0
2010-11-15,19,19.5,18.36,18.92,350493,0
2010-11-16,18.54,19,18,18.4,88571,0
2010-11-17,18.8,18.82,17.8,18.31,299589,0
2010-11-18,18.57,18.7,17.47,17.47,101348,0
2010-11-19,17.54,18,17.25,17.47,140816,0
2010-11-22,17.5,17.65,17.23,17.49,23082,0
2010-11-23,17.39,17.79,16.86,16.87,75781,0
2010-11-24,17.04,17.16,16.84,17.15,31419,0
2010-11-26,17,17.12,17,17.03,7529,0
2010-11-29,17.25,17.61,16.85,17.54,108831,0
2010-11-30,17.71,17.81,17.3,17.56,259757,0
2010-12-01,17.72,17.99,17.22,17.9,414186,0
2010-12-02,18.04,18.9,17.73,18.72,158291,0
2010-12-03,18.76,18.98,18.63,18.66,81469,0
2010-12-06,18.74,19,18.58,18.66,94395,0
2010-12-07,18.89,18.94,18.25,18.32,56248,0
2010-12-08,18.29,18.36,17.8,18.33,64145,0
2010-12-09,18.91,18.91,17.98,18.51,53093,0
2010-12-10,18.01,18.71,18.01,18.58,35536,0
2010-12-13,18.56,19.97,18.17,19.43,131650,0
2010-12-14,19.45,20.29,19.3,19.52,91890,0
2010-12-15,18.5,19.45,18.25,18.98,64303,0
2010-12-16,19,19.37,18.11,18.44,102312,0
2010-12-17,18.39,19,17.58,18.38,442331,0
2010-12-20,18.97,19.5,18.3,18.43,153600,0
2010-12-21,18.5,18.5,17.67,18.31,80460,0
2010-12-22,18.41,19,18.01,18.8,74136,0
2010-12-23,18.95,18.95,18.45,18.71,28994,0
2010-12-27,18.5,18.97,18.5,18.88,19302,0
2010-12-28,18.94,19.04,18.67,18.97,44075,0
2010-12-29,19,19.05,18.66,19.01,35310,0
2010-12-30,19.04,19.24,18.96,19.2,79199,0
2010-12-31,19.15,19.46,18.82,19.17,51047,0
2011-01-03,19.28,19.86,19.12,19.44,27860,0
2011-01-04,19.52,19.52,18.31,19.12,59839,0
2011-01-05,19.13,19.13,18.72,18.77,43060,0
2011-01-06,18.74,18.94,18.22,18.46,176111,0
2011-01-07,18.52,18.61,17.93,18.2,30928,0
2011-01-10,18.49,18.98,17.92,18.56,209489,0
2011-01-11,18.59,19,18.4,18.71,57022,0
2011-01-12,18.8,18.8,18,18.11,100726,0
2011-01-13,18.15,18.43,17.98,18.05,62013,0
2011-01-14,18.43,18.44,17.92,18.22,65009,0
2011-01-18,18.12,18.14,17.75,18.04,51047,0
2011-01-19,18.04,18.15,17.26,17.34,65263,0
2011-01-20,17.25,17.33,16.64,17.06,198037,0
2011-01-21,17,17.04,16.77,16.9,43572,0
2011-01-24,16.75,17.31,16.75,16.95,180895,0
2011-01-25,16.83,17.66,16.6,16.73,86577,0
2011-01-26,16.83,17.45,16.5,17.2,38084,0
2011-01-27,17.28,17.46,17.12,17.28,49625,0
2011-01-28,17.2,17.2,16.16,16.31,96199,0
2011-01-31,16.37,16.37,16,16.3,226059,0
2011-02-01,16.35,16.96,16.2,16.89,62401,0
2011-02-02,16.8,17.36,16.33,16.34,62224,0
2011-02-03,16.34,16.79,16.21,16.4,50963,0
2011-02-04,16.34,16.52,16.2,16.24,22234,0
2011-02-07,16.22,16.25,15.69,15.73,130450,0
2011-02-08,15.64,15.84,15.56,15.65,98479,0
2011-02-09,15.6,15.67,14.8,15.31,186898,0
2011-02-10,15.34,16.97,15.3,16.9,141803,0
2011-02-11,16.88,18,16.53,17.8,163576,0
2011-02-14,17.8,18.15,17.42,17.94,42768,0
2011-02-15,17.94,18.2,17.54,17.95,66558,0
2011-02-16,17.95,18.35,17.6,17.88,63452,0
2011-02-18,18.03,18.03,17.39,17.5,150557,0
2011-02-22,17.09,17.37,16.64,16.65,60400,0
2011-02-23,16.74,17.26,16.57,16.84,84184,0
2011-02-24,16.89,16.89,16.23,16.63,129912,0
2011-02-25,16.54,16.97,16.54,16.88,64518,0
2011-02-28,17.06,17.3,16.74,17.23,95255,0
2011-03-01,17.3,17.79,17.25,17.59,62371,0
2011-03-02,17.48,18.13,17.46,18.02,45274,0
2011-03-03,18.19,18.34,17.94,18.23,46877,0
2011-03-04,18.19,18.19,17.97,18.12,27833,0
2011-03-07,18.04,18.28,17.11,17.13,299692,0
2011-03-08,17.13,18.03,17.13,17.97,93189,0
2011-03-09,17.85,18.09,17.71,17.91,35265,0
2011-03-10,17.53,18,17.19,17.98,47418,0
2011-03-11,17.86,17.96,17.61,17.79,22646,0
2011-03-14,17.55,17.73,17.28,17.45,10950,0
2011-03-15,16.81,17.23,16.81,17.11,21687,0
2011-03-16,17.01,17.23,16.34,16.34,56276,0
2011-03-17,16.65,16.65,15.69,15.69,40491,0
2011-03-18,15.89,16.41,15.67,16.32,71847,0
2011-03-21,16.3,17.22,16.3,17.04,59924,0
2011-03-22,17.1,17.15,16.43,17.03,34234,0
2011-03-23,16.97,16.98,16.66,16.67,20740,0
2011-03-24,16.87,17.02,15.93,16.04,56148,0
2011-03-25,16,16.43,15.88,15.97,110624,0
2011-03-28,15.84,16.96,15.55,16.58,247679,0
2011-03-29,17.1,17.18,16.6,17,2722641,0
2011-03-30,17,18,16.51,17.36,349595,0
2011-03-31,17.38,18.04,17.37,17.69,202566,0
2011-04-01,17.99,18.24,17.71,17.91,255417,0
2011-04-04,18,18.18,17.47,17.99,116667,0
2011-04-05,17.93,18.2,17.64,18.02,122104,0
2011-04-06,18.05,18.31,17.95,18.06,89782,0
2011-04-07,17.95,18.36,17.95,18.3,123331,0
2011-04-08,18.16,18.61,18.02,18.17,140279,0
2011-04-11,18.17,18.43,18.11,18.26,29120,0
2011-04-12,18.14,18.39,17.95,18.13,58655,0
2011-04-13,18.32,18.32,17.92,18.25,82172,0
2011-04-14,18.14,18.4,18.1,18.3,136802,0
2011-04-15,18.24,18.74,18.21,18.67,62412,0
2011-04-18,18.37,18.97,18.29,18.95,47676,0
2011-04-19,18.79,19.41,18.71,19.35,62623,0
2011-04-20,19.6,20.45,19.6,20.09,209994,0
2011-04-21,20.11,20.26,19.81,19.98,55535,0
2011-04-25,19.88,21.03,19.88,20.87,144144,0
2011-04-26,20.59,20.96,20.48,20.55,137067,0
2011-04-27,20.54,20.76,20.3,20.63,80038,0
2011-04-28,20.59,20.59,20.15,20.43,104502,0
2011-04-29,20.54,21.32,20.5,20.64,216901,0
2011-05-02,20.88,21.1,20.67,20.96,148388,0
2011-05-03,20.72,20.91,20.3,20.34,117864,0
2011-05-04,20.48,20.49,19.5,20.03,89218,0
2011-05-05,19.78,20.27,18.99,19.25,186008,0
2011-05-06,18.99,19.88,18.98,19.38,96929,0
2011-05-09,19.46,19.9,19.06,19.57,209172,0
2011-05-10,20,20.33,19.75,20.27,133053,0
2011-05-11,20.99,21.36,19.69,20.5,437947,0
2011-05-12,20.42,23.11,20.37,23,266035,0
2011-05-13,22.83,23.08,21.73,22.6,214175,0
2011-05-16,22.57,22.57,21.41,21.43,76831,0
2011-05-17,21.79,21.91,21.4,21.58,286632,0
2011-05-18,21.66,22.24,21.52,22.14,135410,0
2011-05-19,22.15,22.61,21.11,22.54,235994,0
2011-05-20,22.6,23.17,22.27,23.17,163416,0
2011-05-23,22.55,22.77,21.83,22.23,138549,0
2011-05-24,22.16,22.65,22.11,22.27,93179,0
2011-05-25,22.27,22.9,22.19,22.52,119706,0
2011-05-26,22.4,22.86,22.06,22.81,132568,0
2011-05-27,22.95,22.96,21.97,22.48,106464,0
2011-05-31,22.62,22.78,22.07,22.2,666513,0
2011-06-01,22.21,22.26,21.37,21.98,211559,0
2011-06-02,21.96,22.6,20.53,21.42,146177,0
2011-06-03,21.02,21.66,20.6,21.6,93731,0
2011-06-06,21.47,22.2,21.43,21.93,258376,0
2011-06-07,22,22.15,21.41,21.92,149922,0
2011-06-08,21.82,22.04,21.6,21.8,65241,0
2011-06-09,21.89,22.02,21.53,21.79,123613,0
2011-06-10,21.64,21.7,21.45,21.5,54774,0
2011-06-13,21.49,21.97,21.49,21.56,78526,0
2011-06-14,21.67,21.99,21.5,21.84,162848,0
2011-06-15,21.79,22,21.5,21.6,129072,0
2011-06-16,21.8,22.35,21.55,22,216714,0
2011-06-17,22.21,22.34,21.77,21.92,184549,0
2011-06-20,21.84,22.2,21.84,21.89,58426,0
2011-06-21,22.02,22.23,21.75,21.9,102688,0
2011-06-22,21.86,22.74,21.86,22.22,144688,0
2011-06-23,22.05,23.72,21.56,22.75,146351,0
2011-06-24,22.74,24.06,22.74,23.93,1682004,0
2011-06-27,23.79,24.56,23.57,24.33,221766,0
2011-06-28,24.27,25.16,24.26,24.96,207744,0
2011-06-29,25.1,25.1,24.55,24.55,120212,0
2011-06-30,24.49,24.88,24.27,24.43,126101,0
2011-07-01,24.51,24.87,24.37,24.62,124104,0
2011-07-05,24.59,24.69,24.05,24.54,86504,0
2011-07-06,24.6,25.04,24.59,24.85,59934,0
2011-07-07,25.11,25.11,24.81,24.94,71624,0
2011-07-08,24.49,24.49,23.89,23.91,105223,0
2011-07-11,23.54,24,23.25,23.95,117238,0
2011-07-12,23.9,24.64,23.67,24.35,159765,0
2011-07-13,24.68,24.78,24.42,24.71,207278,0
2011-07-14,24.66,24.87,23.41,23.87,75762,0
2011-07-15,24.06,24.23,23.07,23.44,86681,0
2011-07-18,23.21,23.41,22.68,22.97,40423,0
2011-07-19,23.17,24.46,22.5,24.12,100778,0
2011-07-20,24.2,24.2,23,23.68,65758,0
2011-07-21,23.65,23.88,23.05,23.14,77007,0
2011-07-22,23.22,23.66,22.86,23.2,41693,0
2011-07-25,23.04,23.24,22.49,22.52,52067,0
2011-07-26,22.63,22.63,22.19,22.34,60445,0
2011-07-27,22.14,22.14,20.8,21.03,95129,0
2011-07-28,21.05,21.89,20.67,21.86,82380,0
2011-07-29,21.62,22.51,21.55,22.35,98742,0
2011-08-01,22.49,22.86,22.06,22.56,88967,0
2011-08-02,22.5,22.69,20.28,20.6,310582,0
2011-08-03,20.65,21.81,20.19,21.14,95069,0
2011-08-04,21.01,22.45,20.22,20.53,263745,0
2011-08-05,20.61,21.51,19.29,21.09,195231,0
2011-08-08,20.29,21.75,18.43,18.44,200794,0
2011-08-09,19.73,21.23,17.94,21.1,309217,0
2011-08-10,20.1,20.83,18.75,18.98,202789,0
2011-08-11,19.12,20.67,19.12,19.96,135138,0
2011-08-12,20.13,20.15,19.15,19.42,69328,0
2011-08-15,18.79,19.73,18.7,19.72,64218,0
2011-08-16,19.46,19.91,18.23,18.29,133388,0
2011-08-17,18.42,20.61,18.42,20.09,380233,0
2011-08-18,19.68,19.68,18.3,18.62,176265,0
2011-08-19,18.4,19.23,18.01,18.31,174705,0
2011-08-22,18.97,18.97,17.62,17.93,115090,0
2011-08-23,18.05,20,18.05,20,257174,0
2011-08-24,19.88,20,19.1,19.76,102734,0
2011-08-25,19.88,19.99,18.2,18.31,98191,0
2011-08-26,18.69,19.16,18.02,19.15,138951,0
2011-08-29,18.88,20.11,18.88,20.1,272594,0
2011-08-30,19.97,20.87,19.79,20.73,217437,0
2011-08-31,20.81,21.12,20.4,20.75,406333,0
2011-09-01,21.01,21.01,20.01,20.1,138140,0
2011-09-02,20.03,20.03,18.77,18.82,112307,0
2011-09-06,18.18,18.35,17.13,17.43,180051,0
2011-09-07,17.78,18.31,17.61,18.24,126641,0
2011-09-08,18.12,18.35,17,17.06,150045,0
2011-09-09,17,17.17,16.11,16.67,142832,0
2011-09-12,16.36,16.75,16.05,16.49,119299,0
2011-09-13,16.52,17.1,16.26,16.72,130208,0
2011-09-14,16.92,17.74,16.75,17.37,91039,0
2011-09-15,17.59,17.83,17.2,17.51,93365,0
2011-09-16,17.63,17.63,16.51,16.8,150054,0
2011-09-19,16.3,17.17,16.29,16.9,50453,0
2011-09-20,17.31,17.31,15.83,16.4,204739,0
2011-09-21,16.29,16.6,14.79,14.9,164211,0
2011-09-22,14.85,15,14.32,14.59,299883,0
2011-09-23,14.65,15.45,14.04,15.15,160529,0
2011-09-26,15.34,16.15,14.99,16.06,131113,0
2011-09-27,16.36,17.22,16.08,16.87,172195,0
2011-09-28,16.86,17.23,16.4,16.41,139028,0
2011-09-29,16.58,17.24,16.2,17.22,130402,0
2011-09-30,16.91,17.14,16.58,16.64,98111,0
2011-10-03,16.65,16.75,15.66,15.75,159942,0
2011-10-04,15.65,16.91,15.32,16.31,167689,0
2011-10-05,16.31,17.13,16.11,16.48,80062,0
2011-10-06,16.21,17.29,16.21,17.26,75509,0
2011-10-07,16.98,17.71,16.93,17.16,81611,0
2011-10-10,17.54,18.43,17.21,17.93,190875,0
2011-10-11,17.73,18.22,17.6,18.1,105403,0
2011-10-12,18.39,18.41,17.96,18.4,133869,0
2011-10-13,18.18,18.67,18.14,18.59,73678,0
2011-10-14,18.41,19.42,18.12,19.3,122347,0
2011-10-17,19.13,19.66,17.84,17.94,88573,0
2011-10-18,18.08,18.89,17.35,18.79,75716,0
2011-10-19,18.78,18.86,17.7,17.96,113051,0
2011-10-20,18.03,18.03,16.98,17.61,49415,0
2011-10-21,18.03,18.23,17.74,18.12,70759,0
2011-10-24,18.34,18.74,17.88,18.73,87130,0
2011-10-25,18.93,18.93,17.87,17.97,76703,0
2011-10-26,18.35,19.19,17.41,18.97,81776,0
2011-10-27,19.5,21.32,19.33,20.93,133464,0
2011-10-28,20.71,20.77,20.34,20.49,87624,0
2011-10-31,19.92,20.51,19.33,19.43,112334,0
2011-11-01,18.56,19.43,18.37,19.28,107505,0
2011-11-02,19.31,20.51,19.31,20.42,124133,0
2011-11-03,18.72,20.23,18.42,19.48,153687,0
2011-11-04,19.28,19.35,18.94,19.06,148997,0
2011-11-07,19.02,19.3,18.52,18.73,127986,0
2011-11-08,18.78,18.9,17.75,18,229034,0
2011-11-09,17.8,17.8,16.71,16.78,95676,0
2011-11-10,17.01,17.94,16.94,17.35,66977,0
2011-11-11,17.55,17.69,17.28,17.59,56589,0
2011-11-14,17.44,17.74,16.62,16.94,171463,0
2011-11-15,16.88,17.63,16.83,17,129150,0
2011-11-16,16.8,17.41,16.69,17.07,222807,0
2011-11-17,17.17,17.21,16.86,17.04,119276,0
2011-11-18,17.26,17.27,16.58,16.73,52278,0
2011-11-21,16.53,17,16.25,16.85,84053,0
2011-11-22,16.92,17,16.01,16.01,130900,0
2011-11-23,15.75,15.81,15.02,15.21,151710,0
2011-11-25,15.11,15.5,15.05,15.3,32132,0
2011-11-28,15.93,16.94,15.83,16.89,139054,0
2011-11-29,16.93,16.93,16.3,16.41,199798,0
2011-11-30,16.73,17.29,16.69,17.23,191039,0
2011-12-01,17.1,17.27,16.84,16.86,87266,0
2011-12-02,17.15,17.54,16.99,17.25,132370,0
2011-12-05,17.72,17.97,17.42,17.75,89590,0
2011-12-06,17.75,17.75,16.84,16.92,72467,0
2011-12-07,16.85,16.85,16.36,16.48,214874,0
2011-12-08,16.33,16.38,16.19,16.24,91053,0
2011-12-09,16.29,16.29,15.62,15.67,207574,0
2011-12-12,15.46,15.82,14.85,15.18,308944,0
2011-12-13,15.26,15.64,14.86,14.93,223723,0
2011-12-14,14.78,15.14,14.78,15.09,138955,0
2011-12-15,15.33,15.57,15.12,15.36,191688,0
2011-12-16,15.5,15.98,15.5,15.81,236104,0
2011-12-19,15.9,15.96,15.37,15.45,131701,0
2011-12-20,15.36,15.8,15.14,15.32,245936,0
2011-12-21,15.21,15.7,15.07,15.48,79334,0
2011-12-22,15.53,15.88,15.51,15.77,122379,0
2011-12-23,15.76,16.12,15.74,15.93,110137,0
2011-12-27,15.9,16.13,15.52,16.08,56531,0
2011-12-28,16.31,16.4,15.75,15.89,87190,0
2011-12-29,15.91,16.79,15.8,16.48,135576,0
2011-12-30,16.51,18,16.432,17.15,300948,0
2012-01-03,17.67,17.77,16.51,16.55,175708,0
2012-01-04,16.5,17,16.05,16.79,180082,0
2012-01-05,16.62,16.62,16.01,16.08,146950,0
2012-01-06,16.18,16.7,16.13,16.48,209957,0
2012-01-09,17.22,17.24,16.59,16.75,159958,0
2012-01-10,17.08,17.62,16.8,17.29,133564,0
2012-01-11,17.2,17.63,17.2,17.41,158374,0
2012-01-12,17.53,18.17,17.5,17.81,205601,0
2012-01-13,17.79,18.35,17.65,18.3,167454,0
2012-01-17,18.69,18.69,18.03,18.08,158607,0
2012-01-18,18.14,18.44,18.01,18.23,158424,0
2012-01-19,18.4,18.4,18.09,18.14,78776,0
2012-01-20,18.22,18.64,18.16,18.61,195919,0
2012-01-23,18.54,18.76,18.12,18.7,86691,0
2012-01-24,18.27,19.23,18.12,19.18,112361,0
2012-01-25,19.09,19.12,18.66,18.88,85639,0
2012-01-26,18.95,18.95,18.47,18.52,77711,0
2012-01-27,18.41,18.97,18.19,18.91,59930,0
2012-01-30,18.68,19.46,18.63,19.2,164671,0
2012-01-31,19.38,19.46,19.06,19.25,141791,0
2012-02-01,19.39,19.9,19.15,19.76,178638,0
2012-02-02,19.6,20.01,19.6,20,78852,0
2012-02-03,20.06,20.25,19.63,19.91,220081,0
2012-02-06,19.68,19.99,19.4,19.91,62925,0
2012-02-07,19.75,20.25,19.45,20.11,169269,0
2012-02-08,20.11,20.36,19.87,20.15,70762,0
2012-02-09,20.18,20.19,19.5,20.07,47082,0
2012-02-10,19.8,19.97,19.53,19.87,72880,0
2012-02-13,20.01,20.01,19.35,19.41,78942,0
2012-02-14,19.21,19.79,19.12,19.68,133024,0
2012-02-15,19.72,19.72,19.22,19.41,86756,0
2012-02-16,19.48,20.44,19.38,20.41,102569,0
2012-02-17,20.45,21.95,19.84,21.73,236334,0
2012-02-21,21.76,21.97,21,21.62,239834,0
2012-02-22,21.54,21.54,21.12,21.23,163901,0
2012-02-23,20.5,21.2,19.25,19.88,354625,0
2012-02-24,19.89,20.03,19.46,19.57,181736,0
2012-02-27,19.25,19.65,18.75,19.38,128327,0
2012-02-28,19.42,19.62,19.14,19.34,193740,0
2012-02-29,19.41,19.73,19.19,19.28,135956,0
2012-03-01,19.34,19.67,19.24,19.44,104698,0
2012-03-02,19.44,19.55,18.64,18.64,140367,0
2012-03-05,18.32,18.91,18.32,18.74,156290,0
2012-03-06,18.55,19.25,18.42,19.02,123679,0
2012-03-07,19.11,19.25,18.8,19.21,62378,0
2012-03-08,19.36,19.57,19.01,19.16,95612,0
2012-03-09,19.34,19.89,19.19,19.63,115942,0
2012-03-12,19.59,19.65,18.61,18.93,132332,0
2012-03-13,19.03,19.87,18.82,19.8,152698,0
2012-03-14,19.72,19.96,19.54,19.85,149955,0
2012-03-15,19.88,20.49,19.73,20.37,94758,0
2012-03-16,20.42,20.65,20.01,20.49,248474,0
2012-03-19,20.44,20.44,20.01,20.05,87107,0
2012-03-20,19.89,20,19.61,19.63,119730,0
2012-03-21,19.66,19.75,19.21,19.23,81426,0
2012-03-22,19.07,19.52,18.87,19.52,72003,0
2012-03-23,19.56,19.86,19.33,19.83,71335,0
2012-03-26,20.03,20.4,20,20.22,116339,0
2012-03-27,20.18,20.46,19.96,20.06,153815,0
2012-03-28,20.06,20.06,19.59,19.88,131410,0
2012-03-29,19.71,19.92,19.48,19.85,101064,0
2012-03-30,19.94,20.05,19.65,19.96,137144,0
2012-04-02,19.84,20.35,19.67,20.29,121434,0
2012-04-03,20.22,20.38,19.98,20.14,88849,0
2012-04-04,19.92,20.17,19.83,20.15,116725,0
2012-04-05,19.94,20.48,19.86,20.47,43025,0
2012-04-09,20,20,19.48,19.8,161233,0
2012-04-10,19.72,19.79,19.24,19.34,131525,0
2012-04-11,19.53,19.97,19.41,19.71,134724,0
2012-04-12,19.66,20.13,19.65,20.05,134246,0
2012-04-13,19.92,20.2,19.85,20,41942,0
2012-04-16,20.17,20.3,19.85,20,79403,0
2012-04-17,20.17,20.63,20.14,20.32,48990,0
2012-04-18,20.25,20.3,19.83,20.08,43360,0
2012-04-19,20.1,20.46,19.94,20.45,54106,0
2012-04-20,20.7,21.01,20.44,20.86,122170,0
2012-04-23,20.51,20.82,20.3,20.75,106506,0
2012-04-24,20.71,20.71,20.35,20.4,156740,0
2012-04-25,20.66,21.05,20.4,21.02,70435,0
2012-04-26,20.93,21.06,20.54,20.6,143318,0
2012-04-27,20.71,20.71,19.05,20.19,138577,0
2012-04-30,20.23,20.4,19.99,20.2,145999,0
2012-05-01,19.52,20.98,19.52,20.46,168684,0
2012-05-02,20.03,20.72,20.03,20.59,112764,0
2012-05-03,20.56,20.56,20.13,20.33,99585,0
2012-05-04,20.17,20.17,19.65,19.73,126138,0
2012-05-07,19.61,19.92,19.56,19.66,73397,0
2012-05-08,19.48,19.67,18.9,19.65,69124,0
2012-05-09,19.41,19.65,19.35,19.59,101116,0
2012-05-10,19.79,19.81,19.13,19.28,80311,0
2012-05-11,18.91,19.37,18.65,18.74,123858,0
2012-05-14,18.65,18.74,18.47,18.56,69165,0
2012-05-15,18.49,18.97,18.35,18.48,62091,0
2012-05-16,18.51,18.68,18.19,18.35,310971,0
2012-05-17,18,18.34,18,18.17,126167,0
2012-05-18,18.13,18.26,17.65,17.76,86890,0
2012-05-21,17.79,17.79,17.24,17.42,134990,0
2012-05-22,17.5,17.84,17.33,17.52,126357,0
2012-05-23,17.34,17.59,17.29,17.5,107670,0
2012-05-24,17.55,17.56,16.97,17.13,108668,0
2012-05-25,17.1,17.2,16.86,17.17,87318,0
2012-05-29,16.86,17.25,16.76,17.19,300426,0
2012-05-30,17,17.06,16.63,16.69,312288,0
2012-05-31,16.85,16.9,16.32,16.42,180834,0
2012-06-01,16.1,16.24,15.93,15.99,162260,0
2012-06-04,16.22,16.57,16.03,16.53,140656,0
2012-06-05,16.44,16.87,16.44,16.72,350885,0
2012-06-06,16.86,17.46,16.86,17.24,58756,0
2012-06-07,17.48,17.57,17.06,17.34,80153,0
2012-06-08,17.26,17.65,17.08,17.51,84802,0
2012-06-11,17.71,17.78,17.46,17.57,131121,0
2012-06-12,17.66,18.09,17.53,17.95,117066,0
2012-06-13,17.98,18.3,17.77,17.87,138020,0
2012-06-14,17.84,18.08,17.7,17.92,105727,0
2012-06-15,17.88,17.88,17.42,17.74,104469,0
2012-06-18,17.63,17.71,17.4,17.51,61889,0
2012-06-19,17.54,17.9,17.5,17.52,80588,0
2012-06-20,17.57,17.64,17.2,17.32,60692,0
2012-06-21,17.36,17.42,16.81,16.99,77592,0
2012-06-22,17.08,17.29,16.97,17.12,174906,0
2012-06-25,16.96,16.96,16.57,16.64,57417,0
2012-06-26,16.68,16.86,16.35,16.55,149607,0
2012-06-27,16.6,17.06,16.58,16.96,126562,0
2012-06-28,16.85,17.58,16.75,17.37,212428,0
2012-06-29,17.75,18.08,17.35,17.83,163335,0
2012-07-02,17.95,18.11,17.57,18.11,95659,0
2012-07-03,18.08,18.58,18.08,18.54,39438,0
2012-07-05,18.47,18.54,18.24,18.26,50388,0
2012-07-06,18.1,18.56,18.04,18.51,44629,0
2012-07-09,18.43,18.62,18.35,18.57,66556,0
2012-07-10,18.72,19,18.33,18.33,89906,0
2012-07-11,18.33,18.65,18.13,18.44,102857,0
2012-07-12,18.31,18.44,18.08,18.21,132309,0
2012-07-13,18.24,18.77,18.24,18.5,111557,0
2012-07-16,18.5,18.55,18.11,18.17,75400,0
2012-07-17,18.25,18.47,18.05,18.38,112629,0
2012-07-18,18.31,18.87,18.28,18.55,44316,0
2012-07-19,18.6,18.6,18.03,18.16,53434,0
2012-07-20,17.92,18.15,17.8,18.04,106068,0
2012-07-23,17.77,17.82,17.29,17.31,121367,0
2012-07-24,17.52,17.99,17.01,17.15,95317,0
2012-07-25,17.25,17.55,16.99,17.49,123127,0
2012-07-26,17.75,17.78,17.29,17.43,38546,0
2012-07-27,17.45,18.19,17.24,17.98,105044,0
2012-07-30,17.98,18.49,17.7,18.22,107155,0
2012-07-31,18.15,18.63,17.99,18.07,127548,0
2012-08-01,17.25,17.33,15.12,15.27,591797,0
2012-08-02,15.25,15.73,15.06,15.56,656563,0
2012-08-03,15.89,16.42,15.745,16.12,201560,0
2012-08-06,16.28,16.78,16.25,16.46,214175,0
2012-08-07,16.58,16.97,16.58,16.63,151858,0
2012-08-08,16.58,16.78,15.95,16.16,175456,0
2012-08-09,16.21,16.63,16.11,16.45,90419,0
2012-08-10,16.43,16.545,16.18,16.24,103152,0
2012-08-13,16.2,16.36,16,16.18,79463,0
2012-08-14,16.31,16.62,16.19,16.31,68267,0
2012-08-15,16.28,16.4,16.09,16.17,77737,0
2012-08-16,16.16,16.29,16.05,16.28,126423,0
2012-08-17,16.22,16.71,16.08,16.47,223080,0
2012-08-20,16.38,16.45,16,16.19,212495,0
2012-08-21,16.22,16.45,15.72,15.75,165211,0
2012-08-22,15.77,16.1,15.75,16.1,65794,0
2012-08-23,16.1,16.15,15.868,16.07,32313,0
2012-08-24,16.01,16.51,15.85,16.36,49663,0
2012-08-27,16.41,16.53,16.091,16.2,44587,0
2012-08-28,16.37,16.42,16.15,16.3,52713,0
2012-08-29,16.28,16.46,16.11,16.34,59769,0
2012-08-30,16.21,16.53,16.18,16.46,50054,0
2012-08-31,16.63,16.63,16.08,16.17,65447,0
2012-09-04,16.23,16.35,15.98,16.32,72116,0
2012-09-05,16.25,16.355,15.9,15.95,103549,0
2012-09-06,16.09,16.634,16.03,16.37,121253,0
2012-09-07,16.48,16.58,16.02,16.08,121833,0
2012-09-10,16.12,16.43,15.87,16.19,113006,0
2012-09-11,16.24,16.35,16,16.11,41553,0
2012-09-12,16.21,16.32,15.95,16.06,154206,0
2012-09-13,16.14,16.52,16.08,16.23,118473,0
2012-09-14,16.27,16.27,16.01,16.03,193426,0
2012-09-17,15.95,16.14,15.75,16.01,171700,0
2012-09-18,15.92,16,15,15.17,338348,0
2012-09-19,15.25,15.52,15.02,15.05,328541,0
2012-09-20,15.06,15.18,14.94,14.99,145862,0
2012-09-21,15.2,15.29,14.75,14.99,297830,0
2012-09-24,14.94,15.4,14.85,15.01,164419,0
2012-09-25,15.06,15.16,14.84,14.88,135944,0
2012-09-26,14.85,15.12,14.68,14.84,183392,0
2012-09-27,14.86,15.02,14.42,14.63,305089,0
2012-09-28,14.52,14.92,14.4,14.55,310826,0
2012-10-01,14.55,14.8,14.18,14.21,253814,0
2012-10-02,14.19,14.44,14.03,14.09,137101,0
2012-10-03,14.08,14.48,13.97,14.03,245542,0
2012-10-04,14.06,14.46,13.96,14.34,357907,0
2012-10-05,14.42,14.42,13.9,14.03,282705,0
2012-10-08,13.97,14.37,13.97,14.32,102756,0
2012-10-09,14.31,14.63,14.31,14.6,220132,0
2012-10-10,14.57,14.9,14.57,14.76,240276,0
2012-10-11,14.83,15.06,14.67,14.95,271287,0
2012-10-12,14.93,15.18,14.57,14.57,87634,0
2012-10-15,14.63,14.95,14.52,14.86,47147,0
2012-10-16,14.92,14.95,14.55,14.69,55440,0
2012-10-17,14.66,14.89,14.57,14.67,66903,0
2012-10-18,14.67,14.68,14.41,14.6,47855,0
2012-10-19,14.43,14.51,14.03,14.13,197873,0
2012-10-22,14.14,14.35,13.99,14.29,184497,0
2012-10-23,14.18,14.29,13.75,13.8,334096,0
2012-10-24,13.8,13.88,12.28,12.58,1103149,0
2012-10-25,12.43,12.77,12.31,12.5,834572,0
2012-10-26,12.54,12.69,12.33,12.42,443715,0
2012-10-31,12.53,13.36,12.51,13.2,183574,0
2012-11-01,13.17,13.65,13.17,13.49,198203,0
2012-11-02,13.54,13.8,13.35,13.44,247871,0
2012-11-05,13.4,13.55,13.35,13.42,139986,0
2012-11-06,13.35,13.98,13.35,13.86,115535,0
2012-11-07,13.77,14.02,13.39,13.95,168881,0
2012-11-08,13.95,14.06,13.55,13.57,159329,0
2012-11-09,13.53,13.68,13.39,13.59,137198,0
2012-11-12,13.6,13.87,13.42,13.49,86351,0
2012-11-13,13.45,13.47,13.16,13.23,99268,0
2012-11-14,13.27,13.33,12.67,13,142208,0
2012-11-15,12.97,13.14,12.85,12.89,191351,0
2012-11-16,12.97,13.44,12.88,13.36,104100,0
2012-11-19,13.4,13.82,13.28,13.76,107719,0
2012-11-20,13.76,13.81,13.28,13.65,85964,0
2012-11-21,13.66,13.77,13.54,13.68,32434,0
2012-11-23,13.69,13.8,13.58,13.75,29251,0
2012-11-26,13.71,13.765,13.5,13.61,61750,0
2012-11-27,13.59,13.82,13.5,13.55,84860,0
2012-11-28,13.47,13.66,13.3,13.44,123398,0
2012-11-29,13.56,13.73,13.2,13.45,189717,0
2012-11-30,13.43,13.7,13.24,13.65,147003,0
2012-12-03,13.6,13.71,13.39,13.5,99121,0
2012-12-04,13.28,13.5,13.22,13.29,107474,0
2012-12-05,13.28,13.39,13.02,13.05,136766,0
2012-12-06,13.08,13.2,12.91,13.08,85100,0
2012-12-07,13.13,13.13,12.66,12.78,207418,0
2012-12-10,12.9,12.97,12.69,12.83,93165,0
2012-12-11,12.96,12.96,12.72,12.88,270594,0
2012-12-12,12.97,13.06,12.71,12.87,184012,0
2012-12-13,12.96,13.1,12.8,13.06,143599,0
2012-12-14,13.05,13.31,12.99,13.18,84125,0
2012-12-17,13.23,13.52,13.05,13.5,193090,0
2012-12-18,14.01,14.38,13.89,14.06,331909,0
2012-12-19,14.175,14.177,13.8,14.04,217308,0
2012-12-20,14.07,14.11,13.98,14.04,227972,0
2012-12-21,13.7,13.84,13.45,13.73,328037,0
2012-12-24,13.63,13.65,13.37,13.49,28574,0
2012-12-26,13.49,13.6,13.39,13.42,51330,0
2012-12-27,13.41,13.41,13.01,13.03,146416,0
2012-12-28,13,13.335,13,13.18,129488,0
2012-12-31,13.18,13.54,13.1,13.43,166322,0
2013-01-02,13.73,13.9,13.15,13.3,144613,0
2013-01-03,13.34,13.38,13.08,13.26,87372,0
2013-01-04,13.34,13.84,13.25,13.79,121731,0
2013-01-07,13.76,13.86,13.65,13.84,39222,0
2013-01-08,13.79,14.12,13.73,13.78,110172,0
2013-01-09,13.86,13.94,13.47,13.53,35061,0
2013-01-10,13.54,13.73,13.29,13.62,224486,0
2013-01-11,13.65,13.87,13.56,13.71,106290,0
2013-01-14,13.74,13.8,13.17,13.18,97318,0
2013-01-15,13.15,13.35,13.02,13.27,165598,0
2013-01-16,13.3,13.75,13.23,13.65,196471,0
2013-01-17,13.66,13.83,13.44,13.47,199665,0
2013-01-18,13.5,13.75,13.29,13.57,216195,0
2013-01-22,13.49,13.55,13.39,13.5,135612,0
2013-01-23,13.51,13.7,13.34,13.54,403400,0
2013-01-24,13.6,13.89,13.425,13.65,200065,0
2013-01-25,13.73,14.24,13.69,14.1,343627,0
2013-01-28,14.17,14.74,14.06,14.5,320392,0
2013-01-29,14.52,14.719,14.41,14.59,223961,0
2013-01-30,14.6,14.66,14.45,14.48,425083,0
2013-01-31,14.5,15.1,14.5,14.9,339518,0
2013-02-01,15.19,15.22,14.84,14.98,345725,0
2013-02-04,14.97,15.06,14.8,14.94,280979,0
2013-02-05,15,15.56,15,15.35,292965,0
2013-02-06,14.96,15.41,14.96,15.33,180100,0
2013-02-07,15.37,15.52,14.82,15.3,183725,0
2013-02-08,15.28,15.48,15.25,15.44,69009,0
2013-02-11,15.4,15.75,15.37,15.56,118759,0
2013-02-12,15.72,15.78,15,15.78,184912,0
2013-02-13,15.82,15.82,15.38,15.59,230943,0
2013-02-14,15.57,15.7,15.495,15.61,158286,0
2013-02-15,15.62,15.84,15.55,15.65,463373,0
2013-02-19,15.74,15.82,15.64,15.75,274275,0
2013-02-20,15.73,15.75,15.5,15.54,359117,0
2013-02-21,15.57,15.59,14.885,14.91,444136,0
2013-02-22,15.04,15.14,14.87,14.95,338160,0
2013-02-25,15,15.18,14.71,14.81,297461,0
2013-02-26,14.48,15.57,14.44,14.59,488591,0
2013-02-27,14.55,14.88,14.54,14.66,254911,0
2013-02-28,14.69,15.23,14.61,15.08,247417,0
2013-03-01,14.97,15.42,14.88,15.35,201393,0
2013-03-04,15.37,15.58,15.23,15.44,180743,0
2013-03-05,15.53,16.14,15.5,16,222620,0
2013-03-06,15.99,16.22,15.75,16.08,149330,0
2013-03-07,16.03,16.23,15.88,15.89,83725,0
2013-03-08,16,16.02,15.73,15.85,155897,0
2013-03-11,15.75,15.97,15.69,15.7,108157,0
2013-03-12,15.71,15.8,15.54,15.64,86478,0
2013-03-13,15.7,15.93,15.5,15.93,115700,0
2013-03-14,15.97,15.98,15.64,15.77,67748,0
2013-03-15,15.81,16.14,15.7,16.12,130714,0
2013-03-18,15.95,16.08,15.78,15.95,72782,0
2013-03-19,15.94,15.94,15.65,15.84,46282,0
2013-03-20,15.97,16,15.76,15.92,46444,0
2013-03-21,15.81,15.89,15.38,15.4,108374,0
2013-03-22,15.5,15.72,15.39,15.43,75483,0
2013-03-25,15.51,15.57,15.29,15.45,46724,0
2013-03-26,15.5,15.5,15.05,15.45,81797,0
2013-03-27,15.4,15.64,14.99,15.62,44817,0
2013-03-28,15.69,16.04,15.69,15.83,151827,0
2013-04-01,15.86,15.93,15.39,15.66,91517,0
2013-04-02,15.72,16,15.72,15.93,108500,0
2013-04-03,15.98,16.03,15.67,15.93,97737,0
2013-04-04,15.9,16.1,15.9,16.07,137169,0
2013-04-05,16,16.1,15.86,15.99,67660,0
2013-04-08,16.1,16.13,15.97,16.07,75057,0
2013-04-09,16.07,16.09,15.88,15.89,78566,0
2013-04-10,15.9,16.03,15.81,15.99,71746,0
2013-04-11,16.02,16.025,15.93,15.95,130388,0
2013-04-12,15.94,16.02,15.78,16,126915,0
2013-04-15,15.98,15.98,15.43,15.52,103680,0
2013-04-16,15.55,15.55,15.26,15.49,93961,0
2013-04-17,15.46,15.71,15.36,15.63,93205,0
2013-04-18,15.7,15.75,15.27,15.37,140628,0
2013-04-19,15.38,16.03,15.38,16.02,99910,0
2013-04-22,16.08,16.1,15.92,16,392533,0
2013-04-23,16.22,16.24,15.975,16.11,228969,0
2013-04-24,16.06,16.08,15.83,16.03,241678,0
2013-04-25,16.03,16.7,16.03,16.7,139927,0
2013-04-26,16.73,16.96,16.58,16.87,141605,0
2013-04-29,17.1,17.18,16.76,16.8,279377,0
2013-04-30,16.85,17.4,16.5,17,313637,0
2013-05-01,16.98,17,16.36,16.6,310220,0
2013-05-02,16.66,16.95,16.32,16.44,141846,0
2013-05-03,16.59,17.01,16.56,16.91,132526,0
2013-05-06,16.88,16.96,16.62,16.69,71574,0
2013-05-07,16.72,17,16.72,16.9,50210,0
2013-05-08,16.91,17.3,16.9,17.29,131937,0
2013-05-09,17.29,17.4,17,17.24,153537,0
2013-05-10,17.29,18.11,17.18,17.77,178185,0
2013-05-13,17.8,17.8,17.1,17.12,71087,0
2013-05-14,17.12,17.465,17.07,17.44,108601,0
2013-05-15,17.45,17.56,17.4,17.55,96613,0
2013-05-16,17.56,18.1,17.43,18.09,139483,0
2013-05-17,18.1,18.1,17.91,18.04,168904,0
2013-05-20,17.99,18.16,17.93,17.99,123029,0
2013-05-21,18.19,18.394,17.73,18.33,213413,0
2013-05-22,18.4,19.1,18.21,18.35,187828,0
2013-05-23,18.27,18.4,18.14,18.22,104711,0
2013-05-24,18.18,18.52,17.949,18.4,108780,0
2013-05-28,18.59,18.82,18.5,18.73,92174,0
2013-05-29,18.63,18.79,18.53,18.59,83897,0
2013-05-30,18.6,18.68,18.35,18.44,78179,0
2013-05-31,18.34,18.52,17.99,18,62346,0
2013-06-03,18,18.25,17.76,18.01,120361,0
2013-06-04,17.98,18.25,17.94,18.11,72569,0
2013-06-05,18.07,18.15,17.43,17.62,148563,0
2013-06-06,17.67,17.9,17.59,17.9,69041,0
2013-06-07,18.03,18.12,17.83,17.93,110694,0
2013-06-10,17.81,18.61,17.81,18.49,122191,0
2013-06-11,18.32,18.68,17.42,18.55,119197,0
2013-06-12,18.68,18.94,18.61,18.87,147983,0
2013-06-13,18.82,18.95,18.3,18.49,96232,0
2013-06-14,18.52,18.75,18.32,18.69,158606,0
2013-06-17,18.78,19.09,18.6,18.85,93818,0
2013-06-18,18.91,19.09,18.777,19.01,102817,0
2013-06-19,19.03,19.03,18.57,18.7,56661,0
2013-06-20,18.51,18.596,17.96,18.02,66701,0
2013-06-21,18,18.005,17.62,17.78,139073,0
2013-06-24,17.59,17.79,17.52,17.68,116595,0
2013-06-25,17.86,17.86,17.22,17.41,79169,0
2013-06-26,17.5,17.73,17.5,17.63,111557,0
2013-06-27,17.91,17.99,17.8,17.94,46531,0
2013-06-28,17.95,18.03,17.62,17.82,192679,0
2013-07-01,17.89,18.45,17.868,18.36,71931,0
2013-07-02,18.38,18.41,18.15,18.3,31072,0
2013-07-03,18.16,18.29,17.97,18,21775,0
2013-07-05,18.24,18.24,17.95,18.14,35166,0
2013-07-08,18.13,18.31,17.86,18.03,46186,0
2013-07-09,18.06,18.23,17.77,18.02,100742,0
2013-07-10,17.96,18.34,17.73,18.21,45803,0
2013-07-11,18.33,18.59,18.06,18.17,78803,0
2013-07-12,18.11,18.115,17.52,17.85,58745,0
2013-07-15,17.81,18.09,17.77,18.01,61015,0
2013-07-16,17.85,17.9,17.65,17.78,68666,0
2013-07-17,17.9,17.9,17.42,17.45,91640,0
2013-07-18,17.5,17.63,17.4,17.52,61941,0
2013-07-19,17.53,17.72,17.4,17.45,34844,0
2013-07-22,17.34,17.505,17.26,17.32,87971,0
2013-07-23,17.34,17.36,17.19,17.33,54413,0
2013-07-24,17.3,17.555,17,17.25,201743,0
2013-07-25,17.26,17.4,17.13,17.17,92717,0
2013-07-26,17.07,17.25,16.94,16.95,44544,0
2013-07-29,16.9,17.23,16.75,16.9,79417,0
2013-07-30,16.91,17.063,16.5,16.69,76883,0
2013-07-31,16,16.57,15.56,16.34,499117,0
2013-08-01,16.38,16.65,16.28,16.63,287737,0
2013-08-02,16.56,16.56,16.21,16.48,146625,0
2013-08-05,16.38,16.43,16.19,16.26,156568,0
2013-08-06,16.22,16.4,16.04,16.24,246259,0
2013-08-07,16.17,16.25,16.02,16.13,83514,0
2013-08-08,16.25,16.48,16.2,16.24,30770,0
2013-08-09,16.19,16.395,16,16,113143,0
2013-08-12,15.95,16.28,15.95,16.14,107480,0
2013-08-13,16.18,16.23,16.1,16.15,86627,0
2013-08-14,16.1,16.17,16,16.04,117518,0
2013-08-15,15.95,16.05,15.77,15.86,92956,0
2013-08-16,15.79,15.99,15.79,15.8,90927,0
2013-08-19,15.8,15.93,15.75,15.75,49333,0
2013-08-20,15.55,15.82,15.52,15.63,159699,0
2013-08-21,15.56,15.73,14.95,15.28,215230,0
2013-08-22,15.34,15.65,15.32,15.62,59149,0
2013-08-23,15.59,15.88,15.48,15.78,90965,0
2013-08-26,15.76,15.85,15.36,15.42,53899,0
2013-08-27,15.32,15.37,14.98,15.1,168142,0
2013-08-28,15.07,15.39,14.95,14.96,107832,0
2013-08-29,14.95,15.19,14.93,14.95,208177,0
2013-08-30,14.91,15.3,14.85,14.98,221254,0
2013-09-03,15.12,15.27,14.99,15.12,103790,0
2013-09-04,15.09,15.14,14.94,15.02,219671,0
2013-09-05,15.06,15.16,15.04,15.06,80363,0
2013-09-06,15.15,15.52,14.66,15.31,821142,0
2013-09-09,15.34,15.49,15.26,15.4,581237,0
2013-09-10,15.43,15.64,15.41,15.55,185096,0
2013-09-11,15.55,15.81,15.52,15.69,126355,0
2013-09-12,15.7,15.79,15.68,15.7,132643,0
2013-09-13,15.77,15.97,15.68,15.9,103557,0
2013-09-16,15.89,16.15,15.85,16,209610,0
2013-09-17,16.11,16.21,15.97,16.07,216741,0
2013-09-18,16.03,16.14,15.98,16.04,116256,0
2013-09-19,16.05,16.11,16,16.03,26949,0
2013-09-20,16.03,16.05,15.87,15.88,371169,0
2013-09-23,15.82,16.05,15.65,16.04,181887,0
2013-09-24,16.01,16.2,15.85,16,104100,0
2013-09-25,15.64,15.65,14.7,14.95,579381,0
2013-09-26,15,15.25,14.88,15.15,246700,0
2013-09-27,15.06,15.21,14.9,15.13,97478,0
2013-09-30,15,15.18,14.92,15.1,168700,0
2013-10-01,15.06,15.27,15.06,15.21,109800,0
2013-10-02,15.15,15.36,15,15.2,140200,0
2013-10-03,15.14,15.26,15.04,15.22,134000,0
2013-10-04,15.18,15.43,15.11,15.32,85100,0
2013-10-07,15.16,15.41,15.16,15.24,69400,0
2013-10-08,15.29,15.47,15.22,15.44,288000,0
2013-10-09,15.44,15.46,15.02,15.03,215398,0
2013-10-10,15.18,15.46,14.95,15,132070,0
2013-10-11,14.99,15.01,14.88,15.01,265259,0
2013-10-14,14.95,15.57,14.89,15.56,139374,0
2013-10-15,15.57,15.57,15.01,15.08,177751,0
2013-10-16,15.15,15.27,15.05,15.15,34200,0
2013-10-17,15.12,15.15,14.99,15.02,232800,0
2013-10-18,15.14,15.25,15.06,15.16,152300,0
2013-10-21,15.2,15.2,15.03,15.15,54000,0
2013-10-22,15.18,15.49,15.1,15.41,39000,0
2013-10-23,15.31,15.34,15.04,15.08,95900,0
2013-10-24,15.08,15.15,14.4,14.61,402100,0
2013-10-25,14.62,14.84,14.57,14.82,177086,0
2013-10-28,14.73,15.17,14.72,15.14,82000,0
2013-10-29,15.18,15.64,15.18,15.63,87200,0
2013-10-30,15.73,15.73,14.96,15.05,123400,0
2013-10-31,14.89,15.1,14.87,14.93,120553,0
2013-11-01,14.91,14.91,14.69,14.71,111800,0
2013-11-04,14.72,14.89,14.67,14.82,94581,0
2013-11-05,14.8,15.36,14.66,15.25,165900,0
2013-11-06,15.01,15.01,14.31,14.73,788900,0
2013-11-07,14.72,14.84,14.32,14.75,242700,0
2013-11-08,14.7,14.92,14.62,14.91,72500,0
2013-11-11,14.84,14.97,14.67,14.96,118291,0
2013-11-12,14.9,15.3,14.79,15.07,131700,0
2013-11-13,15.02,15.24,14.99,15.14,87200,0
2013-11-14,15.12,15.52,15.07,15.45,91200,0
2013-11-15,15.43,15.55,15.36,15.5,118000,0
2013-11-18,15.51,15.67,15.4,15.54,96900,0
2013-11-19,15.53,15.75,15.48,15.56,114686,0
2013-11-20,15.58,15.65,15.48,15.57,46500,0
2013-11-21,15.59,15.77,15.54,15.71,76600,0
2013-11-22,15.73,15.95,15.685,15.81,56524,0
2013-11-25,15.85,16.06,15.55,15.94,98900,0
2013-11-26,16,16.43,15.88,16.22,140400,0
2013-11-27,16.18,16.18,16,16.03,94500,0
2013-11-29,16.07,16.11,15.9,15.97,53199,0
2013-12-02,15.94,16.07,15.75,15.9,180000,0
2013-12-03,15.82,16.1,15.81,15.98,79859,0
2013-12-04,15.88,16.06,15.7,15.97,62100,0
2013-12-05,15.95,16.13,15.78,16.05,76800,0
2013-12-06,16.16,16.5,16.02,16.39,183900,0
2013-12-09,16.5,16.61,16.19,16.38,368376,0
2013-12-10,16.34,16.38,15.8,15.8,90800,0
2013-12-11,15.86,15.88,15.48,15.55,78200,0
2013-12-12,15.54,15.55,15.3,15.33,79978,0
2013-12-13,15.38,15.73,15.26,15.32,112100,0
2013-12-16,15.38,15.78,15.38,15.51,43745,0
2013-12-17,15.48,15.57,15.14,15.47,36300,0
2013-12-18,15.53,16.33,15.46,16.28,98900,0
2013-12-19,16.27,16.41,16,16.37,87800,0
2013-12-20,16.45,16.75,16.33,16.7,176000,0
2013-12-23,16.72,17.13,16.69,16.94,98800,0
2013-12-24,16.69,17.05,16.51,16.865,22271,0
2013-12-26,16.98,17.04,16.46,16.58,115000,0
2013-12-27,16.66,16.84,16.5,16.71,34100,0
2013-12-30,16.78,16.79,16.34,16.35,25000,0
2013-12-31,16.37,16.49,16.12,16.27,66700,0
2014-01-02,16.17,16.27,16.05,16.16,46867,0
2014-01-03,16.14,16.453,16.03,16.44,47791,0
2014-01-06,16.45,16.45,15.87,15.91,63800,0
2014-01-07,16,16.48,15.97,16.17,83700,0
2014-01-08,16.11,16.11,15.74,15.83,63000,0
2014-01-09,15.91,16,15.57,15.75,56700,0
2014-01-10,15.79,15.79,15.36,15.61,47300,0
2014-01-13,15.52,15.68,15.35,15.52,116500,0
2014-01-14,15.51,15.89,15.5,15.87,46500,0
2014-01-15,15.85,16.15,15.76,15.96,116800,0
2014-01-16,15.99,16.01,15.84,15.9,93163,0
2014-01-17,15.84,16.91,15.69,15.72,41200,0
2014-01-21,15.78,15.86,15.33,15.6,119700,0
2014-01-22,15.6,15.78,15.47,15.58,165400,0
2014-01-23,15.62,15.72,15.39,15.71,235000,0
2014-01-24,15.59,15.81,15.51,15.6,110300,0
2014-01-27,15.57,15.57,15.18,15.21,121900,0
2014-01-28,15.16,15.28,15.1,15.15,64100,0
2014-01-29,15.05,15.22,14.85,14.87,192200,0
2014-01-30,15.03,15.07,14.83,14.86,73900,0
2014-01-31,14.7,15.13,14.5,14.94,117100,0
2014-02-03,14.89,14.89,14.25,14.32,125457,0
2014-02-04,14.45,14.51,14.18,14.19,63941,0
2014-02-05,14.27,14.44,14.03,14.21,143475,0
2014-02-06,14.16,14.26,14,14.1,116403,0
2014-02-07,14.18,14.52,14.1,14.26,95801,0
2014-02-10,14.31,14.83,14.286,14.67,103747,0
2014-02-11,14.73,15.876,14.45,14.59,128624,0
2014-02-12,14.65,15.002,14.34,14.56,83032,0
2014-02-13,14.49,14.69,14.43,14.63,52108,0
2014-02-14,14.65,14.84,14.5,14.61,64605,0
2014-02-18,14.91,14.91,14.4,14.48,62158,0
2014-02-19,14.45,14.74,14.35,14.43,52111,0
2014-02-20,14.696,14.696,14.24,14.25,26932,0
2014-02-21,14.4,14.5,14.3,14.47,75926,0
2014-02-24,14.55,14.68,14.07,14.52,647401,0
2014-02-25,14.5,16,14.45,15.55,503184,0
2014-02-26,15.77,15.77,15.224,15.37,164515,0
2014-02-27,15.35,15.769,15,15.51,178532,0
2014-02-28,15.56,15.77,15.47,15.49,98655,0
2014-03-03,15.75,15.75,15.25,15.35,88456,0
2014-03-04,15.48,15.7,15.3,15.34,145262,0
2014-03-05,14.616,15.38,14.616,15.19,149348,0
2014-03-06,15.25,15.34,15.14,15.33,252351,0
2014-03-07,15.39,15.61,15.31,15.55,202812,0
2014-03-10,15.48,15.61,15.31,15.49,101087,0
2014-03-11,15.51,15.69,15.39,15.49,69069,0
2014-03-12,15.45,15.65,15.37,15.6,63888,0
2014-03-13,15.59,15.59,15.18,15.39,87678,0
2014-03-14,15.31,15.52,15.15,15.24,63084,0
2014-03-17,15.33,15.39,14.66,15.09,115060,0
2014-03-18,15.12,15.28,15.03,15.25,48311,0
2014-03-19,15.29,15.29,14.91,14.97,50860,0
2014-03-20,14.97,15.11,14.95,15.02,36095,0
2014-03-21,15.03,15.2,15.03,15.15,89055,0
2014-03-24,15.16,15.19,14.92,15.01,68506,0
2014-03-25,15.08,15.15,14.84,14.87,66333,0
2014-03-26,14.97,14.98,14.21,14.23,274900,0
2014-03-27,14.28,14.32,14.01,14.23,154408,0
2014-03-28,14.18,14.25,13.92,14.05,133225,0
2014-03-31,14.17,14.25,14.07,14.11,111242,0
2014-04-01,14.203,14.91,14.17,14.8,157053,0
2014-04-02,14.86,14.93,14.67,14.81,95889,0
2014-04-03,14.87,15.03,14.7,14.88,98832,0
2014-04-04,15,15.05,14.59,14.77,120052,0
2014-04-07,15.54,15.69,15.03,15.63,450892,0
2014-04-08,15.7,15.98,15.61,15.84,162157,0
2014-04-09,15.94,15.94,15.69,15.74,97650,0
2014-04-10,15.74,15.79,15.2,15.21,121647,0
2014-04-11,15.022,15.24,14.811,14.99,98028,0
2014-04-14,15.48,15.48,14.985,15.02,138525,0
2014-04-15,15.07,15.237,14.78,15.04,67879,0
2014-04-16,15.16,15.16,14.88,15.02,57607,0
2014-04-17,15.02,15.11,14.85,15.04,56618,0
2014-04-21,15.15,15.32,15.02,15.24,87174,0
2014-04-22,15.27,15.54,15.25,15.46,68655,0
2014-04-23,15.45,15.564,15.02,15.11,88263,0
2014-04-24,15.14,15.17,14.87,14.99,79132,0
2014-04-25,14.94,15.08,14.8,14.99,107335,0
2014-04-28,15.08,15.19,14.77,15.03,225831,0
2014-04-29,15.2,15.2,14.77,14.97,159331,0
2014-04-30,15.06,15.51,14.77,14.97,275577,0
2014-05-01,14.94,15.12,14.86,14.93,201780,0
2014-05-02,15.11,15.4,15,15.34,135183,0
2014-05-05,15.29,15.3,14.999,15.28,119452,0
2014-05-06,14.98,15.35,14.98,15.19,120618,0
2014-05-07,15.25,15.29,15.12,15.2,84284,0
2014-05-08,15.14,15.28,14.9,14.9,75974,0
2014-05-09,14.85,15.03,14.75,14.88,186143,0
2014-05-12,14.76,15.476,14.75,15.43,76855,0
2014-05-13,15.43,15.43,14.92,14.94,94866,0
2014-05-14,14.97,15.07,14.64,14.73,123596,0
2014-05-15,14.62,14.93,14.5,14.86,125573,0
2014-05-16,14.83,15,14.68,14.99,65512,0
2014-05-19,15.02,15.46,15.02,15.31,89877,0
2014-05-20,15.23,15.31,14.98,15.09,106490,0
2014-05-21,15.21,15.38,15.13,15.36,95443,0
2014-05-22,15.27,15.66,15.27,15.66,127810,0
2014-05-23,15.67,15.7,15.5,15.6,59574,0
2014-05-27,15.7,15.81,15.65,15.74,121984,0
2014-05-28,15.76,16,15.59,15.91,81371,0
2014-05-29,15.99,16.09,15.81,15.85,77804,0
2014-05-30,15.91,15.91,15.67,15.8,58983,0
2014-06-02,15.67,15.97,15.65,15.87,80365,0
2014-06-03,15.502,15.87,15.502,15.7,147288,0
2014-06-04,15.72,15.78,15.56,15.7,84462,0
2014-06-05,15.79,15.88,15.7,15.84,155682,0
2014-06-06,15.95,16.07,15.77,15.81,93177,0
2014-06-09,15.86,16.1,15.85,16.1,328049,0
2014-06-10,16,16.13,15.86,15.99,94900,0
2014-06-11,15.96,16.04,15.846,15.99,78722,0
2014-06-12,15.92,16.15,15.81,15.97,117885,0
2014-06-13,16.05,16.05,15.63,15.78,96394,0
2014-06-16,15.74,15.8,15.48,15.72,130022,0
2014-06-17,15.67,15.89,15.5,15.82,85348,0
2014-06-18,15.91,16.04,15.69,16.02,96525,0
2014-06-19,16.03,16.25,15.98,16.07,121002,0
2014-06-20,16.15,16.17,15.81,16.1,139676,0
2014-06-23,16.03,16.13,15.89,15.97,52870,0
2014-06-24,15.87,16.26,15.76,15.76,77614,0
2014-06-25,15.63,16.05,15.56,16.03,121515,0
2014-06-26,16.1,16.35,15.87,16.12,196486,0
2014-06-27,16.05,16.25,15.87,16.07,228284,0
2014-06-30,16.07,16.07,15.53,15.61,111247,0
2014-07-01,15.67,16.16,15.64,16.09,230950,0
2014-07-02,16.14,16.14,15.93,16,118700,0
2014-07-03,16.03,16.23,15.94,16.23,23405,0
2014-07-07,16.18,16.25,15.98,16.12,85594,0
2014-07-08,16.11,16.11,15.93,15.96,93822,0
2014-07-09,15.96,16.01,15.82,16.01,131160,0
2014-07-10,15.73,16.13,15.33,15.43,110429,0
2014-07-11,15.38,15.55,15.24,15.4,98831,0
2014-07-14,15.4,15.57,15.38,15.39,77502,0
2014-07-15,15.36,15.39,15.28,15.36,99356,0
2014-07-16,15.45,15.45,15.24,15.27,103775,0
2014-07-17,15.14,15.25,15.06,15.15,127653,0
2014-07-18,15.1,15.51,15.095,15.4,86643,0
2014-07-21,15.31,15.31,15.11,15.15,104969,0
2014-07-22,15.468,15.468,15.19,15.28,62179,0
2014-07-23,15.26,15.29,15.19,15.24,49938,0
2014-07-24,15.25,15.59,15.2,15.56,108750,0
2014-07-25,15.6,15.79,15.42,15.68,118628,0
2014-07-28,15.65,15.65,15.23,15.25,91046,0
2014-07-29,15.24,15.4,15.2,15.29,51930,0
2014-07-30,15.34,15.45,15.21,15.3,122603,0
2014-07-31,15.24,15.26,14.88,14.9,123914,0
2014-08-01,13.78,14.22,13.52,13.92,395482,0
2014-08-04,13.94,13.94,13.55,13.69,157204,0
2014-08-05,13.61,13.93,13.61,13.83,172550,0
2014-08-06,13.84,14.51,13.82,14.42,188295,0
2014-08-07,14.4,14.629,14.36,14.38,96244,0
2014-08-08,14.29,14.49,14.2,14.39,137753,0
2014-08-11,14.47,14.86,14.47,14.59,81208,0
2014-08-12,14.55,14.68,14.35,14.46,77590,0
2014-08-13,14.49,14.74,14.4,14.42,178788,0
2014-08-14,14.49,14.52,14.4,14.47,92943,0
2014-08-15,14.62,14.63,14.35,14.47,106173,0
2014-08-18,14.56,14.68,14.471,14.52,92207,0
2014-08-19,14.57,14.706,13.664,14.5,72114,0
2014-08-20,14.11,14.51,14.1,14.49,59276,0
2014-08-21,14.604,14.604,14.3,14.43,68926,0
2014-08-22,14.4,14.5,14.4,14.48,73012,0
2014-08-25,14.5,14.55,14.32,14.46,59253,0
2014-08-26,14.43,14.5,14.42,14.49,64327,0
2014-08-27,14.47,14.5,14.19,14.22,64281,0
2014-08-28,14.11,14.38,14.11,14.34,88431,0
2014-08-29,14.34,14.5,14.1,14.44,76560,0
2014-09-02,14.52,14.52,14.3,14.42,64239,0
2014-09-03,14.43,14.5,14.34,14.38,55398,0
2014-09-04,14.39,14.5,14.39,14.39,65374,0
2014-09-05,14.31,14.46,14.31,14.38,68899,0
2014-09-08,14.35,14.47,14.32,14.37,56014,0
2014-09-09,14.3,14.34,14.03,14.13,91567,0
2014-09-10,14.18,14.25,14.05,14.12,68840,0
2014-09-11,14.03,14.19,13.92,14,83734,0
2014-09-12,13.95,14.14,13.81,13.97,111453,0
2014-09-15,13.94,14.025,13.76,13.93,100375,0
2014-09-16,13.95,13.99,13.8,13.83,27604,0
2014-09-17,13.8,13.95,13.69,13.69,41844,0
2014-09-18,13.74,13.83,13.7,13.81,55548,0
2014-09-19,13.8,13.92,13.55,13.83,142144,0
2014-09-22,13.74,13.79,13.64,13.65,220497,0
2014-09-23,13.62,13.72,13.323,13.33,87942,0
2014-09-24,13.34,13.56,13.305,13.53,95843,0
2014-09-25,13.43,13.5,13.17,13.31,78136,0
2014-09-26,13.3,13.56,13.29,13.4,60688,0
2014-09-29,13.25,13.47,13.09,13.39,52742,0
2014-09-30,13.33,13.45,12.92,12.97,107174,0
2014-10-01,12.98,12.98,12.65,12.69,83427,0
2014-10-02,12.71,13.25,12.71,13.14,190903,0
2014-10-03,13.28,13.37,13.13,13.23,65070,0
2014-10-06,13.23,13.3,13.04,13.07,132487,0
2014-10-07,13.03,13.21,12.81,12.85,51916,0
2014-10-08,12.92,13.19,12.84,13.1,123533,0
2014-10-09,13.04,13.25,12.9,12.95,81107,0
2014-10-10,12.9,13.224,12.77,13.05,120418,0
2014-10-13,13,13.02,12.74,12.79,148795,0
2014-10-14,12.91,13.098,12.75,12.86,210325,0
2014-10-15,12.65,13.13,12.509,13.07,112928,0
2014-10-16,12.86,13.17,12.81,13.03,116166,0
2014-10-17,13.12,13.31,13,13.23,138320,0
2014-10-20,13.21,13.32,13.14,13.25,146431,0
2014-10-21,13.25,13.4,12.96,13.1,145981,0
2014-10-22,13.09,13.15,12.87,12.95,74211,0
2014-10-23,13.01,13.095,12.8,12.93,63390,0
2014-10-24,12.91,13.28,12.8,13.19,82942,0
2014-10-27,13.09,13.14,12.87,13.1,39212,0
2014-10-28,13.23,13.69,13.19,13.69,90515,0
2014-10-29,13.63,13.72,13.47,13.57,88059,0
2014-10-30,13.67,13.74,13.54,13.69,58491,0
2014-10-31,13.93,14.06,13.84,13.87,91887,0
2014-11-03,13.91,14.05,13.84,13.99,91407,0
2014-11-04,14.01,14.28,14.01,14.26,82506,0
2014-11-05,14.33,14.459,14.21,14.33,161495,0
2014-11-06,14.4,14.45,14.32,14.44,69033,0
2014-11-07,12.1,13.16,11.58,12.65,914599,0
2014-11-10,12.67,12.96,12.44,12.62,281744,0
2014-11-11,12.59,13.13,12.53,12.74,165730,0
2014-11-12,12.99,13.635,12.79,13.4,236422,0
2014-11-13,13.65,13.675,13.15,13.17,305407,0
2014-11-14,13.2,13.28,13.15,13.15,221574,0
2014-11-17,13.1,13.19,12.97,12.98,171671,0
2014-11-18,12.99,13.189,12.98,12.98,95979,0
2014-11-19,12.98,13.07,12.91,12.94,126919,0
2014-11-20,12.93,13.04,12.93,12.98,86031,0
2014-11-21,13.13,13.32,12.95,13.05,117975,0
2014-11-24,13.04,13.23,12.96,13.15,248495,0
2014-11-25,13.16,13.3,13.14,13.3,125054,0
2014-11-26,13.29,13.43,13.25,13.27,85774,0
2014-11-28,13.35,13.44,13.13,13.13,43001,0
2014-12-01,13.14,13.18,12.95,12.97,125372,0
2014-12-02,13.07,13.11,12.95,13.06,242281,0
2014-12-03,13.02,13.25,13.02,13.17,235849,0
2014-12-04,13.1,13.21,13.02,13.03,162514,0
2014-12-05,13.05,13.23,13,13.15,374505,0
2014-12-08,13.53,13.72,13.11,13.37,356191,0
2014-12-09,13.25,13.62,13.2,13.6,300944,0
2014-12-10,13.5,14.09,13.42,13.8,307337,0
2014-12-11,13.5,13.5,12.66,13.12,302825,0
2014-12-12,13,13.13,12.95,12.97,89235,0
2014-12-15,13.05,13.06,12.76,12.99,92756,0
2014-12-16,12.98,13.32,12.62,13.22,97374,0
2014-12-17,13.2,13.49,13.04,13.49,95522,0
2014-12-18,13.49,13.5,12.81,12.85,166567,0
2014-12-19,12.85,13.02,12.68,12.81,267283,0
2014-12-22,12.78,12.91,12.47,12.7,123057,0
2014-12-23,12.74,13.05,12.68,12.84,99282,0
2014-12-24,12.82,12.9,12.57,12.66,97727,0
2014-12-26,12.72,13.03,12.66,13.02,83521,0
2014-12-29,13.02,13.62,13.02,13.62,106541,0
2014-12-30,13.6,13.96,13.52,13.88,129262,0
2014-12-31,13.87,14.17,13.86,13.91,144420,0
2015-01-02,13.94,14.24,13.46,13.47,67752,0
2015-01-05,13.42,13.74,13.12,13.37,102022,0
2015-01-06,13.35,13.44,12.86,13.01,85445,0
2015-01-07,13.09,13.29,13.09,13.14,54770,0
2015-01-08,13.22,13.3,13.1,13.28,43772,0
2015-01-09,13.35,13.35,12.77,12.77,67645,0
2015-01-12,12.91,13.23,12.62,13.19,409427,0
2015-01-13,13.28,13.65,13.24,13.44,353946,0
2015-01-14,13.48,13.84,13.35,13.64,163520,0
2015-01-15,13.69,13.98,13.38,13.57,141101,0
2015-01-16,13.52,13.85,13.52,13.72,131787,0
2015-01-20,13.524,13.72,13.34,13.48,58418,0
2015-01-21,13.46,13.63,13.292,13.42,84541,0
2015-01-22,13.51,13.78,13.25,13.66,98267,0
2015-01-23,13.62,13.82,13.55,13.59,117849,0
2015-01-26,13.57,13.75,13.55,13.59,67620,0
2015-01-27,13.46,13.69,13.45,13.57,70905,0
2015-01-28,13.678,13.7,13.24,13.35,79633,0
2015-01-29,13.49,13.62,13.32,13.61,47366,0
2015-01-30,13.48,13.9,13.14,13.15,125046,0
2015-02-02,13.19,13.56,13.11,13.53,91873,0
2015-02-03,13.994,13.994,13.49,13.66,92050,0
2015-02-04,13.56,13.808,13.45,13.56,114777,0
2015-02-05,13.56,13.984,13.54,13.64,62195,0
2015-02-06,13.6,13.848,13.6,13.69,75161,0
2015-02-09,13.78,13.81,13.41,13.52,48718,0
2015-02-10,13.63,13.816,13.59,13.65,30300,0
2015-02-11,13.65,13.748,13.43,13.49,97082,0
2015-02-12,13.58,13.738,13.35,13.5,33994,0
2015-02-13,13.56,13.64,13.45,13.49,54906,0
2015-02-17,13.24,13.56,13.24,13.5,100127,0
2015-02-18,13.54,13.63,13.45,13.47,55167,0
2015-02-19,13.54,13.58,13.42,13.46,137179,0
2015-02-20,13.52,13.52,13.38,13.5,40532,0
2015-02-23,13.42,13.5,13.21,13.37,40064,0
2015-02-24,13.32,13.61,13.22,13.35,151155,0
2015-02-25,13.88,14.41,13.49,13.68,396176,0
2015-02-26,13.61,13.77,13.22,13.32,211756,0
2015-02-27,13.26,13.35,13,13.03,89921,0
2015-03-02,13.01,13.33,13.01,13.2,155300,0
2015-03-03,13.2,13.44,13.11,13.41,147200,0
2015-03-04,13.43,13.69,13.1,13.44,1383400,0
2015-03-05,13.46,13.61,13.43,13.55,287500,0
2015-03-06,13.51,13.69,13.43,13.48,439700,0
2015-03-09,13.54,13.99,13.54,13.75,117800,0
2015-03-10,13.79,14.02,13.7,13.99,249200,0
2015-03-11,14,14.18,13.84,13.96,132200,0
2015-03-12,13.94,14.76,13.93,14.67,180500,0
2015-03-13,14.67,14.78,14.48,14.57,97800,0
2015-03-16,14.6,14.69,14.48,14.62,115100,0
2015-03-17,14.64,14.67,14.41,14.44,76000,0
2015-03-18,14.47,14.65,14.34,14.48,65900,0
2015-03-19,14.49,14.64,14.33,14.55,90400,0
2015-03-20,14.62,14.96,14.52,14.71,135400,0
2015-03-23,14.64,14.88,14.55,14.78,73200,0
2015-03-24,14.74,14.85,14.62,14.75,124400,0
2015-03-25,14.72,14.72,14.49,14.49,102100,0
2015-03-26,14.42,14.56,14.06,14.07,84500,0
2015-03-27,14.07,14.47,13.95,14.45,135000,0
2015-03-30,14.45,14.85,14.42,14.67,144800,0
2015-03-31,14.75,14.84,14.35,14.69,490196,0
2015-04-01,14.57,15.19,14.57,15.06,262600,0
2015-04-02,15.12,15.48,15.08,15.43,153300,0
2015-04-06,15.39,15.48,14.91,15.05,74600,0
2015-04-07,15.03,15.4,14.96,15.2,128655,0
2015-04-08,15.19,15.38,15.12,15.25,55600,0
2015-04-09,15.25,15.33,14.97,15.02,87219,0
2015-04-10,15.06,15.15,14.95,15.04,99200,0
2015-04-13,14.96,15.14,14.69,14.82,97200,0
2015-04-14,14.93,14.93,14.61,14.76,90300,0
2015-04-15,14.68,15.45,14.68,15.11,145311,0
2015-04-16,15.08,15.31,14.82,14.95,65446,0
2015-04-17,14.84,15.13,14.53,15.11,195700,0
2015-04-20,15.37,15.43,14.95,15.05,149006,0
2015-04-21,15.18,15.18,14.93,15,134354,0
2015-04-22,14.96,15.06,14.94,14.98,82404,0
2015-04-23,15,15.33,14.95,15.25,142700,0
2015-04-24,15.3,15.34,15.14,15.3,45500,0
2015-04-27,15.34,15.35,14.94,15.07,100500,0
2015-04-28,15.05,15.5,14.87,15.44,158900,0
2015-04-29,15.33,15.42,14.84,14.93,150900,0
2015-04-30,14.86,15.01,14.67,14.73,128500,0
2015-05-01,14.74,15.03,14.7,14.99,106800,0
2015-05-04,15.03,15.13,14.74,14.88,115100,0
2015-05-05,15.45,15.45,14.72,14.87,170700,0
2015-05-06,14.87,14.91,14.18,14.19,108220,0
2015-05-07,14.19,14.49,14.16,14.44,123180,0
2015-05-08,14.57,14.57,14.36,14.42,84800,0
2015-05-11,14.42,14.54,14.36,14.39,60700,0
2015-05-12,14.2,14.31,13.91,14.21,84346,0
2015-05-13,14.26,14.29,14.05,14.1,103400,0
2015-05-14,14.1,14.24,14.03,14.17,77600,0
2015-05-15,14.19,14.19,13.96,14.09,88783,0
2015-05-18,14.01,14.21,13.98,14.17,98590,0
2015-05-19,14.18,14.38,14,14.37,83600,0
2015-05-20,14.34,14.41,14.12,14.2,50000,0
2015-05-21,14.16,14.18,13.87,13.97,55700,0
2015-05-22,13.93,13.98,13.73,13.79,69000,0
2015-05-26,13.74,13.85,13.51,13.73,78313,0
2015-05-27,13.7,13.84,13.6,13.8,66600,0
2015-05-28,13.73,13.82,13.58,13.67,64991,0
2015-05-29,13.62,13.67,13.31,13.4,155400,0
2015-06-01,13.52,13.55,13.255,13.43,59541,0
2015-06-02,13.42,13.56,13.32,13.4,143451,0
2015-06-03,13.35,13.67,13.35,13.54,153300,0
2015-06-04,13.45,13.64,13.4,13.59,115600,0
2015-06-05,13.55,13.67,13.28,13.64,119000,0
2015-06-08,13.64,13.64,13.11,13.13,95600,0
2015-06-09,13.09,13.49,12.96,13.29,115765,0
2015-06-10,13.3,13.62,13.3,13.52,70915,0
2015-06-11,13.49,13.73,13.42,13.57,43080,0
2015-06-12,13.53,14.07,13.51,13.73,84300,0
2015-06-15,13.62,13.79,13.48,13.63,59400,0
2015-06-16,13.61,13.75,13.5,13.66,44200,0
2015-06-17,13.69,13.77,13.61,13.66,26000,0
2015-06-18,13.67,13.76,13.56,13.61,79700,0
2015-06-19,13.66,13.79,13.53,13.7,151000,0
2015-06-22,13.83,13.83,13.59,13.69,62700,0
2015-06-23,13.74,13.9,13.62,13.89,80083,0
2015-06-24,13.9,14.05,13.66,13.82,62200,0
2015-06-25,13.92,14.04,13.7,13.87,53600,0
2015-06-26,13.85,13.98,13.75,13.93,123300,0
2015-06-29,13.79,13.88,13.46,13.52,47700,0
2015-06-30,13.57,13.65,13.39,13.55,68059,0
2015-07-01,13.61,13.64,13.27,13.42,75600,0
2015-07-02,13.44,13.49,13.24,13.39,24500,0
2015-07-06,13.39,13.44,13.2,13.34,43600,0
2015-07-07,13.38,13.43,12.94,13.38,62300,0
2015-07-08,13.37,13.43,13.02,13.31,54100,0
2015-07-09,13.44,13.44,13.08,13.08,47100,0
2015-07-10,13.2,13.52,13.15,13.41,42100,0
2015-07-13,13.47,13.59,13.13,13.52,51900,0
2015-07-14,13.53,13.655,13.47,13.62,38451,0
2015-07-15,13.55,13.56,13.23,13.3,50308,0
2015-07-16,13.38,13.53,13.29,13.47,55500,0
2015-07-17,13.52,13.52,13.21,13.28,53500,0
2015-07-20,13.28,13.28,12.94,12.95,30700,0
2015-07-21,12.91,13.15,12.82,12.99,44800,0
2015-07-22,13,13.19,12.82,12.89,35400,0
2015-07-23,12.84,12.97,12.48,12.59,53600,0
2015-07-24,12.64,12.7,12.21,12.27,52800,0
2015-07-27,12.24,12.61,12.24,12.38,75200,0
2015-07-28,12.11,12.65,12.05,12.59,101300,0
2015-07-29,13.4,13.4,11.84,11.87,114900,0
2015-07-30,11.72,12.89,11.72,12.6,150100,0
2015-07-31,12.7,13.08,12.61,12.99,135600,0
2015-08-03,13.12,13.5,13,13.33,282506,0
2015-08-04,13.37,13.5,13.06,13.28,128500,0
2015-08-05,13.36,13.53,13.02,13.07,99100,0
2015-08-06,13.03,13.1,12.44,12.92,321156,0
2015-08-07,12.82,13.01,12.76,12.9,82500,0
2015-08-10,12.85,13.16,12.68,12.93,225800,0
2015-08-11,12.85,12.97,12.57,12.8,125658,0
2015-08-12,12.72,12.75,12.33,12.7,176200,0
2015-08-13,12.69,13,12.44,12.86,115500,0
2015-08-14,12.86,13,12.32,12.89,137200,0
2015-08-17,12.87,13.39,12.11,13.2,108800,0
2015-08-18,13.23,13.27,12.62,13.22,89000,0
2015-08-19,13.1,13.22,12.88,12.99,74100,0
2015-08-20,12.88,13.14,12.75,12.99,100600,0
2015-08-21,12.8,12.87,12.37,12.58,101200,0
2015-08-24,12.12,12.53,11.678,12.35,141883,0
2015-08-25,12.82,12.83,11.88,12,171600,0
2015-08-26,12.2,12.55,11.94,12.51,148500,0
2015-08-27,12.57,12.57,12.17,12.43,112800,0
2015-08-28,12.35,12.85,12.35,12.72,108600,0
2015-08-31,12.64,12.81,12.54,12.75,121800,0
2015-09-01,12.59,12.72,12.02,12.16,116300,0
2015-09-02,12.26,12.55,12.22,12.48,107100,0
2015-09-03,12.54,12.55,12.33,12.49,88800,0
2015-09-04,12.3,12.53,12.29,12.46,46800,0
2015-09-08,12.6,12.6,12.43,12.52,88700,0
2015-09-09,12.64,12.67,12.39,12.42,135400,0
2015-09-10,12.4,12.66,12.38,12.59,63760,0
2015-09-11,12.56,12.62,12.41,12.54,58200,0
2015-09-14,12.53,12.65,12.42,12.57,137300,0
2015-09-15,12.61,12.72,12.43,12.49,42800,0
2015-09-16,12.48,12.69,12.28,12.59,79800,0
2015-09-17,12.55,12.74,12.48,12.56,64938,0
2015-09-18,12.41,12.68,12.16,12.24,139900,0
2015-09-21,12.35,12.73,12.18,12.39,49300,0
2015-09-22,12.26,12.41,12.16,12.24,56300,0
2015-09-23,12.29,12.33,12.09,12.23,60700,0
2015-09-24,12.12,12.12,11.87,11.99,55968,0
2015-09-25,12.05,12.05,11.35,11.39,95900,0
2015-09-28,11.38,11.42,11.15,11.2,53374,0
2015-09-29,11.18,11.54,11.09,11.54,66800,0
2015-09-30,11.6,11.64,11.05,11.27,136700,0
2015-10-01,11.2,11.37,11.08,11.28,64500,0
2015-10-02,11.15,11.19,10.9,11.18,66800,0
2015-10-05,11.24,11.62,11.2,11.54,47482,0
2015-10-06,11.54,11.59,11.13,11.26,36000,0
2015-10-07,11.27,11.59,11.26,11.54,75500,0
2015-10-08,11.46,11.79,11.26,11.36,57500,0
2015-10-09,11.42,11.6,11.29,11.3,83400,0
2015-10-12,11.36,11.62,11.14,11.57,81859,0
2015-10-13,11.45,11.7,11.45,11.52,31900,0
2015-10-14,11.48,11.66,11.26,11.29,161200,0
2015-10-15,11.36,11.4,11.15,11.4,91200,0
2015-10-16,11.43,11.54,11.19,11.49,72200,0
2015-10-19,11.49,11.8,11.39,11.8,109343,0
2015-10-20,11.75,11.9,11.63,11.82,42205,0
2015-10-21,11.81,11.81,11.17,11.24,62100,0
2015-10-22,11.35,11.73,11.17,11.73,72200,0
2015-10-23,11.93,11.93,11.29,11.73,79100,0
2015-10-26,11.7,12.09,11.59,12.05,64300,0
2015-10-27,11.95,12.09,11.8,12.03,121500,0
2015-10-28,12.02,12.65,11.88,12.65,132000,0
2015-10-29,12.53,12.61,12.1,12.13,174800,0
2015-10-30,12.12,12.19,11.61,11.74,90300,0
2015-11-02,11.79,12.21,11.79,11.99,69205,0
2015-11-03,11.88,12.03,11.88,11.95,58500,0
2015-11-04,11.95,11.95,11.66,11.85,144055,0
2015-11-05,11.84,11.84,11.41,11.58,198700,0
2015-11-06,10.92,11.47,9.95,10.08,182600,0
2015-11-09,10.03,10.17,9.94,10.01,157540,0
2015-11-10,9.94,10.23,9.72,10.04,150400,0
2015-11-11,10.1,10.3,9.97,10.06,70500,0
2015-11-12,9.97,10.09,9.68,9.69,88800,0
2015-11-13,9.76,9.85,9.58,9.61,94400,0
2015-11-16,9.57,9.82,9.5,9.7,118000,0
2015-11-17,9.67,9.99,9.6,9.72,99500,0
2015-11-18,9.69,10.15,9.69,10.03,132000,0
2015-11-19,10.01,10.09,9.72,10.03,99400,0
2015-11-20,10.05,10.5,10.05,10.39,81900,0
2015-11-23,10.35,10.74,10.33,10.58,138800,0
2015-11-24,10.49,10.83,10.47,10.74,72900,0
2015-11-25,10.82,10.88,10.64,10.79,55600,0
2015-11-27,10.77,10.86,10.56,10.58,16400,0
2015-11-30,10.54,10.74,10.49,10.67,86600,0
2015-12-01,10.82,11.01,10.36,10.44,79567,0
2015-12-02,10.41,10.82,10.36,10.61,51637,0
2015-12-03,10.57,10.73,10.14,10.27,80852,0
2015-12-04,10.32,10.55,10.26,10.36,76400,0
2015-12-07,10.3,10.43,10.22,10.29,128900,0
2015-12-08,10.16,10.18,9.84,9.9,93241,0
2015-12-09,9.83,9.99,9.75,9.79,128800,0
2015-12-10,9.73,9.88,9.58,9.65,163300,0
2015-12-11,9.48,9.65,9.13,9.2,151800,0
2015-12-14,9.17,9.26,8.96,8.99,118816,0
2015-12-15,8.99,9.45,8.93,9.01,147800,0
2015-12-16,9.07,9.31,8.93,9.02,149600,0
2015-12-17,9.07,9.13,8.82,8.96,212700,0
2015-12-18,8.9,9.12,8.84,9.03,122700,0
2015-12-21,9.14,9.17,8.78,8.86,115700,0
2015-12-22,8.86,8.94,8.64,8.84,76274,0
2015-12-23,8.86,9.01,8.78,8.89,121900,0
2015-12-24,8.87,9.1,8.87,9.05,39811,0
2015-12-28,9.03,9.09,8.9,8.97,114098,0
2015-12-29,8.97,9.1,8.83,9.01,39096,0
2015-12-30,8.96,9.175,8.94,9,107864,0
2015-12-31,8.98,9.09,8.79,9,95324,0
2016-01-04,8.85,8.94,8.71,8.84,138816,0
2016-01-05,8.8,9.565,8.51,8.88,88490,0
2016-01-06,8.8,8.97,8.56,8.73,76604,0
2016-01-07,8.56,8.57,8.12,8.16,59290,0
2016-01-08,8.14,8.25,7.77,7.77,136180,0
2016-01-11,7.8,8.21,7.8,8.03,115163,0
2016-01-12,8.07,8.2175,7.96,8.11,84184,0
2016-01-13,8.12,8.35,7.9,7.95,119230,0
2016-01-14,7.97,8.22,7.92,8.1,55014,0
2016-01-15,7.91,8.28,7.6,7.82,68918,0
2016-01-19,7.89,7.89,7.26,7.43,213200,0
2016-01-20,7.34,8.06,7.24,8.01,115368,0
2016-01-21,8.02,8.38,7.88,8.14,108709,0
2016-01-22,8.25,8.39,8.14,8.31,50603,0
2016-01-25,8.24,8.92,8.06,8.12,53454,0
2016-01-26,8.07,8.7,8.01,8.67,102868,0
2016-01-27,8.59,8.66,8.42,8.56,82851,0
2016-01-28,8.61,8.7099,8.38,8.41,47873,0
2016-01-29,8.43,8.65,8.43,8.61,52735,0
2016-02-01,8.56,8.65,8.37,8.42,18751,0
2016-02-02,8.35,8.43,8.055,8.27,43248,0
2016-02-03,8.31,8.31,7.93,8.06,47853,0
2016-02-04,8.07,8.23,7.865,8.07,37616,0
2016-02-05,8.04,8.35,7.73,7.73,58334,0
2016-02-08,7.63,7.72,7.32,7.56,56273,0
2016-02-09,7.46,7.49,7,7.05,53700,0
2016-02-10,7.16,7.63,7,7.2,51838,0
2016-02-11,7.06,7.37,6.685,7.28,38356,0
2016-02-12,7.13,7.5,6.7,7.47,45076,0
2016-02-16,7.51,7.59,7.32,7.55,45148,0
2016-02-17,7.57,7.83,7.51,7.78,49800,0
2016-02-18,7.76,7.82,7.535,7.64,72041,0
2016-02-19,7.65,7.75,7.51,7.58,23408,0
2016-02-22,7.61,7.76,7.37,7.39,49027,0
2016-02-23,7.35,8.08,7.18,7.35,53245,0
2016-02-24,7.34,7.45,6.86,7.36,61420,0
2016-02-25,7.35,7.42,7.35,7.38,33990,0
2016-02-26,7.44,7.5,7.35,7.46,34367,0
2016-02-29,7.44,8.04,7.27,7.79,43166,0
2016-03-01,7.88,8.33,7.82,8.22,46912,0
2016-03-02,8.18,8.49,8.18,8.28,30610,0
2016-03-03,8.28,8.94,7.73,8.9,94157,0
2016-03-04,8.93,9.04,8.52,8.59,94341,0
2016-03-07,8.63,9.12,7.77,9.11,59437,0
2016-03-08,9.02,9.02,8.495,8.65,64772,0
2016-03-09,8.71,8.98,8.56,8.66,45187,0
2016-03-10,8.67,8.98,8.6,8.87,94420,0
2016-03-11,8.9,9.21,8.76,9.14,46548,0
2016-03-14,9.1,9.1,8.76,8.81,27992,0
2016-03-15,8.78,8.885,8.49,8.63,53218,0
2016-03-16,8.56,8.82,8.43,8.73,45737,0
2016-03-17,8.67,9.12,8.26,8.94,52647,0
2016-03-18,9,9.11,8.6,9.04,97504,0
2016-03-21,9.01,9.09,8.51,8.52,50612,0
2016-03-22,8.42,8.52,8.01,8.29,40757,0
2016-03-23,8.28,8.28,7.75,7.76,32718,0
2016-03-24,7.75,7.8499,7.61,7.78,64835,0
2016-03-28,7.85,7.85,7.5,7.66,50174,0
2016-03-29,7.66,7.95,7.52,7.92,48531,0
2016-03-30,7.98,8.21,7.84,8.01,51866,0
2016-03-31,8.01,8.125,7.73,7.75,58679,0
2016-04-01,7.64,7.75,7.5,7.55,39304,0
2016-04-04,7.53,7.76,7.07,7.17,38365,0
2016-04-05,7.11,7.22,7,7.12,55902,0
2016-04-06,7.09,7.6,7.06,7.57,49707,0
2016-04-07,7.5,7.52,7.02,7.12,55431,0
2016-04-08,7.15,7.46,7.06,7.26,57014,0
2016-04-11,7.29,7.74,7.22,7.25,55580,0
2016-04-12,7.69,7.77,7.35,7.66,40005,0
2016-04-13,7.71,7.995,7.51,7.9,53880,0
2016-04-14,7.87,8.07,7.66,7.89,40490,0
2016-04-15,7.82,7.84,7.68,7.81,26588,0
2016-04-18,7.81,7.955,7.745,7.85,40872,0
2016-04-19,7.84,7.92,7.63,7.76,44372,0
2016-04-20,7.63,7.95,7.62,7.63,29629,0
2016-04-21,7.684,7.7,7.42,7.45,21903,0
2016-04-22,7.49,7.61,7.36,7.59,35031,0
2016-04-25,7.48,7.5,7.28,7.41,25792,0
2016-04-26,7.39,7.62,7.34,7.59,54856,0
2016-04-27,7.55,7.5678,7.46,7.51,28693,0
2016-04-28,7.45,7.58,7.44,7.47,33233,0
2016-04-29,7.45,7.72,7.33,7.37,45445,0
2016-05-02,7.44,7.93,7.265,7.9,120898,0
2016-05-03,8.1,8.1,7.11,7.115,110789,0
2016-05-04,6.92,7.18,6.891,7.03,88597,0
2016-05-05,7.03,7.12,6.9642,7.02,59116,0
2016-05-06,7,7.35,7,7.31,98363,0
2016-05-09,7.31,7.7001,7.3,7.55,50659,0
2016-05-10,7.62,7.75,7.45,7.65,68033,0
2016-05-11,7.63,7.63,7.15,7.2,45861,0
2016-05-12,7.29,7.31,7.15,7.17,33510,0
2016-05-13,7.12,7.2,7.02,7.03,67603,0
2016-05-16,7.02,7.19,6.97,7,56893,0
2016-05-17,6.98,7.55,6.95,6.99,97249,0
2016-05-18,6.96,7.08,6.88,6.9,139196,0
2016-05-19,6.87,6.93,6.66,6.66,54833,0
2016-05-20,6.72,7,6.72,6.87,97095,0
2016-05-23,6.93,7.21,6.93,7,91775,0
2016-05-24,7.06,7.32,7.06,7.26,73462,0
2016-05-25,7.25,7.5,7.25,7.37,74208,0
2016-05-26,7.36,7.58,7.32,7.44,48998,0
2016-05-27,7.42,7.6,7.415,7.47,48347,0
2016-05-31,7.45,7.67,7.042,7.42,146942,0
2016-06-01,7.19,7.53,7.18,7.51,80436,0
2016-06-02,7.37,7.71,7.37,7.64,51698,0
2016-06-03,7.59,7.95,7.47,7.91,88482,0
2016-06-06,7.94,8.13,7.87,8,96669,0
2016-06-07,7.98,8.1,7.85,7.86,144495,0
2016-06-08,7.89,8.12,7.84,8.08,54043,0
2016-06-09,8.04,8.08,7.94,8,65467,0
2016-06-10,8,8.04,7.79,7.95,94233,0
2016-06-13,7.89,8.07,7.6,8.02,68030,0
2016-06-14,7.94,8.1789,7.4,7.49,182746,0
2016-06-15,7.49,7.74,7.28,7.68,70333,0
2016-06-16,7.41,7.64,7.35,7.62,129411,0
2016-06-17,7.61,7.86,7.55,7.8,118231,0
2016-06-20,7.91,8.065,7.88,8.02,109189,0
2016-06-21,8,8.03,7.72,7.76,43574,0
2016-06-22,7.73,7.92,7.73,7.78,99607,0
2016-06-23,7.81,7.93,7.69,7.79,210366,0
2016-06-24,7.4,8.19,7.4,8.17,1214570,0
2016-06-27,8.19,8.19,7.91,8,233804,0
2016-06-28,8.12,8.2,7.97,8,110748,0
2016-06-29,8.09,8.17,8,8.01,215980,0
2016-06-30,8,8.42,8,8.19,166304,0
2016-07-01,8.22,8.63,8.21,8.57,153909,0
2016-07-05,8.5,8.52,8.09,8.15,198862,0
2016-07-06,8.08,8.33,8.08,8.18,93787,0
2016-07-07,8.14,8.3,8.14,8.18,103115,0
2016-07-08,8.22,8.3999,8.17,8.22,35865,0
2016-07-11,8.36,8.45,8.15,8.43,136418,0
2016-07-12,8.44,8.68,8.37,8.39,78445,0
2016-07-13,8.37,8.45,8.17,8.21,68756,0
2016-07-14,8.26,8.44,8.17,8.27,50830,0
2016-07-15,8.28,8.5,8.15,8.21,86562,0
2016-07-18,8.14,8.28,8.14,8.2,80423,0
2016-07-19,8.19,8.25,8.13,8.15,192439,0
2016-07-20,8.15,8.22,8.11,8.17,125085,0
2016-07-21,8.15,8.215,8.09,8.14,112163,0
2016-07-22,8.12,8.16,8.02,8.12,270476,0
2016-07-25,8.13,8.35,8.13,8.25,183529,0
2016-07-26,8.22,8.28,8.03,8.15,248170,0
2016-07-27,8.15,8.33,8.15,8.21,143114,0
2016-07-28,8.21,8.31,8.15,8.16,164047,0
2016-07-29,8.11,8.29,8.11,8.22,98390,0
2016-08-01,8.17,8.22,8.15,8.18,93980,0
2016-08-02,8.17,8.2,8.15,8.16,108943,0
2016-08-03,8.13,8.17,7.88,7.9,228294,0
2016-08-04,7.49,7.5,5.25,5.27,1118682,0
2016-08-05,5.3,5.34,5.07,5.15,458963,0
2016-08-08,5.17,5.35,5.09,5.19,250080,0
2016-08-09,5.15,5.22,5.02,5.02,215237,0
2016-08-10,5.05,5.07,4.82,4.88,219152,0
2016-08-11,4.99,5.15,4.91,4.95,166152,0
2016-08-12,5,5,4.83,4.93,164645,0
2016-08-15,4.91,5.09,4.896,4.99,134747,0
2016-08-16,4.99,5,4.8,4.86,136581,0
2016-08-17,4.85,4.88,4.75,4.86,116185,0
2016-08-18,4.88,4.94,4.66,4.68,205350,0
2016-08-19,4.7,4.88,4.611,4.81,171241,0
2016-08-22,4.85,4.85,4.575,4.64,194107,0
2016-08-23,4.64,4.69,4.59,4.62,156001,0
2016-08-24,4.63,4.63,4.51,4.55,86033,0
2016-08-25,4.52,4.7099,4.5,4.68,114213,0
2016-08-26,4.71,4.73,4.56,4.61,90022,0
2016-08-29,4.64,4.66,4.51,4.59,207930,0
2016-08-30,4.59,4.73,4.59,4.71,75388,0
2016-08-31,4.68,4.8,4.68,4.7,81364,0
2016-09-01,4.66,4.76,4.52,4.53,138166,0
2016-09-02,4.64,4.89,4.6,4.85,212380,0
2016-09-06,4.88,4.9299,4.7,4.88,179838,0
2016-09-07,4.91,5.1,4.81,5.05,237138,0
2016-09-08,5.02,5.0386,4.78,4.9,445851,0
2016-09-09,4.85,4.99,4.85,4.89,172064,0
2016-09-12,4.95,5,4.83,4.9,101771,0
2016-09-13,4.91,4.9599,4.89,4.9,126101,0
2016-09-14,4.89,4.94,4.6,4.64,135056,0
2016-09-15,4.67,4.7274,4.6,4.61,84058,0
2016-09-16,4.59,4.63,4.51,4.62,123547,0
2016-09-19,4.62,4.68,4.55,4.57,87344,0
2016-09-20,4.6,4.605,4.35,4.38,194076,0
2016-09-21,4.42,4.56,4.42,4.55,78842,0
2016-09-22,4.59,4.84,4.59,4.745,89451,0
2016-09-23,4.72,4.99,4.72,4.87,208056,0
2016-09-26,4.89,4.89,4.62,4.75,337439,0
2016-09-27,4.76,4.95,4.5,4.57,171791,0
2016-09-28,4.55,4.7,4.55,4.7,81622,0
2016-09-29,4.72,4.94,4.7,4.8,186453,0
2016-09-30,4.83,4.945,4.78,4.78,58302,0
2016-10-03,4.78,4.89,4.78,4.86,34119,0
2016-10-04,4.89,4.95,4.82,4.83,63225,0
2016-10-05,4.85,4.91,4.82,4.87,46054,0
2016-10-06,4.9,4.93,4.81,4.9,145459,0
2016-10-07,4.87,4.96,4.77,4.81,67614,0
2016-10-10,4.79,4.88,4.77,4.82,27340,0
2016-10-11,4.8,4.88,4.75,4.78,29359,0
2016-10-12,4.78,4.895,4.77,4.85,32787,0
2016-10-13,4.81,4.8102,4.71,4.71,96623,0
2016-10-14,4.75,4.8,4.71,4.71,61998,0
2016-10-17,4.75,4.8,4.65,4.8,45576,0
2016-10-18,4.75,4.8,4.75,4.8,39710,0
2016-10-19,4.75,4.85,4.75,4.75,70000,0
2016-10-20,4.75,4.89,4.75,4.85,42810,0
2016-10-21,4.85,5,4.8,5,88414,0
2016-10-24,4.95,5,4.8,4.85,49476,0
2016-10-25,4.9,4.9,4.75,4.75,89037,0
2016-10-26,4.75,4.8,4.55,4.65,55434,0
2016-10-27,4.7,4.7,4.325,4.4,92642,0
2016-10-28,4.4,4.55,4.4,4.45,87052,0
2016-10-31,4.45,4.6,4.4,4.5,37115,0
2016-11-01,4.55,4.6,4.425,4.5,21386,0
2016-11-02,4.5,4.55,4.3,4.3,85840,0
2016-11-03,4.6,4.6,3.85,3.85,219908,0
2016-11-04,3.9,4.1,3.55,3.75,174537,0
2016-11-07,3.75,3.85,3.65,3.7,183984,0
2016-11-08,3.7,3.8,3.4,3.55,277299,0
2016-11-09,3.55,3.95,3.5496,3.85,180777,0
2016-11-10,3.8,4.15,3.55,3.65,293982,0
2016-11-11,3.7,3.7,3.5,3.525,374890,0
2016-11-14,3.55,3.7,3.515,3.65,330333,0
2016-11-15,3.6,3.95,3.45,3.8,217546,0
2016-11-16,3.8,3.85,3.6,3.75,99493,0
2016-11-17,3.75,4.1,3.696,4.05,103061,0
2016-11-18,4.1,4.2,3.85,4.15,53393,0
2016-11-21,4.15,4.2,4.1,4.15,109921,0
2016-11-22,4.2,4.4,4.2,4.25,129471,0
2016-11-23,4.25,4.3,4.15,4.25,91160,0
2016-11-25,4.3,4.35,4.275,4.35,11712,0
2016-11-28,4.35,4.35,4.2,4.3,81972,0
2016-11-29,4.3,4.3,4.05,4.15,88329,0
2016-11-30,4.2,4.2,4.075,4.15,74081,0
2016-12-01,4.15,4.2,3.9,3.9,105661,0
2016-12-02,3.95,4.02,3.8,3.9,100176,0
2016-12-05,3.9,4.0003,3.7,3.9,78533,0
2016-12-06,3.85,3.95,3.7,3.7,105235,0
2016-12-07,3.75,4.05,3.7,4,103468,0
2016-12-08,4,4.185,3.95,4.05,101253,0
2016-12-09,4.1,4.2,4.05,4.2,123111,0
2016-12-12,4.2,4.3,4.05,4.1,143100,0
2016-12-13,4.05,4.175,3.95,4.15,76997,0
2016-12-14,4.1,4.15,4.05,4.1,52151,0
2016-12-15,4.05,4.2,4.05,4.05,31014,0
2016-12-16,4.05,4.15,4,4.15,83375,0
2016-12-19,4.1,4.15,3.95,4,93512,0
2016-12-20,3.95,4.05,3.95,3.95,83686,0
2016-12-21,4,4.05,3.8501,3.9,29652,0
2016-12-22,3.801,3.85,3.8,3.8,39597,0
2016-12-23,3.701,4,3.7,4,32981,0
2016-12-27,3.95,4,3.9,3.95,55976,0
2016-12-28,3.9,4.05,3.851,3.9,71082,0
2016-12-29,3.9,3.9,3.7,3.8,65430,0
2016-12-30,3.7,3.95,3.6,3.8,623844,0
2017-01-03,3.95,3.95,3.75,3.8,63085,0
2017-01-04,3.85,3.95,3.825,3.9,57545,0
2017-01-05,3.9,4,3.8,3.9,34671,0
2017-01-06,3.85,4.05,3.85,3.9,37611,0
2017-01-09,3.85,3.9,3.75,3.775,49339,0
2017-01-10,3.75,3.8,3.65,3.7,129238,0
2017-01-11,3.65,3.7,3.6,3.6,84626,0
2017-01-12,3.6,3.8,3.6,3.8,26542,0
2017-01-13,3.75,3.75,3.65,3.75,53113,0
2017-01-17,3.7,3.85,3.7,3.75,66373,0
2017-01-18,3.8,3.8,3.7,3.7,20950,0
2017-01-19,3.65,3.8,3.625,3.775,78601,0
2017-01-20,3.8,4.025,3.8,4,136340,0
2017-01-23,4.05,4.05,3.9,4.05,98839,0
2017-01-24,4.05,4.15,4.025,4.1,80358,0
2017-01-25,4.1,4.3,4.1,4.15,97843,0
2017-01-26,4.1419,4.3,4.05,4.25,82612,0
2017-01-27,4.25,4.3999,4.1,4.2,122788,0
2017-01-30,4.2,4.25,4.15,4.15,63184,0
2017-01-31,4.25,4.25,4.1,4.1,80167,0
2017-02-01,4.1,4.2,4.1,4.2,89498,0
2017-02-02,4.35,4.85,4.3,4.6,455230,0
2017-02-03,4.6,4.65,4.4,4.45,143394,0
2017-02-06,4.45,4.5,4.25,4.4,97065,0
2017-02-07,4.375,4.45,4.25,4.3,147709,0
2017-02-08,4.3,4.45,4.25,4.3,186864,0
2017-02-09,4.35,4.4,4.3,4.35,68679,0
2017-02-10,4.3,4.4,4.3,4.4,75567,0
2017-02-13,4.4,4.4,4.25,4.25,105847,0
2017-02-14,4.3,4.35,4.15,4.25,196455,0
2017-02-15,4.2,4.35,4.15,4.25,47968,0
2017-02-16,4.15,4.225,4.15,4.2,22696,0
2017-02-17,4.2,4.25,4.15,4.15,115218,0
2017-02-21,4.2,4.25,4.15,4.2,73879,0
2017-02-22,4.25,4.3,4.1977,4.2,64245,0
2017-02-23,4.25,4.3,4.05,4.05,86978,0
2017-02-24,4,4.05,3.9,4,89594,0
2017-02-27,4.0435,4.2,3.95,4.15,67041,0
2017-02-28,4.2,4.2,3.95,4,116240,0
2017-03-01,3.75,4.6,3.75,4.5,474062,0
2017-03-02,4.45,4.55,4.4,4.4,59025,0
2017-03-03,4.45,4.8,4.45,4.75,103433,0
2017-03-06,4.8,4.875,4.7,4.8,138863,0
2017-03-07,4.8,4.85,4.45,4.5,102361,0
2017-03-08,4.65,4.7,4.5,4.65,57258,0
2017-03-09,4.75,4.75,4.6,4.6,40485,0
2017-03-10,4.7,4.7,4.6,4.6,65420,0
2017-03-13,4.5732,5,4.4535,4.95,170596,0
2017-03-14,4.95,4.95,4.75,4.85,85734,0
2017-03-15,4.85,4.925,4.75,4.85,110640,0
2017-03-16,4.85,5,4.85,5,114718,0
2017-03-17,5.05,5.2,4.8,4.8,212699,0
2017-03-20,4.8,5.0453,4.7,4.75,98838,0
2017-03-21,4.75,4.95,4.6,4.75,58562,0
2017-03-22,4.8,4.8,4.6,4.75,33190,0
2017-03-23,4.8,4.95,4.75,4.85,25926,0
2017-03-24,4.9,4.95,4.725,4.8,79847,0
2017-03-27,4.8,5.05,4.7,5,41659,0
2017-03-28,5.05,5.1,4.95,5.05,49816,0
2017-03-29,5.05,5.15,5,5.1,51431,0
2017-03-30,5.15,5.2,5.05,5.1,67205,0
2017-03-31,5.15,5.15,5.05,5.1,21131,0
2017-04-03,5.2,5.2,4.75,4.75,47529,0
2017-04-04,4.75,4.85,4.55,4.55,102111,0
2017-04-05,4.65,4.8,4.55,4.65,76957,0
2017-04-06,4.65,4.9,4.6,4.9,64962,0
2017-04-07,4.95,5.25,4.7501,4.9,209846,0
2017-04-10,5,5.3,4.9,5.3,162193,0
2017-04-11,5.3,5.3,5.05,5.1,88444,0
2017-04-12,5.2,5.2485,4.9,5,67362,0
2017-04-13,4.95,5.0455,4.7,4.9,96481,0
2017-04-17,4.9,4.9,4.75,4.85,49937,0
2017-04-18,4.85,4.85,4.7,4.7,47178,0
2017-04-19,4.7,4.7,4.55,4.65,91551,0
2017-04-20,4.7,4.75,4.65,4.75,53656,0
2017-04-21,4.8,4.975,4.7,4.85,83968,0
2017-04-24,5,5,4.85,4.9,40601,0
2017-04-25,5,5.05,4.9,5.05,42290,0
2017-04-26,5,5.1,5,5.05,44238,0
2017-04-27,5.05,5.15,4.85,5.1,67748,0
2017-04-28,5.1,5.1,4.75,4.85,97879,0
2017-05-01,4.85,4.9,4.75,4.85,55616,0
2017-05-02,4.9,5,4.775,4.95,51095,0
2017-05-03,5.1,5.1,4.9,5.05,54630,0
2017-05-04,5,5.1,4.95,5.05,76753,0
2017-05-05,5.05,5.05,4.85,4.95,36132,0
2017-05-08,4.9,4.9002,4.7,4.8,53192,0
2017-05-09,4.8,4.85,4.6,4.8,70809,0
2017-05-10,4.71,4.8,4.675,4.8,61364,0
2017-05-11,4.75,4.9,4.75,4.8,56138,0
2017-05-12,4.85,4.85,4.65,4.65,35248,0
2017-05-15,4.6,4.65,4.5,4.6,48094,0
2017-05-16,4.55,4.7,4.5,4.65,41492,0
2017-05-17,4.55,4.6,4.5,4.5,31831,0
2017-05-18,4.45,4.65,4.427,4.65,38664,0
2017-05-19,4.6,4.699,4.5,4.6,40159,0
2017-05-22,4.6,4.7,4.55,4.7,31225,0
2017-05-23,4.7,4.7,4.55,4.65,21938,0
2017-05-24,4.6,4.65,4.6,4.6,32244,0
2017-05-25,4.65,4.8,4.6,4.6,21998,0
2017-05-26,4.6,4.6,4.451,4.55,30892,0
2017-05-30,4.55,4.65,4.525,4.6,33990,0
2017-05-31,4.506,4.8,4.45,4.7,50694,0
2017-06-01,4.6,4.7,4.5,4.55,81455,0
2017-06-02,4.55,4.65,4.55,4.65,17591,0
2017-06-05,4.55,4.65,4.5,4.5,30525,0
2017-06-06,4.5,4.55,4.5,4.5,15405,0
2017-06-07,4.5,4.55,4.45,4.5,27171,0
2017-06-08,4.55,4.55,4.5,4.55,23063,0
2017-06-09,4.5,4.8,4.45,4.75,54571,0
2017-06-12,4.6412,4.75,4.6,4.7,10227,0
2017-06-13,4.75,4.75,4.55,4.6,23480,0
2017-06-14,4.7,4.7,4.55,4.6,14310,0
2017-06-15,4.55,4.7,4.55,4.65,27733,0
2017-06-16,4.65,4.7,4.55,4.6,46075,0
2017-06-19,4.55,4.65,4.5,4.65,12104,0
2017-06-20,4.6,4.64,4.45,4.55,29528,0
2017-06-21,4.55,4.6,4.5,4.6,19808,0
2017-06-22,4.55,4.6,4.5,4.55,25105,0
2017-06-23,4.551,4.6,4.5,4.55,36107,0
2017-06-26,4.6,4.65,4.5499,4.65,16790,0
2017-06-27,4.65,4.65,4.45,4.55,14325,0
2017-06-28,4.55,4.6,4.45,4.5,15388,0
2017-06-29,4.55,4.65,4.5,4.65,42539,0
2017-06-30,4.65,4.65,4.6,4.6,5631,0
2017-07-03,4.5365,4.65,4.5,4.65,6741,0
2017-07-05,4.55,4.55,4.45,4.45,38303,0
2017-07-06,4.5,4.5,4.4,4.45,37845,0
2017-07-07,4.5,4.505,4.4,4.4,15918,0
2017-07-10,4.45,4.5,4.25,4.35,29408,0
2017-07-11,4.35,4.35,4.25,4.25,53702,0
2017-07-12,4.25,4.3,4.2,4.25,54225,0
2017-07-13,4.25,4.25,4.101,4.2,47282,0
2017-07-14,4.25,4.25,4.1,4.25,10023,0
2017-07-17,4.2,4.2299,4.1,4.15,50970,0
2017-07-18,4.1,4.1001,4,4.05,50169,0
2017-07-19,4,4.037,3.95,4,36058,0
2017-07-20,4,4,3.8,3.85,23344,0
2017-07-21,3.9337,3.95,3.7,3.75,156074,0
2017-07-24,3.75,3.75,3.65,3.675,167363,0
2017-07-25,3.65,3.8,3.65,3.75,171648,0
2017-07-26,3.8,3.8,3.65,3.7,17572,0
2017-07-27,3.75,3.75,3.5,3.6,39500,0
2017-07-28,3.6,3.6,3.45,3.45,20535,0
2017-07-31,3.6,3.6,3.45,3.45,28300,0
2017-08-01,3.5,3.5,3.2,3.25,132155,0
2017-08-02,3.25,3.3159,3.15,3.15,74240,0
2017-08-03,3.245,3.25,3,3.1,55760,0
2017-08-04,3.4,3.65,3.15,3.15,145866,0
2017-08-07,2.95,3.2,2.95,3.1,261245,0
2017-08-08,3.05,3.2,2.95,3,209694,0
2017-08-09,3,3.1,3,3,116199,0
2017-08-10,3,3.075,2.9,2.95,89406,0
2017-08-11,3,3,2.8,2.95,285798,0
2017-08-14,2.95,3,2.9,2.95,152167,0
2017-08-15,2.95,3,2.9,2.95,84496,0
2017-08-16,3,3.05,2.9,2.95,275513,0
2017-08-17,2.95,3,2.85,2.85,131407,0
2017-08-18,2.85,2.9,2.8,2.85,96784,0
2017-08-21,2.85,2.9,2.8,2.8,59144,0
2017-08-22,2.85,2.95,2.8,2.85,95133,0
2017-08-23,2.85,2.925,2.8,2.8,42879,0
2017-08-24,2.8,3.025,2.8,2.9,130683,0
2017-08-25,2.95,3,2.9,2.95,102514,0
2017-08-28,2.95,2.95,2.75,2.8,95670,0
2017-08-29,2.8,2.85,2.6,2.725,127453,0
2017-08-30,2.75,2.8,2.7,2.725,124535,0
2017-08-31,2.7,2.85,2.7,2.8,87609,0
2017-09-01,2.85,2.9,2.8,2.9,42031,0
2017-09-05,2.85,2.925,2.75,2.85,66104,0
2017-09-06,2.85,2.85,2.7,2.7,109137,0
2017-09-07,2.55,2.7,2.35,2.45,425522,0
2017-09-08,2.45,2.5,2.35,2.35,110221,0
2017-09-11,2.35,2.5,2.35,2.5,545017,0
2017-09-12,2.5,2.6,2.475,2.55,353321,0
2017-09-13,2.5696,2.6,2.5,2.55,255843,0
2017-09-14,2.6,2.65,2.5,2.5,86393,0
2017-09-15,2.5,2.5,2.4,2.5,159992,0
2017-09-18,2.55,2.55,2.4,2.4,48248,0
2017-09-19,2.4,2.425,2.35,2.35,84188,0
2017-09-20,2.4,2.4,2.25,2.3,369949,0
2017-09-21,2.35,2.5,2.35,2.45,92090,0
2017-09-22,2.45,2.5,2.35,2.4,79107,0
2017-09-25,2.35,2.4438,2.3,2.4,68452,0
2017-09-26,2.4,2.45,2.35,2.35,62596,0
2017-09-27,2.4,2.4,2.35,2.35,21409,0
2017-09-28,2.35,2.4,2.3,2.325,23578,0
2017-09-29,2.4,2.4,2.25,2.275,87520,0
2017-10-02,2.3,2.35,2.25,2.35,90439,0
2017-10-03,2.3,2.35,2.25,2.325,49851,0
2017-10-04,2.3,2.45,2.3,2.375,114896,0
2017-10-05,2.4,2.5,2.35,2.45,57118,0
2017-10-06,2.5,2.5,2.45,2.5,73749,0
2017-10-09,2.5,2.55,2.35,2.35,62703,0
2017-10-10,2.4,2.45,2.35,2.4,63812,0
2017-10-11,2.35,2.425,2.35,2.35,80970,0
2017-10-12,2.35,2.4,2.3,2.3,30327,0
2017-10-13,2.2623,2.2956,2.25,2.25,48592,0
2017-10-16,2.25,2.346,2,2.05,136602,0
2017-10-17,2.1,2.162,2.05,2.1,117889,0
2017-10-18,2.15,2.199,2,2.1,43036,0
2017-10-19,2.0934,2.0934,2,2,86128,0
2017-10-20,2,2.055,2,2.025,46142,0
2017-10-23,2,2.1,2,2.05,29768,0
2017-10-24,2.1,2.2,2.083,2.2,138016,0
2017-10-25,2.15,2.2,2.05,2.075,69212,0
2017-10-26,2.05,2.2,2,2.2,69165,0
2017-10-27,2.15,2.2,2.05,2.05,48188,0
2017-10-30,2.05,2.05,2,2.05,74897,0
2017-10-31,2,2.1,2,2,31898,0
2017-11-01,2.1,2.1,2,2,61499,0
2017-11-02,2,2.1,1.8,2.075,142109,0
2017-11-03,2.05,2.15,2.05,2.05,42590,0
2017-11-06,2.05,2.1,1.95,2,82204,0
2017-11-07,2,2.15,2,2.15,74379,0
2017-11-08,2.0501,2.1,2,2.05,25780,0
2017-11-09,2.05,2.05,1.65,1.85,334981,0
2017-11-10,1.9,2.15,1.9,2.15,113383,0
