Date,Open,High,Low,Close,Volume,OpenInt
2012-06-28,10,10.13,9.25,9.8,2162497,0
2012-06-29,10.1,10.88,9.85,10.61,163175,0
2012-07-02,10.59,10.59,10.05,10.49,45905,0
2012-07-03,10.27,10.65,10.05,10.5,34788,0
2012-07-05,10.25,10.8,10.17,10.47,34146,0
2012-07-06,10.5,10.6,10.24,10.35,32243,0
2012-07-09,10.3,10.5,10.28,10.3,47038,0
2012-07-10,10.42,10.42,10.04,10.1,76220,0
2012-07-11,10.05,10.3,9.97,10.06,113811,0
2012-07-12,10.01,10.17,10,10.08,27106,0
2012-07-13,10.01,10.01,10,10,20100,0
2012-07-16,10.03,10.3,10,10.26,20400,0
2012-07-17,10.53,10.53,10.13,10.15,17050,0
2012-07-18,10.06,10.45,10.02,10.11,28654,0
2012-07-19,10.22,10.44,10.03,10.4,27901,0
2012-07-20,10.17,10.17,9.8,9.8,42566,0
2012-07-23,10,10.6,10,10.4,35035,0
2012-07-24,10.47,10.49,10.2,10.34,3310,0
2012-07-25,10.3,10.3,10,10.19,9247,0
2012-07-26,10.23,10.23,10,10,11803,0
2012-07-27,10.05,10.05,9.95,10.01,15322,0
2012-07-30,10.05,10.2,9.38,10.08,7350,0
2012-07-31,10.25,10.25,10,10.025,21012,0
2012-08-01,10.09,10.1,9.98,10.1,36686,0
2012-08-02,9.95,10.04,9.81,9.81,18200,0
2012-08-03,10,10.05,9.25,10.05,16906,0
2012-08-06,10.05,10.25,9.97,10.25,30930,0
2012-08-07,10.15,10.15,9.9,9.9,14005,0
2012-08-08,9.93,10.07,9.93,9.98,9410,0
2012-08-09,10.13,10.13,9.99,10,10943,0
2012-08-10,10.18,10.22,10,10,33900,0
2012-08-13,10,10.07,10,10.01,14292,0
2012-08-14,10.05,10.09,9.45,10.09,13800,0
2012-08-15,9.93,10.04,9.93,10,7350,0
2012-08-16,10.04,10.1,10,10.1,8550,0
2012-08-17,10,10.12,9.97,10.06,15702,0
2012-08-20,10.04,10.1,9.95,10.09,78387,0
2012-08-21,10.01,10.3,9.98,10.1,36580,0
2012-08-22,10.15,10.3,10.05,10.17,39682,0
2012-08-23,10.09,10.29,10.09,10.25,1240,0
2012-08-24,10.1,10.37,10.1,10.27,34556,0
2012-08-27,10.36,10.36,10.29,10.36,3700,0
2012-08-28,10.34,10.35,10.25,10.35,35043,0
2012-08-29,10.37,10.37,10.1,10.35,32923,0
2012-08-31,10.38,10.62,10.299,10.44,105873,0
2012-09-04,10.31,10.45,10.3,10.3,1351,0
2012-09-05,10.38,11.63,10.38,11.36,17567,0
2012-09-06,11.61,12.11,11.44,12.11,40131,0
2012-09-07,12.16,12.19,11.67,12,52330,0
2012-09-10,12.07,12.07,11.65,11.69,140397,0
2012-09-11,11.76,11.81,11.21,11.46,27171,0
2012-09-12,11.41,11.41,10.8,11,76813,0
2012-09-13,10.95,11.15,10.67,11,22563,0
2012-09-14,10.89,10.92,10.804,10.87,3541,0
2012-09-17,10.95,11.03,10.5,10.83,62800,0
2012-09-18,10.89,11,10.76,10.92,48123,0
2012-09-19,11.01,11.01,10.67,10.8,50352,0
2012-09-20,10.65,10.82,10.38,10.47,39654,0
2012-09-21,10.46,10.56,9.36,9.79,60505,0
2012-09-24,9.76,10.37,9,9.69,69695,0
2012-09-25,9.68,10.25,9.68,10.2,85694,0
2012-09-26,10.28,10.73,10.28,10.52,193945,0
2012-09-27,10.58,10.84,10.42,10.7,34412,0
2012-09-28,10.51,11.23,10.51,10.85,608174,0
2012-10-01,10.88,11.75,10.77,11.75,72581,0
2012-10-02,11.83,12.07,11.51,11.93,42380,0
2012-10-03,11.89,12.07,11.47,12.01,32924,0
2012-10-04,11.65,12.05,11.47,12.02,24906,0
2012-10-05,12.6,13,12.27,12.92,11771,0
2012-10-08,13.4,13.4,12.34,12.92,8673,0
2012-10-09,12.56,12.56,12.32,12.45,36355,0
2012-10-10,13.03,13.03,11.92,12.3,30056,0
2012-10-11,12.36,12.74,12.35,12.59,6565,0
2012-10-12,12.53,12.53,12.14,12.15,12273,0
2012-10-15,12.39,12.39,11.11,12.04,303442,0
2012-10-16,12.15,12.28,11.54,12.02,23927,0
2012-10-17,12.01,12.205,11.63,12.02,15278,0
2012-10-18,11.89,12.16,11.89,12,10758,0
2012-10-19,12,12.22,11.48,11.83,146278,0
2012-10-22,11.84,11.89,11.67,11.79,6799,0
2012-10-23,11.71,12.14,11.71,11.75,16426,0
2012-10-24,12.39,12.39,11.5,11.75,194042,0
2012-10-25,11.93,11.93,11.65,11.73,12062,0
2012-10-26,11.7,11.82,11.5,11.76,8265,0
2012-10-31,11.73,12.36,11.73,12.36,38984,0
2012-11-01,12.31,12.31,12,12.31,27798,0
2012-11-02,12.32,12.32,11.3,12.03,22777,0
2012-11-05,11.99,12.62,11.5,12.46,12000,0
2012-11-06,12.45,12.45,11.95,12.08,12655,0
2012-11-07,12,12.05,11.25,11.98,64669,0
2012-11-08,12.22,12.33,12,12,9989,0
2012-11-09,12,12.18,12,12,31427,0
2012-11-12,12.08,12.34,12,12,19075,0
2012-11-13,11.9,12.09,11.5,11.5,75383,0
2012-11-14,11.49,11.86,10.97,11.07,64389,0
2012-11-15,11.1,11.18,10.57,10.69,6494,0
2012-11-16,10.6,10.74,10.4,10.64,34300,0
2012-11-19,10.68,11.292,10.68,11.28,42207,0
2012-11-20,10.79,11.11,10.79,10.99,30802,0
2012-11-21,11.03,11.51,11.03,11.25,25773,0
2012-11-23,11.24,11.42,11.14,11.29,4321,0
2012-11-26,11.23,11.49,10.88,11.41,39433,0
2012-11-27,11.31,11.7,11.21,11.49,14235,0
2012-11-28,11.47,11.82,11.29,11.6,8870,0
2012-11-29,12,12.5,11.48,12.49,67758,0
2012-11-30,12.47,12.5,11.69,12.43,11777,0
2012-12-03,12.47,12.47,11.3,11.91,2372,0
2012-12-04,9.55,9.67,8.81,9.53,171644,0
2012-12-05,9.65,9.7,9.18,9.59,111441,0
2012-12-06,9.78,9.78,9.525,9.7,11442,0
2012-12-07,9.815,9.815,9.5,9.55,14788,0
2012-12-10,9.72,9.8,9.43,9.61,53045,0
2012-12-11,9.67,9.89,9.52,9.78,22672,0
2012-12-12,9.61,9.83,9.54,9.72,50912,0
2012-12-13,9.7,9.75,9.604,9.71,129110,0
2012-12-14,9.76,9.76,9.56,9.74,113909,0
2012-12-17,9.67,9.84,9.65,9.76,66363,0
2012-12-18,9.95,9.98,9.825,9.98,27808,0
2012-12-19,9.945,9.945,9.46,9.83,16702,0
2012-12-20,9.91,9.94,9.79,9.9,47588,0
2012-12-21,9.7,10,9.605,9.89,89633,0
2012-12-24,9.69,9.92,9.52,9.72,22960,0
2012-12-26,9.77,9.94,9.48,9.89,32451,0
2012-12-27,9.85,9.85,9.12,9.45,153115,0
2012-12-28,9.04,9.44,9,9.09,48999,0
2012-12-31,9.07,9.83,9.06,9.73,34718,0
2013-01-02,9.93,9.93,8.69,9.15,150607,0
2013-01-03,9.13,9.3,9.1,9.24,30404,0
2013-01-04,9.3,9.38,9.11,9.35,19445,0
2013-01-07,9.28,9.44,9.11,9.2,18479,0
2013-01-08,9.38,9.38,9.15,9.25,12377,0
2013-01-09,9.33,9.48,9.15,9.41,32597,0
2013-01-10,9.45,9.72,9.45,9.65,14296,0
2013-01-11,9.71,9.73,9.42,9.67,18422,0
2013-01-14,9.727,9.895,9.425,9.77,20543,0
2013-01-15,9.86,10.09,9.75,9.99,65690,0
2013-01-16,10.1,10.1,9.8,9.92,23868,0
2013-01-17,10,10.15,9.85,9.97,56027,0
2013-01-18,10.01,10.2,9.6,10.14,253602,0
2013-01-22,9.7,10.1,9.7,10,102266,0
2013-01-23,10,10.11,9.85,9.96,91900,0
2013-01-24,9.93,10.21,9.81,9.92,22222,0
2013-01-25,9.92,10.08,9.6,9.99,35530,0
2013-01-28,10.16,10.2,10.1,10.16,35596,0
2013-01-29,10.12,10.15,9.81,10.06,16500,0
2013-01-30,10,10.08,9.92,9.98,44689,0
2013-01-31,9.98,10.1,9.86,10.01,8805,0
2013-02-01,9.9,10,9.75,9.91,51780,0
2013-02-04,9.91,9.93,9.75,9.75,59840,0
2013-02-05,9.83,9.86,9.72,9.8,10682,0
2013-02-06,9.68,9.94,9.66,9.75,10022,0
2013-02-07,9.72,9.72,9.33,9.35,24070,0
2013-02-08,9.365,9.64,9.365,9.57,18391,0
2013-02-11,9.6,9.6,9.34,9.44,18417,0
2013-02-12,9.3601,9.7,9.3601,9.55,42551,0
2013-02-13,9.55,9.55,9.35,9.51,38847,0
2013-02-14,9.3134,9.87,9.3134,9.87,13581,0
2013-02-15,10.04,10.16,9.9,9.93,63297,0
2013-02-19,9.98,10.16,9.95,10,19992,0
2013-02-20,10.05,10.15,9.88,9.9,22539,0
2013-02-21,9.76,10.08,9.75,10,69030,0
2013-02-22,10.13,10.16,10.07,10.16,16079,0
2013-02-25,10.05,10.05,9.81,9.9,64309,0
2013-02-26,9.83,10.17,9.83,10.12,33756,0
2013-02-27,10,10.08,9.99,10.01,37728,0
2013-02-28,9.91,9.91,9.84,9.89,13221,0
2013-03-01,9.79,10,9.54,9.71,43730,0
2013-03-04,9.76,10.02,9.65,10.02,20889,0
2013-03-05,9.81,10.12,9.81,9.94,56113,0
2013-03-06,9.93,9.98,9.71,9.8,33235,0
2013-03-07,9.78,10,9.75,9.92,45368,0
2013-03-08,10,10.05,9.71,10.04,18876,0
2013-03-11,10.04,10.05,9.95,10.01,3960,0
2013-03-12,9.98,9.995,9.9,9.92,21877,0
2013-03-13,9.97,10.01,9.93,10.01,17900,0
2013-03-14,10.02,10.45,9.85,10.45,38689,0
2013-03-15,10.47,10.6,10.46,10.56,33699,0
2013-03-18,10.55,10.59,10.25,10.5,22323,0
2013-03-19,10.51,10.51,10.25,10.3,11998,0
2013-03-20,10.17,10.435,10.14,10.41,13639,0
2013-03-21,10.31,10.31,10.09,10.12,12058,0
2013-03-22,10.12,10.27,9.3,10.17,30825,0
2013-03-25,10.19,10.19,9.88,9.93,10657,0
2013-03-26,10.01,10.35,9.69,10.29,31346,0
2013-03-27,10.35,10.35,9.4,10.2,20990,0
2013-03-28,8.5,9.73,7.74,9.52,125851,0
2013-04-01,9.45,9.5,9.28,9.33,41202,0
2013-04-02,9.35,9.35,8.44,8.51,63137,0
2013-04-03,8.51,9.04,8.43,8.43,30029,0
2013-04-04,8.41,8.585,7.9,7.98,32165,0
2013-04-05,7.84,7.91,7.51,7.56,95271,0
2013-04-08,7.56,7.73,7.34,7.46,24560,0
2013-04-09,7.5,7.72,7.25,7.51,40824,0
2013-04-10,7.58,8.14,7.57,7.62,64282,0
2013-04-11,7.64,7.96,7.6,7.73,75597,0
2013-04-12,7.73,7.93,7.6,7.66,23078,0
2013-04-15,7.59,7.59,7.32,7.53,76669,0
2013-04-16,7.52,7.57,7.47,7.52,164940,0
2013-04-17,7.51,7.51,7.02,7.05,50990,0
2013-04-18,7.06,7.2484,6.88,7.05,104988,0
2013-04-19,7.06,7.5,7.06,7.4,96052,0
2013-04-22,7.55,7.55,7.1,7.21,66523,0
2013-04-23,7.2,7.33,7.19,7.32,36932,0
2013-04-24,7.25,7.3499,7.2,7.26,44688,0
2013-04-25,7.25,7.38,7.17,7.36,135874,0
2013-04-26,7.33,7.54,7.26,7.53,184574,0
2013-04-29,7.5,7.73,7.36,7.72,100851,0
2013-04-30,7.62,7.62,7.37,7.46,61253,0
2013-05-01,7.32,7.55,7.3,7.46,49193,0
2013-05-02,7.47,7.66,7.46,7.63,17275,0
2013-05-03,7.7,8.4,7.5,8.35,48575,0
2013-05-06,8.33,8.45,8.1,8.13,30094,0
2013-05-07,8.12,8.12,8,8.03,15776,0
2013-05-08,8,8.16,8,8.16,10209,0
2013-05-09,8.1,8.14,8,8.12,11105,0
2013-05-10,8.13,8.29,8.0649,8.29,17304,0
2013-05-13,8.25,8.37,8.21,8.35,27218,0
2013-05-14,8.34,8.6,8.34,8.56,31407,0
2013-05-15,8.59,8.59,8.39,8.47,24795,0
2013-05-16,8.47,8.5999,8.24,8.38,18131,0
2013-05-17,8.39,8.77,8.39,8.62,27874,0
2013-05-20,8.6,8.6779,8.24,8.35,19159,0
2013-05-21,8.48,8.48,8.19,8.33,14422,0
2013-05-22,8.36,8.47,8.17,8.17,67163,0
2013-05-23,8.14,8.19,7.93,8.13,6592,0
2013-05-24,7.96,8.28,7.96,8.28,39282,0
2013-05-28,8.41,8.77,8.36,8.58,17186,0
2013-05-29,8.53,8.53,8.3,8.39,18221,0
2013-05-30,8.42,8.81,8.21,8.6,32663,0
2013-05-31,8.53,8.6,8.3,8.38,26148,0
2013-06-03,8.27,8.62,8.23,8.41,45750,0
2013-06-04,8.38,9.01,8.38,8.88,50990,0
2013-06-05,8.93,9.09,8.2,8.92,43405,0
2013-06-06,8.97,9.15,8.53,9.05,43236,0
2013-06-07,9.12,9.2,8.87,9.16,30894,0
2013-06-10,9.12,9.55,8.62,9.12,60813,0
2013-06-11,9.08,9.22,9.02,9.15,25992,0
2013-06-12,9.16,9.32,9.05,9.18,33430,0
2013-06-13,9.88,9.88,9.21,9.36,20630,0
2013-06-14,9.38,9.93,9.25,9.39,81179,0
2013-06-17,9.5,9.96,9.5,9.94,21526,0
2013-06-18,9.93,10.7,9.67,10.26,32825,0
2013-06-19,10.29,10.73,10.13,10.18,21972,0
2013-06-20,10.1,10.225,9.581,9.71,25739,0
2013-06-21,9.76,10,9.72,9.79,28050,0
2013-06-24,9.7,10.3,9.46,9.5,36652,0
2013-06-25,9.63,9.79,9.56,9.71,11199,0
2013-06-26,9.79,9.82,9.5,9.53,33837,0
2013-06-27,9.59,10.03,9.59,9.87,66827,0
2013-06-28,9.82,10.56,9.65,10.3,708406,0
2013-07-01,10.28,10.914,10.24,10.37,31976,0
2013-07-02,10.09,11,10.09,10.21,327973,0
2013-07-03,10.24,10.85,9.86,10.31,19761,0
2013-07-05,10.33,10.61,9.88,9.98,22423,0
2013-07-08,9.87,10.05,9.87,10.04,10135,0
2013-07-09,10.1,10.48,9.9,9.96,179206,0
2013-07-10,10.02,10.72,10.01,10.64,35323,0
2013-07-11,10.8,10.8,10.34,10.4,19981,0
2013-07-12,10.51,10.7,9.83,9.95,25860,0
2013-07-15,10.15,10.6,10.01,10.49,4947,0
2013-07-16,10.53,10.8,10.45,10.74,42428,0
2013-07-17,10.82,10.82,10.35,10.51,17309,0
2013-07-18,10.59,10.72,10.44,10.57,1921,0
2013-07-19,10.6,10.6,10.22,10.52,6243,0
2013-07-22,10.57,10.9,10.57,10.73,10179,0
2013-07-23,10.82,10.92,10.7,10.7,17353,0
2013-07-24,10.78,10.78,10.55,10.62,4969,0
2013-07-25,10.67,10.73,10.5,10.68,10635,0
2013-07-26,10.78,11.13,10.78,11.03,20692,0
2013-07-29,10.88,11.61,10.88,11.41,32072,0
2013-07-30,11.09,11.48,11.09,11.38,4843,0
2013-07-31,11.44,11.68,11.17,11.45,9044,0
2013-08-01,11.62,11.82,11.408,11.55,15411,0
2013-08-02,11.63,11.8,11.39,11.64,20850,0
2013-08-05,11.99,12.024,11.65,11.7,25739,0
2013-08-06,11.92,11.92,11.71,11.71,8874,0
2013-08-07,11.74,11.86,11.52,11.63,18674,0
2013-08-08,11.79,11.85,11.59,11.71,7583,0
2013-08-09,11.76,11.76,10.9,11.57,12993,0
2013-08-12,11.56,11.8,11.47,11.8,5596,0
2013-08-13,11.61,12.27,11.54,11.94,7858,0
2013-08-14,12,12.19,11.721,12.19,5343,0
2013-08-15,11.97,12.187,11.78,11.78,6998,0
2013-08-16,11.89,11.89,11.72,11.76,4885,0
2013-08-19,11.76,12.115,11.76,11.8,6442,0
2013-08-20,11.81,12.141,11.8,11.91,8956,0
2013-08-21,12.41,12.5,12.205,12.39,40672,0
2013-08-22,12.49,12.57,11.6,12.49,20192,0
2013-08-23,12.51,12.859,12.35,12.41,19460,0
2013-08-26,12.64,13.33,12.528,12.88,33066,0
2013-08-27,12.89,13.05,12.5,12.92,35216,0
2013-08-28,13.07,14.25,12.99,13.76,68492,0
2013-08-29,13.08,14.34,13.02,13.79,33687,0
2013-08-30,13.92,14.62,13.75,14.25,46463,0
2013-09-03,14.6,14.97,13.63,13.71,40530,0
2013-09-04,13.75,14.58,13.7,14.54,71620,0
2013-09-05,13.9,14,13.75,13.78,33729,0
2013-09-06,13.9,14,13.701,13.9,52650,0
2013-09-09,13.78,13.98,13.75,13.82,24318,0
2013-09-10,13.81,13.99,13.75,13.81,13092,0
2013-09-11,13.75,14.25,13.61,14.22,30918,0
2013-09-12,13.87,14.169,13.79,13.99,11150,0
2013-09-13,13.95,14.22,13.95,13.96,7568,0
2013-09-16,14.09,14.25,14.05,14.22,6977,0
2013-09-17,14.27,14.61,14,14.45,33978,0
2013-09-18,14.53,15.89,14.53,15.62,35262,0
2013-09-19,15.7,16.42,15.54,15.57,34679,0
2013-09-20,15.49,15.78,15.22,15.52,27294,0
2013-09-23,15.28,15.9,14.501,15.71,15953,0
2013-09-24,15.85,15.99,15.17,15.32,16000,0
2013-09-25,15.35,15.81,15.13,15.32,12900,0
2013-09-26,15.74,15.78,15.4,15.52,138000,0
2013-09-27,15.61,15.61,15.18,15.4,65942,0
2013-09-30,15.21,15.565,15.1,15.49,5209,0
2013-10-01,15.36,15.5,15.092,15.2,13806,0
2013-10-02,15.15,15.23,14.7,14.85,41546,0
2013-10-03,14.71,14.8,14.51,14.72,15200,0
2013-10-04,14.72,15.1,14.53,14.74,26800,0
2013-10-07,15.41,15.41,14.5,14.5,7462,0
2013-10-08,14.5,14.75,14.34,14.4,12200,0
2013-10-09,14.52,14.52,13.58,14.26,23600,0
2013-10-10,14.36,14.49,14.07,14.17,12400,0
2013-10-11,14.09,14.82,14.09,14.82,27231,0
2013-10-14,14.66,15.54,14.26,15.24,56400,0
2013-10-15,15.32,15.81,15.18,15.28,21939,0
2013-10-16,15.66,15.66,14.92,14.98,6951,0
2013-10-17,15.06,15.14,14.69,14.92,29400,0
2013-10-18,14.88,15.03,14.73,14.91,6300,0
2013-10-21,14.45,15.27,14.42,15.27,17300,0
2013-10-22,15.32,15.73,15.2,15.29,9300,0
2013-10-23,15.29,15.68,15.04,15.19,22100,0
2013-10-24,15.16,15.49,15.09,15.14,5600,0
2013-10-25,15.12,15.74,15.11,15.48,37400,0
2013-10-28,15.29,15.51,15.16,15.19,6300,0
2013-10-29,15.21,15.78,15.17,15.51,28400,0
2013-10-30,15.77,15.96,15.24,15.39,13500,0
2013-10-31,15.37,15.37,14.12,15.36,19452,0
2013-11-01,15.26,15.65,14.72,15.48,12500,0
2013-11-04,15.3,15.52,14.42,15.43,18200,0
2013-11-05,15.47,15.84,15.35,15.69,16419,0
2013-11-06,15.69,15.9,15.65,15.89,10400,0
2013-11-07,15.9,15.9,15.4,15.41,24700,0
2013-11-08,15.97,15.97,15.16,15.39,11600,0
2013-11-11,15.27,15.27,14.52,14.95,22659,0
2013-11-12,14.82,14.94,13.62,14.76,13724,0
2013-11-13,14.67,15.56,14.67,15.03,7815,0
2013-11-14,14.75,15.19,14.52,15,11700,0
2013-11-15,14.67,15.74,14.67,15.16,8400,0
2013-11-18,15.16,15.67,15.06,15.25,14400,0
2013-11-19,15.11,15.45,15.01,15.03,6400,0
2013-11-20,15.1,15.39,14.95,14.95,5900,0
2013-11-21,15.47,15.5,14.81,14.86,9400,0
2013-11-22,15,15.19,14.93,14.93,13300,0
2013-11-25,14.74,15.5,14.74,15,12200,0
2013-11-26,15,15.16,14.75,15,8400,0
2013-11-27,15,15.1,14.27,14.76,15500,0
2013-11-29,14.67,14.67,13.59,13.79,13895,0
2013-12-02,13.76,14.02,13.28,13.73,22500,0
2013-12-03,13.67,13.73,13.08,13.67,20300,0
2013-12-04,13.63,13.91,13.43,13.69,25355,0
2013-12-05,13.96,14.2,13.58,14.03,18787,0
2013-12-06,14.08,14.2,13.93,14.07,3000,0
2013-12-09,14,14.04,13.75,13.91,16800,0
2013-12-10,13.86,13.99,13.54,13.8,17600,0
2013-12-11,13.73,13.9,13.71,13.71,2100,0
2013-12-12,13.6,13.71,13.28,13.49,14600,0
2013-12-13,13.5,14.17,13.4,13.53,36700,0
2013-12-16,13.61,14.21,13.61,13.78,23900,0
2013-12-17,13.71,13.71,13.201,13.52,18986,0
2013-12-18,13.5,13.6,13.37,13.59,7900,0
2013-12-19,13.48,13.68,13.2,13.2,11100,0
2013-12-20,13.19,13.3,12.82,12.82,56000,0
2013-12-23,12.88,13,12.65,12.91,15500,0
2013-12-24,12.86,13.1,12.83,13.1,3268,0
2013-12-26,13.04,13.75,13.01,13.3,24700,0
2013-12-27,13.37,13.57,12.89,13.12,8400,0
2013-12-30,13.06,13.06,12.01,12.98,47500,0
2013-12-31,13.15,13.52,13.01,13.26,14650,0
2014-01-02,13.28,13.69,12.98,13.21,12507,0
2014-01-03,13.36,13.74,12.97,13.13,10346,0
2014-01-06,13.17,13.61,12.87,13.36,27200,0
2014-01-07,13.73,13.74,13.41,13.59,9100,0
2014-01-08,13.61,13.86,13.6,13.6,5900,0
2014-01-09,13.65,14.05,13.4,13.41,15500,0
2014-01-10,13.5,14.06,13.5,13.78,14000,0
2014-01-13,13.95,13.95,13.64,13.64,4300,0
2014-01-14,13.74,14,13.65,13.66,10500,0
2014-01-15,14.38,14.38,13.65,13.73,5317,0
2014-01-16,14.36,14.41,13.66,13.9,10692,0
2014-01-17,14.39,14.43,13.65,13.77,8800,0
2014-01-21,13.69,13.75,13.5,13.74,33200,0
2014-01-22,13.68,13.86,13.1,13.56,3500,0
2014-01-23,13.42,13.75,12.93,12.93,16200,0
2014-01-24,12.97,13.43,12.44,13.35,26835,0
2014-01-27,13.14,14,12.59,13.09,17200,0
2014-01-28,13.04,13.65,12.82,13.5,21129,0
2014-01-29,13.48,14.42,13.43,13.9,46400,0
2014-01-30,13.75,14.16,13.71,13.9,12700,0
2014-01-31,13.74,14.16,13.74,14.08,3800,0
2014-02-03,13.95,14.46,13.8,14.21,47782,0
2014-02-04,14.16,14.68,13.87,14.2,16022,0
2014-02-05,14.04,14.66,13.65,14.66,27136,0
2014-02-06,14.56,15.1,14.55,14.87,24484,0
2014-02-07,14.988,15.31,14.4,15.001,18564,0
2014-02-10,15.03,15.05,14.512,14.82,12279,0
2014-02-11,14.89,14.945,14.08,14.48,13410,0
2014-02-12,14.31,14.68,14.214,14.39,176861,0
2014-02-13,14.3,15,14.3,14.87,2027,0
2014-02-14,14.518,15.04,14.518,14.91,5188,0
2014-02-18,14.72,15.07,14.72,15.07,12976,0
2014-02-19,15.08,15.2,14.95,15.2,19009,0
2014-02-20,15.25,15.5,15.08,15.24,19990,0
2014-02-21,15.44,15.83,15.25,15.65,41332,0
2014-02-24,15.81,15.95,15.66,15.81,59350,0
2014-02-25,15.85,15.9,14.7,15.05,13800,0
2014-02-26,14.664,15.269,14.664,15.01,1008,0
2014-02-27,14.84,15.22,14.84,15.17,6183,0
2014-02-28,15.15,15.41,14.87,15.41,2781,0
2014-03-03,15.08,15.28,14.53,14.75,18814,0
2014-03-04,14.8,15.2,14.56,14.68,12801,0
2014-03-05,14.73,14.84,14.43,14.6,24618,0
2014-03-06,14.42,14.67,13.708,14.39,25535,0
2014-03-07,13.74,14.76,13.13,14.46,40528,0
2014-03-10,14.4,15.06,14.4,14.89,22630,0
2014-03-11,15.738,15.738,14.35,14.49,21070,0
2014-03-12,14.64,14.98,14.15,14.48,13486,0
2014-03-13,15,15,14,14.25,18765,0
2014-03-14,14.47,14.48,14.07,14.14,37299,0
2014-03-17,14.12,14.44,13.77,14.1,59140,0
2014-03-18,13.98,14.145,13.57,13.94,39959,0
2014-03-19,13.89,14.158,13.61,14.005,23592,0
2014-03-20,14.16,14.19,13.73,13.77,21879,0
2014-03-21,13.6,14.09,13.5,14,21692,0
2014-03-24,13.8,14.19,13.35,13.91,44782,0
2014-03-25,15.75,15.75,13.73,13.8,152558,0
2014-03-26,14.02,14.28,12.91,13.31,56300,0
2014-03-27,13.28,13.58,13.15,13.39,25192,0
2014-03-28,13.47,13.59,13.29,13.3,44418,0
2014-03-31,13.3,14.02,13.13,13.26,25739,0
2014-04-01,13.53,13.55,13,13.24,31603,0
2014-04-02,13.22,13.38,13,13.16,25934,0
2014-04-03,13.03,13.345,12.71,12.86,38694,0
2014-04-04,12.96,13.05,12.65,12.72,19104,0
2014-04-07,12.72,13.47,11.84,11.99,87543,0
2014-04-08,12.04,12.218,11.75,12.03,97098,0
2014-04-09,12.11,12.23,11.94,12.14,66375,0
2014-04-10,12.19,12.22,12.03,12.06,12116,0
2014-04-11,12.1,12.16,11.55,11.9,95547,0
2014-04-14,11.77,12.16,11.77,11.95,30179,0
2014-04-15,12.03,12.22,11.55,11.84,30027,0
2014-04-16,11.95,12.099,11.75,12,38185,0
2014-04-17,11.98,12.18,11.72,11.81,117111,0
2014-04-21,12.34,12.4,11.58,11.9,66410,0
2014-04-22,11.87,11.92,11.6,11.73,21134,0
2014-04-23,11.64,11.79,11.23,11.44,25969,0
2014-04-24,11.078,12.38,11.078,11.29,41030,0
2014-04-25,11.28,11.51,11.03,11.08,10879,0
2014-04-28,11.18,11.24,10.54,10.55,14104,0
2014-04-29,10.63,10.876,10.49,10.85,24629,0
2014-04-30,10.67,10.89,10.646,10.79,4552,0
2014-05-01,10.73,11.09,10.73,10.84,21531,0
2014-05-02,11.05,11.14,10.84,10.86,15648,0
2014-05-05,10.15,10.92,10.12,10.15,20176,0
2014-05-06,10.03,10.48,9.641,10.48,43197,0
2014-05-07,10.73,10.73,10.11,10.17,20070,0
2014-05-08,10.19,10.26,9.75,9.93,39534,0
2014-05-09,9.85,9.86,9.41,9.72,17339,0
2014-05-12,9.64,10,9.64,9.68,24283,0
2014-05-13,9.5,9.7,9.05,9.36,32064,0
2014-05-14,9.3,9.394,9.1,9.15,17442,0
2014-05-15,9.205,9.205,8.8,8.88,23590,0
2014-05-16,9.15,9.16,8.84,9.02,8802,0
2014-05-19,8.99,9.25,8.76,8.94,10356,0
2014-05-20,9.07,9.08,8.83,8.83,2818,0
2014-05-21,8.8,9.09,8.6,8.64,25959,0
2014-05-22,8.7,8.95,8.46,8.71,14749,0
2014-05-23,8.77,9.24,8.69,8.72,19760,0
2014-05-27,8.81,9.14,8.68,9.01,18435,0
2014-05-28,9.16,9.3,8.97,8.99,33899,0
2014-05-29,8.82,9.15,8.82,9.11,12743,0
2014-05-30,9,10.63,8.81,9.98,55622,0
2014-06-02,10.39,10.39,9.56,9.64,33409,0
2014-06-03,9.57,9.734,8.97,8.97,139838,0
2014-06-04,8.85,8.93,8.45,8.61,19914,0
2014-06-05,8.57,8.69,8.47,8.52,37565,0
2014-06-06,8.48,9.11,8.48,8.76,64205,0
2014-06-09,8.83,9.11,8.76,9.08,21538,0
2014-06-10,9.16,9.38,9.05,9.27,10100,0
2014-06-11,9.34,9.59,8.63,8.865,21388,0
2014-06-12,9.536,9.536,8.86,9.09,32277,0
2014-06-13,9.06,9.2299,8.98,9.01,17009,0
2014-06-16,9.04,9.4,9.03,9.38,14712,0
2014-06-17,9.44,9.83,9.41,9.71,25891,0
2014-06-18,9.79,11.14,9.73,10.75,66644,0
2014-06-19,10.92,11.32,9.959,10.25,44694,0
2014-06-20,10.29,10.64,9.98,9.98,13582,0
2014-06-23,10.1,10.83,10,10.66,45675,0
2014-06-24,10.72,10.92,10.5,10.64,27277,0
2014-06-25,10.54,11.06,10.54,10.86,16202,0
2014-06-26,11.04,11.43,10.91,11.02,15779,0
2014-06-27,11.33,11.33,10.293,11.16,20880,0
2014-06-30,11.21,11.36,11.19,11.26,13835,0
2014-07-01,11.02,11.28,10.99,11.28,22445,0
2014-07-02,11.01,11.5,10.97,11.44,11400,0
2014-07-03,11.36,11.45,11.36,11.39,2929,0
2014-07-07,11.322,11.39,10.51,10.63,11653,0
2014-07-08,10.3,10.81,9.83,10.3,25819,0
2014-07-09,10.19,11.44,10.19,10.56,3656,0
2014-07-10,10.27,10.93,10.07,10.5,20634,0
2014-07-11,10.46,10.59,10.07,10.37,20960,0
2014-07-14,10.26,10.65,10.03,10.19,19323,0
2014-07-15,10.25,10.25,9.75,10.13,101526,0
2014-07-16,10.25,10.36,9.66,9.93,32254,0
2014-07-17,9.96,10.19,9.89,10.08,4686,0
2014-07-18,10.04,10.13,9.91,10.13,6021,0
2014-07-21,9.78,10,9.58,9.73,10017,0
2014-07-22,9.89,10,9.77,9.77,7263,0
2014-07-23,9.85,10.3,9.55,9.71,12861,0
2014-07-24,9.89,10,9.05,9.07,34253,0
2014-07-25,9.11,9.782,9.1,9.52,11277,0
2014-07-28,9.67,10,9.43,9.51,13778,0
2014-07-29,9.5,9.93,9.33,9.5,18917,0
2014-07-30,9.77,9.95,9.204,9.36,10541,0
2014-07-31,8.8701,9.62,8.8701,9.23,6409,0
2014-08-01,9.17,9.25,9.02,9.02,16451,0
2014-08-04,9.05,9.55,8.79,9.02,11957,0
2014-08-05,9.93,9.93,8.94,9.14,6680,0
2014-08-06,9.12,9.46,8.87,9,12009,0
2014-08-07,9.04,9.5,8.87,9,14511,0
2014-08-08,8.6139,9.77,8.6139,9.33,8132,0
2014-08-11,9.35,9.35,8.94,8.97,8958,0
2014-08-12,8.77,9.18,8.77,9.02,10742,0
2014-08-13,9.05,9.092,8.955,9,18208,0
2014-08-14,9,9.05,8.95,9.02,10646,0
2014-08-15,9,9.1,8.95,8.95,11471,0
2014-08-18,9.12,9.32,8.87,9.25,50681,0
2014-08-19,9.5,9.99,9.4,9.85,23279,0
2014-08-20,9.79,9.79,9.489,9.75,24719,0
2014-08-21,9.73,10.07,9.62,10.05,20424,0
2014-08-22,9.5,10.25,9.5,10.1,21921,0
2014-08-25,10.11,10.74,9.8,10.5,46701,0
2014-08-26,10.6,11.16,9.99,10.88,33646,0
2014-08-27,10.548,10.946,10.25,10.73,35979,0
2014-08-28,10.76,11.96,10.61,11.83,66285,0
2014-08-29,11.79,12.14,11.75,12,25016,0
2014-09-02,12.01,12.25,11.82,12,68121,0
2014-09-03,12.08,12.38,11.26,12.25,24480,0
2014-09-04,12.3,12.57,12.02,12.55,36028,0
2014-09-05,12.4,12.63,12.27,12.55,33025,0
2014-09-08,12.5,12.886,12.26,12.51,477432,0
2014-09-09,12.21,12.556,11.82,12.28,39975,0
2014-09-10,12.16,12.299,11.78,11.78,17031,0
2014-09-11,11.795,12.3,11.795,11.94,12949,0
2014-09-12,12.22,12.32,11.72,11.79,4424,0
2014-09-15,11.394,12.01,11.394,11.99,16378,0
2014-09-16,11.87,12.3,11.63,11.9,16240,0
2014-09-17,11.79,12.08,11.76,12.01,5911,0
2014-09-18,12,12,11.75,11.75,10004,0
2014-09-19,11.89,12,11.2,11.28,24155,0
2014-09-22,11.21,11.25,10.82,11.01,12900,0
2014-09-23,10.87,11,10.57,10.77,14478,0
2014-09-24,10.97,11.948,10.97,11.81,15887,0
2014-09-25,11.99,11.99,11.5,11.61,11378,0
2014-09-26,11.44,12.09,11.44,11.91,19624,0
2014-09-29,11.82,12.1,11.43,11.65,17657,0
2014-09-30,11.62,11.984,11.28,11.28,31517,0
2014-10-01,11.3,11.56,11.09,11.56,25729,0
2014-10-02,11.47,11.67,11,11.56,22506,0
2014-10-03,11.22,11.8,11.08,11.48,29239,0
2014-10-06,11.42,11.67,10.84,11.38,31644,0
2014-10-07,11.2,11.48,11,11.15,9670,0
2014-10-08,11.08,12.09,11,11.33,8271,0
2014-10-09,11.42,11.51,10.55,10.79,25616,0
2014-10-10,9.34,11.29,9.34,10.55,4424,0
2014-10-13,10.52,11.01,10.17,10.94,12610,0
2014-10-14,10.77,10.9,10.6,10.81,6655,0
2014-10-15,9.942,10.8,9.942,10.58,20527,0
2014-10-16,10.35,10.55,10,10.06,23069,0
2014-10-17,10.14,11.22,10.111,10.9,16988,0
2014-10-20,11.31,12.01,10.7,10.87,26001,0
2014-10-21,10.85,11.08,10.2,10.39,24161,0
2014-10-22,10.41,11.024,9.66,10.15,59345,0
2014-10-23,10.28,11.13,10.04,10.15,25169,0
2014-10-24,10.06,10.63,10.02,10.49,13961,0
2014-10-27,10.43,10.67,10.23,10.23,15899,0
2014-10-28,10.35,10.44,9.81,10.1,27234,0
2014-10-29,10.08,10.74,9.81,9.81,8649,0
2014-10-30,9.82,10.08,9.7,9.7,24522,0
2014-10-31,10.1,10.38,9.88,10.09,24167,0
2014-11-03,10.01,10.22,9.76,9.9,7851,0
2014-11-04,9.8,10.05,9.68,9.9,13619,0
2014-11-05,10.03,10.03,9.49,9.88,9402,0
2014-11-06,10,10.59,9.44,10.27,44012,0
2014-11-07,10.36,10.54,10.185,10.54,10776,0
2014-11-10,10.51,11.26,10.43,10.91,26839,0
2014-11-11,10.76,11.06,9.9,10.46,47790,0
2014-11-12,10.46,10.82,10.46,10.61,68049,0
2014-11-13,10.86,11.08,9.875,11,14321,0
2014-11-14,10.87,11.5,10.31,11.16,47936,0
2014-11-17,10.9,11.376,10.65,11.05,23880,0
2014-11-18,11.01,11.979,10.77,11.25,29158,0
2014-11-19,11.32,11.43,10.68,10.95,16537,0
2014-11-20,10.99,11.23,10.84,11.2,11435,0
2014-11-21,11.26,11.26,10.84,11.05,19411,0
2014-11-24,11.08,11.25,10.81,11.13,20249,0
2014-11-25,11.11,11.21,11.11,11.21,1234,0
2014-11-26,11.05,11.28,11,11.28,21558,0
2014-11-28,11.01,11.46,11.01,11.3,12328,0
2014-12-01,10.98,11.2,10.58,10.75,15958,0
2014-12-02,10.95,11,10.3,10.99,30768,0
2014-12-03,10.8,11.33,10.39,10.96,17485,0
2014-12-04,11.1,11.1,10.49,10.89,8842,0
2014-12-05,11.18,11.36,10.86,11,7533,0
2014-12-08,11.48,11.49,10.54,10.68,12259,0
2014-12-09,10.62,10.81,10.46,10.79,4885,0
2014-12-10,10.9,10.9,10.75,10.76,10787,0
2014-12-11,10.82,11,10.56,10.79,11107,0
2014-12-12,10.8,11.05,10.63,10.785,23390,0
2014-12-15,10.88,11.36,10.7,10.7,24705,0
2014-12-16,10.84,11.48,10.84,11.11,31463,0
2014-12-17,11.41,11.41,10.775,11,25892,0
2014-12-18,11.09,11.3,10.93,11.24,21886,0
2014-12-19,11.25,11.35,10.5,10.5,10392,0
2014-12-22,10.73,11.49,10.73,11.35,10947,0
2014-12-23,11.52,12,11.506,11.94,38720,0
2014-12-26,11.97,12.02,11.97,12.02,7278,0
2014-12-29,11.93,12.35,11.39,11.93,19698,0
2014-12-30,12.06,12.3,11.843,12.12,8300,0
2014-12-31,12.01,12.01,11.7,11.71,6269,0
2015-01-02,12.33,12.33,11.68,11.85,2671,0
2015-01-05,11.8,11.84,10.92,11.25,23070,0
2015-01-06,11.12,11.12,10.75,10.97,5644,0
2015-01-07,10.92,11.15,10.77,10.9,7925,0
2015-01-08,10.95,10.95,10.75,10.87,11735,0
2015-01-09,10.77,11.52,10.75,11.49,22586,0
2015-01-12,11.34,11.39,10.83,10.83,10010,0
2015-01-13,10.86,10.86,10.63,10.75,15076,0
2015-01-14,10.75,10.84,10.51,10.76,6481,0
2015-01-15,10.615,11.2,10.615,11.16,21803,0
2015-01-16,11.34,11.34,10.726,10.98,33813,0
2015-01-20,11.33,11.33,11.09,11.15,17961,0
2015-01-21,11.21,11.21,10.76,10.76,6200,0
2015-01-22,10.81,11,10.76,10.82,7900,0
2015-01-23,10.97,11.11,10.66,10.75,11535,0
2015-01-26,10.83,10.84,10.62,10.62,9763,0
2015-01-27,10.75,10.75,10.25,10.34,26938,0
2015-01-28,10.2,10.5,9.94,9.99,49540,0
2015-01-29,9.97,10.4,9.9,9.92,30802,0
2015-01-30,10.05,10.42,9.99,10.15,40181,0
2015-02-02,10.37,10.37,10.11,10.2,8910,0
2015-02-03,10.32,10.35,10.12,10.2,8760,0
2015-02-04,10.34,10.34,10.15,10.2,7119,0
2015-02-05,10.311,10.321,10.09,10.13,6656,0
2015-02-06,10.01,10.37,10.01,10.2,9178,0
2015-02-09,10.25,10.49,10.15,10.43,22224,0
2015-02-10,10.45,10.91,10.22,10.45,376526,0
2015-02-11,10.52,10.69,10.01,10.01,55780,0
2015-02-12,10.04,10.42,10,10.37,13050,0
2015-02-13,10.4,10.55,10.31,10.46,14907,0
2015-02-17,10.5,10.67,10.41,10.53,46205,0
2015-02-18,10.64,10.71,10.35,10.5,29414,0
2015-02-19,10.41,10.54,10.29,10.54,8280,0
2015-02-20,10.49,10.5,10.3,10.4,9413,0
2015-02-23,10.46,10.46,10,10.16,14010,0
2015-02-24,9.95,10.18,9.82,10,332299,0
2015-02-25,9.98,10,9.89,9.89,53909,0
2015-02-26,9.87,10.14,9.53,9.58,96334,0
2015-02-27,9.7,10.06,9.7,9.85,46089,0
2015-03-02,9.94,10.18,9.94,10.18,28300,0
2015-03-03,10.19,10.55,10.16,10.46,7500,0
2015-03-04,10.49,10.49,10.13,10.36,31100,0
2015-03-05,10.31,10.31,10.04,10.13,66300,0
2015-03-06,10.1,10.16,9.73,9.91,16500,0
2015-03-09,10.09,10.42,9.93,10.1,194000,0
2015-03-10,10.05,10.11,9.98,10.1,545700,0
2015-03-11,10.1,10.17,9.97,10.05,19800,0
2015-03-12,10.1,10.14,10.05,10.08,13100,0
2015-03-13,10.06,10.17,10.04,10.16,61200,0
2015-03-16,10.18,10.28,10.15,10.2,16500,0
2015-03-17,10.18,10.27,10.05,10.15,18100,0
2015-03-18,10.18,10.55,10.05,10.3,90000,0
2015-03-19,11.02,11.02,10.21,10.49,13500,0
2015-03-20,10.51,11.41,10.25,11.41,75000,0
2015-03-23,11.26,11.53,10.89,10.97,22700,0
2015-03-24,10.74,10.98,10.55,10.82,42900,0
2015-03-25,10.74,11.77,10.7,11.37,34100,0
2015-03-26,11.13,11.94,11.11,11.6,22300,0
2015-03-27,11.48,11.79,11.48,11.6,13800,0
2015-03-30,11.6,11.9,10.95,11.86,13200,0
2015-03-31,11.85,11.9,11.77,11.88,9100,0
2015-04-01,11.85,11.85,11.38,11.65,25800,0
2015-04-02,11.81,11.85,11.39,11.85,19200,0
2015-04-06,11.52,12.24,11.52,12,28000,0
2015-04-07,12.15,12.16,11.74,11.93,19900,0
2015-04-08,12,12.08,11.89,11.99,27600,0
2015-04-09,11.95,12.18,11.86,11.86,6069,0
2015-04-10,11.91,12.2,11.7,11.84,16100,0
2015-04-13,11.8,11.8,10.52,10.72,40600,0
2015-04-14,10.64,11.04,10.21,10.87,53800,0
2015-04-15,10.89,11.17,10.85,11.16,10725,0
2015-04-16,11.17,11.2,10.61,10.92,24110,0
2015-04-17,10.92,11.21,10.92,11.18,12700,0
2015-04-20,11.21,11.74,11.21,11.64,14188,0
2015-04-21,11.75,11.97,11.47,11.48,67309,0
2015-04-22,11.56,11.7,11.02,11.49,34537,0
2015-04-23,11.4,11.61,11.13,11.52,29700,0
2015-04-24,11.48,11.93,10.96,11.82,30100,0
2015-04-27,11.9,12,11.65,11.84,40300,0
2015-04-28,11.48,11.9,11.48,11.87,17100,0
2015-04-29,11.81,12.34,11.61,12.2,29500,0
2015-04-30,12.26,12.26,11.22,11.34,16000,0
2015-05-01,11.29,11.32,10.87,11.1,10400,0
2015-05-04,11.2,11.3,10.99,11.05,16900,0
2015-05-05,11.04,11.04,10.63,10.84,13100,0
2015-05-06,11.07,11.71,10.62,11.55,23723,0
2015-05-07,11.7,11.99,11.57,11.73,26734,0
2015-05-08,11.85,12,11.02,11.17,20800,0
2015-05-11,11.2,11.55,10.72,10.93,11200,0
2015-05-12,11.08,11.09,10.52,10.92,15869,0
2015-05-13,10.88,11.15,10.75,11.07,35200,0
2015-05-14,11.08,11.08,10.91,10.92,3200,0
2015-05-15,10.56,11.04,10.56,10.93,20517,0
2015-05-18,10.94,10.94,10.56,10.77,19810,0
2015-05-19,10.7,11.43,10.67,11.43,102900,0
2015-05-20,11.09,11.34,11,11.32,13200,0
2015-05-21,11.16,11.51,11.16,11.3,15600,0
2015-05-22,11.58,11.58,10.85,11.52,15800,0
2015-05-26,11.48,11.6,11.03,11.28,30909,0
2015-05-27,11.27,11.9,11.23,11.85,40900,0
2015-05-28,11.69,11.83,10.9,11.17,35159,0
2015-05-29,11.48,11.88,11.48,11.52,22800,0
2015-06-01,11.89,11.9,11.4,11.5,14936,0
2015-06-02,11.62,11.75,11.1,11.14,32425,0
2015-06-03,10.85,11.25,10.85,10.94,15200,0
2015-06-04,10.94,10.95,10.5,10.53,30700,0
2015-06-05,10.5,11.85,10.4,11.58,167700,0
2015-06-08,11.56,11.9,11.26,11.38,32600,0
2015-06-09,11.62,11.88,11.32,11.59,25316,0
2015-06-10,11.53,11.745,11.32,11.57,23951,0
2015-06-11,11.7,11.77,11.11,11.26,12980,0
2015-06-12,11.55,11.65,11.08,11.23,10600,0
2015-06-15,11.06,11.41,10.9,11.06,15800,0
2015-06-16,10.91,11.23,10.91,11.04,11200,0
2015-06-17,10.9,10.98,10.75,10.85,14500,0
2015-06-18,10.81,11,10.75,10.88,16400,0
2015-06-19,10.97,11.19,10.34,10.39,105700,0
2015-06-22,10.54,10.84,10.4,10.8,46300,0
2015-06-23,10.72,11.01,10.6,10.87,23075,0
2015-06-24,10.84,11.64,10.84,11.44,43300,0
2015-06-25,11.42,11.64,11.4,11.5,86800,0
2015-06-26,11.47,11.66,11.4,11.66,29000,0
2015-06-29,11.51,11.6,11.08,11.16,14100,0
2015-06-30,11.29,11.35,11.13,11.15,22021,0
2015-07-01,11.07,11.3,10.98,11.09,11200,0
2015-07-02,11.21,11.4,10.97,11.09,26200,0
2015-07-06,10.99,11.19,10.88,11.09,19400,0
2015-07-07,11.41,11.46,10.95,11.17,31400,0
2015-07-08,11.1,11.14,10.89,10.98,24000,0
2015-07-09,11.07,11.49,11.07,11.2,24600,0
2015-07-10,11.22,11.28,11.03,11.05,9400,0
2015-07-13,11.21,11.22,11.07,11.1,4800,0
2015-07-14,11.03,11.19,11.03,11.11,6461,0
2015-07-15,11.18,11.45,10.97,11,13157,0
2015-07-16,11.19,11.37,10.96,11.37,65400,0
2015-07-17,11.25,11.4,11.11,11.32,47000,0
2015-07-20,11.25,11.73,11.11,11.59,78600,0
2015-07-21,11.58,11.76,11.24,11.46,12700,0
2015-07-22,11.42,11.8,11.34,11.5,101800,0
2015-07-23,11.37,11.7,11.24,11.34,317000,0
2015-07-24,11.38,11.46,11.32,11.39,206000,0
2015-07-27,11.38,11.5,11.35,11.39,65600,0
2015-07-28,11.46,11.77,10.91,11.21,83100,0
2015-07-29,11.35,11.4,10.95,11.36,27000,0
2015-07-30,10.84,11.49,10.8,11.4,51600,0
2015-07-31,11.37,11.5,11.08,11.18,52400,0
2015-08-03,11.2,11.2,10.95,11.02,26004,0
2015-08-04,11.3,11.3,11.15,11.25,18200,0
2015-08-05,11.27,11.27,10.71,10.81,14500,0
2015-08-06,10.82,10.82,10.6,10.73,24749,0
2015-08-07,10.71,10.79,10.37,10.65,13700,0
2015-08-10,10.61,10.69,10.53,10.67,27000,0
2015-08-11,10.61,10.79,10.46,10.66,25930,0
2015-08-12,10.59,10.66,10.26,10.65,11700,0
2015-08-13,10.64,10.69,10.51,10.62,36500,0
2015-08-14,10.52,10.73,10.52,10.68,16100,0
2015-08-17,10.63,10.74,10.5,10.74,79700,0
2015-08-18,10.71,10.83,10.66,10.69,39800,0
2015-08-19,10.76,10.86,10.63,10.71,44800,0
2015-08-20,10.62,10.79,10.6,10.68,16200,0
2015-08-21,10.59,10.77,10.5,10.73,41300,0
2015-08-24,10.4,10.74,10.4,10.62,40934,0
2015-08-25,10.57,10.95,10.48,10.71,14400,0
2015-08-26,10.84,11.27,10.72,11.01,31100,0
2015-08-27,11.48,11.48,10.97,11.17,7400,0
2015-08-28,11.25,11.38,11.13,11.19,15900,0
2015-08-31,11.16,11.16,10.85,10.99,15500,0
2015-09-01,10.7,11.4,10.55,10.99,24300,0
2015-09-02,9.35,10.9,9.35,10.4,128800,0
2015-09-03,9.02,11,9.02,10.4,187500,0
2015-09-04,10.25,10.94,10.25,10.62,38400,0
2015-09-08,10.76,10.76,10.16,10.23,33900,0
2015-09-09,10.52,10.52,10.18,10.31,52400,0
2015-09-10,10.34,10.53,10.12,10.28,23243,0
2015-09-11,10.2,10.3,10.01,10.23,53400,0
2015-09-14,10.26,10.47,10.04,10.1,21400,0
2015-09-15,10.16,10.25,9.88,9.95,13000,0
2015-09-16,9.92,9.96,9.65,9.83,23900,0
2015-09-17,9.82,10.25,9.82,10.17,21131,0
2015-09-18,10.05,10.48,10.05,10.25,32100,0
2015-09-21,10.32,10.51,10.11,10.19,36800,0
2015-09-22,10.19,10.4,10.03,10.38,47500,0
2015-09-23,10.36,10.47,10.32,10.34,64200,0
2015-09-24,10.34,10.49,10.21,10.36,40893,0
2015-09-25,10.38,10.51,10.16,10.31,23400,0
2015-09-28,10.23,10.37,9.5,10.27,28684,0
2015-09-29,10.21,10.31,10.15,10.15,31800,0
2015-09-30,10.26,10.45,10.21,10.33,28600,0
2015-10-01,10.41,10.44,10.17,10.21,10700,0
2015-10-02,10.15,10.39,9.98,10.24,9300,0
2015-10-05,10.31,10.45,9.9,10,4935,0
2015-10-06,10.01,10.18,9.75,9.97,30300,0
2015-10-07,10,10.21,9.84,10.02,18100,0
2015-10-08,10.01,10.22,9.74,10.04,26800,0
2015-10-09,9.85,10.36,9.82,10.16,40100,0
2015-10-12,10.08,10.51,10.07,10.23,17638,0
2015-10-13,10.39,10.45,10.07,10.17,11300,0
2015-10-14,10.17,10.17,9.94,10.11,33300,0
2015-10-15,10.13,10.41,9.87,10.09,55300,0
2015-10-16,10.1,10.16,9.96,10.04,23700,0
2015-10-19,9.97,10.05,9.89,10,48800,0
2015-10-20,9.99,10.065,9.85,10.03,106111,0
2015-10-21,9.91,9.99,9.65,9.7,19900,0
2015-10-22,9.76,10,9.58,9.84,46200,0
2015-10-23,9.85,10,9.66,9.99,26100,0
2015-10-26,9.97,10.33,9.68,9.72,17800,0
2015-10-27,9.65,9.86,9.39,9.47,15700,0
2015-10-28,9.51,9.84,9.05,9.49,27300,0
2015-10-29,9.83,9.83,9.45,9.55,21400,0
2015-10-30,9.59,9.71,9.55,9.61,17900,0
2015-11-02,9.64,9.83,9.51,9.69,48346,0
2015-11-03,9.73,9.89,9.7,9.87,58600,0
2015-11-04,9.88,9.9,9.82,9.85,22163,0
2015-11-05,10.25,10.25,9.88,9.91,13800,0
2015-11-06,9.83,9.83,9.73,9.79,3000,0
2015-11-09,9.73,9.9,9.73,9.73,6825,0
2015-11-10,9.72,9.99,9.72,9.97,41800,0
2015-11-11,9.9,9.9,9.75,9.9,3900,0
2015-11-12,9.78,10.03,9.72,9.73,19700,0
2015-11-13,9.72,10.2,9.72,9.84,17700,0
2015-11-16,9.91,10.19,9.77,9.89,22800,0
2015-11-17,10.3,10.3,9.86,10.02,27700,0
2015-11-18,10.03,10.29,9.79,9.89,17400,0
2015-11-19,9.96,9.99,9.79,9.99,12100,0
2015-11-20,9.91,10.48,9.83,10.11,65400,0
2015-11-23,10.17,10.44,10.12,10.37,101200,0
2015-11-24,10.31,10.49,10.04,10.19,30300,0
2015-11-25,10.18,10.66,10.18,10.52,56600,0
2015-11-27,10.5,10.7,10.36,10.53,8200,0
2015-11-30,10.39,10.89,10.38,10.77,45700,0
2015-12-01,10.51,10.81,10.43,10.65,39169,0
2015-12-02,10.46,10.947,10.46,10.65,15511,0
2015-12-03,10.46,10.95,10.2,10.5,50877,0
2015-12-04,10.3,10.97,10.24,10.49,57800,0
2015-12-07,10.44,10.65,10.43,10.43,120600,0
2015-12-08,10.48,10.56,10.4,10.4,37219,0
2015-12-09,10.3,10.66,10.3,10.36,19600,0
2015-12-10,10.28,10.5,9.94,10,33200,0
2015-12-11,10.2,10.26,9.96,9.99,46200,0
2015-12-14,10.4,10.905,9.81,10,64155,0
2015-12-15,10,10.14,10,10.12,70400,0
2015-12-16,10.63,11.01,10.3,10.54,38900,0
2015-12-17,10.62,10.93,10.29,10.62,29600,0
2015-12-18,10.66,11.06,10.57,11,29300,0
2015-12-21,11.09,11.11,10.72,10.98,22300,0
2015-12-22,11.05,11.09,10.906,11.08,20977,0
2015-12-23,11,11.06,10.8,11.05,7300,0
2015-12-24,11.03,11.22,11.03,11.06,2999,0
2015-12-28,11.08,11.18,10.67,10.68,18363,0
2015-12-29,10.8,11.1,10.7,11.07,22592,0
2015-12-30,11.07,11.48,11.07,11.39,10684,0
2015-12-31,11.45,11.68,11.35,11.61,17815,0
2016-01-04,11.38,11.58,10.1929,11.57,17924,0
2016-01-05,11.54,11.85,11.15,11.6,41044,0
2016-01-06,11.53,11.75,11.32,11.45,20703,0
2016-01-07,10.86,11.48,10.85,11.38,3613,0
2016-01-08,11.3,11.625,11.3,11.46,50982,0
2016-01-11,11.545,11.635,11.3,11.47,37611,0
2016-01-12,11.48,11.49,11.01,11.1,19637,0
2016-01-13,11.4,11.4,10.91,11.13,9404,0
2016-01-14,11.16,11.5,10.7601,10.87,18661,0
2016-01-15,10.33,10.75,10.18,10.37,22623,0
2016-01-19,10.61,10.81,10,10.3,15200,0
2016-01-20,10.17,10.8,9.9501,10.54,11590,0
2016-01-21,10.49,11.04,10.31,10.89,20425,0
2016-01-22,10.92,11.53,10.87,11.25,16007,0
2016-01-25,11.26,11.53,9.86,10,35271,0
2016-01-26,10.05,10.97,10.05,10.4,26197,0
2016-01-27,10.52,10.68,10.35,10.63,9500,0
2016-01-28,10.64,10.64,10.45,10.5,4052,0
2016-01-29,10.59,10.83,10.48,10.77,9528,0
2016-02-01,10.74,10.82,10.72,10.73,6809,0
2016-02-02,10.74,10.84,10.73,10.83,29381,0
2016-02-03,10.85,11.075,10.68,10.88,5062,0
2016-02-04,10.88,11.22,10.75,10.88,10846,0
2016-02-05,10.84,10.885,10.25,10.35,10768,0
2016-02-08,10.3,10.45,10.25,10.36,21641,0
2016-02-09,10.3,10.39,10.3,10.31,6909,0
2016-02-10,10.39,10.56,10.34,10.46,5908,0
2016-02-11,10.47,10.59,10.4,10.4,2444,0
2016-02-12,10.51,10.6,10.3562,10.59,2795,0
2016-02-16,10.67,10.68,10.02,10.62,17548,0
2016-02-17,10.6,10.885,10.42,10.61,13252,0
2016-02-18,10.73,10.99,10.31,10.56,26032,0
2016-02-19,10.74,11.34,10.63,11.04,24640,0
2016-02-22,10.7899,11.21,10.77,10.91,20386,0
2016-02-23,11.3691,11.3691,10.36,10.53,20707,0
2016-02-24,10.45,10.65,10.16,10.44,34038,0
2016-02-25,10.46,10.65,10.14,10.27,18800,0
2016-02-26,10.3,10.9,10.26,10.4,38072,0
2016-02-29,10.7,10.92,10.37,10.51,17052,0
2016-03-01,10.5,11.37,10.5,11.32,50033,0
2016-03-02,11.06,11.32,10.7,10.83,22314,0
2016-03-03,10.85,11.11,10.6701,10.7,24358,0
2016-03-04,10.74,10.945,10.64,10.64,43373,0
2016-03-07,10.72,10.93,10.52,10.85,7200,0
2016-03-08,10.78,10.925,10.69,10.85,14665,0
2016-03-09,10.86,11.42,10.85,11.18,42389,0
2016-03-10,11.19,11.4899,10.95,10.96,24005,0
2016-03-11,10.99,11.5,10.95,11.43,42520,0
2016-03-14,11.34,11.85,11.34,11.84,26369,0
2016-03-15,11.6,11.77,11.12,11.12,25826,0
2016-03-16,11.21,11.5,11.21,11.39,5186,0
2016-03-17,11.5,11.8,11.1,11.55,59165,0
2016-03-18,11.44,11.63,11.24,11.63,100081,0
2016-03-21,11.46,12.385,11.45,12.34,103637,0
2016-03-22,12.31,13.39,12.31,13.26,74207,0
2016-03-23,13.24,13.9,13.095,13.75,129172,0
2016-03-24,13.7,13.7,13.26,13.49,120529,0
2016-03-28,13.41,13.5,12.84,13.25,26944,0
2016-03-29,13.23,13.2499,12.59,12.78,63488,0
2016-03-30,12.81,13.2,12.58,12.88,68293,0
2016-03-31,12.82,13.05,12.71,12.95,74667,0
2016-04-01,12.84,13,12.79,12.84,53047,0
2016-04-04,12.81,13.5,12.73,13.45,41322,0
2016-04-05,13.36,13.5,13.31,13.39,54974,0
2016-04-06,13.35,13.57,13.35,13.5,42108,0
2016-04-07,13.49,13.49,13.1,13.29,47255,0
2016-04-08,13.29,13.46,12.99,13.3,30536,0
2016-04-11,13.33,13.5,12.9,13.06,38569,0
2016-04-12,12.98,13.5,12.97,13.24,23655,0
2016-04-13,13.31,13.48,12.61,12.79,25474,0
2016-04-14,12.69,12.99,12.69,12.88,12468,0
2016-04-15,12.89,13.06,12.59,12.77,13132,0
2016-04-18,12.8,12.88,12.58,12.74,27613,0
2016-04-19,12.7,12.98,12.64,12.96,14565,0
2016-04-20,12.88,13.18,12.75,12.99,30022,0
2016-04-21,13.02,13.2487,12.67,12.97,32803,0
2016-04-22,13.16,13.24,13.04,13.14,16090,0
2016-04-25,13.11,13.175,12.9,13.03,13517,0
2016-04-26,12.89,13.095,12.73,12.85,27312,0
2016-04-27,13.06,13.06,12.59,12.8,18301,0
2016-04-28,12.78,13.08,12.74,12.99,8973,0
2016-04-29,12.99,13.11,12.67,13.05,16985,0
2016-05-02,13.11,13.25,13.07,13.08,21074,0
2016-05-03,13.02,13.22,13.02,13.08,15680,0
2016-05-04,13.05,13.314,12.87,13.03,23886,0
2016-05-05,13.04,13.19,13.02,13.1,22252,0
2016-05-06,12.96,13.2,12.96,13.15,17643,0
2016-05-09,13.13,13.34,12.93,13.09,17622,0
2016-05-10,13.06,13.29,12.8652,13.29,21440,0
2016-05-11,12.99,13.42,12.715,13.28,13886,0
2016-05-12,12.86,13.22,12.86,13.09,18683,0
2016-05-13,12.87,13.1,12.66,13.07,12829,0
2016-05-16,12.81,13.19,12.8,13.085,13825,0
2016-05-17,12.99,13.06,12.73,12.91,16588,0
2016-05-18,13,13.12,12.7,12.91,22498,0
2016-05-19,12.96,13.07,12.7,12.96,13310,0
2016-05-20,12.98,13.24,12.82,13.07,13472,0
2016-05-23,13.13,13.19,12.85,13.18,30336,0
2016-05-24,13.13,13.4,12.94,13.35,91247,0
2016-05-25,13.04,13.5,12.14,12.35,135732,0
2016-05-26,13,13,11.96,12.22,15152,0
2016-05-27,12.56,12.6,12.09,12.45,16879,0
2016-05-31,12.58,12.81,12,12.1,19827,0
2016-06-01,11.97,12.41,11.875,11.93,21074,0
2016-06-02,11.96,12.01,11.33,11.94,19476,0
2016-06-03,11.57,11.82,11.32,11.37,17100,0
2016-06-06,11.4,12.02,11.12,11.82,47863,0
2016-06-07,11.5,12.07,11.49,11.91,27738,0
2016-06-08,11.8,12.32,11.72,12.23,29502,0
2016-06-09,12.47,12.47,12.2,12.35,9596,0
2016-06-10,12.36,12.64,12.35,12.6,30945,0
2016-06-13,12.54,12.68,12.1,12.25,77981,0
2016-06-14,12.19,13.23,12.19,12.3,31643,0
2016-06-15,12.23,12.8445,12.23,12.52,77658,0
2016-06-16,12.76,12.845,12.25,12.79,54260,0
2016-06-17,12.89,13.245,12.665,13.04,102867,0
2016-06-20,13,13.86,13,13.35,55624,0
2016-06-21,13.41,13.75,12.74,13.36,38633,0
2016-06-22,13.34,13.83,12.5548,13.81,46178,0
2016-06-23,13.78,14.16,13.63,14,110409,0
2016-06-24,13.52,14.04,13.025,13.34,851418,0
2016-06-27,13.33,13.61,13.2665,13.42,66270,0
2016-06-28,13.5,13.5,13.21,13.4,43778,0
2016-06-29,13.22,14,13.22,13.68,181330,0
2016-06-30,13.72,14.535,13.585,14.45,83352,0
2016-07-01,14.45,14.62,14.22,14.56,71505,0
2016-07-05,14.59,15,14.36,14.82,75867,0
2016-07-06,14.82,14.82,13.88,14.33,57645,0
2016-07-07,14.31,14.68,12.6803,14.51,80674,0
2016-07-08,14.55,14.97,14.32,14.94,75974,0
2016-07-11,15,15.36,14.67,14.94,140915,0
2016-07-12,14.77,14.99,14.65,14.93,95569,0
2016-07-13,15.01,15.02,14.4801,14.68,70027,0
2016-07-14,14.5,14.8,14.33,14.37,47938,0
2016-07-15,14.45,14.62,14.07,14.12,78332,0
2016-07-18,13.97,14.11,13.7168,13.91,86654,0
2016-07-19,13.96,14.24,13.81,13.92,31457,0
2016-07-20,14.07,14.07,13.72,13.93,70637,0
2016-07-21,13.73,14.02,13.59,13.88,34525,0
2016-07-22,13.96,14.25,13.74,13.92,51746,0
2016-07-25,13.92,14.09,13.87,13.93,46889,0
2016-07-26,14,14.18,13.7568,13.89,33105,0
2016-07-27,13.83,14.13,13.798,14.11,24638,0
2016-07-28,14.06,14.5,12.78,14.36,31880,0
2016-07-29,14.08,14.62,13.98,14.6,42048,0
2016-08-01,14.29,14.65,14.13,14.19,33061,0
2016-08-02,14.2,14.25,13.77,13.98,17112,0
2016-08-03,14.05,14.67,13.65,14.54,21548,0
2016-08-04,14.47,14.47,13.73,14.24,19611,0
2016-08-05,14.33,14.79,13.965,14.62,32390,0
2016-08-08,14.67,14.8,14.37,14.54,15439,0
2016-08-09,14.51,14.82,14.28,14.57,38541,0
2016-08-10,14.85,14.85,14.44,14.62,43058,0
2016-08-11,14.63,15,14.43,14.8,43698,0
2016-08-12,14.84,14.86,14.74,14.84,22973,0
2016-08-15,14.105,15.05,14.105,15,46864,0
2016-08-16,14.89,14.89,14.44,14.67,19136,0
2016-08-17,14.95,14.95,14.64,14.86,8273,0
2016-08-18,14.94,15.25,14.67,15.11,23965,0
2016-08-19,15.14,15.14,14.85,14.89,18695,0
2016-08-22,15.03,15.23,14.74,15.1,65694,0
2016-08-23,15.03,15.03,14.68,14.71,33499,0
2016-08-24,14.5426,15.45,14.5426,15.15,61711,0
2016-08-25,15.22,15.48,14.9425,15.23,75773,0
2016-08-26,15.33,15.49,15.1,15.41,29303,0
2016-08-29,15.5,15.56,15.42,15.51,51538,0
2016-08-30,16,16.72,15.4757,16.62,210762,0
2016-08-31,16.6,16.66,15.82,15.88,153082,0
2016-09-01,15.75,15.9,15.2018,15.85,58999,0
2016-09-02,15.77,16.1,15.65,16.06,22199,0
2016-09-06,16.15,16.19,15.58,15.68,29049,0
2016-09-07,15.7,15.816,15.49,15.68,68509,0
2016-09-08,15.67,15.88,15.62,15.72,42238,0
2016-09-09,15.53,15.67,15.1,15.12,17941,0
2016-09-12,15.19,15.45,15.1301,15.45,28669,0
2016-09-13,15.43,15.6,15.03,15.21,62806,0
2016-09-14,15.34,15.58,15.15,15.36,57738,0
2016-09-15,15.42,16.06,15.42,16.02,48304,0
2016-09-16,16.12,16.41,15.91,16.25,166661,0
2016-09-19,16.41,16.42,16.16,16.23,109509,0
2016-09-20,16.25,16.53,16.09,16.35,76722,0
2016-09-21,16.55,16.63,16.09,16.25,56296,0
2016-09-22,16.35,16.35,16,16.13,40392,0
2016-09-23,16.4,16.47,16.06,16.18,32908,0
2016-09-26,16.1,16.1,15.57,15.59,45147,0
2016-09-27,15.52,16.24,15.499,16.13,42584,0
2016-09-28,16.16,16.27,15.51,16.18,55417,0
2016-09-29,16,16,15.59,15.61,24339,0
2016-09-30,15.72,16.2,15.64,16.05,44983,0
2016-10-03,16.01,16.1979,15.66,16.04,27934,0
2016-10-04,16.01,16.19,15.72,16.1,28015,0
2016-10-05,16.1,16.6,16.015,16.26,156628,0
2016-10-06,15.43,15.43,14.68,14.95,224633,0
2016-10-07,15.01,15.05,14.76,14.77,42220,0
2016-10-10,14.98,15.04,14.82,14.91,44678,0
2016-10-11,14.94,14.945,14.52,14.54,116689,0
2016-10-12,14.57,14.7,14.54,14.59,20824,0
2016-10-13,14.52,14.72,14.12,14.2,44044,0
2016-10-14,14.26,14.65,14.01,14.22,42541,0
2016-10-17,14.18,14.41,13.95,14.15,52555,0
2016-10-18,14.26,14.26,14.1,14.13,15177,0
2016-10-19,14.1,14.26,14.02,14.11,16690,0
2016-10-20,14.1,14.262,13.89,14.13,53897,0
2016-10-21,13.98,14.06,13.9,14.02,38892,0
2016-10-24,14.14,14.46,14,14.45,41082,0
2016-10-25,14.41,14.41,14,14.02,25914,0
2016-10-26,13.95,14.2299,13.68,13.78,21437,0
2016-10-27,13.77,13.817,13.6334,13.77,33518,0
2016-10-28,14.08,14.1485,13.69,13.77,11157,0
2016-10-31,13.51,14.02,13.47,14,68264,0
2016-11-01,14.1,14.2,13.99,14.1,44885,0
2016-11-02,14.04,14.27,13.97,14.05,44468,0
2016-11-03,14.05,14.27,13.75,13.81,17027,0
2016-11-04,13.61,14.13,13.31,14.01,20250,0
2016-11-07,14.22,14.45,14.05,14.11,20186,0
2016-11-08,14.1,14.1,13.01,14.03,19704,0
2016-11-09,13.88,14.82,13.87,14.82,31775,0
2016-11-10,14.99,15.09,14.19,14.97,31625,0
2016-11-11,14.96,15.84,14.88,15.75,65612,0
2016-11-14,15.84,15.916,15.06,15.14,100988,0
2016-11-15,15.08,15.46,14.69,14.91,22628,0
2016-11-16,14.86,14.86,13.7501,14.74,38676,0
2016-11-17,14.81,14.89,14.4,14.83,52606,0
2016-11-18,14.78,15,14.55,14.65,38606,0
2016-11-21,14.73,14.73,14.33,14.53,25772,0
2016-11-22,14.58,15.04,14.42,14.99,64336,0
2016-11-23,14.95,15.18,14.95,15.12,23966,0
2016-11-25,15.09,15.61,14.5228,15.56,21660,0
2016-11-28,15.6,15.68,15.3,15.56,77787,0
2016-11-29,15.65,15.65,14.9,14.97,27571,0
2016-11-30,15.11,15.235,14.34,14.83,31818,0
2016-12-01,15,15.375,14.42,14.92,42567,0
2016-12-02,14.79,14.94,14.38,14.71,17177,0
2016-12-05,14.85,15.02,14.5,14.8,44416,0
2016-12-06,14.5735,14.905,14.46,14.8,49223,0
2016-12-07,14.82,14.82,14.25,14.44,34094,0
2016-12-08,14.56,14.56,13.95,14.24,82566,0
2016-12-09,14.35,14.35,14.04,14.21,101847,0
2016-12-12,14.21,14.5,14.032,14.2,48638,0
2016-12-13,14.31,14.69,14.31,14.6,65374,0
2016-12-14,14.72,14.865,14.425,14.66,36428,0
2016-12-15,14.77,14.975,14.32,14.41,49731,0
2016-12-16,14.49,14.58,14.17,14.49,98520,0
2016-12-19,14.5,15.37,14.49,15.31,35798,0
2016-12-20,15.55,16.11,15.31,16.09,92046,0
2016-12-21,16.04,16.2,15.79,16.14,34348,0
2016-12-22,16.25,16.25,16.03,16.13,37105,0
2016-12-23,15.75,16.325,14.401,16.18,23491,0
2016-12-27,16.15,16.15,15.81,15.93,63549,0
2016-12-28,15.9,15.93,15.17,15.48,31102,0
2016-12-29,15.61,15.69,15.15,15.37,22713,0
2016-12-30,15.49,15.49,15.11,15.36,20884,0
2017-01-03,15.33,15.5295,14.91,15.33,43401,0
2017-01-04,15.4,15.83,15.24,15.64,38326,0
2017-01-05,15.52,16.04,15.52,15.85,12786,0
2017-01-06,15.99,16.2,15.5,16.02,16330,0
2017-01-09,15.86,16.2,15.75,16.02,40428,0
2017-01-10,16.12,16.145,16,16.07,20818,0
2017-01-11,16.08,16.2,15.955,16.16,21532,0
2017-01-12,16.07,16.07,15.73,15.78,14536,0
2017-01-13,15.79,16.0905,15.68,16.02,15669,0
2017-01-17,16,16,15.6545,15.8,19265,0
2017-01-18,15.87,16.12,15.85,15.99,7419,0
2017-01-19,15.96,16.09,15.78,15.85,36346,0
2017-01-20,15.86,16,15.78,15.92,24178,0
2017-01-23,16.08,16.08,15.67,15.78,24943,0
2017-01-24,15.59,16.17,15.59,16.13,18698,0
2017-01-25,16.19,16.6,16.19,16.48,14389,0
2017-01-26,16.54,16.5772,16.32,16.34,5848,0
2017-01-27,16.31,16.46,16.25,16.34,21048,0
2017-01-30,16.24,16.24,15.26,15.4,29542,0
2017-01-31,15.39,15.65,15.1,15.5,30067,0
2017-02-01,15.55,16.35,15.5,16.2,36986,0
2017-02-02,16.33,16.38,16,16.02,10337,0
2017-02-03,16.2,16.6,15.9152,16.56,84512,0
2017-02-06,16.53,16.89,16.16,16.66,31132,0
2017-02-07,16.365,16.69,15.88,16.14,23521,0
2017-02-08,16.12,16.28,15.84,15.99,53008,0
2017-02-09,15.52,16.14,15.52,15.89,17760,0
2017-02-10,15.96,16.38,15.96,16.17,20146,0
2017-02-13,16.25,16.45,15.9,15.98,17097,0
2017-02-14,16.1,16.1,15.521,15.8,13481,0
2017-02-15,15.8,16.2399,15.41,15.76,10094,0
2017-02-16,15.66,16.035,15.52,15.99,20776,0
2017-02-17,16.08,16.13,15.82,15.93,16497,0
2017-02-21,15.9,15.95,15.82,15.9,32999,0
2017-02-22,15.87,16.07,15.7,16.01,11691,0
2017-02-23,15.71,15.985,15.61,15.68,42258,0
2017-02-24,15.42,15.85,15.42,15.79,15853,0
2017-02-27,15.602,15.88,15.51,15.7,11264,0
2017-02-28,15.72,16.01,15.58,15.67,23506,0
2017-03-01,15.74,15.9,15.44,15.72,35582,0
2017-03-02,15.76,15.88,15.53,15.72,11383,0
2017-03-03,15.66,15.9,15.61,15.82,15208,0
2017-03-06,15.82,15.82,15.32,15.39,22433,0
2017-03-07,15.39,15.49,15.01,15.3,22911,0
2017-03-08,15.46,15.8,14.57,15.42,18520,0
2017-03-09,15.23,15.8,14.9153,15.36,18346,0
2017-03-10,15.61,15.61,15.08,15.16,10541,0
2017-03-13,15.15,15.2299,15,15.15,21862,0
2017-03-14,15.33,15.33,15.0832,15.14,5586,0
2017-03-15,15.44,15.44,14.93,15.07,26468,0
2017-03-16,15.1,15.75,14.6185,15.69,97179,0
2017-03-17,13.66,14.24,12.9001,13.8,176056,0
2017-03-20,13.8,14.21,13.48,13.5,109216,0
2017-03-21,13.73,13.73,13.3,13.38,203184,0
2017-03-22,13.46,13.53,12.34,12.74,112611,0
2017-03-23,12.58,13.12,12.58,12.97,62086,0
2017-03-24,13,13.2,12.84,12.92,28233,0
2017-03-27,12.63,12.78,12.6,12.62,34118,0
2017-03-28,12.62,12.95,12.52,12.85,84191,0
2017-03-29,12.74,13.1999,12.74,12.84,25163,0
2017-03-30,12.66,12.88,12.56,12.72,102200,0
2017-03-31,12.75,13.175,12.7,12.7,50865,0
2017-04-03,12.85,12.89,12.7,12.71,68279,0
2017-04-04,12.7,12.85,12.65,12.82,123472,0
2017-04-05,12.75,13.04,12.355,12.66,154075,0
2017-04-06,12.77,13.06,12.49,13.01,35710,0
2017-04-07,12.88,13.3,12.81,13.2,71746,0
2017-04-10,13.24,13.3607,12.86,13.1,64420,0
2017-04-11,13.04,13.27,13,13.25,53338,0
2017-04-12,13.22,13.22,12.97,13.1,51177,0
2017-04-13,13.01,13.07,12.79,12.95,92809,0
2017-04-17,12.9,12.92,12.61,12.83,37178,0
2017-04-18,12.75,13.21,12.65,13.03,15898,0
2017-04-19,12.99,13.14,12.74,12.86,47156,0
2017-04-20,12.88,13.32,12.63,13.18,30351,0
2017-04-21,13.11,13.65,13.015,13.61,56384,0
2017-04-24,13.75,13.75,13.4575,13.52,52685,0
2017-04-25,13.65,13.94,13.45,13.55,34135,0
2017-04-26,13.54,13.9,13.54,13.73,32569,0
2017-04-27,13.81,13.87,13.54,13.64,40760,0
2017-04-28,13.74,14.12,13.72,13.76,75685,0
2017-05-01,13.87,13.94,13.38,13.48,44959,0
2017-05-02,13.61,13.75,13.16,13.39,71552,0
2017-05-03,13.31,14.05,13.075,13.28,30003,0
2017-05-04,13.34,13.65,13.01,13.1,21297,0
2017-05-05,13.14,13.25,13.02,13.1,26203,0
2017-05-08,13.03,13.38,12.95,12.99,40302,0
2017-05-09,12.8,13.18,12.8,13.01,37798,0
2017-05-10,13,13.19,12.83,12.96,36118,0
2017-05-11,12.9,13.19,12.65,12.68,32825,0
2017-05-12,12.61,12.91,12.61,12.66,27263,0
2017-05-15,12.68,12.98,12.62,12.8,68485,0
2017-05-16,12.74,13.22,12.67,13.11,78816,0
2017-05-17,13.1,13.1,12.75,12.85,35209,0
2017-05-18,12.9,12.9,12.8,12.81,27259,0
2017-05-19,12.8,12.85,12.8,12.8,36650,0
2017-05-22,12.95,13.16,12.82,13.06,22737,0
2017-05-23,13.12,13.12,12.93,12.94,39652,0
2017-05-24,12.64,13.19,12.64,13.08,65004,0
2017-05-25,12.8,13.62,12.8,13.5,50642,0
2017-05-26,13.47,14.12,13.47,14.02,82091,0
2017-05-30,13.86,14.09,13.34,13.49,23156,0
2017-05-31,13.48,14.12,13.44,13.89,27683,0
2017-06-01,13.89,14.1,13.845,14.08,27711,0
2017-06-02,14.1,14.5,14.06,14.12,51671,0
2017-06-05,14.2,14.31,14,14.02,21239,0
2017-06-06,14,14.11,13.85,13.89,9796,0
2017-06-07,13.9,14.31,13.9,14.06,15790,0
2017-06-08,14.0451,14.21,13.9,14,47091,0
2017-06-09,13.96,14.15,13.83,13.94,56547,0
2017-06-12,13.88,14.08,12.95,13.92,38672,0
2017-06-13,13.93,14,13.67,13.97,24392,0
2017-06-14,13.97,14.14,13.8,13.9,24249,0
2017-06-15,13.8,14.05,13.62,14.01,60408,0
2017-06-16,13.8,14.18,13.42,13.63,100744,0
2017-06-19,13.7,13.96,13.468,13.86,33313,0
2017-06-20,13.86,13.86,13.52,13.78,24668,0
2017-06-21,13.66,14.25,13.66,14.16,20270,0
2017-06-22,14.16,14.42,14.02,14.32,96836,0
2017-06-23,14.23,14.4,14.205,14.36,121707,0
2017-06-26,14.31,14.44,14.24,14.36,56803,0
2017-06-27,14.36,14.48,14.05,14.13,60958,0
2017-06-28,14.16,14.4,13.77,13.94,47022,0
2017-06-29,13.95,13.99,13.62,13.82,33409,0
2017-06-30,13.82,14.14,13.62,13.8,49646,0
2017-07-03,13.75,13.99,13.7,13.9,15396,0
2017-07-05,13.89,13.89,13.26,13.48,29553,0
2017-07-06,13.39,13.4638,13.23,13.35,34310,0
2017-07-07,13.36,14.05,13.36,13.99,25408,0
2017-07-10,13.72,14.2163,13.72,13.9,58408,0
2017-07-11,14.22,14.25,13.91,13.94,16279,0
2017-07-12,14.02,14.22,13.94,14.05,27097,0
2017-07-13,14.04,14.04,13.62,13.86,14916,0
2017-07-14,13.83,13.86,13.62,13.74,20474,0
2017-07-17,13.73,13.9408,13.47,13.49,33414,0
2017-07-18,13.45,13.7755,13.4,13.64,10559,0
2017-07-19,13.7,13.9,13.3801,13.5,43922,0
2017-07-20,13.53,13.75,13.4,13.65,32355,0
2017-07-21,13.74,13.74,13.4,13.49,63196,0
2017-07-24,13.38,13.73,13.38,13.68,18376,0
2017-07-25,13.69,14.07,13.61,13.88,23821,0
2017-07-26,13.85,14.2,13.7373,13.86,19106,0
2017-07-27,13.75,14,13.48,13.7,75849,0
2017-07-28,13.8,13.99,13.5,13.64,24419,0
2017-07-31,13.63,14.2,13.5101,14.13,91135,0
2017-08-01,14.23,14.25,13.65,13.83,273107,0
2017-08-02,13.8465,14.55,13.785,14.34,77468,0
2017-08-03,14.33,14.5,13.93,13.99,34056,0
2017-08-04,13.78,14.11,13.75,14.03,32713,0
2017-08-07,14,14.28,13.8301,14,13184,0
2017-08-08,13.93,14.06,13.78,13.96,32585,0
2017-08-09,13.86,13.95,13.69,13.75,13471,0
2017-08-10,13.645,13.7,13.49,13.65,19211,0
2017-08-11,13.7,13.83,13.49,13.71,27046,0
2017-08-14,13.71,14.19,13.68,13.98,28818,0
2017-08-15,13.99,14.33,13.92,13.98,15672,0
2017-08-16,13.98,14.195,13.88,13.92,18329,0
2017-08-17,13.9,13.9,13.42,13.42,45084,0
2017-08-18,13.31,13.64,13.18,13.45,46660,0
2017-08-21,13.37,13.58,13.35,13.51,29917,0
2017-08-22,13.51,14.16,13.51,13.95,32705,0
2017-08-23,13.85,14.01,13.85,13.94,7615,0
2017-08-24,14,14.03,13.86,13.93,11145,0
2017-08-25,13.95,14.24,13.805,14.04,18715,0
2017-08-28,14.13,14.13,13.34,13.99,137910,0
2017-08-29,14,14.25,13.735,14.02,34895,0
2017-08-30,14.05,14.17,13.88,14.14,81517,0
2017-08-31,14.14,14.6483,14.14,14.35,28737,0
2017-09-01,14.44,14.49,13.88,14.12,61843,0
2017-09-05,14.05,14.31,13.8,13.89,64097,0
2017-09-06,13.88,13.88,13.5,13.69,33985,0
2017-09-07,13.72,14,13.6,13.96,68017,0
2017-09-08,13.86,14.03,13.75,13.76,24964,0
2017-09-11,13.88,14.36,13.82,14.33,148431,0
2017-09-12,14.33,15.15,14.3,15.12,53689,0
2017-09-13,14.92,15.19,14.14,15.13,44545,0
2017-09-14,15.2,15.28,14.95,15.07,30727,0
2017-09-15,15.11,15.9,15.01,15.76,115514,0
2017-09-18,15.77,16,15.69,15.98,30945,0
2017-09-19,15.98,16.16,15.67,16.11,69762,0
2017-09-20,16.1,16.21,15.85,16.01,62865,0
2017-09-21,15.91,16.355,15.91,16.32,38384,0
2017-09-22,16.31,16.8318,15.94,16.43,47034,0
2017-09-25,16.42,16.53,16.13,16.3,15946,0
2017-09-26,16.29,16.67,16.08,16.67,32470,0
2017-09-27,16.67,17,16.49,16.96,38939,0
2017-09-28,24.17,24.42,24.16,24.18,4680976,0
2017-09-29,24.2,24.22,24.17,24.18,1746191,0
2017-10-02,24.19,24.25,24.18,24.24,541053,0
2017-10-03,24.23,24.25,24.2,24.25,395726,0
2017-10-04,24.25,24.2658,24.22,24.22,210254,0
2017-10-05,24.23,24.25,24.19,24.22,375820,0
2017-10-06,24.21,24.22,24.2,24.22,135100,0
2017-10-09,24.21,24.23,24.21,24.23,51347,0
2017-10-10,24.23,24.25,24.22,24.25,56697,0
2017-10-11,24.22,24.25,24.2,24.2,127278,0
2017-10-12,24.23,24.25,24.23,24.23,203837,0
2017-10-13,24.24,24.26,24.23,24.24,176224,0
2017-10-16,24.23,24.245,24.2,24.235,182674,0
2017-10-17,24.21,24.24,24.18,24.24,539241,0
2017-10-18,24.23,24.24,24.195,24.22,383820,0
2017-10-19,24.21,24.24,24.209,24.22,123157,0
2017-10-20,24.23,24.23,24.19,24.21,644182,0
2017-10-23,24.22,24.24,24.17,24.17,418044,0
2017-10-24,24.2,24.21,24.18,24.18,554366,0
2017-10-25,24.18,24.21,24.18,24.2,791720,0
2017-10-26,24.2,24.21,24.19,24.2,251277,0
2017-10-27,24.205,24.22,24.19,24.2,259898,0
2017-10-30,24.2,24.22,24.19,24.2,289193,0
2017-10-31,24.2,24.24,24.2,24.24,177979,0
2017-11-01,24.23,24.24,24.21,24.23,119511,0
2017-11-02,24.22,24.24,24.21,24.23,78899,0
2017-11-03,24.22,24.24,24.21,24.24,112698,0
2017-11-06,24.23,24.25,24.22,24.23,42366,0
2017-11-07,24.24,24.24,24.22,24.23,81642,0
2017-11-08,24.22,24.23,24.22,24.23,101673,0
2017-11-09,24.23,24.24,24.22,24.24,119749,0
2017-11-10,24.24,24.24,24.22,24.23,24966,0
