Date,Open,High,Low,Close,Volume,OpenInt
2008-03-11,11.5,11.5,11.5,11.5,0,0
2008-03-12,14,16.51,14,14.19,497166,0
2008-03-13,13.8,13.95,13,13.87,54713,0
2008-03-14,14.14,14.14,13.26,13.56,27661,0
2008-03-17,13.26,13.5,13,13,17380,0
2008-03-18,13.29,14.24,13,14.09,22263,0
2008-03-19,14.15,14.5,13.86,14.1,19875,0
2008-03-20,14.25,14.97,13.75,14.32,11522,0
2008-03-24,14.32,14.69,13.75,14.27,16007,0
2008-03-25,14.01,14.99,14,14.59,23196,0
2008-03-26,15.08,15.68,14.78,15.16,53033,0
2008-03-27,15.44,15.75,15,15.74,11916,0
2008-03-28,15.75,15.95,15.32,15.73,21027,0
2008-03-31,15.81,15.85,15.08,15.65,27570,0
2008-04-01,15.58,15.67,15.17,15.67,8946,0
2008-04-02,15.52,15.68,15.35,15.35,8648,0
2008-04-03,15.5,15.63,15.25,15.63,13393,0
2008-04-04,15.58,15.6,15.38,15.55,10327,0
2008-04-07,15.85,15.85,15.43,15.45,6063,0
2008-04-08,15.42,15.6,15.42,15.44,4800,0
2008-04-09,15.5,15.75,15.25,15.32,14040,0
2008-04-10,15.3,15.3,15.3,15.3,33391,0
2008-04-11,15,15.5,15,15.29,25041,0
2008-04-14,15.33,15.45,15.01,15.3,4200,0
2008-04-15,15.3,15.55,15.3,15.3,6535,0
2008-04-16,15.49,15.5,15.2,15.34,6994,0
2008-04-17,15.4,16.97,15.35,15.65,86964,0
2008-04-18,15.91,15.91,15.25,15.32,82178,0
2008-04-21,15.32,16.14,15.32,15.91,45430,0
2008-04-22,15.91,16.95,15.91,16.74,9437,0
2008-04-23,16.95,16.99,16.35,16.81,12211,0
2008-04-24,16.99,18.54,16.85,18.05,51158,0
2008-04-25,18.24,18.69,17.99,18.45,14701,0
2008-04-28,18.49,18.5,17.51,17.7,36207,0
2008-04-29,17.7,17.7,17.12,17.65,9871,0
2008-04-30,17.65,17.65,16.5,17.24,20551,0
2008-05-01,17.15,17.2,16.17,17.1,8472,0
2008-05-02,16.28,17.19,16.25,16.64,22616,0
2008-05-05,16.6,17.03,16.25,16.26,2950,0
2008-05-06,16.72,16.72,16.53,16.53,200,0
2008-05-07,16.3,16.55,15.79,15.88,12533,0
2008-05-08,15.87,15.87,15.25,15.4,1600,0
2008-05-09,15.34,15.63,15.22,15.58,2740,0
2008-05-12,15.63,16.14,15.63,16.14,949,0
2008-05-13,16.01,16.01,15.26,15.27,7403,0
2008-05-14,15.11,15.24,14.27,14.5,61200,0
2008-05-15,14.36,14.4,14.05,14.12,22827,0
2008-05-16,14.06,14.54,14.05,14.5,15234,0
2008-05-19,14.23,14.57,14.02,14.35,9786,0
2008-05-20,14.26,14.59,14.1,14.16,15012,0
2008-05-21,14.14,14.35,13.7,14.35,14400,0
2008-05-22,14.35,14.4,14,14.02,5353,0
2008-05-23,14,14.49,13.32,13.75,10114,0
2008-05-27,13.63,14,13.16,13.99,12143,0
2008-05-28,13.98,15.55,13.01,14.35,58651,0
2008-05-29,14.5,14.57,13.61,14.25,8218,0
2008-05-30,14.38,15.56,14.38,15.44,7506,0
2008-06-02,15.39,15.39,14.81,15.23,4940,0
2008-06-03,15.39,15.39,14.51,15,17411,0
2008-06-04,14.76,14.9,14.5,14.9,6401,0
2008-06-05,14.97,15,14.55,14.86,500,0
2008-06-06,14.6,14.6,13.57,14.24,24922,0
2008-06-09,14.34,14.34,13.5,14.09,13446,0
2008-06-10,13.81,14,13.5,13.92,7880,0
2008-06-11,13.9,13.97,13.25,13.46,13219,0
2008-06-12,13.59,13.59,13.25,13.45,14300,0
2008-06-13,13.65,14.03,13.13,13.13,8367,0
2008-06-16,13.07,13.1,11.45,12.34,49874,0
2008-06-17,12.5,12.73,12.41,12.41,51953,0
2008-06-18,12.4,12.74,12.26,12.26,3476,0
2008-06-19,12.73,12.96,12.43,12.96,1524,0
2008-06-20,12.98,13.19,12.65,12.65,16933,0
2008-06-23,12.8,12.8,12.5,12.6,6191,0
2008-06-24,12.86,12.86,12.59,12.59,23058,0
2008-06-25,12.81,12.82,12.55,12.62,18360,0
2008-06-26,12.55,13,12.55,12.91,4000,0
2008-06-27,12.98,13,12.88,12.88,2102,0
2008-06-30,12.98,13.2,12.98,13.2,18100,0
2008-07-01,13.33,13.53,13.33,13.52,11000,0
2008-07-02,13.77,14.07,13.77,13.86,4377,0
2008-07-03,14,14,13.06,13.07,2200,0
2008-07-07,13.02,13.49,12.03,12.03,2802,0
2008-07-08,12.22,12.25,12.05,12.05,16992,0
2008-07-09,12.16,12.97,12.05,12.05,3866,0
2008-07-10,12.14,12.98,12.11,12.98,800,0
2008-07-11,12.9,12.93,12.11,12.63,17898,0
2008-07-14,12.95,12.95,12.74,12.74,1110,0
2008-07-15,12.98,13.88,12.5,12.5,23100,0
2008-07-16,13,13,13,13,500,0
2008-07-17,13.15,13.15,12.54,12.54,1200,0
2008-07-18,12.76,12.76,12.5,12.64,8902,0
2008-07-21,13.25,13.25,12.61,12.7,1750,0
2008-07-22,12.92,13.15,12.8,12.84,1100,0
2008-07-23,13.06,13.06,12.8,12.8,200,0
2008-07-24,12.5,13.11,12.5,13.11,1654,0
2008-07-25,12.85,13.45,12.85,13.45,977,0
2008-07-28,13.7,15.43,13.7,14.92,22232,0
2008-07-29,15.19,15.19,14.11,14.21,3751,0
2008-07-30,15.04,15.04,14,14.2,13321,0
2008-07-31,13.97,14.26,13.53,14,9727,0
2008-08-01,14.14,14.25,13.79,14.1,15900,0
2008-08-04,14.1,14.2,14,14.18,1868,0
2008-08-05,14.08,14.22,14.08,14.2,1080,0
2008-08-06,14.25,14.25,13.95,13.95,2800,0
2008-08-07,14.15,14.15,13.56,13.88,4700,0
2008-08-08,13.97,14.37,13.97,13.98,1800,0
2008-08-11,13.9,13.9,13.88,13.88,200,0
2008-08-13,13.95,14,13.95,14,580,0
2008-08-14,14.14,14.35,14.01,14.35,2590,0
2008-08-15,14.3,14.4,14.25,14.4,700,0
2008-08-18,14.55,14.55,13.8,14.24,20412,0
2008-08-19,14.25,14.25,13.5,13.6,2900,0
2008-08-21,13.7,14.47,13.7,14.47,400,0
2008-08-22,14.54,14.54,13.6,13.75,2900,0
2008-08-25,13.76,13.76,13.76,13.76,401,0
2008-08-26,13.51,13.86,13.5,13.5,7788,0
2008-08-27,13.5,13.5,13.5,13.5,100,0
2008-08-28,13.5,13.5,13.5,13.5,5400,0
2008-08-29,14.48,14.48,14.47,14.47,400,0
2008-09-02,14.44,14.44,13.5,14.24,5376,0
2008-09-03,14,14.21,14,14.21,5996,0
2008-09-04,14.25,14.5,14.21,14.25,18500,0
2008-09-05,14.07,14.07,14.01,14.01,300,0
2008-09-08,14.01,14.4,13.91,14.33,1950,0
2008-09-09,14.22,14.44,13.71,13.71,700,0
2008-09-10,13.85,14.17,13.85,14.1,4100,0
2008-09-11,13.55,13.82,13.51,13.51,6157,0
2008-09-12,13.47,13.59,13.47,13.51,31022,0
2008-09-15,13.95,13.95,13.54,13.54,300,0
2008-09-16,13.55,13.73,13.06,13.69,29961,0
2008-09-17,13.73,13.73,13.5,13.51,18597,0
2008-09-18,13.67,14.7,13.5,14.7,7762,0
2008-09-19,14.75,14.75,13.5,13.5,10244,0
2008-09-22,13.5,14.7,13.5,13.63,2193,0
2008-09-23,13.51,13.53,13.5,13.5,2400,0
2008-09-24,14,14,13.99,13.99,30170,0
2008-09-25,14.55,14.55,14.21,14.22,634,0
2008-09-29,14.04,14.09,13.8,13.8,60354,0
2008-09-30,13.79,13.79,13.5,13.65,13397,0
2008-10-01,13.7,13.7,13.65,13.65,840,0
2008-10-02,13.6,13.64,13.6,13.64,891,0
2008-10-03,13.6,13.64,13.5,13.52,9703,0
2008-10-06,13.51,14.08,13.01,13.15,26437,0
2008-10-07,13.01,13.01,12.51,12.51,32100,0
2008-10-08,12.5,12.5,11.5,11.5,21102,0
2008-10-09,11.57,11.77,11.05,11.05,6692,0
2008-10-10,11.1,11.5,10.5,10.75,88800,0
2008-10-13,11.22,12.46,10.98,12.08,18661,0
2008-10-14,11.89,12.47,11.84,12.07,700,0
2008-10-15,12.25,12.29,12.02,12.02,390,0
2008-10-16,11.83,11.83,10.55,10.55,17910,0
2008-10-17,10.95,11.19,10.32,10.32,16987,0
2008-10-20,10.5,10.61,10.5,10.51,6800,0
2008-10-21,10.5,10.86,10.32,10.86,26136,0
2008-10-22,10.75,10.86,10.3,10.34,20203,0
2008-10-23,10.77,10.84,10.3,10.3,77148,0
2008-10-24,9.97,10.63,9.88,9.88,1428,0
2008-10-27,9.87,10.42,9.81,9.95,10983,0
2008-10-28,9.91,10.57,9.8,9.81,14228,0
2008-10-29,9.85,10.05,9.84,10,16292,0
2008-10-30,10.1,10.54,10.05,10.52,3132,0
2008-10-31,10.1,10.21,10.05,10.18,1100,0
2008-11-03,10.52,10.52,10.1,10.43,880,0
2008-11-04,10.44,11.1,10.11,11.04,3700,0
2008-11-05,11.17,11.77,11.17,11.77,4730,0
2008-11-06,11.78,12.09,11.78,11.84,1000,0
2008-11-07,12,12.29,11.35,12.29,22587,0
2008-11-10,12.4,12.5,12.4,12.5,10310,0
2008-11-11,12.25,12.26,11.14,11.9,42872,0
2008-11-12,11.75,12.45,11.73,11.8,2195,0
2008-11-13,11.8,13.63,11.8,13,20137,0
2008-11-14,12.53,13.24,12.53,13.17,1614,0
2008-11-17,12.54,13,12.13,12.99,12102,0
2008-11-18,12.17,13,12.17,12.99,2903,0
2008-11-19,12.94,13,11.5,12.16,7772,0
2008-11-20,11.3,12,10.5,10.64,5925,0
2008-11-21,10.5,11.97,10.5,10.5,9035,0
2008-11-24,11,12.6,10.65,11.88,6835,0
2008-11-25,12.47,12.5,10.5,10.5,15200,0
2008-11-26,10.55,10.85,10.55,10.56,1852,0
2008-11-28,10.56,10.56,10.56,10.56,500,0
2008-12-01,10.67,10.68,10.5,10.5,10738,0
2008-12-02,10.5,10.62,10.5,10.56,6022,0
2008-12-03,10.55,10.68,10.21,10.5,4237,0
2008-12-04,10.2,10.59,10.2,10.5,46912,0
2008-12-05,10.26,10.26,10,10,1646,0
2008-12-08,10.02,10.02,9,9.43,1725,0
2008-12-09,9.24,9.24,9.2,9.2,3100,0
2008-12-10,9.18,9.41,8.5,9.2,8940,0
2008-12-11,9.2,9.2,8.7,9,4533,0
2008-12-12,8.7,9.04,8.4,9,2743,0
2008-12-15,9.3,9.79,9.27,9.51,5233,0
2008-12-16,9.79,9.9,9.79,9.9,2000,0
2008-12-17,9.95,9.95,9.95,9.95,200,0
2008-12-18,9.81,9.89,9.81,9.89,227,0
2008-12-19,10.03,10.04,9.8,9.82,1749,0
2008-12-22,9.8,9.8,9.8,9.8,100,0
2008-12-23,9.56,9.75,9.56,9.59,6000,0
2008-12-24,9.83,10.02,9.6,10.01,8100,0
2008-12-26,9.97,10.34,9.59,10.34,1560,0
2008-12-29,9.66,10.34,9.66,10,2469,0
2008-12-30,10.29,10.34,10.1,10.1,8017,0
2008-12-31,10.34,11.6,10.34,11.6,11418,0
2009-01-05,11.72,13.99,11.71,13,7596,0
2009-01-06,12.77,13.01,12.76,13,10600,0
2009-01-07,12.76,12.95,12.76,12.76,576,0
2009-01-08,12.75,12.76,12.01,12.01,1300,0
2009-01-12,12.47,12.47,11.75,11.75,300,0
2009-01-13,11.75,11.75,10.8,11.19,2200,0
2009-01-14,11.88,11.91,11.88,11.91,300,0
2009-01-15,11.97,11.99,11.96,11.99,3957,0
2009-01-20,11.99,12,11.97,12,1700,0
2009-01-21,11.75,11.75,11.75,11.75,100,0
2009-01-22,11.5,11.5,11,11.06,6400,0
2009-01-23,11.1,11.1,10.43,10.47,2000,0
2009-01-26,10.47,10.47,10.27,10.46,450,0
2009-01-27,10.58,10.58,10.51,10.51,200,0
2009-01-28,10.61,10.61,10.61,10.61,100,0
2009-01-29,10.93,11.41,10.93,11.41,2958,0
2009-02-03,11.43,12,11.4,11.97,5414,0
2009-02-04,11.99,11.99,10.78,11.41,400,0
2009-02-05,10.27,11.25,10.27,11.25,350,0
2009-02-09,10.5,10.8,10.25,10.25,15660,0
2009-02-10,10.25,10.89,9.86,10.26,45958,0
2009-02-11,9.9,9.93,9.6,9.86,3300,0
2009-02-12,9.87,9.87,9.5,9.5,900,0
2009-02-13,9.56,10.02,9.35,10,153315,0
2009-02-18,9.76,10,9.76,10,200,0
2009-02-19,10,10,9.99,9.99,498,0
2009-02-20,9.82,9.83,9.75,9.75,2201,0
2009-02-23,9.75,9.75,9.75,9.75,1274,0
2009-02-24,9.75,9.75,9.75,9.75,2000,0
2009-02-25,9.79,9.79,9.75,9.75,400,0
2009-02-26,9.71,9.85,9.71,9.85,400,0
2009-02-27,9.75,9.99,9.7,9.99,29689,0
2009-03-02,9.55,9.55,9.25,9.29,9100,0
2009-03-03,9.39,9.46,9.25,9.37,2928,0
2009-03-04,9.39,9.54,9.25,9.25,13100,0
2009-03-05,9.5,9.5,9.5,9.5,1100,0
2009-03-06,9.77,9.79,8.84,8.84,1956,0
2009-03-09,8.76,8.76,8.73,8.73,300,0
2009-03-10,9,9.06,8.5,8.51,4939,0
2009-03-12,8.48,8.48,8.22,8.22,400,0
2009-03-17,8,8,7.5,7.5,2100,0
2009-03-18,7.48,8.13,7.15,7.33,1814,0
2009-03-19,7.04,7.37,7.04,7.2,3684,0
2009-03-20,7.01,7.01,6.51,6.9,800,0
2009-03-23,7.12,7.25,7.03,7.1,1800,0
2009-03-25,7,7.43,7,7.33,1861,0
2009-03-26,6.75,7,6.75,7,2750,0
2009-03-30,7.1,7.47,7.1,7.46,1500,0
2009-03-31,7.73,7.73,7,7.46,6120,0
2009-04-01,7.44,7.55,7,7.05,2706,0
2009-04-02,7.31,8.46,7.31,8.46,1030,0
2009-04-03,7.64,8.49,7.5,8.4,8453,0
2009-04-06,8.49,9.2,8.49,9.14,10649,0
2009-04-08,9.2,10,9.03,10,8391,0
2009-04-09,10,10.1,9.42,10.1,5227,0
2009-04-13,10,10.1,9.66,9.71,14270,0
2009-04-14,10,10,9.95,9.97,5650,0
2009-04-15,9.76,10.04,9.75,10,49501,0
2009-04-16,10.23,10.44,9.8,10.2,5243,0
2009-04-17,10.1,10.49,10.01,10.39,4100,0
2009-04-20,10.43,10.49,9.9,9.9,14487,0
2009-04-21,9.76,9.76,9.04,9.25,3681,0
2009-04-22,9.15,9.57,9.15,9.53,420,0
2009-04-23,9.5,9.5,9.3,9.33,900,0
2009-04-24,9.3,9.49,9.3,9.49,600,0
2009-04-27,9.54,9.54,9.31,9.54,900,0
2009-04-28,9.45,9.5,9.45,9.47,800,0
2009-05-01,9.5,10,9.49,9.85,5386,0
2009-05-05,10,10.22,10,10.22,1700,0
2009-05-06,10.19,10.2,10,10,2300,0
2009-05-07,9.87,9.87,9.14,9.75,2100,0
2009-05-08,9.06,10.15,8.75,9.75,13953,0
2009-05-11,9.95,10.15,8.75,9.06,7607,0
2009-05-12,10.15,10.15,8.8,8.8,1800,0
2009-05-13,8.85,9.5,8.85,9.23,3300,0
2009-05-14,9.06,9.27,9.01,9.27,1149,0
2009-05-15,9.4,9.44,9.05,9.39,2283,0
2009-05-18,9.25,9.25,9.13,9.25,1974,0
2009-05-19,9.25,9.45,9.17,9.25,4200,0
2009-05-20,9.41,9.43,9.21,9.3,5900,0
2009-05-21,9.3,9.3,9.3,9.3,1000,0
2009-05-22,9.01,9.26,9.01,9.18,2400,0
2009-05-26,9,9.36,9,9.33,9300,0
2009-05-27,9,9.49,9,9,39294,0
2009-05-28,9.5,9.5,9,9,1173,0
2009-05-29,9,9.5,9,9.5,653,0
2009-06-01,9.48,9.5,9.15,9.33,1009,0
2009-06-02,9.99,10,9.96,9.99,700,0
2009-06-03,9.97,10.18,9.11,10,11878,0
2009-06-04,9.99,10.25,9.35,10,2500,0
2009-06-05,9.01,10.2,9.01,10.2,2325,0
2009-06-08,10,10.2,9.75,10.2,2484,0
2009-06-09,10.2,10.32,9.48,10.32,17114,0
2009-06-10,10.32,10.32,10.18,10.25,1047,0
2009-06-11,10.25,10.25,10.23,10.23,2362,0
2009-06-12,10.29,10.29,10.05,10.22,2467,0
2009-06-15,10.2,10.2,10,10,1170,0
2009-06-16,10,10.02,10,10,5704,0
2009-06-17,10,10.25,9.95,10.25,2992,0
2009-06-18,10.24,10.24,10,10,762,0
2009-06-19,10.19,10.25,10.19,10.25,1124,0
2009-06-22,10.2,10.49,10,10.49,4204,0
2009-06-23,10.34,10.35,10.16,10.35,2827,0
2009-06-24,10.12,10.28,10,10.23,5274,0
2009-06-25,10.3,10.37,10,10.01,5637,0
2009-06-26,10.24,10.54,10,10.46,302417,0
2009-06-29,10.2,11.2,10.15,11.2,25397,0
2009-06-30,11.03,12.99,10.99,12.15,18615,0
2009-07-01,12.22,12.97,11.75,11.8,9424,0
2009-07-02,12.14,12.14,11.54,11.54,3359,0
2009-07-06,11.5,12.21,11.27,12.02,3907,0
2009-07-07,12.01,12.98,11.98,12.51,5797,0
2009-07-08,12.78,12.86,12.34,12.34,2471,0
2009-07-09,12.65,12.67,12.05,12.09,4586,0
2009-07-10,12.29,12.5,12.1,12.5,6960,0
2009-07-13,12.26,12.89,12.26,12.57,4929,0
2009-07-14,12.99,13,12.58,13,2658,0
2009-07-15,12.97,13.1,12.95,13.1,11051,0
2009-07-16,13.03,13.09,12.44,13.06,5646,0
2009-07-17,13.06,13.06,12.08,12.25,4513,0
2009-07-20,12.17,12.54,12.17,12.54,1574,0
2009-07-21,12.89,13,12.72,12.73,787,0
2009-07-22,12.8,12.85,12.67,12.85,1330,0
2009-07-23,12.21,13.8,12.21,13.18,21400,0
2009-07-24,13.02,13.5,12.63,13.37,10419,0
2009-07-27,13.3,13.45,12.8,12.99,13010,0
2009-07-28,13.21,13.6,13.04,13.57,24467,0
2009-07-29,13.53,13.54,12.71,13.24,24385,0
2009-07-30,13.1,13.1,12.28,12.7,14480,0
2009-07-31,12.12,12.21,11.55,12.18,36471,0
2009-08-03,12.21,12.46,11.61,11.99,5890,0
2009-08-04,11.51,12.43,11.41,11.74,17638,0
2009-08-05,11.75,12,11.75,11.87,48167,0
2009-08-06,11.71,11.71,11.25,11.35,17609,0
2009-08-07,11.58,12.17,10.93,12.11,25139,0
2009-08-10,11.84,12,11.52,11.6,5499,0
2009-08-11,11.68,11.68,11.2,11.2,1530,0
2009-08-12,11.91,11.99,11.26,11.62,1944,0
2009-08-13,11.68,12.3,11.58,12.17,12738,0
2009-08-14,12.23,12.46,11.92,12.11,5713,0
2009-08-17,11.72,12.29,11.5,11.87,9763,0
2009-08-18,11.91,12.14,11.87,12.07,3992,0
2009-08-19,12.92,12.92,11.9,12.29,1696,0
2009-08-20,12.24,12.5,11.9,12.48,6553,0
2009-08-21,12.59,13.19,12.1,12.51,7226,0
2009-08-24,12,12.25,11.69,12,6223,0
2009-08-25,12.4,12.4,11.91,12.17,27080,0
2009-08-26,12.03,12.24,12,12.16,7360,0
2009-08-27,12,12.14,11.91,12.14,1832,0
2009-08-28,12.15,12.7,11.94,12,10461,0
2009-08-31,12.05,12.68,12.02,12.34,16075,0
2009-09-01,13.09,13.09,12,12,6586,0
2009-09-02,12.06,12.95,12.06,12.81,2898,0
2009-09-03,12.01,12.01,12.01,12.01,200,0
2009-09-04,12.31,12.52,12.06,12.52,1343,0
2009-09-08,13.16,13.16,13.16,13.16,131,0
2009-09-09,13.05,13.05,13.04,13.04,434,0
2009-09-10,12.35,12.8,12.35,12.8,1003,0
2009-09-11,12.35,12.74,12.35,12.58,499,0
2009-09-14,12.9,13.25,12.89,13.25,3026,0
2009-09-15,12.31,13.34,12.31,13.34,269,0
2009-09-16,13.34,13.34,13.1,13.1,507,0
2009-09-17,13.23,13.23,13.23,13.23,108,0
2009-09-18,13.16,13.45,12.5,13.13,8241,0
2009-09-22,13.27,13.27,12.31,12.56,11544,0
2009-09-23,12.5,13.17,12.5,13.17,4450,0
2009-09-24,12.74,12.95,12.45,12.8,24757,0
2009-09-25,12.77,12.96,12.5,12.69,12411,0
2009-09-28,12.55,12.85,12.5,12.6,5499,0
2009-09-29,12.5,13.5,12.5,12.89,9071,0
2009-09-30,12.92,13.19,12.75,12.75,2539,0
2009-10-01,12.58,12.93,12.5,12.5,10821,0
2009-10-02,12.54,12.91,12.45,12.45,9231,0
2009-10-05,12.43,13.04,12.43,12.62,10695,0
2009-10-06,12.6,12.67,12.53,12.67,4202,0
2009-10-07,12.51,12.67,12.51,12.56,1530,0
2009-10-08,12.69,12.74,12.51,12.56,7511,0
2009-10-09,12.59,12.65,12.5,12.56,2513,0
2009-10-12,12.52,12.77,12.5,12.5,13768,0
2009-10-13,12.57,12.73,12.52,12.73,800,0
2009-10-14,12.78,12.88,12.54,12.69,1759,0
2009-10-15,12.54,12.78,12.5,12.61,6313,0
2009-10-16,12.65,12.87,12.5,12.5,13497,0
2009-10-19,12.71,12.86,12.61,12.66,8917,0
2009-10-20,12.62,12.74,12.5,12.5,2041,0
2009-10-21,12.57,12.64,12.46,12.54,6853,0
2009-10-22,12.64,12.64,12.5,12.58,4274,0
2009-10-23,12.5,12.58,12.27,12.5,27297,0
2009-10-26,12.5,12.58,12.28,12.43,3254,0
2009-10-27,12.5,12.5,12.28,12.4,17884,0
2009-10-28,12.29,12.56,12.26,12.45,5250,0
2009-10-29,12.34,12.58,12.19,12.58,18396,0
2009-10-30,12.5,12.58,12.35,12.5,13284,0
2009-11-02,12.49,12.55,12.4,12.5,9938,0
2009-11-03,12.51,12.61,12.4,12.56,11315,0
2009-11-04,12.41,12.57,12.41,12.45,8112,0
2009-11-05,12.43,12.59,12.43,12.59,3050,0
2009-11-06,12.4,12.67,12.4,12.63,1826,0
2009-11-09,12.47,12.63,12.4,12.63,13347,0
2009-11-10,12.49,12.51,11.05,11.34,33840,0
2009-11-11,11.38,11.95,11.34,11.44,2051,0
2009-11-12,11.01,11.01,10.32,10.4,4915,0
2009-11-13,10.4,10.77,9.81,9.88,2731,0
2009-11-16,10.13,10.2,9.51,10.18,19581,0
2009-11-17,9.79,11.3,9.79,11.23,13031,0
2009-11-18,11.17,11.31,10.27,10.98,17959,0
2009-11-19,11.38,11.88,10.66,10.91,10742,0
2009-11-20,10.79,11.18,10.27,10.34,12185,0
2009-11-23,10.56,11.12,10.56,11.12,893,0
2009-11-24,11.19,11.22,10.8,11.01,3539,0
2009-11-25,10.6,11.08,10.56,10.69,1447,0
2009-11-27,10.75,11,10.23,10.7,1663,0
2009-11-30,10.75,10.75,10.19,10.35,3879,0
2009-12-01,10.57,11.51,10.57,11.06,9081,0
2009-12-02,11.58,11.58,11.04,11.27,2907,0
2009-12-03,11,11.29,10.9,11.05,9663,0
2009-12-04,11.11,11.27,11.1,11.27,2149,0
2009-12-07,11.31,11.35,10.76,10.95,10456,0
2009-12-08,10.76,11.45,10.76,11.09,2286,0
2009-12-09,11.45,11.45,10.99,11.14,2451,0
2009-12-10,11.15,11.41,11.15,11.3,3186,0
2009-12-11,11.21,11.21,10.84,11.03,6421,0
2009-12-14,11.05,11.34,10.99,11.21,8237,0
2009-12-15,11.13,11.49,10.57,10.71,13820,0
2009-12-16,11,11,9.86,10.67,13739,0
2009-12-17,10.88,11,10.31,10.78,4955,0
2009-12-18,11,11.16,10.11,11,25157,0
2009-12-21,11,11.28,10.77,11,26230,0
2009-12-22,11.05,11.05,10.7,10.7,3988,0
2009-12-23,10.99,11,10.7,10.76,13342,0
2009-12-24,10.88,10.88,10.3,10.86,2321,0
2009-12-28,10.8,10.88,10.31,10.73,2050,0
2009-12-29,10.36,10.89,10.27,10.89,3773,0
2009-12-30,10.95,10.95,10.51,10.89,4714,0
2009-12-31,10.8,10.8,10.4,10.46,1468,0
2010-01-04,10.71,11.2,10.71,11.2,10675,0
2010-01-05,11.2,11.2,11,11,1251,0
2010-01-06,11,11.1,10.97,11.01,6216,0
2010-01-07,11.06,11.2,10.99,11.09,2150,0
2010-01-08,11.06,11.09,10.96,11.09,796,0
2010-01-11,11.18,11.2,10.76,10.87,12800,0
2010-01-12,10.91,11.13,10.91,11.01,3619,0
2010-01-13,11.12,11.19,10.91,11.03,8127,0
2010-01-14,11.18,11.2,11.06,11.19,22481,0
2010-01-15,11.2,11.2,11.02,11.03,15746,0
2010-01-19,11.07,11.2,11.02,11.15,17690,0
2010-01-20,11.19,11.19,11.05,11.16,1716,0
2010-01-21,11.07,11.18,10.99,10.99,9572,0
2010-01-22,10.87,11.02,10.72,10.82,6300,0
2010-01-25,10.77,11.04,10.63,10.72,7434,0
2010-01-26,10.77,11.19,10.68,10.71,2392,0
2010-01-27,11.05,11.05,10.94,10.94,773,0
2010-01-28,10.94,11.18,10.91,10.91,2179,0
2010-01-29,11.18,11.25,10.77,10.9,14531,0
2010-02-01,11.2,12.39,10.81,11,4818,0
2010-02-02,10.83,10.83,10.5,10.72,14478,0
2010-02-03,10.72,10.72,10.22,10.27,2418,0
2010-02-04,10.29,10.46,9.95,9.95,3828,0
2010-02-05,10.09,10.2,9.97,10.09,2827,0
2010-02-08,10.55,10.55,10.36,10.36,1041,0
2010-02-09,9.95,10.08,9.95,10.08,1399,0
2010-02-10,10.02,10.02,9.67,9.72,5999,0
2010-02-11,9.67,9.67,9,9.29,3545,0
2010-02-12,9.06,9.16,8.4,8.56,6358,0
2010-02-16,8.63,9.25,8.56,8.66,3947,0
2010-02-17,8.88,8.89,8.33,8.6,3176,0
2010-02-18,8.56,8.61,8.49,8.55,34049,0
2010-02-19,8.53,9.8,8.19,8.4,9033,0
2010-02-22,8.85,8.85,8.42,8.53,14229,0
2010-02-23,9.3,9.8,8.5,8.7,8801,0
2010-02-24,8.6,8.8,8.55,8.75,885,0
2010-02-25,8.56,9.16,8.31,8.31,6032,0
2010-02-26,9,9,8.24,8.49,7396,0
2010-03-01,8.52,8.93,8.5,8.7,18615,0
2010-03-02,8.51,8.85,8.5,8.64,2723,0
2010-03-03,8.68,9.24,8.38,8.71,8467,0
2010-03-04,8.75,8.78,8.39,8.55,197916,0
2010-03-05,8.61,9.51,8.5,9.51,54884,0
2010-03-08,9.05,9.52,9.03,9.52,1026,0
2010-03-09,9.4,9.54,9.22,9.54,13311,0
2010-03-10,9.25,9.47,9,9.06,64068,0
2010-03-11,9.04,9.06,9,9.06,2662,0
2010-03-12,9.55,9.59,9.04,9.08,3217,0
2010-03-15,9.03,9.6,9,9.6,10053,0
2010-03-16,9.2,9.71,9.2,9.71,6073,0
2010-03-17,9.63,9.63,9.3,9.33,3406,0
2010-03-18,9.25,9.6,9.22,9.45,7442,0
2010-03-19,9.48,9.48,9.25,9.3,16133,0
2010-03-22,9.25,9.32,9.25,9.32,2815,0
2010-03-23,9.22,9.5,9.15,9.25,35709,0
2010-03-24,9.25,9.28,9.06,9.23,63620,0
2010-03-25,9.25,9.84,9.25,9.5,15171,0
2010-03-26,9.46,9.54,9.4,9.51,1990,0
2010-03-29,9.55,9.96,9.55,9.87,2985,0
2010-03-30,9.94,10.26,9.92,10.26,4232,0
2010-03-31,10,11.93,10,11.3,28853,0
2010-04-01,11.4,12.05,11.29,11.45,22455,0
2010-04-05,11.5,11.5,10.74,10.99,16582,0
2010-04-06,10.89,10.95,10.72,10.74,14600,0
2010-04-07,10.94,10.94,10.47,10.53,15970,0
2010-04-08,10.5,10.74,10.41,10.44,7859,0
2010-04-09,10.44,10.44,10,10.14,4263,0
2010-04-12,10.16,10.28,10.04,10.21,11088,0
2010-04-13,10.14,11.1,10.07,11.1,13094,0
2010-04-14,11.02,11.36,10.85,11.02,9007,0
2010-04-15,10.88,10.91,10.79,10.79,1141,0
2010-04-16,10.75,10.75,10.27,10.28,7147,0
2010-04-19,10.3,10.91,10.1,10.59,13536,0
2010-04-20,10.55,10.55,10.55,10.55,430,0
2010-04-21,10.5,10.52,10.37,10.52,1956,0
2010-04-22,10.34,10.36,10.27,10.3,3186,0
2010-04-23,9.98,10.3,9.98,10.25,5265,0
2010-04-26,10.45,11.21,10.45,10.98,6425,0
2010-04-27,10.9,11.15,10.29,10.37,4510,0
2010-04-28,10.45,10.65,10.31,10.31,1750,0
2010-04-29,10.5,10.77,10.32,10.46,7390,0
2010-04-30,10.62,10.62,10.27,10.27,5603,0
2010-05-03,10.4,10.4,10.01,10.17,4463,0
2010-05-04,10.1,10.12,9.41,9.61,8228,0
2010-05-05,9.4,9.47,9.09,9.11,7876,0
2010-05-06,9.13,10.21,9.13,9.52,12375,0
2010-05-07,9.71,10.15,9.68,9.68,4063,0
2010-05-10,9.93,10.05,9.54,9.99,8254,0
2010-05-11,9.81,10.06,9.6,10.01,10635,0
2010-05-12,9.6,10.13,9.6,10.09,6515,0
2010-05-13,9.5,10.02,9.5,9.83,10873,0
2010-05-14,9.99,9.99,9.65,9.66,2157,0
2010-05-17,9.71,9.95,9.37,9.72,7479,0
2010-05-18,9.74,9.76,9.12,9.12,6533,0
2010-05-19,9.05,9.12,8.69,8.72,16578,0
2010-05-20,8.62,8.92,8.01,8.07,9387,0
2010-05-21,8.05,8.43,8.05,8.42,14659,0
2010-05-24,8.41,8.53,8.1,8.11,7661,0
2010-05-25,8.05,8.4,8.05,8.25,8496,0
2010-05-26,8.25,8.4,8.1,8.3,7491,0
2010-05-27,8.5,8.58,8.13,8.35,9397,0
2010-05-28,8.36,8.87,8.16,8.46,9994,0
2010-06-01,8.41,8.5,8.16,8.33,5914,0
2010-06-02,8.35,8.58,8.25,8.5,5809,0
2010-06-03,8.59,8.87,8.41,8.62,6074,0
2010-06-04,8.58,8.61,8.12,8.12,26550,0
2010-06-07,8.5,8.5,7.55,7.79,44467,0
2010-06-08,7.75,8.21,7.51,7.76,52776,0
2010-06-09,8.4,8.65,7.6,7.89,545896,0
2010-06-10,8,8.23,7.89,8.22,40603,0
2010-06-11,8.07,8.17,7.95,8.11,17250,0
2010-06-14,8,8.1,7.92,8.04,19955,0
2010-06-15,7.9,8.17,7.9,8.13,22154,0
2010-06-16,8.07,8.14,8.06,8.1,17881,0
2010-06-17,8.1,8.25,8.07,8.16,21224,0
2010-06-18,8.22,8.22,8.06,8.1,16447,0
2010-06-21,8.2,8.25,7.92,8.15,19928,0
2010-06-22,8.07,8.17,8.04,8.15,16903,0
2010-06-23,8.19,8.19,8.03,8.1,15197,0
2010-06-24,8.06,8.25,7.91,8.04,65194,0
2010-06-25,8.09,8.25,8.05,8.07,275798,0
2010-06-28,8.04,8.28,8.04,8.08,17401,0
2010-06-29,8.04,8.1,8.04,8.06,15329,0
2010-06-30,8.15,8.25,8.05,8.05,3803,0
2010-07-01,8.04,8.04,7.93,7.97,26456,0
2010-07-02,7.95,8.2,7.95,8.07,3028,0
2010-07-06,8.25,8.25,7.96,8.04,3214,0
2010-07-07,7.98,8.08,7.96,8.02,7750,0
2010-07-08,8,8.14,8,8.07,1039,0
2010-07-09,7.97,8.2,7.96,7.97,28025,0
2010-07-12,7.61,7.89,7.52,7.85,14590,0
2010-07-13,8.15,8.26,7.63,7.85,93255,0
2010-07-14,7.59,7.84,7.51,7.69,16895,0
2010-07-15,7.75,7.79,7.57,7.79,8109,0
2010-07-16,7.66,7.94,7.64,7.68,1653,0
2010-07-19,7.8,7.8,7.63,7.67,3596,0
2010-07-20,7.96,8.02,7.54,7.72,8402,0
2010-07-21,7.65,8.02,7.65,8,15637,0
2010-07-22,8,8.25,7.9,8.22,7404,0
2010-07-23,8.06,8.12,8.06,8.12,1400,0
2010-07-26,8.15,8.16,8.12,8.15,2145,0
2010-07-27,8.15,8.2,7.83,7.95,29584,0
2010-07-28,8.01,8.2,8.01,8.2,2738,0
2010-07-29,8.25,8.48,8.14,8.19,7127,0
2010-07-30,8.37,8.45,8.11,8.38,26937,0
2010-08-02,8.14,8.19,8.06,8.13,1434,0
2010-08-03,8.31,8.5,8.01,8.1,16388,0
2010-08-04,8.25,8.39,8,8.1,7220,0
2010-08-05,8.15,8.25,8,8.2,1500,0
2010-08-06,8.21,8.43,8.2,8.33,26867,0
2010-08-09,8.51,8.53,8.31,8.53,1859,0
2010-08-10,8.5,8.5,8.5,8.5,1600,0
2010-08-11,8.21,8.25,8.21,8.25,800,0
2010-08-12,8.01,8.5,7.99,8.5,5551,0
2010-08-13,8.5,8.5,8.34,8.4,3152,0
2010-08-16,8.5,8.5,8.26,8.5,7250,0
2010-08-17,8.5,8.57,8.5,8.55,1721,0
2010-08-18,8.39,8.72,8.21,8.72,5264,0
2010-08-19,8.31,8.68,8.22,8.5,8840,0
2010-08-20,8.5,8.68,8.5,8.51,10428,0
2010-08-23,8.6,8.6,8.4,8.49,10889,0
2010-08-24,8.59,8.59,8.46,8.5,1345,0
2010-08-25,8.2,8.4,8.2,8.4,400,0
2010-08-26,8.4,8.5,8.4,8.5,4600,0
2010-08-27,8.35,8.5,8.35,8.5,6541,0
2010-08-30,8.7,8.7,8.43,8.45,3230,0
2010-08-31,8.5,8.51,8.15,8.24,4587,0
2010-09-02,8.8,8.8,8.52,8.6,14085,0
2010-09-03,8.06,8.23,8.03,8.11,1100,0
2010-09-07,8.44,8.44,8.4,8.4,300,0
2010-09-08,8.4,9.1,8.39,9,87082,0
2010-09-09,9.34,9.85,9.1,9.49,32691,0
2010-09-10,9.55,9.95,9.45,9.48,22854,0
2010-09-13,9.67,9.88,9.5,9.65,11874,0
2010-09-14,9.71,10,9.61,9.71,14643,0
2010-09-15,10.11,10.22,9.95,10.05,18745,0
2010-09-16,10.2,10.56,10.1,10.33,7159,0
2010-09-17,10.37,10.81,10.37,10.8,16329,0
2010-09-20,10.84,10.94,10.45,10.6,12544,0
2010-09-21,10.48,10.66,10.47,10.51,1253,0
2010-09-22,10.46,10.74,10.46,10.57,7026,0
2010-09-23,10.81,10.81,10.45,10.56,720,0
2010-09-24,10.47,10.65,10.45,10.54,2420,0
2010-09-27,10.65,10.65,10.46,10.48,895,0
2010-09-28,10.45,10.54,9.94,10.15,6267,0
2010-09-29,10.05,10.2,10.05,10.15,4738,0
2010-09-30,10.25,10.25,9.95,9.95,4974,0
2010-10-01,9.94,9.94,9.4,9.59,5450,0
2010-10-04,9.58,9.58,9.27,9.46,1062,0
2010-10-05,9.5,9.56,9.42,9.47,5419,0
2010-10-06,9.4,9.71,9.4,9.71,8509,0
2010-10-07,9.71,9.79,9.4,9.61,14948,0
2010-10-08,9.97,10.02,9.8,9.91,6701,0
2010-10-11,9.91,10.91,9.91,10.38,10871,0
2010-10-12,10.4,10.86,10.32,10.36,14702,0
2010-10-13,10.52,10.52,10.52,10.52,100,0
2010-10-14,10.54,10.83,10.54,10.54,6712,0
2010-10-15,10.66,10.95,10.6,10.8,5013,0
2010-10-18,10.58,10.65,10.58,10.63,1034,0
2010-10-19,10.6,10.63,10.55,10.63,800,0
2010-10-20,10.5,10.6,9.93,10.45,13967,0
2010-10-21,10.08,10.35,10,10.35,2521,0
2010-10-22,10.6,10.6,10,10.19,799,0
2010-10-25,10.58,10.58,10.2,10.25,2445,0
2010-10-26,10.15,10.32,10,10.32,3944,0
2010-10-28,10.2,10.32,10.05,10.13,700,0
2010-10-29,10.01,10.05,9.91,10,1100,0
2010-11-01,10.2,10.29,10,10.04,2701,0
2010-11-02,9.91,10.01,9.91,10.01,1100,0
2010-11-03,10.09,10.1,10,10.01,644,0
2010-11-04,9.99,10.26,9.9,9.9,12875,0
2010-11-05,10.12,10.12,9.95,9.95,550,0
2010-11-08,9.99,9.99,9.86,9.96,700,0
2010-11-09,10.14,10.15,10.01,10.01,800,0
2010-11-11,10,10,9.93,9.95,3220,0
2010-11-12,10.04,10.04,10,10,300,0
2010-11-15,10,10,9.98,9.98,1100,0
2010-11-16,9.98,10.67,9.98,10.27,3578,0
2010-11-17,10.46,10.46,10.1,10.28,3480,0
2010-11-18,10.43,10.43,10.03,10.12,4002,0
2010-11-19,10.11,10.4,10.04,10.1,2840,0
2010-11-22,10.5,10.5,10.11,10.28,1380,0
2010-11-23,10.47,10.49,10,10.1,6322,0
2010-11-24,10.11,10.13,9.9,10.01,4900,0
2010-11-26,9.75,10,9.74,10,3237,0
2010-11-29,9.81,10,9.65,9.95,19257,0
2010-11-30,9.73,9.83,9.65,9.68,19329,0
2010-12-01,9.94,9.94,9.93,9.94,3351,0
2010-12-02,9.93,9.96,9.76,9.96,4012,0
2010-12-03,10,10.03,9.9,10.01,3610,0
2010-12-06,9.67,10.04,9.51,10.01,3442,0
2010-12-07,9.99,10,9.56,10,550,0
2010-12-08,9.63,10.5,9.62,10.2,16790,0
2010-12-09,10.2,10.48,10.08,10.15,6099,0
2010-12-10,10,10.47,9.94,10.15,18768,0
2010-12-13,10.21,10.5,9.9,10.5,10143,0
2010-12-14,10.24,10.88,10.18,10.23,5575,0
2010-12-15,10.15,10.21,10.15,10.15,4401,0
2010-12-16,10.15,10.21,9.97,10.15,5320,0
2010-12-17,10.05,10.92,9.7,10.03,8760,0
2010-12-20,10,10.09,9.75,10.02,4100,0
2010-12-21,10.32,10.34,9.97,10,1366,0
2010-12-22,10,10.04,10,10.04,794,0
2010-12-23,10,10.02,10,10.02,1000,0
2010-12-27,9.77,10.22,9.77,10.13,1534,0
2010-12-28,9.78,10.72,9.78,10.03,5708,0
2010-12-29,10.19,10.22,10,10,1790,0
2010-12-30,10.32,10.42,10.09,10.42,4012,0
2010-12-31,9.94,10.22,9.94,10.06,5052,0
2011-01-03,10.02,10.26,9.94,9.99,5111,0
2011-01-04,9.95,10.02,9.95,10,1250,0
2011-01-05,9.87,10.42,9.87,10.41,6900,0
2011-01-06,10.56,10.68,10.33,10.47,1700,0
2011-01-07,10.77,10.82,10.44,10.45,3860,0
2011-01-10,10.4,10.4,10.01,10.1,5198,0
2011-01-11,10.38,10.47,10.2,10.2,7300,0
2011-01-12,10.39,10.51,10.28,10.51,7200,0
2011-01-13,10.4,10.7,10.34,10.67,30762,0
2011-01-14,10.66,10.66,10.52,10.59,4488,0
2011-01-18,10.75,10.75,10.21,10.42,4305,0
2011-01-19,10.16,10.32,10.16,10.32,300,0
2011-01-20,10.01,10.36,10,10.08,9400,0
2011-01-21,10.36,10.71,10.19,10.5,10033,0
2011-01-24,10.7,12.18,10.05,11.78,66885,0
2011-01-25,11.78,12.08,10.9,11.36,36172,0
2011-01-26,11.79,12.09,11.38,11.91,31718,0
2011-01-27,11.89,12.19,11.4,11.85,10906,0
2011-01-28,11.4,11.76,11.4,11.57,2795,0
2011-01-31,11.82,11.82,10.64,11.76,1820,0
2011-02-01,11.76,12.15,11.52,11.6,5316,0
2011-02-02,11.83,12,11.75,11.8,2080,0
2011-02-03,11.62,12.14,11.51,11.78,7901,0
2011-02-04,11.77,11.95,11.52,11.75,6120,0
2011-02-07,11.75,11.85,11.41,11.6,8700,0
2011-02-08,10.77,11.75,10.77,11.4,32699,0
2011-02-09,11.21,11.5,11.21,11.5,200,0
2011-02-10,11.47,11.74,11.47,11.74,1200,0
2011-02-11,11.73,11.73,11.14,11.22,2578,0
2011-02-14,11.19,11.74,11.19,11.63,2100,0
2011-02-15,11.64,11.65,11.2,11.2,6437,0
2011-02-16,11.5,11.56,11.32,11.5,8391,0
2011-02-17,11.5,11.63,10.55,11,12930,0
2011-02-18,11.31,11.96,11.31,11.88,13378,0
2011-02-22,11.32,12,11.26,12,9617,0
2011-02-23,11.89,12.49,11.89,12.4,12569,0
2011-02-24,11.64,12,11.63,11.8,6416,0
2011-02-25,11.26,11.98,11.26,11.73,2200,0
2011-02-28,11.82,12,11.51,12,8094,0
2011-03-01,11.95,12.1,11.55,11.99,4770,0
2011-03-02,11.95,11.98,11.6,11.98,1700,0
2011-03-03,11.95,12,11.81,11.92,3146,0
2011-03-04,11.89,11.89,11.85,11.85,1000,0
2011-03-07,11.72,11.95,11.72,11.81,2965,0
2011-03-08,11.82,12.1,11.7,11.7,18290,0
2011-03-09,11.76,11.96,11.64,11.86,3321,0
2011-03-10,11.65,11.9,11.37,11.39,6493,0
2011-03-11,11.64,11.64,11.27,11.27,6810,0
2011-03-14,11.31,11.31,11,11.28,13738,0
2011-03-15,11,12,11,11.57,11033,0
2011-03-16,11.68,12.11,11.56,11.94,6400,0
2011-03-17,11.62,12.16,11.62,12.16,1800,0
2011-03-18,12.44,12.54,12.26,12.54,4764,0
2011-03-21,12.16,13,12.16,12.65,3974,0
2011-03-22,12.73,12.94,12.65,12.78,4680,0
2011-03-23,12.8,12.8,12.75,12.8,3350,0
2011-03-24,12.76,12.8,12.5,12.73,7070,0
2011-03-25,12.77,13,12.77,13,6660,0
2011-03-28,13,13.49,12.95,13.21,13966,0
2011-03-29,13.49,14,12.97,14,43756,0
2011-03-30,13.77,14.2,13.77,14,3440,0
2011-03-31,14,14.25,13.85,14.25,5917,0
2011-04-01,14.19,15.25,14.19,15.14,58993,0
2011-04-04,15.39,16,15.08,15.85,29682,0
2011-04-05,15.49,18.65,15,15.66,70111,0
2011-04-06,15.85,16,15.51,16,65725,0
2011-04-07,15.48,15.9,15.48,15.9,68634,0
2011-04-08,15.9,15.95,15.29,15.93,21369,0
2011-04-11,15.92,16,15.72,15.72,27913,0
2011-04-12,15.83,16.4,15.7,15.88,50536,0
2011-04-13,15.99,16.05,15.7,15.83,28286,0
2011-04-14,15.97,16.1,15.94,16.1,4555,0
2011-04-15,15.99,16.05,15.87,16.05,7879,0
2011-04-18,16,16.04,15.76,16.01,7201,0
2011-04-19,15.5,16.55,15.5,16.4,24710,0
2011-04-20,16.4,16.5,16.35,16.43,23189,0
2011-04-21,16.38,16.4,16.08,16.38,20965,0
2011-04-25,15.8,16.35,15.79,16.17,7384,0
2011-04-26,15.99,16.45,15.99,16.45,6812,0
2011-04-27,15.54,17.21,15.54,16.93,100122,0
2011-04-28,16.81,16.98,16.67,16.97,19283,0
2011-04-29,16.97,17.14,15.81,16.86,30489,0
2011-05-02,17.24,17.57,16.94,17.45,17534,0
2011-05-03,17.53,17.82,17.53,17.82,14359,0
2011-05-04,17.73,17.86,17.25,17.25,9942,0
2011-05-05,17.33,17.33,17.07,17.21,4616,0
2011-05-06,17.73,17.96,17.2,17.96,13689,0
2011-05-09,18.23,18.96,18.16,18.55,39528,0
2011-05-10,18.39,19.08,18.07,18.1,20527,0
2011-05-11,18,18.05,17.87,18.02,6009,0
2011-05-12,17.81,18,17.63,18,12868,0
2011-05-13,17.86,17.98,17.6,17.79,17597,0
2011-05-16,17.85,18.08,17.51,17.66,7121,0
2011-05-17,17.52,17.96,17.08,17.71,15466,0
2011-05-18,17.23,17.69,17.23,17.56,9034,0
2011-05-19,17.5,17.56,17.33,17.5,6779,0
2011-05-20,17.51,17.58,17.32,17.46,7457,0
2011-05-23,16.6,17.47,16.6,17.06,11440,0
2011-05-24,17.1,17.28,17.09,17.27,13485,0
2011-05-25,17.29,17.29,16.8,17.14,5737,0
2011-05-26,17.2,17.2,17,17,2459,0
2011-05-27,17.01,17.38,16.92,17.05,5252,0
2011-05-31,17.05,17.39,16.85,16.93,5710,0
2011-06-01,16.81,17,16.73,16.97,2298,0
2011-06-02,16.89,17.32,16.54,16.75,9245,0
2011-06-03,16.71,17.35,16.71,17.1,3251,0
2011-06-06,17.08,17.61,17.08,17.35,93531,0
2011-06-07,17.35,17.64,17.1,17.5,24508,0
2011-06-08,17.42,17.69,17.28,17.43,14441,0
2011-06-09,17.53,17.6,17.03,17.39,13940,0
2011-06-10,17.43,17.69,17.13,17.5,28636,0
2011-06-13,17.34,17.59,16.64,16.79,33124,0
2011-06-14,17.29,17.29,16.11,16.51,14080,0
2011-06-15,17.48,17.48,16.29,16.62,13363,0
2011-06-16,16.91,17.2,14.36,17.07,33720,0
2011-06-17,17,17.17,16.75,16.89,144869,0
2011-06-20,17.07,17.37,16.7,17.03,25083,0
2011-06-21,16.97,17.38,16.89,17.09,14156,0
2011-06-22,17.31,17.57,16.72,17.21,20607,0
2011-06-23,17.31,18,16.87,17.77,105119,0
2011-06-24,18,18.37,17.57,18.04,622237,0
2011-06-27,18.19,18.53,17.83,18.49,27178,0
2011-06-28,18.42,19.86,18.32,19.26,77179,0
2011-06-29,19.45,19.99,19.07,19.17,77424,0
2011-06-30,19.1,19.31,18.97,19.18,26456,0
2011-07-01,19.2,19.64,19.2,19.56,24659,0
2011-07-05,20,20.7,19.61,20.39,28251,0
2011-07-06,20.58,21.72,20.15,21.45,25013,0
2011-07-07,21.99,22.56,21.7,22.27,48208,0
2011-07-08,22.22,22.22,21.75,21.96,50507,0
2011-07-11,21.97,22.12,21.8,21.98,117222,0
2011-07-12,22,22,21.65,21.75,26538,0
2011-07-13,21.69,21.85,21.1,21.44,69613,0
2011-07-14,21.99,22.5,21.84,22.14,148901,0
2011-07-15,22.24,22.3,20,22.25,53993,0
2011-07-18,21.95,22.13,21.81,21.95,11237,0
2011-07-19,22,22.02,20,22,37200,0
2011-07-20,21.69,22.2,21.69,22.05,12286,0
2011-07-21,22.01,22.17,21.88,22.01,27697,0
2011-07-22,21.22,21.93,21.22,21.53,8005,0
2011-07-25,21.57,21.82,21.34,21.41,6244,0
2011-07-26,20.03,21.26,19.43,19.55,12245,0
2011-07-27,19.27,19.27,17.94,18.44,34667,0
2011-07-28,18.71,19.1,18,18.62,26862,0
2011-07-29,18.5,20.21,18.05,20.04,59370,0
2011-08-01,19.3,20.58,19.3,20.19,20674,0
2011-08-02,20.14,20.72,19.83,19.9,12024,0
2011-08-03,19.92,19.92,19.31,19.7,10035,0
2011-08-04,19.51,19.83,19.32,19.65,13695,0
2011-08-05,18,19.87,18,19.68,20140,0
2011-08-08,19.49,19.6,16.88,16.91,27721,0
2011-08-09,17.11,19.74,16.05,17.57,35038,0
2011-08-10,19.49,19.49,16,16.15,65910,0
2011-08-11,16.1,16.8,15.09,16.57,115654,0
2011-08-12,17.11,17.35,16.55,17,81644,0
2011-08-15,17,17.66,16.67,16.86,11118,0
2011-08-16,16.51,17.02,15.04,16.04,53198,0
2011-08-17,16.1,16.86,16.02,16.67,65757,0
2011-08-18,16.55,16.68,16.07,16.59,48328,0
2011-08-19,16.44,16.93,16.44,16.61,23306,0
2011-08-22,16.75,16.75,15.82,16.65,13649,0
2011-08-23,16.73,17.25,16.45,16.95,109182,0
2011-08-24,16.76,16.99,16.52,16.99,20868,0
2011-08-25,16.99,16.99,16.17,16.21,9372,0
2011-08-26,16,16.21,15.1,15.37,40142,0
2011-08-29,15.35,16.81,15.35,16.79,13347,0
2011-08-30,16.8,16.8,15.79,16.32,18140,0
2011-08-31,16.55,16.58,16.15,16.55,28429,0
2011-09-01,16.7,17.01,16.53,16.76,13283,0
2011-09-02,16.6,16.89,16.5,16.56,14919,0
2011-09-06,16.23,17.94,16.23,17.26,28483,0
2011-09-07,17.48,19,17.38,18.67,26416,0
2011-09-08,18.75,19,18.23,18.29,10820,0
2011-09-09,18.28,18.31,16.18,16.54,12045,0
2011-09-12,16.35,17.94,16.35,17.01,17333,0
2011-09-13,16.99,17.56,16.95,17.38,27224,0
2011-09-14,17.56,17.73,17.33,17.67,18973,0
2011-09-15,17.67,18.34,17.67,18.29,8922,0
2011-09-16,18.46,18.48,18.18,18.34,26989,0
2011-09-19,18.21,18.21,17.98,17.98,4684,0
2011-09-20,17.91,18.03,17.57,17.91,21216,0
2011-09-21,17.89,18.21,17.89,17.99,21761,0
2011-09-22,18.06,18.31,17.39,17.46,19276,0
2011-09-23,17.44,17.85,17.44,17.8,7857,0
2011-09-26,17.78,18.57,17.78,18.57,8286,0
2011-09-27,18.8,19.75,18.7,19.72,31175,0
2011-09-28,19.74,19.91,19.53,19.65,33286,0
2011-09-29,19.65,20,17.88,18.26,43215,0
2011-09-30,18.09,18.3,17.87,18.16,12462,0
2011-10-03,18,18.46,16.96,17.14,22085,0
2011-10-04,17.08,17.08,16.4,16.85,26980,0
2011-10-05,16.99,18.16,16.99,18.16,5986,0
2011-10-06,17.93,18.16,17.68,18,8489,0
2011-10-07,18.26,18.26,16.71,17.26,23254,0
2011-10-10,17.42,17.5,16.97,17.49,16520,0
2011-10-11,17.29,17.64,17.06,17.49,13516,0
2011-10-12,17.33,17.47,17.25,17.38,7248,0
2011-10-13,17.5,17.54,17.37,17.54,6159,0
2011-10-14,17.55,17.72,17.32,17.56,12158,0
2011-10-17,17.51,17.6,17.35,17.42,7975,0
2011-10-18,17.23,17.45,16.8,17.2,22318,0
2011-10-19,17.24,17.84,16.88,16.91,15008,0
2011-10-20,15.43,17.24,15.41,16.53,11902,0
2011-10-21,16.99,16.99,15.99,16.72,16176,0
2011-10-24,16.6,16.74,16.34,16.63,26767,0
2011-10-25,16.56,16.75,16.25,16.26,22561,0
2011-10-26,16.52,16.52,15.69,16.08,15982,0
2011-10-27,16.41,17.48,16.21,16.5,43708,0
2011-10-28,15.96,16.25,15.96,16.15,20152,0
2011-10-31,16.13,16.13,15.94,15.94,8518,0
2011-11-01,15.89,15.98,15.1,15.1,32457,0
2011-11-02,15.27,15.44,15.05,15.15,35495,0
2011-11-03,15.45,15.45,14.92,15.12,25677,0
2011-11-04,14.99,15.16,14.64,14.84,8844,0
2011-11-07,14.86,15.21,14.22,14.93,11695,0
2011-11-08,15.09,15.59,15.09,15.58,6490,0
2011-11-09,15.32,15.32,13.81,14.62,14677,0
2011-11-10,14.6,14.97,14.55,14.7,7145,0
2011-11-11,14.79,15.1,14.73,15.1,8566,0
2011-11-14,15.1,15.2,14.86,15.05,7375,0
2011-11-15,14.94,15.76,14.94,15.52,5798,0
2011-11-16,15.4,16.41,15.37,16.06,6991,0
2011-11-17,16.01,16.49,16.01,16.25,11936,0
2011-11-18,16.23,16.45,16.01,16.06,12369,0
2011-11-21,15.93,16.01,14.92,14.96,11518,0
2011-11-22,15.26,15.26,14.89,14.99,5998,0
2011-11-23,15.27,15.36,13.78,13.93,16210,0
2011-11-25,13.94,14.32,13.63,13.69,11277,0
2011-11-28,14.09,14.69,13.3,14.51,11009,0
2011-11-29,14.51,14.59,14.25,14.58,5406,0
2011-11-30,15.08,16.61,15.02,16.55,18239,0
2011-12-01,16.42,16.42,15.77,16.02,11962,0
2011-12-02,15.81,15.81,14.3,15.31,18447,0
2011-12-05,15.65,16.17,15.44,16.17,15725,0
2011-12-06,16.19,16.45,15.47,16.45,5491,0
2011-12-07,16.36,16.91,15.94,16.91,21850,0
2011-12-08,16.46,16.75,16.46,16.6,11571,0
2011-12-09,16.61,17,15.66,16.92,40719,0
2011-12-12,16.84,16.84,16.33,16.39,5738,0
2011-12-13,16.34,16.39,16.24,16.25,15799,0
2011-12-14,16.35,16.91,16.19,16.73,24439,0
2011-12-15,16.84,16.84,15.93,16.56,14135,0
2011-12-16,16.68,17.83,16.41,17.55,25451,0
2011-12-19,17.71,17.95,17.4,17.77,30133,0
2011-12-20,18.21,19.33,18.08,19,114588,0
2011-12-21,19,19,17.51,17.95,19710,0
2011-12-22,16.52,17.89,16.23,17.36,6966,0
2011-12-23,17.46,18.37,17.37,18.28,6996,0
2011-12-27,17.65,18.22,17.64,18.22,3128,0
2011-12-28,18.16,18.16,17.05,17.3,7919,0
2011-12-29,17.29,17.29,16,16.47,18757,0
2011-12-30,16.46,16.58,15.74,16.56,30270,0
2012-01-03,16.9,16.9,16.24,16.48,9788,0
2012-01-04,17.11,18.38,16.45,17.19,9898,0
2012-01-05,17.05,18.22,17.05,17.83,8431,0
2012-01-06,17.82,17.82,17.22,17.7,16312,0
2012-01-09,17.61,17.63,17.44,17.6,5172,0
2012-01-10,17.8,19.31,17.74,18.77,23976,0
2012-01-11,18.54,19.81,18.45,19.3,18334,0
2012-01-12,19,20.43,19,20.13,10923,0
2012-01-13,19.61,20,19.53,19.95,8378,0
2012-01-17,19.89,20.97,19.89,20.55,64362,0
2012-01-18,20.45,20.9,20.2,20.86,16880,0
2012-01-19,20.49,21.19,19.94,20.12,14293,0
2012-01-20,20.08,20.58,19.44,20.17,9802,0
2012-01-23,20.62,20.88,19.85,20.21,3963,0
2012-01-24,19.76,20.63,19.76,20.58,13801,0
2012-01-25,20.75,21.16,20.21,21.12,20745,0
2012-01-26,20.58,21.31,20.58,21.29,14453,0
2012-01-27,21.26,21.46,20.94,21.45,14467,0
2012-01-30,21.6,21.9,20.57,21.47,8289,0
2012-01-31,20.5,21.11,20.5,20.93,8577,0
2012-02-01,20.95,21.15,20.5,20.5,33943,0
2012-02-02,20.55,21.01,20.51,20.82,13762,0
2012-02-03,20.95,21.19,20.73,21.04,11509,0
2012-02-06,21.23,21.24,21,21.09,9759,0
2012-02-07,21.08,21.3,20.75,20.75,4349,0
2012-02-08,20.75,20.98,20.53,20.63,24151,0
2012-02-09,20.9,21.19,20.5,20.74,6768,0
2012-02-10,20.5,20.96,20.5,20.5,7541,0
2012-02-13,20.73,20.9,20.46,20.9,4961,0
2012-02-14,20.6,20.83,20.52,20.52,1082,0
2012-02-15,20.82,20.82,20,20,26789,0
2012-02-16,20.2,20.54,20.2,20.3,10599,0
2012-02-17,20.28,20.44,20,20.22,11624,0
2012-02-21,20.1,20.38,19.83,20.25,107323,0
2012-02-22,20.49,20.49,20.03,20.06,9175,0
2012-02-23,19.44,20.24,19.44,19.99,14595,0
2012-02-24,21.36,22.01,20.78,20.89,22801,0
2012-02-27,20.68,22.25,20.32,21.78,13719,0
2012-02-28,21.81,22.49,21.49,22.45,15938,0
2012-02-29,22.4,22.64,22.11,22.11,8182,0
2012-03-01,22.3,22.3,20.73,20.88,10880,0
2012-03-02,20.41,21.08,18.26,18.47,32283,0
2012-03-05,18.88,20.02,18.7,20.02,9996,0
2012-03-06,19.87,20.04,19.11,19.45,8300,0
2012-03-07,19.51,19.51,19.22,19.49,6793,0
2012-03-08,19.52,19.52,18.8,18.97,10203,0
2012-03-09,19.28,21.74,18.97,20.96,23757,0
2012-03-12,21.01,21.52,21.01,21.34,6448,0
2012-03-13,21.48,21.5,20.97,21.38,11095,0
2012-03-14,21.35,21.35,20.68,20.79,3992,0
2012-03-15,20.91,21.28,20.88,21.06,5527,0
2012-03-16,20.55,21.04,20.39,20.57,12023,0
2012-03-19,20.02,20.9,20,20.37,28737,0
2012-03-20,20.01,21.63,19.7,20.78,18245,0
2012-03-21,20.96,20.97,20.1,20.72,25867,0
2012-03-22,20.5,20.5,19.6,20.12,13343,0
2012-03-23,20.15,20.8,19.63,20.8,11265,0
2012-03-26,20.95,21,20.72,20.93,24147,0
2012-03-27,20.66,20.87,19.57,20.23,15526,0
2012-03-28,20.2,20.47,20,20.23,7468,0
2012-03-29,20.09,20.23,19.98,20.05,3748,0
2012-03-30,20.16,20.32,19.56,19.95,10937,0
2012-04-02,19.99,20.4,19.93,20.4,18137,0
2012-04-03,20.47,21.99,20.23,21.54,72724,0
2012-04-04,21.25,21.25,20.67,21.02,26380,0
2012-04-05,20.91,21.5,20.25,21.05,8762,0
2012-04-09,20.57,21.49,20.57,21.3,31664,0
2012-04-10,21.36,21.66,20.91,21.17,12930,0
2012-04-11,20.96,22,20.96,21.92,71765,0
2012-04-12,22,22.25,21.56,22.17,44736,0
2012-04-13,21.96,22.13,21.48,21.72,33760,0
2012-04-16,21.3,21.4,20.47,20.74,28576,0
2012-04-17,20.15,20.28,18.9,19.2,23320,0
2012-04-18,19.14,19.14,18.45,19.02,30601,0
2012-04-19,18.95,21.48,18.95,21.34,40041,0
2012-04-20,21.9,21.9,19.92,20.25,993999,0
2012-04-23,20.01,20.73,19.32,19.9,63652,0
2012-04-24,19.97,20.5,19.39,20.4,58863,0
2012-04-25,20.88,20.88,20.39,20.59,38368,0
2012-04-26,20.49,21.37,20.44,21.17,48109,0
2012-04-27,20.94,21.33,20.62,21.28,51986,0
2012-04-30,21.49,21.5,20.8,21.15,152099,0
2012-05-01,21.14,21.36,20.17,20.27,32087,0
2012-05-02,20.75,20.75,19.85,20.55,108301,0
2012-05-03,20.5,20.5,20.25,20.31,32768,0
2012-05-04,20.5,20.92,20.14,20.56,40484,0
2012-05-07,20.42,21.15,20.02,20.85,63699,0
2012-05-08,20.79,21.11,20.51,21.01,98348,0
2012-05-09,20.73,20.97,20.26,20.43,61425,0
2012-05-10,20.28,20.33,18.85,19.23,108019,0
2012-05-11,19.12,19.63,19.08,19.33,32950,0
2012-05-14,19.15,19.36,18.27,18.35,34355,0
2012-05-15,18.07,18.83,17.71,18.76,66317,0
2012-05-16,18.77,19.12,18.53,18.76,110079,0
2012-05-17,18.76,18.76,17.67,17.87,89963,0
2012-05-18,17.7,18.32,17.7,17.99,52977,0
2012-05-21,18.08,18.95,17.99,18.84,12527,0
2012-05-22,18.84,19.49,18.52,19.26,84227,0
2012-05-23,19.11,19.11,18.18,18.89,46977,0
2012-05-24,18.82,18.82,17.85,18.25,36013,0
2012-05-25,18.28,18.48,18.01,18.36,52443,0
2012-05-29,18.33,18.92,18.33,18.8,39246,0
2012-05-30,18.67,19.19,18.59,19.07,27939,0
2012-05-31,19.07,19.58,19.045,19.56,49645,0
2012-06-01,19.19,19.35,18.55,18.8,40531,0
2012-06-04,18.8,18.86,17.43,17.61,41781,0
2012-06-05,17.56,17.91,17.2,17.91,38785,0
2012-06-06,17.84,18.18,17.04,17.09,440582,0
2012-06-07,17.2,17.2,16.14,16.17,97014,0
2012-06-08,16.27,17.47,16.15,17.12,57879,0
2012-06-11,17.23,17.74,16.89,17.41,68774,0
2012-06-12,17.55,17.56,17.33,17.5,63931,0
2012-06-13,17.54,17.57,17.41,17.53,42747,0
2012-06-14,17.57,17.8,17.51,17.76,30148,0
2012-06-15,17.75,18.86,17.75,18.49,57353,0
2012-06-18,18.3,18.54,18.04,18.27,26409,0
2012-06-19,18.26,18.53,18.13,18.35,41677,0
2012-06-20,18.25,18.38,17.64,18.04,20098,0
2012-06-21,17.97,18.14,17.72,17.83,30905,0
2012-06-22,18.01,18.02,17.22,17.49,364769,0
2012-06-25,17.49,17.59,17,17.32,18354,0
2012-06-26,17.4,17.54,17.06,17.19,34362,0
2012-06-27,17.29,17.62,17.1,17.3,16482,0
2012-06-28,17.11,17.27,16.51,16.6,17247,0
2012-06-29,16.86,16.86,16.13,16.35,111211,0
2012-07-02,16.4,17.59,16.26,17.57,33372,0
2012-07-03,17.5,18.03,17.49,17.98,14454,0
2012-07-05,18.01,18.23,17.44,17.49,22231,0
2012-07-06,17.28,17.79,16.91,17.57,21500,0
2012-07-09,17.5,17.79,17.33,17.6,24199,0
2012-07-10,17.67,18.07,17.67,17.76,36258,0
2012-07-11,17.71,18.05,17.5,17.78,71295,0
2012-07-12,17.71,18.07,17.58,18.01,32275,0
2012-07-13,18,18.38,17.93,18.35,36475,0
2012-07-16,18.37,18.37,18.07,18.11,60400,0
2012-07-17,18.22,18.85,18.01,18.79,48404,0
2012-07-18,18.75,18.76,17.91,18.39,102149,0
2012-07-19,18.52,18.73,17.82,17.82,63700,0
2012-07-20,17.71,17.86,16.5,16.6,33134,0
2012-07-23,16.43,16.43,16.2,16.23,24994,0
2012-07-24,16.34,16.37,15.84,15.97,29890,0
2012-07-25,16.1,16.23,15.87,15.99,31493,0
2012-07-26,16.05,16.28,15.08,15.81,51339,0
2012-07-27,15.91,16.81,15.595,16.66,44463,0
2012-07-30,16.63,17.06,16.46,17,43418,0
2012-07-31,16.81,17.65,16.81,17.48,64627,0
2012-08-01,17.47,17.54,16.94,17.13,70571,0
2012-08-02,17.04,17.435,16.98,17.24,62395,0
2012-08-03,17.41,17.69,16.87,17.02,125498,0
2012-08-06,17,17.6,17,17.33,69798,0
2012-08-07,17.44,18.34,17.24,18.07,59833,0
2012-08-08,17.77,18.36,17.77,18.13,43583,0
2012-08-09,18.07,18.38,18.07,18.28,25853,0
2012-08-10,18.32,18.42,18.06,18.31,20835,0
2012-08-13,18.22,18.47,18.07,18.28,27875,0
2012-08-14,18.42,18.42,17.88,17.93,23945,0
2012-08-15,18.01,18.4,17.88,18.39,16947,0
2012-08-16,18.43,19.09,18.328,19.09,22641,0
2012-08-17,19.12,19.4,19.12,19.36,10981,0
2012-08-20,19.24,19.707,19.03,19.63,12854,0
2012-08-21,19.71,19.77,19.03,19.285,42833,0
2012-08-22,19.34,19.51,19.05,19.23,18449,0
2012-08-23,19.24,19.45,19.12,19.3,39021,0
2012-08-24,19.35,19.595,19.18,19.46,30924,0
2012-08-27,19.555,19.66,19.04,19.38,40315,0
2012-08-28,19.45,19.85,19.19,19.4,68094,0
2012-08-29,19.46,19.49,18.93,19,24835,0
2012-08-30,18.85,18.85,17.9,18.1,27833,0
2012-08-31,18.32,18.33,17.9,17.99,20836,0
2012-09-04,18.05,18.37,17.16,18.32,51254,0
2012-09-05,18.25,19.007,18.02,18.63,51335,0
2012-09-06,18.67,18.98,18.62,18.72,18549,0
2012-09-07,18.77,19.36,18.602,19.26,28252,0
2012-09-10,19.36,19.7,19.21,19.5,10437,0
2012-09-11,19.59,19.95,19.1,19.81,36747,0
2012-09-12,20,20.3,19.63,19.89,36344,0
2012-09-13,20,20.67,19.838,20.06,37985,0
2012-09-14,20.21,20.87,20,20.3,57263,0
2012-09-17,20.34,20.34,19.33,19.55,21500,0
2012-09-18,19.61,20.02,19.4,19.5,37823,0
2012-09-19,19.47,19.47,19.03,19.27,16118,0
2012-09-20,19.26,19.38,18.94,19.19,19493,0
2012-09-21,19.55,20.5,19.28,20.29,105747,0
2012-09-24,20.31,20.89,17.5,20.29,46527,0
2012-09-25,20.43,20.43,20.09,20.11,34161,0
2012-09-26,20.26,20.44,19.54,20.09,39568,0
2012-09-27,20.28,20.28,19.48,20.07,19810,0
2012-09-28,19.9,20.03,19.5,19.85,24268,0
2012-10-01,19.98,20.01,19.66,19.94,15945,0
2012-10-02,19.95,20.06,19.39,19.79,53901,0
2012-10-03,19.81,20.15,19.65,19.88,30342,0
2012-10-04,19.99,20,19.52,19.98,16270,0
2012-10-05,20.09,20.09,19.67,19.75,52044,0
2012-10-08,19.67,19.77,19,19.15,34282,0
2012-10-09,19.2,19.23,18.43,18.48,9052,0
2012-10-10,18.6,18.854,18.13,18.18,12650,0
2012-10-11,18.32,18.38,18.05,18.29,7840,0
2012-10-12,18.35,18.48,17.76,17.78,35629,0
2012-10-15,17.93,18.215,17.57,18.06,22261,0
2012-10-16,18.35,18.417,17.74,18.2,50076,0
2012-10-17,18.3,18.3,17.15,17.27,54285,0
2012-10-18,17.05,17.668,16.955,17.48,28895,0
2012-10-19,17.34,17.42,17.1,17.11,35336,0
2012-10-22,17.16,17.308,17.08,17.1,19999,0
2012-10-23,17.01,17.48,16.44,17.23,51287,0
2012-10-24,17.38,17.42,17.14,17.22,14588,0
2012-10-25,17.36,17.36,17.14,17.22,6943,0
2012-10-26,17.29,17.66,17.12,17.56,49189,0
2012-10-31,17.73,17.89,17.62,17.7,17980,0
2012-11-01,17.85,17.85,17.25,17.42,16482,0
2012-11-02,17.53,17.63,16.5,16.5,39942,0
2012-11-05,16.58,16.69,16.5,16.63,19043,0
2012-11-06,16.73,16.94,16.73,16.89,8051,0
2012-11-07,16.84,17,16.15,16.2,66394,0
2012-11-08,16.17,16.59,15.75,15.76,15217,0
2012-11-09,15.82,16.14,15.75,15.79,33141,0
2012-11-12,15.91,15.91,15.75,15.76,24649,0
2012-11-13,16.048,16.048,15.521,15.64,18720,0
2012-11-14,15.72,15.72,14.67,14.97,21182,0
2012-11-15,15.05,15.05,14.5,14.55,19146,0
2012-11-16,14.81,14.82,14.6,14.64,43500,0
2012-11-19,14.79,15.49,14.79,15.06,21673,0
2012-11-20,14.97,15.19,14.84,14.96,18724,0
2012-11-21,15,15.18,14.8,14.96,56559,0
2012-11-23,14.98,15.32,14.8,15.29,9271,0
2012-11-26,14.98,15.14,14.91,14.97,17226,0
2012-11-27,14.96,14.97,14.74,14.91,8943,0
2012-11-28,14.89,14.98,14.85,14.9,21406,0
2012-11-29,15,15,14.86,14.95,26260,0
2012-11-30,15.45,15.45,14.721,14.98,18110,0
2012-12-03,15.02,15.17,14.73,14.97,29462,0
2012-12-04,15.23,15.23,14.6,14.97,37199,0
2012-12-05,15.11,15.5,14.89,15.07,52863,0
2012-12-06,15.15,15.46,14.6,15.08,54909,0
2012-12-07,14.97,15.2,14.96,15.05,17695,0
2012-12-10,15.03,15.13,14.78,15.05,26215,0
2012-12-11,14.92,15.055,14.89,14.99,42902,0
2012-12-12,15.09,15.18,14.9,14.93,41205,0
2012-12-13,15,15.01,14.94,15,93240,0
2012-12-14,14.98,15.15,14.98,15.15,10948,0
2012-12-17,15.15,15.15,15,15.08,40753,0
2012-12-18,14.87,15.1,14.73,14.95,42453,0
2012-12-19,15.01,15.12,14.83,15,15521,0
2012-12-20,14.87,15.05,14.78,14.92,54455,0
2012-12-21,14.94,14.94,14.65,14.82,79557,0
2012-12-24,14.94,14.98,14.81,14.84,10491,0
2012-12-26,14.88,15.74,14.75,15.03,31848,0
2012-12-27,15.11,15.23,14.85,15.07,16794,0
2012-12-28,14.89,15.05,14.83,14.9,73176,0
2012-12-31,14.85,15.07,14.66,15.01,171870,0
2013-01-02,15.5,16.19,15.19,16.03,29208,0
2013-01-03,16.12,16.26,15.21,16.04,12841,0
2013-01-04,16.09,16.78,15.99,16.37,24251,0
2013-01-07,16.37,16.44,15.88,15.88,29790,0
2013-01-08,15.93,16.47,15.59,16.18,47719,0
2013-01-09,16.17,16.17,15.4,15.5,19063,0
2013-01-10,15.61,15.75,15.07,15.34,21462,0
2013-01-11,15.3,15.48,15.2,15.24,8784,0
2013-01-14,15.2,15.25,14.57,14.71,22888,0
2013-01-15,14.65,14.96,14.26,14.72,141783,0
2013-01-16,14.7,15.12,14.53,14.67,32569,0
2013-01-17,14.76,14.96,14.65,14.9,13838,0
2013-01-18,14.92,15.09,14.625,14.65,15937,0
2013-01-22,14.59,15.07,14.59,14.99,17180,0
2013-01-23,15.05,15.06,14.75,14.78,42925,0
2013-01-24,14.83,15.09,14.83,15.03,43451,0
2013-01-25,15.09,15.36,15.04,15.25,11521,0
2013-01-28,15.05,15.679,15.05,15.56,37112,0
2013-01-29,15.59,15.82,15.59,15.72,19621,0
2013-01-30,15.92,16.35,15.7,15.76,57578,0
2013-01-31,15.83,15.88,15.53,15.73,28190,0
2013-02-01,15.7,16.13,15.7,15.98,35332,0
2013-02-04,15.86,16.04,15.62,15.66,21086,0
2013-02-05,15.78,16.022,15.72,15.81,8045,0
2013-02-06,15.77,15.8,15.55,15.62,15203,0
2013-02-07,15.66,15.98,15.14,15.23,23210,0
2013-02-08,15.3,15.639,15.3,15.45,9420,0
2013-02-11,15.49,15.87,15.45,15.68,20352,0
2013-02-12,15.75,15.93,15.54,15.54,6612,0
2013-02-13,15.61,15.979,15.292,15.48,9308,0
2013-02-14,15.46,15.46,14.98,15.05,21450,0
2013-02-15,15.18,15.28,15,15.24,25386,0
2013-02-19,15.32,15.507,15.21,15.31,55746,0
2013-02-20,15.35,15.59,15.22,15.22,22524,0
2013-02-21,15.23,15.43,14.58,15.02,42936,0
2013-02-22,15.15,15.54,15,15.05,43063,0
2013-02-25,15.12,15.211,14.86,14.92,33837,0
2013-02-26,14.98,15.22,14.97,15.04,13975,0
2013-02-27,15.05,15.05,14.715,14.9,10547,0
2013-02-28,14.89,15.05,14.583,14.75,38681,0
2013-03-01,14.72,15.06,14.58,14.76,30168,0
2013-03-04,14.78,14.86,14.72,14.79,32691,0
2013-03-05,14.8,14.92,14.5,14.9,69886,0
2013-03-06,14.92,15,14.46,14.87,142870,0
2013-03-07,14.86,15.09,14.835,15.05,96234,0
2013-03-08,15.07,15.14,14.94,15.1,21474,0
2013-03-11,15.23,15.25,15.1,15.15,68264,0
2013-03-12,15.24,15.41,15.136,15.34,20613,0
2013-03-13,15.18,16.3,15.18,16.21,18500,0
2013-03-14,16.29,16.29,15.65,16,22701,0
2013-03-15,16,16.19,15.76,15.94,39326,0
2013-03-18,15.77,15.77,15.09,15.29,22122,0
2013-03-19,15.37,15.66,15.326,15.52,18075,0
2013-03-20,15.5,15.73,15.43,15.72,25900,0
2013-03-21,15.61,15.71,15.55,15.63,16748,0
2013-03-22,15.71,15.92,15.47,15.53,30950,0
2013-03-25,15.49,15.63,15.38,15.49,16280,0
2013-03-26,15.61,15.64,15.275,15.34,7122,0
2013-03-27,15.21,15.3,15.1,15.14,11524,0
2013-03-28,15.23,15.23,15.1,15.1,30354,0
2013-04-01,15.13,15.34,14.88,14.96,31138,0
2013-04-02,15.08,15.36,15,15.05,6177,0
2013-04-03,15.04,15.19,14.6,14.6,29395,0
2013-04-04,14.67,14.8,14.5,14.64,11917,0
2013-04-05,14.43,14.65,14.05,14.07,13955,0
2013-04-08,14.36,14.4,14,14.07,15978,0
2013-04-09,14.13,14.23,13.96,13.96,7888,0
2013-04-10,14.22,14.64,14.01,14.56,13832,0
2013-04-11,14.63,14.82,14.4,14.7,21366,0
2013-04-12,14.62,14.71,14.02,14.23,21066,0
2013-04-15,14.1,14.1,13.6,13.92,43034,0
2013-04-16,14.01,14.385,13.831,14.35,21639,0
2013-04-17,14.17,14.51,13.5,13.59,20056,0
2013-04-18,13.58,13.58,13.1,13.16,33689,0
2013-04-19,13.18,14.28,13.18,14.11,41058,0
2013-04-22,14.16,14.56,14,14.55,21776,0
2013-04-23,14.501,15.04,14.501,15.01,16232,0
2013-04-24,15.01,15.35,14.94,15.07,28831,0
2013-04-25,15.04,15.59,15.04,15.29,25868,0
2013-04-26,15.45,15.48,15.137,15.24,16190,0
2013-04-29,15.27,15.4,15.21,15.39,12872,0
2013-04-30,15.42,15.71,15.42,15.55,26772,0
2013-05-01,15.44,15.45,14.84,14.9,47905,0
2013-05-02,14.93,15.19,14.69,15.16,35581,0
2013-05-03,15.57,15.57,15.08,15.27,42550,0
2013-05-06,15.22,15.42,14.85,14.98,29602,0
2013-05-07,14.91,14.91,14.35,14.82,26449,0
2013-05-08,14.78,15.08,14.5,14.62,20326,0
2013-05-09,14.55,14.55,14.35,14.4,23406,0
2013-05-10,14.41,14.45,14.21,14.27,28209,0
2013-05-13,14.4,14.55,14.25,14.52,33904,0
2013-05-14,14.55,14.55,14.31,14.52,31982,0
2013-05-15,14.39,14.48,14.25,14.35,16117,0
2013-05-16,14.3,14.46,14.2,14.26,22017,0
2013-05-17,14.29,14.99,14.01,14.97,78259,0
2013-05-20,14.82,14.87,14.4,14.59,19762,0
2013-05-21,14.56,14.66,14.48,14.49,49308,0
2013-05-22,14.47,14.97,14.24,14.56,32228,0
2013-05-23,14.43,14.69,14.43,14.53,6514,0
2013-05-24,14.49,14.62,14.48,14.5,5698,0
2013-05-28,14.77,15.31,14.48,15.25,71022,0
2013-05-29,15.22,15.32,14.61,14.85,30139,0
2013-05-30,14.9,14.99,14.61,14.96,26809,0
2013-05-31,14.85,15.05,14.85,15.05,64939,0
2013-06-03,15.1,15.38,14.82,15.27,69619,0
2013-06-04,15.23,15.31,14.61,15.14,29095,0
2013-06-05,15.1,15.399,14.95,15.06,29980,0
2013-06-06,15.11,15.18,15.01,15.06,37353,0
2013-06-07,15.17,15.21,15.01,15.17,12479,0
2013-06-10,15.25,15.67,15.1,15.53,12108,0
2013-06-11,15.35,15.53,14.81,15.14,6998,0
2013-06-12,15.18,15.18,15,15.08,17187,0
2013-06-13,15.16,15.75,14.93,15.58,48469,0
2013-06-14,15.59,15.59,14.88,14.88,88915,0
2013-06-17,15.01,15.01,14.45,14.68,23514,0
2013-06-18,14.71,15.624,14.7,15.34,128097,0
2013-06-19,15.29,15.51,15.08,15.1,10922,0
2013-06-20,14.9,14.93,14.75,14.84,35419,0
2013-06-21,14.9,15.37,14.9,15.26,35436,0
2013-06-24,15.19,15.36,14.93,15.09,47038,0
2013-06-25,15.26,15.41,14.75,14.81,136847,0
2013-06-26,14.89,14.89,14.56,14.78,32650,0
2013-06-27,14.62,14.83,14.53,14.75,16093,0
2013-06-28,14.74,14.74,14.5,14.61,138788,0
2013-07-01,14.58,14.68,14.09,14.22,228330,0
2013-07-02,14.26,14.47,14.2,14.26,40575,0
2013-07-03,14.22,14.489,14.22,14.48,18606,0
2013-07-05,14.6,14.6,14.22,14.46,22685,0
2013-07-08,14.53,14.55,14.26,14.43,62908,0
2013-07-09,14.47,14.47,14.01,14.05,132416,0
2013-07-10,14.06,14.22,14.04,14.11,61672,0
2013-07-11,14.15,14.15,13.88,14.02,50915,0
2013-07-12,13.96,14.01,13.86,14,21741,0
2013-07-15,14.06,14.41,14.01,14.1,40732,0
2013-07-16,14.17,14.17,14.01,14.07,32090,0
2013-07-17,14.1,14.24,14.06,14.09,27951,0
2013-07-18,14.1,14.2,14.06,14.08,37102,0
2013-07-19,14.08,14.17,14.06,14.08,19072,0
2013-07-22,14.06,14.1,14,14.05,91529,0
2013-07-23,14.15,14.15,13.96,14.04,41381,0
2013-07-24,14.1,14.185,13.43,13.5,81637,0
2013-07-25,13.78,14.629,13.51,14.39,45678,0
2013-07-26,14.25,15,14.25,14.93,79703,0
2013-07-29,15,15.81,14.97,15.31,60716,0
2013-07-30,15.3,15.68,15.3,15.44,43104,0
2013-07-31,15.42,15.75,15.42,15.54,26780,0
2013-08-01,15.77,16.07,15.01,15.09,30941,0
2013-08-02,15,15.52,15,15.21,20792,0
2013-08-05,15.14,15.43,15.14,15.21,21954,0
2013-08-06,15.23,15.37,15.192,15.31,8500,0
2013-08-07,15.3,15.64,15.2,15.35,15727,0
2013-08-08,15.53,15.53,15.26,15.35,17462,0
2013-08-09,15.33,15.51,15.07,15.26,26034,0
2013-08-12,15.17,15.76,15.17,15.34,30825,0
2013-08-13,15.31,15.39,15.15,15.32,34922,0
2013-08-14,15.35,15.51,15.215,15.33,36393,0
2013-08-15,15.23,15.35,15,15.05,29290,0
2013-08-16,15,15.12,15,15.01,17018,0
2013-08-19,15.1,15.44,15.09,15.23,24592,0
2013-08-20,15.21,15.47,15.2,15.26,34318,0
2013-08-21,15.25,15.25,15.09,15.09,34684,0
2013-08-22,15.18,15.29,15.16,15.25,140885,0
2013-08-23,15.25,15.26,15.17,15.25,31328,0
2013-08-26,15.25,15.42,15.12,15.22,23775,0
2013-08-27,15.11,15.3,15,15.03,27803,0
2013-08-28,15.07,15.349,15.07,15.24,18052,0
2013-08-29,15.25,15.61,15.18,15.24,31411,0
2013-08-30,15.25,15.36,15.05,15.19,74064,0
2013-09-03,15.39,15.5,15.05,15.45,22381,0
2013-09-04,15.42,15.92,15.36,15.69,31608,0
2013-09-05,15.74,15.86,15.6,15.67,16297,0
2013-09-06,15.79,15.905,15.62,15.84,5734,0
2013-09-09,15.94,16.4,15.85,16.34,18208,0
2013-09-10,16.47,17.08,16.43,16.66,38118,0
2013-09-11,16.65,16.95,16.65,16.91,8115,0
2013-09-12,16.9,17.15,16.6,16.66,12471,0
2013-09-13,16.72,17.19,16.51,16.63,7659,0
2013-09-16,16.88,17.12,16.73,16.92,12812,0
2013-09-17,16.96,17.19,16.77,17.05,12119,0
2013-09-18,17.08,17.43,16.77,17.41,22157,0
2013-09-19,17.44,17.939,17.31,17.86,25740,0
2013-09-20,17.87,18.5,17.67,17.79,51699,0
2013-09-23,17.96,18.33,17.81,18.01,28534,0
2013-09-24,17.98,18.37,17.86,17.89,13900,0
2013-09-25,18.1,18.23,17.28,17.44,16300,0
2013-09-26,17.11,17.98,17.11,17.98,13400,0
2013-09-27,18.21,18.45,17.98,18.02,130800,0
2013-09-30,17.88,18.25,17.268,17.995,20323,0
2013-10-01,18,18.49,18,18.37,18785,0
2013-10-02,18.28,18.28,17.89,17.97,27919,0
2013-10-03,18,18.26,17.72,18.1,18301,0
2013-10-04,18.15,18.49,17.71,18.02,9700,0
2013-10-07,18.22,19.17,18.14,18.79,23579,0
2013-10-08,18.8,18.98,18.21,18.42,25900,0
2013-10-09,18.5,18.5,17.88,17.94,22000,0
2013-10-10,18.12,18.21,17.85,18.01,31100,0
2013-10-11,17.91,18.36,17.88,18.14,27700,0
2013-10-14,18,18.2,17.81,18.1,36600,0
2013-10-15,18,18.09,17.76,17.86,28400,0
2013-10-16,18,18.12,17.86,18.12,21923,0
2013-10-17,17.89,18.34,17.89,18,40500,0
2013-10-18,18.26,18.26,17.915,18.21,73832,0
2013-10-21,18.14,18.15,17.96,18.15,50400,0
2013-10-22,18.16,18.3,18.11,18.22,27453,0
2013-10-23,18.18,18.44,17.92,18.2,23900,0
2013-10-24,18.43,18.43,18,18.03,15000,0
2013-10-25,17.99,18.97,17.99,18.43,40500,0
2013-10-28,18.5,18.69,17.97,17.98,23900,0
2013-10-29,18,18.55,18,18.1,45100,0
2013-10-30,18.11,18.11,17.8,17.8,12400,0
2013-10-31,17.72,17.89,17.56,17.67,14319,0
2013-11-01,17.68,17.78,17.4,17.52,27000,0
2013-11-04,17.19,17.74,17.19,17.61,12200,0
2013-11-05,17.7,17.76,17.45,17.59,9647,0
2013-11-06,17.75,17.75,17.24,17.26,15940,0
2013-11-07,17.25,17.25,17,17.12,16460,0
2013-11-08,17.1,18,16.88,17.82,36400,0
2013-11-11,17.84,18.04,17.4,17.98,29400,0
2013-11-12,17.91,18.2,17.818,18.19,35736,0
2013-11-13,18.11,18.95,18.013,18.82,20401,0
2013-11-14,18.75,18.75,17.6,17.82,13765,0
2013-11-15,17.76,17.89,17.46,17.61,12700,0
2013-11-18,17.74,17.74,17.1,17.32,24500,0
2013-11-19,17.18,17.75,17.04,17.72,21900,0
2013-11-20,17.74,18.1,17.51,17.54,7503,0
2013-11-21,17.56,18,17.37,17.48,58000,0
2013-11-22,17.43,17.99,17.42,17.84,14100,0
2013-11-25,17.79,17.97,17.65,17.65,10600,0
2013-11-26,17.76,18.25,17.75,18.17,5400,0
2013-11-27,18.15,18.78,17.53,18.17,18400,0
2013-11-29,18.3,18.68,18.285,18.61,7901,0
2013-12-02,17.76,18.5,17.73,17.88,11100,0
2013-12-03,17.83,18,17.7,18,19800,0
2013-12-04,17.87,18.06,17.51,17.95,8559,0
2013-12-05,17.93,18.3,17.56,18,3633,0
2013-12-06,18.11,18.74,18.11,18.6,4900,0
2013-12-09,18.04,18.68,17.91,18.12,25900,0
2013-12-10,18.53,18.53,17.93,18.16,17700,0
2013-12-11,18.13,18.57,17.89,18.34,30300,0
2013-12-12,18.35,18.48,18.04,18.2,18800,0
2013-12-13,18.2,18.74,17.8,18.54,42900,0
2013-12-16,17.93,19.13,17.93,19.09,51700,0
2013-12-17,19.18,19.3,18.25,18.91,46278,0
2013-12-18,18.87,19.18,18.61,18.89,30600,0
2013-12-19,18.87,19.32,18.32,19.16,33900,0
2013-12-20,19.13,19.49,18.8,19.37,91200,0
2013-12-23,18.57,20,18.57,19.95,45700,0
2013-12-24,19.78,20.64,19.71,20.47,13759,0
2013-12-26,20.47,20.47,19.93,20,47800,0
2013-12-27,19.35,20.1,18.93,19.84,9100,0
2013-12-30,19.77,20.67,19.145,20.52,28064,0
2013-12-31,20.51,20.67,19.2,20.49,25802,0
2014-01-02,20.34,20.66,19.845,20.12,41488,0
2014-01-03,20.1,20.32,18.87,19.07,35419,0
2014-01-06,19.36,19.48,18.37,18.49,29300,0
2014-01-07,18.51,19.07,18.25,19.02,25100,0
2014-01-08,18.71,19.02,18.67,18.9,32400,0
2014-01-09,18.97,19,18.69,18.94,32500,0
2014-01-10,18.93,19.13,18.69,19,35700,0
2014-01-13,18.99,19,17.98,18.26,36300,0
2014-01-14,18.29,18.31,17.83,18.26,27000,0
2014-01-15,18.24,18.24,17.72,17.78,34809,0
2014-01-16,17.67,17.99,17.23,17.3,65100,0
2014-01-17,17.25,18.06,17.25,17.44,20100,0
2014-01-21,17.77,17.95,17.51,17.64,64200,0
2014-01-22,17.6,17.85,17.46,17.47,43400,0
2014-01-23,17.46,17.7,17,17.4,43847,0
2014-01-24,17.23,17.55,17.22,17.26,34997,0
2014-01-27,17.55,18.85,17.12,17.12,49753,0
2014-01-28,17.06,17.33,16.9,17.29,26656,0
2014-01-29,18.71,18.71,15.96,16.5,26800,0
2014-01-30,16.65,17.22,16.65,16.89,22200,0
2014-01-31,16.55,16.84,16.5,16.62,30600,0
2014-02-03,16.55,16.56,15.99,16.13,37100,0
2014-02-04,16.16,16.74,15.89,16.2,53834,0
2014-02-05,16.1,16.5,16.1,16.21,27361,0
2014-02-06,16.31,16.54,16.2,16.21,18900,0
2014-02-07,16.2,16.68,16.2,16.2,41763,0
2014-02-10,16.24,16.34,16.19,16.28,17358,0
2014-02-11,16.3,16.89,16.23,16.58,12444,0
2014-02-12,16.58,16.95,16.5,16.89,37942,0
2014-02-13,16.73,17.35,16.72,17.2,21984,0
2014-02-14,17.18,17.65,16.95,16.97,11182,0
2014-02-18,17.2,17.49,16.87,17.17,8378,0
2014-02-19,17,17.18,16.51,16.66,26731,0
2014-02-20,16.59,16.9,16.5,16.81,35097,0
2014-02-21,17.25,19.72,17.25,18.25,49110,0
2014-02-24,18.22,19.15,18.17,19.14,23934,0
2014-02-25,19.09,19.09,18.32,18.66,9595,0
2014-02-26,18.75,19.27,18.29,18.42,11543,0
2014-02-27,18.32,19.1,18.3,18.99,14994,0
2014-02-28,19.04,19.23,17.69,18.1,30908,0
2014-03-03,17.88,18.72,17.88,18.54,19407,0
2014-03-04,18.79,20.03,18.61,19.39,68559,0
2014-03-05,19.6,19.6,18.7,18.7,31914,0
2014-03-06,18.81,18.98,18.626,18.7,12733,0
2014-03-07,19.53,19.54,18.68,18.8,78891,0
2014-03-10,18.54,18.78,18.2,18.46,23588,0
2014-03-11,18.83,18.83,18.24,18.34,27006,0
2014-03-12,18.2,18.49,18.08,18.38,11909,0
2014-03-13,18.39,18.42,17.65,18.17,23495,0
2014-03-14,18.15,18.4,17.05,17.92,15605,0
2014-03-17,18.05,18.14,17.755,18,13545,0
2014-03-18,17.97,18.25,17.89,18.1,34201,0
2014-03-19,18.02,18.3,17.28,18,8460,0
2014-03-20,18.04,18.31,17.95,17.99,8656,0
2014-03-21,18,18.248,17.86,18.09,49138,0
2014-03-24,17.77,18.06,17.39,17.54,14278,0
2014-03-25,17.58,18.55,17.38,18.13,27229,0
2014-03-26,18.21,18.25,17.52,17.62,30700,0
2014-03-27,17.65,17.99,17.2,17.89,11227,0
2014-03-28,17.85,18.19,17.54,17.62,11591,0
2014-03-31,17.78,18.53,17.78,18.13,34569,0
2014-04-01,18.11,18.56,18,18.33,30854,0
2014-04-02,18.32,18.32,17.86,17.96,12307,0
2014-04-03,17.87,18.33,17.37,17.57,24536,0
2014-04-04,17.76,18,16.84,17.3,35326,0
2014-04-07,17.3,17.37,16.77,17,28520,0
2014-04-08,17.88,17.89,16.97,17.6,15159,0
2014-04-09,17.69,17.69,17.33,17.49,16769,0
2014-04-10,17.45,17.88,17.02,17.5,40368,0
2014-04-11,17,17.56,16.77,17.04,55399,0
2014-04-14,17,17.14,16.54,16.66,41022,0
2014-04-15,16.84,17.35,16.21,17.31,43900,0
2014-04-16,17.39,17.39,16.65,16.83,17343,0
2014-04-17,16.72,17.335,16.55,16.95,132766,0
2014-04-21,17.05,17.38,16.79,17.17,46840,0
2014-04-22,16.72,17.86,16.67,17.2,19313,0
2014-04-23,17.01,17.458,16.96,16.97,21156,0
2014-04-24,18.27,18.27,16.68,16.9,26070,0
2014-04-25,16.78,17.11,15.795,16.18,40976,0
2014-04-28,16,16.54,15.94,16.42,62627,0
2014-04-29,15.97,16.48,15.92,16.15,17621,0
2014-04-30,16.06,16.4,15.84,16,40738,0
2014-05-01,16,16.2,15.6,16.04,72132,0
2014-05-02,16.15,16.15,15.61,15.84,82227,0
2014-05-05,15.61,15.93,15.56,15.65,73960,0
2014-05-06,15.54,15.8,14.85,15,92041,0
2014-05-07,15.08,15.08,14.65,14.79,28110,0
2014-05-08,14.84,14.96,14.32,14.8,41883,0
2014-05-09,14.71,15.19,14.57,14.89,26654,0
2014-05-12,14.91,15.5,14.89,15.22,28531,0
2014-05-13,14.9,15.14,14.76,15.07,33742,0
2014-05-14,14.95,15.17,14.77,15.07,48511,0
2014-05-15,15,15.11,14.7,15.05,43436,0
2014-05-16,15.05,15.24,15.01,15.24,20066,0
2014-05-19,15.26,15.675,15.045,15.42,59635,0
2014-05-20,15.29,15.29,14.96,15.17,56322,0
2014-05-21,15.65,15.83,15.515,15.75,42915,0
2014-05-22,15.74,16.76,15.6,16.54,41951,0
2014-05-23,16.58,17.29,16.352,16.93,39183,0
2014-05-27,17.02,17.35,16.858,17.33,15318,0
2014-05-28,17.34,17.34,16.73,16.73,11316,0
2014-05-29,16.77,17.11,16.59,17.03,23083,0
2014-05-30,17.08,17.08,16.353,16.69,34629,0
2014-06-02,16.66,17.27,16.35,16.97,42625,0
2014-06-03,16.77,17.17,16.62,16.95,29481,0
2014-06-04,16.8,17.05,16.69,17.01,31477,0
2014-06-05,16.96,17.53,16.82,17.24,27121,0
2014-06-06,17.34,17.56,17.19,17.43,22866,0
2014-06-09,17.25,17.37,17.05,17.29,18503,0
2014-06-10,17.26,17.31,17.15,17.21,10200,0
2014-06-11,17.04,17.46,16.94,17.21,16091,0
2014-06-12,17.05,17.45,17.05,17.3,14674,0
2014-06-13,17.4,17.4,16.91,17.08,12584,0
2014-06-16,16.88,17.07,16.66,16.95,31540,0
2014-06-17,17,17.19,16.66,16.98,25422,0
2014-06-18,17.05,17.1,15.9,17.09,31456,0
2014-06-19,17.21,17.55,16.99,17.3,10216,0
2014-06-20,17.64,17.67,17.41,17.57,68020,0
2014-06-23,17.56,18,17.41,17.82,49187,0
2014-06-24,18,18.03,17.47,17.79,33903,0
2014-06-25,17.62,17.99,17.42,17.88,13143,0
2014-06-26,17.82,18.48,17.39,18.32,35386,0
2014-06-27,18.35,19.81,18.05,19.81,88686,0
2014-06-30,19.56,19.86,19.24,19.63,36003,0
2014-07-01,19.27,19.51,18.3,19.04,120214,0
2014-07-02,18.94,19.24,18.4,19.12,49900,0
2014-07-03,19.15,19.15,18.58,18.96,5375,0
2014-07-07,18.88,18.88,18.07,18.38,18093,0
2014-07-08,18.62,18.815,17.36,17.71,77116,0
2014-07-09,17.7,18.83,17.25,17.53,15313,0
2014-07-10,17.25,17.35,16.81,17.17,77946,0
2014-07-11,17.06,17.32,16.81,17.04,10976,0
2014-07-14,17.05,17.37,16.885,17.31,16163,0
2014-07-15,17.11,17.5,17.02,17.09,14982,0
2014-07-16,17.12,17.33,16.87,17.08,31528,0
2014-07-17,16.88,17.2,16.765,17,32123,0
2014-07-18,16.875,17.13,16.875,17.13,18541,0
2014-07-21,17.08,17.13,16.96,17.05,10512,0
2014-07-22,17.21,17.25,16.92,17.05,13888,0
2014-07-23,17.19,17.27,16.98,17.06,18601,0
2014-07-24,16.79,17.55,16.79,17.25,42137,0
2014-07-25,17.1,17.73,16.97,17.68,23513,0
2014-07-28,17.64,17.97,17.43,17.43,6756,0
2014-07-29,17.39,17.75,17.138,17.27,10594,0
2014-07-30,17.35,17.84,17.35,17.55,11440,0
2014-07-31,17.3,17.35,16.9,16.96,43423,0
2014-08-01,17,17.06,16.75,16.93,19715,0
2014-08-04,16.92,17.12,16.75,16.83,30712,0
2014-08-05,16.7,17.24,16.7,17.14,69001,0
2014-08-06,17.05,17.2,16.66,16.92,40048,0
2014-08-07,16.99,17.105,16.75,16.82,16463,0
2014-08-08,16.79,17.07,16.79,16.99,21464,0
2014-08-11,17,17,16.67,16.67,19295,0
2014-08-12,16.56,16.905,16.22,16.35,14277,0
2014-08-13,16.475,16.57,16.313,16.44,8848,0
2014-08-14,16.39,16.69,16.25,16.32,10529,0
2014-08-15,16.34,16.41,15.66,15.67,15915,0
2014-08-18,15.89,16.13,15.78,15.99,14959,0
2014-08-19,15.95,16.235,15.84,16.05,23757,0
2014-08-20,15.93,16.02,15.54,15.88,13479,0
2014-08-21,15.78,15.78,15.5,15.54,12550,0
2014-08-22,15.5,15.59,15.17,15.19,13468,0
2014-08-25,15.21,15.36,14.91,15.02,16253,0
2014-08-26,14.99,15.33,14.95,15.2,27402,0
2014-08-27,15.15,15.83,15.15,15.69,44984,0
2014-08-28,15.59,15.75,15.02,15.58,15823,0
2014-08-29,15.58,16.34,15.58,16.01,25253,0
2014-09-02,16.15,17.43,16.02,17.11,49310,0
2014-09-03,17.13,17.17,16.29,16.75,32349,0
2014-09-04,16.74,17.24,16.51,17.1,18649,0
2014-09-05,16.99,17.226,16.56,16.89,22183,0
2014-09-08,16.86,17,16.55,16.67,24127,0
2014-09-09,16.69,16.98,16.265,16.5,24545,0
2014-09-10,16.45,16.54,16.03,16.46,16715,0
2014-09-11,16.4,16.55,16.04,16.24,22621,0
2014-09-12,16.29,16.29,15.07,15.79,21900,0
2014-09-15,15.73,16.22,15.51,15.82,14828,0
2014-09-16,15.83,16.02,15.28,15.98,53513,0
2014-09-17,15.89,16,15.37,15.46,9869,0
2014-09-18,15.48,16.2,15.435,15.71,126333,0
2014-09-19,15.73,15.79,15.385,15.63,24885,0
2014-09-22,15.49,15.71,14.98,15.38,26249,0
2014-09-23,15.38,15.615,15.11,15.39,22979,0
2014-09-24,15.35,15.94,15.35,15.64,19996,0
2014-09-25,15.57,15.79,14.86,14.89,35225,0
2014-09-26,15.14,15.27,14.9,15.06,19890,0
2014-09-29,14.96,15.21,14.43,14.53,20088,0
2014-09-30,14.48,15.24,14.48,14.86,205345,0
2014-10-01,14.8,15.03,14.36,14.56,34272,0
2014-10-02,14.64,15.59,14.64,14.69,19020,0
2014-10-03,14.83,15.09,14.66,14.7,12368,0
2014-10-06,14.64,14.9,14.27,14.3,17138,0
2014-10-07,14.15,14.65,13.91,13.97,17535,0
2014-10-08,13.97,14.39,13.9,14.38,18382,0
2014-10-09,14.29,14.88,14,14.27,32744,0
2014-10-10,14.13,14.26,14.1,14.18,14883,0
2014-10-13,14.14,15.13,14.14,14.62,30934,0
2014-10-14,14.81,14.9,14.65,14.66,22001,0
2014-10-15,14.64,14.92,14.31,14.32,35515,0
2014-10-16,14.11,15.26,14.11,14.555,28776,0
2014-10-17,17.32,17.44,15.72,16,194716,0
2014-10-20,16.02,16.26,15.75,15.9,23456,0
2014-10-21,15.93,17.43,15.93,17.3,31093,0
2014-10-22,17.3,17.5,16.49,17.35,28969,0
2014-10-23,17.4,17.91,17.32,17.78,22253,0
2014-10-24,17.89,18.64,17.89,18.34,36438,0
2014-10-27,18.22,18.22,17.78,18.01,13219,0
2014-10-28,18.08,19.105,17.98,19.08,43927,0
2014-10-29,19.08,19.09,18.18,18.33,28978,0
2014-10-30,18.32,18.705,18.25,18.56,26808,0
2014-10-31,19,19,18,18.14,81326,0
2014-11-03,18.5,19.05,18.352,18.5,44459,0
2014-11-04,18.37,18.54,18.35,18.38,19874,0
2014-11-05,18.54,18.54,18.25,18.49,11956,0
2014-11-06,18.42,18.61,18.28,18.5,38445,0
2014-11-07,18.47,18.672,18.45,18.61,13484,0
2014-11-10,18.65,18.65,18.18,18.56,81251,0
2014-11-11,18.48,18.63,18.3,18.47,21981,0
2014-11-12,18.5,18.76,18.4,18.75,43987,0
2014-11-13,18.63,19.13,18.63,18.99,24562,0
2014-11-14,18.9,18.9,17.73,17.77,56009,0
2014-11-17,17.69,18.67,17.69,18.47,22490,0
2014-11-18,18.46,18.56,17.6,17.6,13336,0
2014-11-19,17.926,17.926,17.08,17.65,23755,0
2014-11-20,17.57,17.58,17.32,17.5,6642,0
2014-11-21,17.85,17.85,17.5,17.57,12047,0
2014-11-24,17.5,17.65,17.38,17.57,23559,0
2014-11-25,17.5,17.56,17.18,17.52,18859,0
2014-11-26,17.55,17.81,17.35,17.75,14053,0
2014-11-28,17.35,17.59,16.474,16.5,13826,0
2014-12-01,16.56,16.82,16.37,16.61,47030,0
2014-12-02,16.7,17.96,16.57,16.9,15518,0
2014-12-03,16.8,17.07,14.87,15.19,114789,0
2014-12-04,15.38,15.59,14.05,14.21,56208,0
2014-12-05,14.17,14.64,13.8,13.99,37980,0
2014-12-08,14,14.22,13.57,13.62,44404,0
2014-12-09,13.03,13.26,12.41,12.76,68562,0
2014-12-10,12.38,12.579,11.7,12.15,60964,0
2014-12-11,11.95,12.3,10.83,10.9,262775,0
2014-12-12,9.9,10.12,9.73,9.73,1017184,0
2014-12-15,9.99,10.17,9.83,10.09,211557,0
2014-12-16,10.06,10.74,10.05,10.44,154028,0
2014-12-17,10.54,11.41,10.505,11,138014,0
2014-12-18,11.18,11.38,10.76,11.36,221287,0
2014-12-19,11.09,11.78,10.96,11.7,225718,0
2014-12-22,11.75,12.02,11.456,11.9,107760,0
2014-12-23,12.02,12.53,11.74,12.17,114491,0
2014-12-24,12.22,12.65,11.62,11.76,41135,0
2014-12-26,11.77,12.26,11.75,12.03,39817,0
2014-12-29,11.96,12.429,11.96,12.37,60626,0
2014-12-30,12.29,12.79,12.1,12.45,55692,0
2014-12-31,12.69,12.84,12.29,12.33,50247,0
2015-01-02,12.37,12.37,11.73,12.29,219581,0
2015-01-05,12.16,12.25,11.94,12.04,115164,0
2015-01-06,12.13,12.38,12,12.2,71447,0
2015-01-07,12.28,12.87,12.11,12.68,81438,0
2015-01-08,12.8,13,12.63,12.88,93080,0
2015-01-09,12.91,13.155,12.3,12.38,135268,0
2015-01-12,12.3,12.41,12.011,12.22,48453,0
2015-01-13,12.27,12.51,12.1,12.5,90567,0
2015-01-14,12.29,12.65,11.95,12.54,115902,0
2015-01-15,12.5,12.8,12.33,12.57,121879,0
2015-01-16,12.52,13.36,12.52,13.02,385625,0
2015-01-20,12.99,13.025,11.89,12,184052,0
2015-01-21,12,12.51,11.957,12.38,118150,0
2015-01-22,12.44,12.68,12.13,12.66,65582,0
2015-01-23,12.59,12.69,12.3,12.57,63600,0
2015-01-26,12.53,12.68,12.51,12.65,31300,0
2015-01-27,12.54,12.85,12.37,12.68,29700,0
2015-01-28,12.81,12.85,12.03,12.08,76541,0
2015-01-29,12,12.44,12,12.43,38588,0
2015-01-30,12.27,12.76,11.998,12.75,83243,0
2015-02-02,12.73,12.97,12.15,12.91,65601,0
2015-02-03,12.94,13.39,12.94,13.34,43030,0
2015-02-04,13.2,13.23,12.33,12.41,50602,0
2015-02-05,12.51,12.92,12.36,12.86,53734,0
2015-02-06,12.81,13.17,12.55,12.64,61091,0
2015-02-09,12.64,12.89,12.525,12.65,23250,0
2015-02-10,12.77,12.87,12.28,12.73,27819,0
2015-02-11,12.7,12.7,12.165,12.28,43451,0
2015-02-12,12.44,12.44,12,12.19,50900,0
2015-02-13,12.22,12.22,11.88,12.05,38126,0
2015-02-17,12.1,12.43,12.04,12.35,23719,0
2015-02-18,12.35,12.91,12.35,12.82,21304,0
2015-02-19,12.63,13.14,12.59,12.66,54756,0
2015-02-20,12.72,12.73,12.32,12.5,31340,0
2015-02-23,12.42,12.42,12.1,12.35,17697,0
2015-02-24,12.4,13.32,12.4,13.29,36573,0
2015-02-25,13.22,13.34,12.88,12.94,18964,0
2015-02-26,12.92,12.92,12.43,12.6,29434,0
2015-02-27,12.53,12.535,12.01,12.3,36141,0
2015-03-02,12.31,12.67,12.3,12.61,43600,0
2015-03-03,12.57,12.62,12.23,12.57,20700,0
2015-03-04,12.49,12.7,12.44,12.61,18900,0
2015-03-05,12.58,12.75,12.5,12.61,13500,0
2015-03-06,12.53,12.75,12.47,12.57,23500,0
2015-03-09,12.55,12.7,12.52,12.6,13400,0
2015-03-10,12.53,12.66,12.38,12.47,16000,0
2015-03-11,12.44,12.53,12.21,12.48,33200,0
2015-03-12,12.53,13.15,12.53,13.04,26500,0
2015-03-13,13.04,13.34,13,13.19,45600,0
2015-03-16,13.18,13.34,13.08,13.11,26000,0
2015-03-17,12.52,13.3,11.64,13.04,85100,0
2015-03-18,12.96,12.96,12.26,12.84,61400,0
2015-03-19,12.75,13.03,11.28,11.6,73500,0
2015-03-20,11.65,12.21,10.7,12.13,148400,0
2015-03-23,12.03,12.03,11.31,11.79,88000,0
2015-03-24,11.73,12.4,11.66,11.89,34800,0
2015-03-25,11.97,12.05,11,11,77300,0
2015-03-26,11.27,11.65,11.06,11.62,44700,0
2015-03-27,11.59,11.8,11.15,11.44,88200,0
2015-03-30,11.43,12.3,11.36,12.08,87600,0
2015-03-31,11.83,12.06,11.55,11.7,111575,0
2015-04-01,11.65,12.33,11.38,12.33,88300,0
2015-04-02,12.13,12.75,12,12.65,64000,0
2015-04-06,12.62,12.94,12.52,12.86,42900,0
2015-04-07,12.94,13.24,12.72,12.94,37718,0
2015-04-08,12.88,13.07,12.78,13.01,53000,0
2015-04-09,13.25,13.46,12.83,13.34,44091,0
2015-04-10,13.43,13.57,13.13,13.48,27300,0
2015-04-13,13.47,13.67,13.26,13.43,30800,0
2015-04-14,13.27,13.9,13.26,13.76,28500,0
2015-04-15,13.8,14.18,13.5,13.69,77018,0
2015-04-16,13.62,14.08,13.525,13.68,152179,0
2015-04-17,13.58,13.82,12.79,12.81,158400,0
2015-04-20,13.04,13.04,12.635,12.74,37734,0
2015-04-21,12.73,12.73,12.13,12.27,82921,0
2015-04-22,12.22,12.22,11.73,12.02,86243,0
2015-04-23,12.09,12.19,11.9,12.17,79600,0
2015-04-24,12.2,12.2,11.942,12.03,16451,0
2015-04-27,11.84,12.14,11.64,12.11,67100,0
2015-04-28,12.16,12.16,11.91,12.03,67407,0
2015-04-29,11.89,12.09,11.72,12,41700,0
2015-04-30,11.89,11.94,11.63,11.72,38900,0
2015-05-01,11.77,11.83,11.6,11.71,33000,0
2015-05-04,11.68,11.92,11.47,11.51,47300,0
2015-05-05,11.47,11.53,11.24,11.3,42300,0
2015-05-06,11.31,11.55,11.06,11.26,50083,0
2015-05-07,11.25,11.79,11.2,11.79,25259,0
2015-05-08,11.93,13.23,11.93,12.59,55800,0
2015-05-11,12.5,12.91,12.45,12.83,28500,0
2015-05-12,12.68,13.16,12.35,13.06,36199,0
2015-05-13,13.09,13.57,12.93,12.99,50400,0
2015-05-14,12.91,13.19,12.9,13.16,43700,0
2015-05-15,13.11,13.24,12.959,13.18,14155,0
2015-05-18,13.1,13.41,13.03,13.25,32354,0
2015-05-19,13.17,13.88,13.17,13.8,35442,0
2015-05-20,13.76,13.88,13.62,13.64,15400,0
2015-05-21,13.6,13.99,13.6,13.78,17600,0
2015-05-22,13.81,13.84,13.53,13.66,26000,0
2015-05-26,13.53,13.93,13.53,13.8,42364,0
2015-05-27,13.88,13.98,13.74,13.85,36600,0
2015-05-28,13.83,14.24,13.73,14.11,33121,0
2015-05-29,14.13,14.4,14.13,14.21,37700,0
2015-06-01,14.36,14.75,14.04,14.67,38703,0
2015-06-02,14.51,14.96,14.5,14.91,23576,0
2015-06-03,14.91,15.64,14.87,15.64,33300,0
2015-06-04,15.48,15.69,15.22,15.32,61100,0
2015-06-05,15.36,15.47,15.14,15.31,20300,0
2015-06-08,15.36,15.63,15.07,15.5,24500,0
2015-06-09,15.42,15.545,15.15,15.32,19199,0
2015-06-10,15.42,15.59,15.39,15.54,40820,0
2015-06-11,15.44,15.515,15.23,15.36,24901,0
2015-06-12,15.49,15.5,15.03,15.44,41300,0
2015-06-15,15.24,15.48,14.72,15.2,77900,0
2015-06-16,15.09,15.51,15.05,15.47,62200,0
2015-06-17,15.45,15.55,15.3,15.47,34000,0
2015-06-18,15.47,15.56,15.35,15.47,44300,0
2015-06-19,15.5,15.57,15.13,15.55,244000,0
2015-06-22,15.6,16.11,15.52,15.83,100100,0
2015-06-23,15.86,15.955,15.6,15.69,27704,0
2015-06-24,15.62,15.64,14.97,15.24,97700,0
2015-06-25,15.28,15.38,15.04,15.21,25600,0
2015-06-26,15.23,15.6,15.12,15.24,381600,0
2015-06-29,15.03,15.42,14.6,14.61,29700,0
2015-06-30,14.59,14.73,14.396,14.7,23878,0
2015-07-01,14.95,15.01,14.53,14.71,25100,0
2015-07-02,14.67,14.79,14.43,14.47,32300,0
2015-07-06,14.33,14.68,14.13,14.19,108000,0
2015-07-07,14.15,14.32,14.02,14.17,34200,0
2015-07-08,13.99,14.17,13.47,13.65,29800,0
2015-07-09,13.87,13.87,13.4,13.41,30300,0
2015-07-10,13.56,13.63,13.23,13.49,204300,0
2015-07-13,13.43,14.16,13.43,14.11,35900,0
2015-07-14,14.01,14.16,13.71,13.78,18827,0
2015-07-15,13.85,14.1,13.7,13.84,28783,0
2015-07-16,13.89,14.07,13.74,13.87,35400,0
2015-07-17,13.9,14.21,13.84,14.17,65600,0
2015-07-20,14.1,14.18,13.54,13.58,22400,0
2015-07-21,13.54,13.61,13.15,13.6,30200,0
2015-07-22,13.62,13.84,13.56,13.67,10000,0
2015-07-23,13.65,13.75,13.07,13.12,12300,0
2015-07-24,13.1,13.21,12.75,12.79,22200,0
2015-07-27,12.67,12.74,12.5,12.69,13200,0
2015-07-28,12.71,12.86,12.52,12.76,16900,0
2015-07-29,12.55,13.36,12.55,13.09,37600,0
2015-07-30,12.55,14.3,11.6,12.63,67200,0
2015-07-31,12.71,12.86,12.63,12.85,17400,0
2015-08-03,12.83,12.83,12.48,12.5,62437,0
2015-08-04,12.5,12.56,12.2,12.52,20600,0
2015-08-05,12.58,12.82,12.35,12.54,22900,0
2015-08-06,12.63,12.86,12.335,12.81,50749,0
2015-08-07,12.73,12.83,11.86,11.94,23600,0
2015-08-10,11.98,12.4,11.85,12.39,37200,0
2015-08-11,12.21,12.66,12.13,12.62,13233,0
2015-08-12,12.45,12.75,12.43,12.68,11400,0
2015-08-13,12.73,12.75,12.59,12.69,35100,0
2015-08-14,12.63,12.92,12.58,12.7,23100,0
2015-08-17,12.7,13.21,12.68,12.85,25000,0
2015-08-18,12.75,12.98,12.47,12.55,24500,0
2015-08-19,12.51,12.64,12.08,12.11,11200,0
2015-08-20,11.92,12.12,11.71,11.76,20900,0
2015-08-21,11.5,11.83,11.5,11.65,37100,0
2015-08-24,10.77,11.44,10.5,11.03,61529,0
2015-08-25,11.06,11.34,10.43,10.49,23000,0
2015-08-26,10.75,11.08,10.75,11,65700,0
2015-08-27,11.1,11.2,10.86,11.06,50100,0
2015-08-28,10.95,11.28,10.95,11.25,57800,0
2015-08-31,11.27,11.96,11.06,11.92,105600,0
2015-09-01,11.63,12.19,11.35,11.46,48300,0
2015-09-02,11.58,11.95,11.5,11.82,29000,0
2015-09-03,12.17,12.17,11.71,11.72,28100,0
2015-09-04,11.61,11.67,11.46,11.57,11500,0
2015-09-08,11.82,12.1,11.68,12.09,98900,0
2015-09-09,12.25,12.25,11.66,11.67,33300,0
2015-09-10,11.65,11.77,11.38,11.55,13421,0
2015-09-11,11.43,11.81,11.32,11.79,28000,0
2015-09-14,11.48,11.66,11.35,11.36,21500,0
2015-09-15,11.45,11.74,11.39,11.71,11300,0
2015-09-16,11.67,11.94,11.43,11.87,29900,0
2015-09-17,11.82,12.2,11.6,11.93,106030,0
2015-09-18,11.71,12.2,11.69,11.79,107700,0
2015-09-21,12.04,12.1,11.44,11.48,19800,0
2015-09-22,11.34,11.42,11.1,11.21,116000,0
2015-09-23,11.28,11.28,11.14,11.23,21076,0
2015-09-24,11.14,11.2,11.01,11.13,30419,0
2015-09-25,11.22,11.25,10.77,10.78,149800,0
2015-09-28,10.74,10.97,10.56,10.6,92676,0
2015-09-29,10.57,10.57,10.08,10.17,31400,0
2015-09-30,10.3,10.34,10.05,10.27,89900,0
2015-10-01,10.15,10.33,9.95,10.03,51300,0
2015-10-02,9.94,10,9.64,9.98,69300,0
2015-10-05,10.05,10.33,10.04,10.21,58408,0
2015-10-06,10.18,10.3,9.98,10.04,63200,0
2015-10-07,10.21,10.47,10.02,10.46,84800,0
2015-10-08,10.51,10.82,10.3,10.73,81700,0
2015-10-09,10.79,10.9,10.72,10.89,29600,0
2015-10-12,10.78,10.88,10.66,10.79,22434,0
2015-10-13,10.7,10.81,10.27,10.35,19400,0
2015-10-14,10.32,10.32,9.74,9.78,47700,0
2015-10-15,9.74,9.86,9.52,9.81,44800,0
2015-10-16,9.85,10.3,9.83,9.91,114000,0
2015-10-19,9.9,10.05,9.805,9.86,46762,0
2015-10-20,9.81,9.98,9.72,9.84,50700,0
2015-10-21,10.12,11.34,10.12,10.98,131900,0
2015-10-22,11.51,12.66,11.51,12.39,215200,0
2015-10-23,12.76,12.76,11.97,12.49,150500,0
2015-10-26,12.49,12.57,12.28,12.33,71500,0
2015-10-27,12.24,12.24,11.68,11.85,42600,0
2015-10-28,11.8,12.04,11.68,11.99,63100,0
2015-10-29,11.98,12.02,11.86,11.96,33500,0
2015-10-30,11.97,11.98,11.71,11.92,45000,0
2015-11-02,11.93,12.19,11.93,12,134988,0
2015-11-03,11.96,12.1,11.95,11.97,42000,0
2015-11-04,12.01,12.12,11.82,11.94,42332,0
2015-11-05,11.94,11.94,11.51,11.55,42400,0
2015-11-06,11.51,11.58,11.25,11.43,57100,0
2015-11-09,11.45,11.49,11.252,11.33,24901,0
2015-11-10,11.41,11.45,11.08,11.24,15800,0
2015-11-11,12.35,12.35,11.31,11.35,39800,0
2015-11-12,11.37,11.37,10.77,10.82,41500,0
2015-11-13,10.75,11.11,10.75,11.02,24300,0
2015-11-16,10.91,10.98,10.81,10.9,38600,0
2015-11-17,10.71,10.85,10.28,10.34,45600,0
2015-11-18,10.43,10.67,10.25,10.41,99000,0
2015-11-19,10.46,10.51,10.35,10.45,22200,0
2015-11-20,10.53,11.02,10.42,10.49,38400,0
2015-11-23,10.52,10.81,10.52,10.67,27600,0
2015-11-24,10.57,10.7,10.55,10.65,21600,0
2015-11-25,10.68,10.77,10.4,10.69,52200,0
2015-11-27,10.73,10.94,10.73,10.9,21900,0
2015-11-30,10.91,11.04,10.78,10.9,37300,0
2015-12-01,10.91,11.05,10.78,10.98,35500,0
2015-12-02,11,11.167,11,11,42598,0
2015-12-03,10.99,11.06,9.94,10,37019,0
2015-12-04,9.99,10.07,9.48,9.85,82900,0
2015-12-07,9.81,10.5,9.57,9.78,66900,0
2015-12-08,10.43,10.5,9.58,10.02,58452,0
2015-12-09,9.9,10.18,9.9,10.13,63600,0
2015-12-10,10.13,10.22,9.89,9.99,30900,0
2015-12-11,9.79,10.11,9.76,9.81,36500,0
2015-12-14,9.79,9.96,9.77,9.87,27216,0
2015-12-15,9.9,9.98,9.75,9.94,23500,0
2015-12-16,9.97,10.1,9.83,9.87,70300,0
2015-12-17,9.87,10.27,9.5,9.52,19200,0
2015-12-18,9.46,9.58,9.09,9.12,107900,0
2015-12-21,9.21,9.23,8.97,9.16,18800,0
2015-12-22,9.05,9.24,8.9,9.18,91844,0
2015-12-23,9.17,9.95,8.95,9.85,208300,0
2015-12-24,9.79,10.15,9.76,9.8,40754,0
2015-12-28,9.72,10.2,9.62,10.15,25361,0
2015-12-29,10.24,10.4,10.21,10.37,32674,0
2015-12-30,10.38,10.78,10.17,10.63,26563,0
2015-12-31,10.66,10.86,10.55,10.6,45394,0
2016-01-04,10.42,10.45,9.93,10.27,30837,0
2016-01-05,10.34,10.45,9.85,10.4,17475,0
2016-01-06,10.25,10.31,9.82,10.15,34904,0
2016-01-07,9.95,9.95,9.54,9.82,27506,0
2016-01-08,9.83,10.04,9.83,9.88,59967,0
2016-01-11,9.828,10.0099,9.52,9.54,38300,0
2016-01-12,9.6,9.6,8.68,8.8,36290,0
2016-01-13,8.83,9.15,8.28,8.39,70158,0
2016-01-14,8.49,8.91,8.27,8.75,32160,0
2016-01-15,8.49,8.57,8.32,8.44,25731,0
2016-01-19,8.5,8.59,8.41,8.53,43400,0
2016-01-20,8.43,9.16,8.237,9.04,49606,0
2016-01-21,9.09,9.3,8.82,9.11,27292,0
2016-01-22,9.25,9.57,9.15,9.54,37054,0
2016-01-25,9.49,9.63,9.425,9.44,40230,0
2016-01-26,9.54,9.74,9.47,9.68,10744,0
2016-01-27,9.49,9.7,9.45,9.5,115669,0
2016-01-28,9.58,9.62,9.08,9.1,58276,0
2016-01-29,9.1,9.62,9.1,9.54,24824,0
2016-02-01,9.43,9.69,9.23,9.46,22532,0
2016-02-02,9.31,9.55,8.82,8.86,14174,0
2016-02-03,8.99,9.175,8.64,8.67,63516,0
2016-02-04,8.69,8.94,8.48,8.53,28989,0
2016-02-05,8.51,8.915,8.11,8.18,26370,0
2016-02-08,8.295,8.565,7.95,8.39,26104,0
2016-02-09,8.27,8.49,7.92,8.09,15505,0
2016-02-10,8.19,8.19,7.22,7.43,41874,0
2016-02-11,7.3,7.8099,7.3,7.7,20142,0
2016-02-12,7.74,8.08,7.55,7.59,27093,0
2016-02-16,7.71,7.83,7.58,7.69,12733,0
2016-02-17,7.72,8.14,7.39,8.01,24580,0
2016-02-18,8,8.13,8,8.01,39215,0
2016-02-19,7.98,8.25,7.58,7.76,27934,0
2016-02-22,8.33,8.33,7.63,7.71,13787,0
2016-02-23,7.41,7.97,7.41,7.6,8227,0
2016-02-24,7.49,7.865,7.31,7.56,18557,0
2016-02-25,7.6,7.8,7.19,7.45,13607,0
2016-02-26,7.47,7.8,7.45,7.64,9590,0
2016-02-29,7.78,7.94,7.54,7.68,10870,0
2016-03-01,7.76,8.07,7.53,8.01,27345,0
2016-03-02,7.97,8.29,7.9,8.28,18745,0
2016-03-03,8.42,9.03,8.2,8.39,47341,0
2016-03-04,8.39,8.886,8.27,8.81,40325,0
2016-03-07,8.81,10.06,8.81,9.44,63518,0
2016-03-08,7.81,9.26,7.81,8.91,69307,0
2016-03-09,8.95,9.2,8.7,8.96,31725,0
2016-03-10,8.79,9.05,8.48,8.48,42005,0
2016-03-11,8.66,8.95,8.56,8.8,22909,0
2016-03-14,8.78,9.01,8.43,8.97,21766,0
2016-03-15,8.95,8.98,8.22,8.24,20896,0
2016-03-16,8.35,8.57,7.91,8.33,20370,0
2016-03-17,8.3,9.26,7.58,9.15,47875,0
2016-03-18,9.15,9.43,8.9,8.98,212961,0
2016-03-21,8.94,9.34,8.73,9.23,58316,0
2016-03-22,9.28,9.3675,8.96,9.2,23734,0
2016-03-23,9.16,9.35,8.92,8.96,28371,0
2016-03-24,9.26,9.26,8.89,9.2,16866,0
2016-03-28,9.29,9.41,9,9.08,16605,0
2016-03-29,9.36,9.88,8.9,9.82,31195,0
2016-03-30,9.93,10.18,9.71,9.73,38573,0
2016-03-31,9.75,10.11,9.5,9.94,57738,0
2016-04-01,9.84,9.95,9.49,9.82,14160,0
2016-04-04,9.82,10.05,9.57,9.95,36498,0
2016-04-05,9.83,10.1,9.83,10.05,39358,0
2016-04-06,10.09,10.13,9.75,10.1,21978,0
2016-04-07,10.03,10.25,9.8,10.23,19741,0
2016-04-08,10.23,10.3,10.08,10.18,53799,0
2016-04-11,10.21,10.29,9.975,10.15,30676,0
2016-04-12,10.19,10.53,9.92,10.49,22829,0
2016-04-13,10.54,10.75,10.2,10.75,19477,0
2016-04-14,10.72,10.89,10.45,10.77,17780,0
2016-04-15,10.68,10.9,10.64,10.67,47261,0
2016-04-18,10.55,10.85,10.4,10.78,27102,0
2016-04-19,10.51,10.76,10.34,10.41,25465,0
2016-04-20,10.25,11.01,10.2,10.89,87797,0
2016-04-21,10.62,10.92,10.55,10.79,34675,0
2016-04-22,10.78,10.89,10.65,10.73,60311,0
2016-04-25,10.55,10.85,10.26,10.69,34550,0
2016-04-26,10.55,11,10.46,10.845,66079,0
2016-04-27,10.85,10.88,10.6,10.78,9844,0
2016-04-28,10.55,10.89,10.52,10.7,35033,0
2016-04-29,10.73,10.808,10.34,10.4,19852,0
2016-05-02,10.56,10.6,10.3,10.58,132476,0
2016-05-03,10.49,10.68,10.41,10.57,62648,0
2016-05-04,10.75,10.75,10.32,10.4792,122933,0
2016-05-05,10.38,10.9,9.61,9.94,121283,0
2016-05-06,9.83,9.9,9.6375,9.9,74624,0
2016-05-09,9.85,10.31,9.78,10.3,108696,0
2016-05-10,10.23,10.45,10.23,10.32,148705,0
2016-05-11,10.34,10.39,10,10.06,28573,0
2016-05-12,10.05,10.08,9.73,9.99,37473,0
2016-05-13,9.89,10.04,9.85,9.99,126142,0
2016-05-16,9.99,10.11,9.91,10.01,44425,0
2016-05-17,9.98,10.14,9.855,10.05,42081,0
2016-05-18,10,10.28,9.92,10.09,19838,0
2016-05-19,9.96,10.03,9.7,9.96,13582,0
2016-05-20,10,10.38,9.95,10.32,42121,0
2016-05-23,10.32,10.535,10.3,10.43,94424,0
2016-05-24,10.68,11.24,10.63,11.22,35492,0
2016-05-25,11.21,11.6,10.91,11.53,30416,0
2016-05-26,11.55,11.56,10.97,11.26,62948,0
2016-05-27,11.2,11.5,11.16,11.45,18828,0
2016-05-31,11.46,11.98,11.46,11.9,34216,0
2016-06-01,11.77,11.9801,11.63,11.98,16256,0
2016-06-02,11.87,12.3,11.7,12.08,45297,0
2016-06-03,12,12.29,11.79,12.21,38836,0
2016-06-06,12.05,12.34,12.05,12.22,18803,0
2016-06-07,12.23,12.3499,11.94,12.05,35329,0
2016-06-08,11.85,12.71,11.84,12.43,76931,0
2016-06-09,12.3,12.67,12.04,12.46,59114,0
2016-06-10,12.28,12.5,11.93,12.2,38306,0
2016-06-13,12.04,12.58,12.04,12.51,61715,0
2016-06-14,12.41,13.1,12.41,12.59,124905,0
2016-06-15,12.69,12.9,11.23,12.89,26862,0
2016-06-16,12.52,12.9551,12.52,12.84,75257,0
2016-06-17,12.88,13.02,12.84,13.01,56267,0
2016-06-20,13.2,13.2,13.05,13.08,59216,0
2016-06-21,13.07,13.3,12.96,13.11,28798,0
2016-06-22,13.18,13.25,12.83,13.05,21066,0
2016-06-23,13.24,13.38,12.455,13,70416,0
2016-06-24,12.3,12.78,11.21,12.78,152624,0
2016-06-27,12.56,12.56,12.01,12.15,16374,0
2016-06-28,12.28,12.61,12.01,12.34,25092,0
2016-06-29,12.52,12.7,12.025,12.25,74262,0
2016-06-30,12.21,12.32,12.09,12.21,34217,0
2016-07-01,12.18,12.54,12.09,12.18,22055,0
2016-07-05,12.1,12.49,11.93,12,23425,0
2016-07-06,11.94,12.15,11.84,12.08,15158,0
2016-07-07,12.14,12.35,12.14,12.3,12231,0
2016-07-08,12.42,12.64,12.052,12.5,33001,0
2016-07-11,12.47,12.75,12.3391,12.74,10339,0
2016-07-12,12.71,12.79,12.39,12.7,24666,0
2016-07-13,12.8,12.8,12.38,12.53,27080,0
2016-07-14,12.73,12.79,12.65,12.75,22321,0
2016-07-15,12.8,12.8,12.49,12.8,82580,0
2016-07-18,12.71,12.95,12.69,12.87,36884,0
2016-07-19,12.89,12.9499,12.8,12.83,15996,0
2016-07-20,12.8,12.85,12.69,12.71,38366,0
2016-07-21,12.78,12.88,12.55,12.58,8904,0
2016-07-22,12.52,12.73,12.27,12.43,21168,0
2016-07-25,12.39,12.42,11.97,11.99,20191,0
2016-07-26,11.93,12.25,11.93,12.14,20245,0
2016-07-27,12.14,12.2,12.0001,12.07,15202,0
2016-07-28,12.205,13.11,12.205,13.09,28822,0
2016-07-29,13.07,13.08,12.39,12.61,61130,0
2016-08-01,12.65,12.78,12.47,12.54,37250,0
2016-08-02,12.64,12.72,12.5,12.62,18704,0
2016-08-03,12.69,12.92,12.6,12.71,27471,0
2016-08-04,12.82,12.88,12.78,12.84,30922,0
2016-08-05,12.99,12.99,12.6901,12.84,32194,0
2016-08-08,12.83,12.94,12.79,12.84,10097,0
2016-08-09,12.84,12.985,12.77,12.8,57491,0
2016-08-10,12.75,12.85,12.54,12.66,40529,0
2016-08-11,12.75,12.79,12.56,12.7,34152,0
2016-08-12,12.7,13,12.47,12.5,19842,0
2016-08-15,12.8,12.8,12.47,12.5,21271,0
2016-08-16,12.46,12.74,12,12.48,40093,0
2016-08-17,12.39,12.5,12.25,12.39,43937,0
2016-08-18,12.36,12.39,12.28,12.35,19434,0
2016-08-19,12.35,12.47,12.2977,12.33,29522,0
2016-08-22,12.21,12.36,11.95,12.31,91617,0
2016-08-23,12.25,12.788,12.25,12.59,47041,0
2016-08-24,12.53,13.52,12.53,13.26,62677,0
2016-08-25,13.34,13.5,13.34,13.46,185222,0
2016-08-26,13.47,13.87,13.47,13.77,150776,0
2016-08-29,13.83,13.91,13.68,13.72,105490,0
2016-08-30,13.7,13.97,13.7,13.9,314948,0
2016-08-31,13.89,14.2,13.78,13.79,62753,0
2016-09-01,13.85,13.85,13.19,13.35,34186,0
2016-09-02,13.29,13.3499,12.76,13.15,26356,0
2016-09-06,13.08,13.53,13.08,13.35,59863,0
2016-09-07,13.35,13.4,13.21,13.33,71463,0
2016-09-08,13.35,13.35,13,13.35,109746,0
2016-09-09,13.31,13.31,12.75,12.75,14322,0
2016-09-12,12.8,13.39,12.8,13.35,56591,0
2016-09-13,13.3,13.32,12.75,12.77,30980,0
2016-09-14,12.89,13.11,12.44,13.02,22087,0
2016-09-15,13.043,13.35,12.98,13.33,15699,0
2016-09-16,13.35,13.35,13.02,13.21,122395,0
2016-09-19,13.1,13.1374,12.6301,12.89,59896,0
2016-09-20,13,13.62,12.91,13.54,74156,0
2016-09-21,13.56,13.56,13.12,13.47,26243,0
2016-09-22,13.5,13.66,13.35,13.58,54341,0
2016-09-23,13.57,13.66,13.1,13.43,40002,0
2016-09-26,13.24,13.39,13.06,13.25,22801,0
2016-09-27,13.23,13.36,13.03,13.17,43848,0
2016-09-28,13.16,13.5,13.05,13.49,86998,0
2016-09-29,13.44,13.54,13.23,13.43,28785,0
2016-09-30,13.35,13.5,13.25,13.26,43836,0
2016-10-03,13.2,13.49,13.16,13.42,41736,0
2016-10-04,13.44,13.5,13.09,13.3,22209,0
2016-10-05,13.33,13.5,13.22,13.24,21502,0
2016-10-06,13.18,13.36,13.12,13.24,33612,0
2016-10-07,13.19,13.5,13.05,13.16,62194,0
2016-10-10,13.2,13.35,13.075,13.2,53207,0
2016-10-11,13.2,13.2,13,13.1,19143,0
2016-10-12,13.1,13.2,12.95,13.15,18523,0
2016-10-13,13.05,13.05,12.705,12.75,12996,0
2016-10-14,12.95,12.95,12.7,12.75,9084,0
2016-10-17,12.1,13.15,12.1,13,15482,0
2016-10-18,13.2,13.2,12.5065,13,19938,0
2016-10-19,13,13.25,12.675,13.1,29578,0
2016-10-20,13.2,13.4,12.75,12.8,50575,0
2016-10-21,12.75,12.75,11.85,12.65,153821,0
2016-10-24,12.95,13.35,12.55,13.35,67308,0
2016-10-25,13.3,13.3,12.41,13.2,27854,0
2016-10-26,13.15,13.25,12.7,12.8,21519,0
2016-10-27,12.8,12.9,12.75,12.85,21859,0
2016-10-28,13,13.1,12.85,12.9,14844,0
2016-10-31,12.9,13.15,12.8,13.1,38685,0
2016-11-01,13.45,13.45,13,13.25,24869,0
2016-11-02,13.2,13.275,12.8,13,68197,0
2016-11-03,13,13.45,12.5,12.55,26791,0
2016-11-04,12.95,13.2,12.8,13.05,52578,0
2016-11-07,13.35,13.45,13,13.25,86883,0
2016-11-08,13.15,13.85,13.15,13.4,66969,0
2016-11-09,13.35,14,12.7,14,42322,0
2016-11-10,14,14.5,13.4,14.05,183772,0
2016-11-11,14.05,14.35,14,14.15,83787,0
2016-11-14,14.25,14.4,14,14.15,69320,0
2016-11-15,14.2,15.55,14.15,15.35,40757,0
2016-11-16,15.35,15.6,14.75,15,95051,0
2016-11-17,15,15.25,14.65,14.95,23329,0
2016-11-18,14.9,15.05,14.85,15.05,34535,0
2016-11-21,15.05,15.15,14.8,15.15,22916,0
2016-11-22,15.15,15.8,15,15.4,46621,0
2016-11-23,15.4,16,15.2,15.95,77595,0
2016-11-25,15.8,16.4,15.7,16.4,33729,0
2016-11-28,16.3,16.6,16,16.4,42622,0
2016-11-29,16.45,16.45,16.1,16.3,29070,0
2016-11-30,16.4,16.75,14.61,16.3,27357,0
2016-12-01,16.25,16.25,15.9,16.05,62743,0
2016-12-02,16.1,16.1,14.75,14.8,68397,0
2016-12-05,14.95,15.7,14.95,15.6,31195,0
2016-12-06,15.8,16.025,15.3,15.9,25869,0
2016-12-07,15.8,16.1,15.65,15.9,29306,0
2016-12-08,15.702,16,15.702,15.95,34805,0
2016-12-09,16,16,15.75,15.8,46352,0
2016-12-12,15.55,15.8,15.35,15.45,53811,0
2016-12-13,15.3,15.425,15.3,15.4,40936,0
2016-12-14,15.3,15.4,14.7,14.75,37786,0
2016-12-15,14.7,14.95,14.6,14.65,55433,0
2016-12-16,14.65,15.95,14.65,15.85,82644,0
2016-12-19,15.9,15.95,15.25,15.95,32226,0
2016-12-20,15.95,15.95,15.4,15.85,22252,0
2016-12-21,15.85,15.85,15.2,15.45,27759,0
2016-12-22,15.75,15.95,15.55,15.8,23234,0
2016-12-23,15.8,16,15.75,15.9,12717,0
2016-12-27,15.75,15.95,15.65,15.8,16569,0
2016-12-28,15.65,16,15.65,15.85,41614,0
2016-12-29,15.6,15.75,15.05,15.6,32602,0
2016-12-30,15.6,15.7,15.4,15.7,15218,0
2017-01-03,15.2,15.35,14.859,15.35,46385,0
2017-01-04,15.4,15.5,15.35,15.5,28310,0
2017-01-05,15.5,15.5,15.2,15.4,20745,0
2017-01-06,15.45,15.45,15.05,15.1,25760,0
2017-01-09,15,15.095,14.6,14.6,14586,0
2017-01-10,14.7,14.9,14.455,14.9,16025,0
2017-01-11,14.95,15.25,14.805,14.9,11424,0
2017-01-12,14.8,14.85,14.3,14.4,16930,0
2017-01-13,14.5,15,14.5,14.9,12430,0
2017-01-17,14.75,14.75,14.437,14.5,10180,0
2017-01-18,14.45,14.5514,14.15,14.5,26746,0
2017-01-19,14.5,14.7,14.15,14.3,18092,0
2017-01-20,14.3,14.6,14.3,14.3,72564,0
2017-01-23,14.3,14.95,14.25,14.85,28552,0
2017-01-24,14.914,15.2,14.914,15.15,59658,0
2017-01-25,15.15,15.4,15.05,15.35,54283,0
2017-01-26,15.3,15.3,14.75,15,51740,0
2017-01-27,14.95,15,14.65,14.9,27355,0
2017-01-30,14.65,15,14.3,14.85,42165,0
2017-01-31,14.85,15,14.65,14.95,23742,0
2017-02-01,14.95,15.1,14.6,15,65311,0
2017-02-02,15.05,15.1,14.65,15.05,38600,0
2017-02-03,15.05,15.1,14.95,15.05,20791,0
2017-02-06,14.95,15.05,14.95,15,18295,0
2017-02-07,14.9,15.1,14.7,15.05,39655,0
2017-02-08,15,15.05,14.95,15,31872,0
2017-02-09,14.95,15.25,14.95,15.15,28116,0
2017-02-10,15.1,15.2,15.055,15.2,25347,0
2017-02-13,15.1,15.5,15.0726,15.35,17278,0
2017-02-14,15.3,15.5,14.69,15.45,23747,0
2017-02-15,15.35,15.55,15,15.5,84777,0
2017-02-16,15.46,15.55,15.125,15.3,65981,0
2017-02-17,15.35,15.45,15.3203,15.4,18386,0
2017-02-21,15.45,15.4719,15.05,15.15,22188,0
2017-02-22,15.15,15.25,15.05,15.1,17039,0
2017-02-23,15.05,15.15,15.05,15.1,15472,0
2017-02-24,15,15.15,15,15.1,8572,0
2017-02-27,15.05,15.3,15,15,31057,0
2017-02-28,15,15.05,14.3,14.9,43223,0
2017-03-01,15.05,15.75,14.9,15.75,58373,0
2017-03-02,15.25,15.25,13.95,14.7,53255,0
2017-03-03,14.65,15,13.35,14.45,28482,0
2017-03-06,14.2,14.2,13.75,14,72384,0
2017-03-07,13.9,14.025,13.9,13.95,28060,0
2017-03-08,13.95,14.15,13.75,13.75,32094,0
2017-03-09,13.8,13.85,13.6,13.7,35407,0
2017-03-10,13.8,13.85,13.55,13.7,31250,0
2017-03-13,13.85,14.1,13.7,13.9,48686,0
2017-03-14,13.85,13.95,13.75,13.75,17549,0
2017-03-15,13.8,13.8,13.25,13.5,36471,0
2017-03-16,13.5,13.761,13.3,13.55,159707,0
2017-03-17,13.4,14.1,13.4,14,144426,0
2017-03-20,14.05,14.1,13.7,13.7,18747,0
2017-03-21,13.8,13.85,13.2,13.2,35762,0
2017-03-22,13.2,13.4,12.95,13.1,25573,0
2017-03-23,13.25,13.4,13.1,13.25,11679,0
2017-03-24,13.95,13.95,13.15,13.45,29872,0
2017-03-27,13.25,13.35,12.85,13.3,14989,0
2017-03-28,13.2,13.4,13,13.3,69583,0
2017-03-29,13.2,13.7,13.2,13.6,35734,0
2017-03-30,13.6,13.84,13.45,13.65,22864,0
2017-03-31,13.6,13.75,13.6,13.7,24380,0
2017-04-03,13.7,13.85,13.325,13.6,43385,0
2017-04-04,13.8,13.95,13.5,13.55,36263,0
2017-04-05,13.9,13.95,13.25,13.35,85679,0
2017-04-06,13.7,14.8,13.5,14.7,145507,0
2017-04-07,14.8,15.05,14.55,15.05,108116,0
2017-04-10,15.05,15.4,14.9,15.25,64564,0
2017-04-11,15.25,15.4,15.05,15.35,24484,0
2017-04-12,15.35,15.35,14.6,14.65,23721,0
2017-04-13,14.65,14.65,14.35,14.4,25736,0
2017-04-17,14.35,14.75,14.35,14.65,30378,0
2017-04-18,14.6,15,14.5799,14.85,15762,0
2017-04-19,14.85,14.9,14.3,14.6,56396,0
2017-04-20,14.5,14.75,14.2,14.35,127970,0
2017-04-21,14.4,14.6,14.35,14.4,216914,0
2017-04-24,14.7,15.95,14.7,15.65,44163,0
2017-04-25,15.75,16,15.65,16,33069,0
2017-04-26,15.9,15.95,15.85,15.9,33927,0
2017-04-27,15.9,15.95,15.7,15.7,26576,0
2017-04-28,15.75,15.8,15,15.05,49591,0
2017-05-01,15.1,15.95,15.1,15.85,29558,0
2017-05-02,15.4,15.9,15.3,15.5,22555,0
2017-05-03,15.45,15.6,15.15,15.3,43833,0
2017-05-04,15.25,15.25,14.95,15,27905,0
2017-05-05,15,15,14.6,14.9,39777,0
2017-05-08,14.75,14.8,14.5,14.75,53977,0
2017-05-09,14.6,15.3,14.6,15.3,47533,0
2017-05-10,15.3,16,15.1,15.75,82673,0
2017-05-11,15.6,16.15,15.55,16,72490,0
2017-05-12,15.95,16.15,15.8,15.85,27119,0
2017-05-15,15.85,16.3,15.55,16.1,27498,0
2017-05-16,16.25,16.25,15.45,15.6,28235,0
2017-05-17,15.25,15.7,15.25,15.6,50800,0
2017-05-18,15.4,15.8,15.25,15.65,38412,0
2017-05-19,15.6,16,15.6,15.85,39330,0
2017-05-22,15.8,16.35,15.8,16.2,37835,0
2017-05-23,16.15,16.25,15.8,16,103961,0
2017-05-24,16,16,15.45,15.5,20374,0
2017-05-25,15.6,15.75,15.3,15.55,52224,0
2017-05-26,15.5,15.5,15.1,15.15,14602,0
2017-05-30,15.15,15.35,15.1,15.25,17268,0
2017-05-31,15.35,15.4,15.2,15.25,104633,0
2017-06-01,15.25,15.7,15.2,15.6,26008,0
2017-06-02,15.65,15.7,15.5,15.55,51192,0
2017-06-05,15.45,15.45,15.05,15.1,35973,0
2017-06-06,15,15.45,14.94,15.35,106504,0
2017-06-07,15.4,15.45,15.1,15.15,16957,0
2017-06-08,15.25,15.45,15.05,15.1,38428,0
2017-06-09,15.25,15.65,15.15,15.5,137438,0
2017-06-12,15.7,16,15.475,15.6,50067,0
2017-06-13,15.7,15.7,15.3,15.35,25706,0
2017-06-14,15.4,15.5,14.85,14.95,37292,0
2017-06-15,14.85,15.05,14.55,14.65,42786,0
2017-06-16,14.55,14.65,14.35,14.45,75554,0
2017-06-19,14.7,15.2,14.5,15,25430,0
2017-06-20,14.9,15.1,14.85,15.05,28580,0
2017-06-21,15.05,15.15,14.9,15,44192,0
2017-06-22,15.05,15.4,15,15.25,24524,0
2017-06-23,15.3,15.4,14.8,15.3,170184,0
2017-06-26,15.15,15.4,15.05,15.35,42330,0
2017-06-27,15.4,15.675,15.3,15.525,53315,0
2017-06-28,15.65,16.25,15.6,16,135008,0
2017-06-29,16.05,16.05,15.7,15.8,38075,0
2017-06-30,15.85,16,15.75,15.9,58522,0
2017-07-03,16.05,16.05,15.75,15.9,74048,0
2017-07-05,15.9,16,15.7,16,36232,0
2017-07-06,15.9,16.2,15.75,15.95,118371,0
2017-07-07,16,16.35,15.95,16.25,58913,0
2017-07-10,16.25,16.35,16.2,16.2,30273,0
2017-07-11,16,16.35,16,16.25,22880,0
2017-07-12,16.25,16.5,15.75,15.95,61383,0
2017-07-13,15.9,16,15.5,15.95,14249,0
2017-07-14,15.8,16,15.8,15.9,34858,0
2017-07-17,15.8,16,15.705,15.75,28869,0
2017-07-18,15.75,16,15.7,15.95,31330,0
2017-07-19,15.95,16.1,15.9,16,42281,0
2017-07-20,16,16.1,15.95,16.1,21829,0
2017-07-21,16.1,16.3,16,16.175,97030,0
2017-07-24,16.25,16.25,15.9,16.15,26922,0
2017-07-25,16.2,16.4,15.95,16.1,63201,0
2017-07-26,16.7,18.55,16.7,18.35,306737,0
2017-07-27,17.7,18.6,17.7,18.6,147410,0
2017-07-28,18.4,19.25,18.4,18.55,233771,0
2017-07-31,18.95,19.4,18.7,18.8,273239,0
2017-08-01,19,19.45,18.9,19.15,193749,0
2017-08-02,19.2,19.2,18.85,18.9,130958,0
2017-08-03,18.9,19.1,18.65,18.75,89514,0
2017-08-04,18.8,18.95,18.65,18.7,65762,0
2017-08-07,18.6,19.05,18.6,18.75,103136,0
2017-08-08,18.75,19.05,18.65,18.85,81952,0
2017-08-09,18.7,18.95,18.5,18.75,42584,0
2017-08-10,18.65,18.65,18.3,18.55,64716,0
2017-08-11,18.6,19.05,18.4,18.55,88186,0
2017-08-14,18.5,18.9,18.5,18.85,77103,0
2017-08-15,18.8,18.8,18.45,18.5,45882,0
2017-08-16,18.45,18.55,17.75,18.2,137021,0
2017-08-17,18.1,18.65,18.05,18.4,108883,0
2017-08-18,18.1,18.55,17.88,18.3,115587,0
2017-08-21,18.2,18.45,18.05,18.2,63984,0
2017-08-22,18.25,18.4,18.1,18.15,71657,0
2017-08-23,18.1,19.25,18.1,19.15,290991,0
2017-08-24,19.25,19.25,18.45,18.6,201660,0
2017-08-25,18.75,19.35,18.6,18.8,160089,0
2017-08-28,18.75,19.85,18.7,19.6,251829,0
2017-08-29,19.6,19.725,19.4,19.65,220946,0
2017-08-30,19.7,19.8154,19.3,19.4,186028,0
2017-08-31,19.5,19.75,19.3,19.5,176461,0
2017-09-01,19.6,20.65,19.3,20.25,113083,0
2017-09-05,20.2,20.2,19.65,19.95,172850,0
2017-09-06,20.15,20.3,19.7,19.95,140325,0
2017-09-07,19.95,20.65,19.7444,20.5,216289,0
2017-09-08,20.4,21.05,20.3,20.525,126116,0
2017-09-11,20.7,20.7,20.2,20.3,169583,0
2017-09-12,20.45,20.45,20,20.15,66378,0
2017-09-13,20.05,20.35,20,20.2,81211,0
2017-09-14,20.5,20.55,19.95,20.05,65982,0
2017-09-15,20,20.65,19.8,20.25,288847,0
2017-09-18,20.2,20.35,20.025,20.25,209174,0
2017-09-19,20.1,20.4,20,20.3,159349,0
2017-09-20,20.25,21,20.25,20.65,123810,0
2017-09-21,20.75,20.8,20.35,20.5,98969,0
2017-09-22,20.55,20.65,20.3968,20.5,65370,0
2017-09-25,20.8,20.9808,20.4,20.65,229450,0
2017-09-26,20.8,20.95,20.7,20.7,145533,0
2017-09-27,20.95,21.95,20.8,21.85,126110,0
2017-09-28,21.9,21.95,21.45,21.75,131119,0
2017-09-29,21.6,21.95,21.6,21.75,64010,0
2017-10-02,21.95,22.2,21.7,21.85,175217,0
2017-10-03,21.75,21.85,21.45,21.65,127847,0
2017-10-04,21.7,21.7,21.4,21.55,184236,0
2017-10-05,21.55,21.75,21.355,21.75,157163,0
2017-10-06,21.6,21.6022,21.1433,21.275,91217,0
2017-10-09,21.4,22,21.2,22,171323,0
2017-10-10,22.1,22.212,21.35,21.45,128894,0
2017-10-11,21.5,22,21.45,21.55,159430,0
2017-10-12,21.45,21.7,21.255,21.55,173075,0
2017-10-13,21.7,21.75,21.25,21.35,112059,0
2017-10-16,21.35,22.15,21,21.35,162087,0
2017-10-17,21.35,21.95,21.35,21.95,127389,0
2017-10-18,22,22.025,21.5,21.65,182487,0
2017-10-19,19.85,20.4,17.1,20.35,815411,0
2017-10-20,20.25,20.35,19.5,19.825,425308,0
2017-10-23,19.1,19.6,18.65,18.85,294897,0
2017-10-24,19,19.45,18.85,19.4,249354,0
2017-10-25,19.4,19.5,19.05,19.2,197366,0
2017-10-26,19.3,19.6,19.15,19.35,119661,0
2017-10-27,19.5,19.55,19.05,19.2,150289,0
2017-10-30,19.15,19.45,19,19.2,128740,0
2017-10-31,19.3,19.65,19.225,19.55,119377,0
2017-11-01,19.7,19.7,19.2,19.45,131900,0
2017-11-02,19.45,19.9,19.35,19.85,99282,0
2017-11-03,19.9,20.2,19.8,20,135417,0
2017-11-06,20.05,20.45,20,20.2,102644,0
2017-11-07,20.15,20.25,19.5,19.65,95414,0
2017-11-08,19.55,19.65,19.35,19.5,180577,0
2017-11-09,19.35,19.55,19.25,19.45,62229,0
2017-11-10,19.3,19.5,19.2,19.25,37126,0
