Date,Open,High,Low,Close,Volume,OpenInt
2012-03-28,24,24.48,21.03,21.03,7165788,0
2012-03-29,20.66,24.91,20.2,24.91,388873,0
2012-03-30,24.46,24.48,22.71,23.4,153382,0
2012-04-02,23.25,23.25,21.5,23,110098,0
2012-04-03,22.65,22.97,21.93,22.1,80717,0
2012-04-04,21.55,21.86,21.06,21.1,248274,0
2012-04-05,21,23.5,20.73,22.15,95339,0
2012-04-09,21.26,21.92,21,21.41,26603,0
2012-04-10,21.09,22.14,20.85,21.1,91823,0
2012-04-11,21.1,21.46,21,21.09,31754,0
2012-04-12,21,21.91,20.94,21.64,78758,0
2012-04-13,21.53,22.65,21,21.18,28633,0
2012-04-16,21.48,22.62,21.48,22.26,84655,0
2012-04-17,22.32,22.45,22.1,22.3,67047,0
2012-04-18,22.36,22.49,22.1,22.13,90541,0
2012-04-19,22.33,22.33,22.13,22.3,55690,0
2012-04-20,22.2,24.2,21.93,21.93,165056,0
2012-04-23,22.22,22.65,20.7,21.08,125535,0
2012-04-24,21.11,21.29,20.98,21,20017,0
2012-04-25,21.33,22.23,21,21.11,21405,0
2012-04-26,21.12,22.14,21,21.03,26490,0
2012-04-27,21.22,21.73,20.95,21.5,126280,0
2012-04-30,21.62,22.16,21.45,22.15,20352,0
2012-05-01,21.99,22.63,21.69,21.99,67492,0
2012-05-02,21.71,22.08,21.5,21.59,57838,0
2012-05-03,21.46,23.22,21.46,21.92,81033,0
2012-05-04,21.66,21.77,21.5,21.73,20302,0
2012-05-07,21.55,23.22,21,23.07,130434,0
2012-05-08,23.03,23.03,21.89,22.13,91041,0
2012-05-09,21.76,22.13,21.49,21.85,31176,0
2012-05-10,21.97,23.58,21.97,23.35,302003,0
2012-05-11,23.2,26,22.88,25.16,221638,0
2012-05-14,24.99,25.99,24.55,25.62,121739,0
2012-05-15,25.83,25.83,24.86,25.01,56108,0
2012-05-16,25.21,25.92,24.97,25.15,37811,0
2012-05-17,25.54,25.89,25.06,25.44,74408,0
2012-05-18,25.52,25.52,23.53,24.05,103696,0
2012-05-21,23.92,25,23.76,24.12,48354,0
2012-05-22,24.2,24.5,23.9,24.01,99762,0
2012-05-23,23.89,25.09,23.89,24.98,79067,0
2012-05-24,25.08,25.49,24.37,24.92,40675,0
2012-05-25,24.95,25.28,24.7,25.05,39390,0
2012-05-29,25.31,25.79,24.8,25.77,125625,0
2012-05-30,25.41,25.79,24.02,24.33,98601,0
2012-05-31,24.63,24.66,23.8,24.15,85781,0
2012-06-01,23.72,23.89,23.11,23.23,55189,0
2012-06-04,23.25,23.25,21.66,22.7,156027,0
2012-06-05,22.65,23.17,22.5,23.11,70071,0
2012-06-06,23.1,23.44,22.84,23.26,42843,0
2012-06-07,23.44,24.83,23.17,24.2,55638,0
2012-06-08,24.37,24.64,23.23,24.3,59855,0
2012-06-11,24.88,24.88,23.84,24.1,77725,0
2012-06-12,24.01,24.33,23.62,24.12,49500,0
2012-06-13,24.08,24.38,23.7,24.26,44720,0
2012-06-14,24.28,25.74,23.93,25.3,50537,0
2012-06-15,25.5,25.86,24.05,24.11,127079,0
2012-06-18,24,26.26,23.63,24.9,137737,0
2012-06-19,25.04,25.36,24.36,25.04,123080,0
2012-06-20,25.18,25.18,24.4,24.82,30468,0
2012-06-21,24.82,24.99,24.5,24.89,82573,0
2012-06-22,25,25.33,24.23,24.73,850919,0
2012-06-25,24.32,24.86,24.24,24.75,42914,0
2012-06-26,24.79,28.15,24.79,27.01,194752,0
2012-06-27,26.68,27.46,25.68,25.92,69050,0
2012-06-28,25.85,27.04,25.85,26.79,43376,0
2012-06-29,27.25,27.25,26.57,26.79,42211,0
2012-07-02,26.78,27.97,26.5,27.97,19370,0
2012-07-03,27.86,28.23,27.72,27.86,36683,0
2012-07-05,27.74,27.86,27.2,27.54,19746,0
2012-07-06,27.25,27.25,26.49,26.84,27218,0
2012-07-09,26.8,26.8,24.17,24.9,95829,0
2012-07-10,24.95,25.88,24.95,25.72,42171,0
2012-07-11,25.71,26.46,25.71,26.3,46290,0
2012-07-12,26.14,26.38,25.63,26.21,16571,0
2012-07-13,26.4,27.42,26.25,27.38,24335,0
2012-07-16,27.19,27.27,26.9,27.16,13600,0
2012-07-17,27.46,28.86,27.39,28.16,67190,0
2012-07-18,28.16,28.16,27.73,28.06,30179,0
2012-07-19,28.24,28.36,26.97,27.9,48512,0
2012-07-20,27.65,28.07,27.01,27.09,62908,0
2012-07-23,26.72,26.94,26.45,26.75,39745,0
2012-07-24,26.9,26.9,26.31,26.51,82932,0
2012-07-25,26.72,28.11,26.43,27.87,63568,0
2012-07-26,28.28,28.4,27.19,27.62,43694,0
2012-07-27,27.73,27.73,27.07,27.33,26374,0
2012-07-30,27.3,27.3,26.51,26.67,25821,0
2012-07-31,26.51,27.32,26.34,26.84,21237,0
2012-08-01,26.81,27.17,26.38,26.84,27882,0
2012-08-02,26.97,27.23,26.45,27.23,24724,0
2012-08-03,27.44,30.03,27.44,29.18,64545,0
2012-08-06,29.28,29.93,28.39,28.74,30726,0
2012-08-07,28.91,29.2,28.41,28.95,32888,0
2012-08-08,28.77,29.16,28.04,29.14,18573,0
2012-08-09,29.15,29.59,28.9,29.57,27188,0
2012-08-10,29.28,29.6,29.28,29.55,21770,0
2012-08-13,29.62,29.73,27.89,29.32,34141,0
2012-08-14,29.46,29.54,28.52,28.9,25613,0
2012-08-15,28.71,29.15,28.38,28.9,16277,0
2012-08-16,28.94,29.63,28.82,29.48,52666,0
2012-08-17,29.41,29.6,28.95,29.55,27529,0
2012-08-20,29.38,29.38,27.01,27.18,34629,0
2012-08-21,27.27,27.49,25.35,27.24,150854,0
2012-08-22,27.12,27.47,26.41,27.06,55387,0
2012-08-23,27.1,28.18,26.87,28,47586,0
2012-08-24,27.83,28.9,27.32,28.87,10200,0
2012-08-27,28.69,28.95,28.02,28.29,27212,0
2012-08-28,28.08,28.92,28.01,28.32,29925,0
2012-08-29,28.46,30.14,27.61,28.37,94899,0
2012-08-30,28.39,28.39,26.86,28.03,32838,0
2012-08-31,28.13,28.28,27.7,28.16,7538,0
2012-09-04,28.02,29.33,27.71,29.12,24400,0
2012-09-05,29.38,29.41,28,28.5,116335,0
2012-09-06,28.39,31.17,28.11,28.89,284944,0
2012-09-07,28.84,30.85,28.75,30.42,2202870,0
2012-09-10,30.34,30.34,29.86,29.9,193779,0
2012-09-11,30.03,30.3,30,30.25,37038,0
2012-09-12,30.33,30.43,29.5,30.22,76367,0
2012-09-13,30.36,31.66,30.03,31.52,115308,0
2012-09-14,31.77,31.81,30.44,31.05,82758,0
2012-09-17,31.02,31.02,30.39,30.57,27100,0
2012-09-18,30.43,30.46,29.8,30.31,68726,0
2012-09-19,30.45,31.25,30.26,31.03,72453,0
2012-09-20,30.87,31.22,30.5,30.81,335979,0
2012-09-21,30.88,31.18,30.18,31.1,106127,0
2012-09-24,30.85,31.07,30.23,30.97,219399,0
2012-09-25,30.92,32.97,30.82,30.86,266605,0
2012-09-26,30.81,31.07,30.16,30.87,162721,0
2012-09-27,30.95,31.35,30.73,31.23,171439,0
2012-09-28,31.07,31.33,30.72,30.91,81339,0
2012-10-01,31,31.25,30.24,31.05,203445,0
2012-10-02,29.88,29.93,28.62,29.5,558480,0
2012-10-03,29.55,30,29.35,29.76,274187,0
2012-10-04,29.75,30.02,29.45,30.01,140665,0
2012-10-05,30.04,30.3,29.8,30.19,133901,0
2012-10-08,30.06,30.25,29.98,30.04,22623,0
2012-10-09,30.14,30.2,29.52,29.84,80935,0
2012-10-10,29.79,29.94,29.42,29.86,74764,0
2012-10-11,29.94,30.17,29.6,29.67,86595,0
2012-10-12,29.54,30.01,29.39,29.96,58872,0
2012-10-15,30.02,30.05,29.46,29.68,53320,0
2012-10-16,29.69,29.81,29.22,29.62,67430,0
2012-10-17,29.55,29.85,29.22,29.42,82148,0
2012-10-18,29.28,29.66,29.19,29.23,61252,0
2012-10-19,28.99,29.1,28.15,28.67,180772,0
2012-10-22,28.53,28.59,26.6,26.76,182717,0
2012-10-23,26.5,27.44,26.04,27.38,112541,0
2012-10-24,27.36,27.91,27.18,27.66,63931,0
2012-10-25,27.68,27.72,26.89,27.07,55214,0
2012-10-26,27.15,27.45,26.67,27.42,52525,0
2012-10-31,26.85,27.15,26.58,26.89,74124,0
2012-11-01,26.82,28.43,26.59,28.21,84145,0
2012-11-02,28.1,28.53,26.76,26.8,61614,0
2012-11-05,26.71,27.08,25.91,26.07,97797,0
2012-11-06,27.51,27.88,24.61,25.45,995015,0
2012-11-07,25.13,26.3,24.53,26.01,163415,0
2012-11-08,26.54,26.55,25.4,26.07,502938,0
2012-11-09,25.96,27.13,25.79,27.05,205431,0
2012-11-12,26.98,27.44,26.31,26.58,182172,0
2012-11-13,26.15,27.14,26.04,26.4,195769,0
2012-11-14,26.23,26.27,24.75,25.09,327236,0
2012-11-15,24.98,26,24.98,25.48,300633,0
2012-11-16,25.55,26,25.11,25.77,296300,0
2012-11-19,25.79,26.89,25.51,26.46,254965,0
2012-11-20,26.11,26.3,23.51,25.9,651461,0
2012-11-21,25.85,26.3,25.5,26.19,105264,0
2012-11-23,26.16,26.6,25.87,26.45,71310,0
2012-11-26,26.11,26.37,25.52,26,150622,0
2012-11-27,25.56,25.96,24.23,24.73,284586,0
2012-11-28,24.61,25.14,23.36,25.05,168440,0
2012-11-29,23.99,24.91,23.46,24.71,719698,0
2012-11-30,24.49,24.8,23.89,24.59,1438954,0
2012-12-03,24.66,25.16,24.25,25,187857,0
2012-12-04,24.88,25.18,24.74,25.04,320064,0
2012-12-05,24.94,25.05,24.7,24.9,215469,0
2012-12-06,24.75,25.03,24.75,24.98,253904,0
2012-12-07,24.92,24.99,24.46,24.68,69187,0
2012-12-10,24.51,25,24.5,24.78,71306,0
2012-12-11,24.73,25,24.4,24.45,157876,0
2012-12-12,24.44,24.51,23.73,23.85,148136,0
2012-12-13,23.8,24.04,23.73,23.88,153472,0
2012-12-14,23.75,23.98,23.71,23.83,84259,0
2012-12-17,23.52,23.85,23.3,23.43,208968,0
2012-12-18,23.33,23.53,22.11,22.8,743365,0
2012-12-19,22.8,24.48,22.62,24.34,429398,0
2012-12-20,24.24,25.26,24.08,25.14,562888,0
2012-12-21,24.9,25.61,24.77,25.54,296699,0
2012-12-24,25.25,25.49,25.09,25.29,96313,0
2012-12-26,25.23,25.3,24.95,25.03,145274,0
2012-12-27,24.98,25.24,24.88,25.06,122082,0
2012-12-28,24.92,25.35,24.81,25.1,82757,0
2012-12-31,24.99,25.28,24.68,25.1,140818,0
2013-01-02,25.38,26.16,25.16,25.88,274923,0
2013-01-03,26.02,26.1,25.18,25.33,321708,0
2013-01-04,25.36,26,25.19,25.66,94303,0
2013-01-07,25.55,25.85,25.46,25.76,50964,0
2013-01-08,25.96,27,25.96,26.81,163843,0
2013-01-09,27,27,26.51,26.78,165380,0
2013-01-10,26.88,26.93,26.31,26.88,68385,0
2013-01-11,27,27,25.35,25.66,140642,0
2013-01-14,25.61,26.21,25.22,26.15,97920,0
2013-01-15,26.1,27.11,25.93,26.9,129446,0
2013-01-16,26.94,27.41,26.78,27.16,119049,0
2013-01-17,27.12,27.25,25.94,26.8,180652,0
2013-01-18,26.96,27.37,26.72,27.13,59229,0
2013-01-22,27.19,27.19,26.69,27.18,56046,0
2013-01-23,27.25,27.37,27,27.04,48400,0
2013-01-24,26.79,26.89,25.92,26.11,237021,0
2013-01-25,26.04,26.22,25.81,26.09,77957,0
2013-01-28,26.07,26.77,25.93,26.65,100359,0
2013-01-29,26.69,26.8,25.93,26.36,72852,0
2013-01-30,26.47,26.5,25.52,25.66,142129,0
2013-01-31,25.64,26.76,25.4,26.26,105438,0
2013-02-01,26.4,26.97,26,26.07,329111,0
2013-02-04,26.08,26.66,25.9,26.31,233705,0
2013-02-05,26.34,26.63,25.96,25.99,158918,0
2013-02-06,25.97,26.4,25.76,26.28,68299,0
2013-02-07,26.2,26.65,26.08,26.4,90043,0
2013-02-08,26.15,27.73,25.91,27.6,1170042,0
2013-02-11,27.47,27.88,26.63,27.28,137658,0
2013-02-12,27.33,27.99,26.81,27.63,118207,0
2013-02-13,27.63,27.76,27.35,27.66,31827,0
2013-02-14,27.71,28.03,27.46,27.98,595497,0
2013-02-15,28,28.19,27.5,27.9,135090,0
2013-02-19,27.87,28.32,27.64,28.2,94916,0
2013-02-20,28.13,28.29,27.67,28.1,326688,0
2013-02-21,28.1,28.19,27.62,27.69,253470,0
2013-02-22,27.85,28.11,27.44,28.1,124074,0
2013-02-25,28.13,28.91,28.03,28.81,268220,0
2013-02-26,28.93,29.11,28.44,29.06,192560,0
2013-02-27,29.04,29.47,28.91,29.07,290682,0
2013-02-28,25,28.46,24.2,26.37,2099343,0
2013-03-01,26.4,26.4,25.33,25.92,334892,0
2013-03-04,25.08,25.6,24.3,25.06,599664,0
2013-03-05,24.98,25.52,24.78,24.89,242221,0
2013-03-06,24.82,25,24.59,24.85,249683,0
2013-03-07,24.81,25.1,24.69,24.81,108060,0
2013-03-08,25,25.34,24.89,25.05,362826,0
2013-03-11,24.99,25,24.33,24.42,153363,0
2013-03-12,24.01,24.29,23.09,23.22,348129,0
2013-03-13,23.23,23.47,22.49,23.3,301500,0
2013-03-14,23.34,23.74,22.79,22.95,850510,0
2013-03-15,22.99,23.13,22,22.04,460555,0
2013-03-18,21.9,21.99,21.32,21.83,533863,0
2013-03-19,21.87,22.82,21.87,22.6,466875,0
2013-03-20,22.71,23.04,22.53,22.84,357172,0
2013-03-21,22.81,22.88,22.25,22.25,129626,0
2013-03-22,22.33,22.48,22.1,22.45,173749,0
2013-03-25,22.52,22.79,22.03,22.31,83616,0
2013-03-26,22.29,22.36,21.98,22.3,126674,0
2013-03-27,22.19,23.15,22,22.78,357639,0
2013-03-28,22.74,23.26,22.74,23,283819,0
2013-04-01,23.04,23.72,22.67,23.46,400663,0
2013-04-02,23.46,23.96,23.15,23.44,312201,0
2013-04-03,23.4,23.79,23.23,23.71,357283,0
2013-04-04,23.71,23.78,23.19,23.38,167468,0
2013-04-05,23.09,23.21,22.66,22.75,163530,0
2013-04-08,22.88,23.31,22.57,23,173739,0
2013-04-09,22.98,23.1,22.89,22.93,210855,0
2013-04-10,23.03,23.46,22.7,22.99,180615,0
2013-04-11,23,23.16,22.25,22.36,181447,0
2013-04-12,22.3,22.43,22.1,22.28,214681,0
2013-04-15,22.09,22.23,21.65,21.84,131571,0
2013-04-16,21.97,22,21.67,21.75,151571,0
2013-04-17,21.7,21.7,20.23,20.54,236966,0
2013-04-18,20.71,21.38,20.19,20.46,256617,0
2013-04-19,20.53,21.02,20.39,20.5,266731,0
2013-04-22,20.6,20.61,20.27,20.43,93412,0
2013-04-23,20.48,21,20.4,20.98,173788,0
2013-04-24,20.99,21.1,20.61,20.96,141313,0
2013-04-25,20.98,21.38,20.49,20.49,196979,0
2013-04-26,20.44,20.55,20.05,20.18,144450,0
2013-04-29,20.25,20.49,20.15,20.25,254098,0
2013-04-30,20.27,20.31,18.87,19.8,661431,0
2013-05-01,19.79,19.98,19.45,19.48,262739,0
2013-05-02,19.58,19.91,19.27,19.38,401582,0
2013-05-03,12.47,13.04,11.99,12.15,6772243,0
2013-05-06,12.18,12.5,12.1,12.14,835935,0
2013-05-07,12.12,12.39,12.12,12.3,738906,0
2013-05-08,12.24,12.38,12.11,12.34,402508,0
2013-05-09,12.37,12.7,12.23,12.62,597418,0
2013-05-10,12.7,12.79,12.61,12.7,327061,0
2013-05-13,12.7,12.9,12.57,12.62,188312,0
2013-05-14,12.59,12.75,12.41,12.65,392884,0
2013-05-15,12.67,12.87,12.47,12.76,259906,0
2013-05-16,12.74,13.51,12.7,13.45,667113,0
2013-05-17,13.53,14.89,13.45,14.57,953094,0
2013-05-20,14.58,15.1,14.58,14.99,732402,0
2013-05-21,14.94,15.49,14.88,15.29,571622,0
2013-05-22,15.26,15.36,14.13,14.16,246549,0
2013-05-23,13.86,14.2,13.75,14.13,228696,0
2013-05-24,14.04,14.46,13.98,14.24,151971,0
2013-05-28,14.5,14.92,14.45,14.51,249265,0
2013-05-29,14.38,14.5,14.2,14.42,128661,0
2013-05-30,14.5,14.58,14.31,14.52,123597,0
2013-05-31,14.42,14.83,14.42,14.76,129637,0
2013-06-03,14.75,14.81,14.38,14.75,164091,0
2013-06-04,14.75,14.87,14.46,14.7,148514,0
2013-06-05,14.7,14.7,14.29,14.42,181856,0
2013-06-06,14.38,14.67,14.3,14.67,136212,0
2013-06-07,14.77,15,14.56,14.97,187991,0
2013-06-10,15,15.33,14.82,15.18,302466,0
2013-06-11,15.12,15.12,14.66,14.76,193229,0
2013-06-12,14.83,15.89,14.82,15.55,253447,0
2013-06-13,15.62,15.62,15.3,15.6,128820,0
2013-06-14,15.6,16.09,15.52,16,219150,0
2013-06-17,16.08,16.53,16,16.5,234190,0
2013-06-18,16.5,16.71,16.14,16.26,220812,0
2013-06-19,16.21,16.23,15.55,15.58,362993,0
2013-06-20,15.48,15.54,15.15,15.28,220343,0
2013-06-21,15.33,15.83,15.33,15.7,267865,0
2013-06-24,15.62,15.72,14.92,15.5,318680,0
2013-06-25,15.58,15.59,15,15.16,287503,0
2013-06-26,15.12,15.22,14.52,15.02,651414,0
2013-06-27,15.04,15.23,14.81,14.96,749206,0
2013-06-28,14.89,15.06,14.58,14.7,1829891,0
2013-07-01,14.73,14.79,14.17,14.36,452350,0
2013-07-02,14.31,14.36,14.2,14.34,439148,0
2013-07-03,14.25,14.3,14,14.26,188531,0
2013-07-05,14.31,14.61,14.24,14.43,131921,0
2013-07-08,14.41,14.41,14.31,14.37,144046,0
2013-07-09,14.4,14.47,13.76,13.81,400218,0
2013-07-10,13.77,14.04,13.72,13.9,191220,0
2013-07-11,14.02,14.09,13.94,13.99,141003,0
2013-07-12,13.92,14.15,13.86,13.98,426767,0
2013-07-15,14.02,14.28,13.92,14.15,262898,0
2013-07-16,14.12,14.68,13.97,14.49,222911,0
2013-07-17,14.52,14.76,14.38,14.48,160173,0
2013-07-18,14.53,14.74,14.42,14.47,307911,0
2013-07-19,14.44,14.64,14.27,14.51,143906,0
2013-07-22,14.48,14.67,14.26,14.38,178091,0
2013-07-23,14.49,14.53,14.2,14.31,114841,0
2013-07-24,14.31,14.37,14.11,14.18,79295,0
2013-07-25,14.15,14.59,14.07,14.39,91673,0
2013-07-26,14.31,14.56,14.14,14.15,79372,0
2013-07-29,14.18,14.54,14.15,14.44,109594,0
2013-07-30,14.49,14.82,14.37,14.7,161773,0
2013-07-31,14.74,14.74,14.43,14.48,105314,0
2013-08-01,14.55,14.58,13.8,14,769938,0
2013-08-02,14.01,14.66,14.01,14.35,447183,0
2013-08-05,14.31,14.31,14.08,14.2,625890,0
2013-08-06,15.75,17.25,15.38,16.7,1914220,0
2013-08-07,16.63,16.63,15.68,16.25,352211,0
2013-08-08,15.96,16.58,15.75,16.38,178138,0
2013-08-09,16.34,16.54,16.01,16.22,133401,0
2013-08-12,16.04,16.51,15.57,16.38,218870,0
2013-08-13,16.36,16.87,16.24,16.7,273406,0
2013-08-14,16.64,16.86,16.51,16.63,124962,0
2013-08-15,16.55,16.64,16.11,16.39,159290,0
2013-08-16,16.33,16.44,16.01,16.27,156825,0
2013-08-19,16.4,16.63,16.25,16.26,124208,0
2013-08-20,16.21,16.82,16.04,16.69,129054,0
2013-08-21,16.71,16.71,16.39,16.52,184809,0
2013-08-22,16.59,17.23,16.52,16.81,99601,0
2013-08-23,16.77,17.12,16.77,16.9,82289,0
2013-08-26,16.86,17.2,16.59,16.79,123677,0
2013-08-27,16.67,16.88,16.26,16.41,140935,0
2013-08-28,16.37,16.49,16.02,16.18,136181,0
2013-08-29,16.09,16.47,16.09,16.34,58204,0
2013-08-30,16.3,16.57,16,16.21,204805,0
2013-09-03,16.26,16.48,16.17,16.23,108302,0
2013-09-04,16.27,16.85,16.08,16.73,131247,0
2013-09-05,16.69,17.51,16.69,17.39,141727,0
2013-09-06,17.44,18.55,17.44,18.24,270389,0
2013-09-09,18.37,18.44,18.15,18.28,180160,0
2013-09-10,18.38,18.56,17.9,18.49,223846,0
2013-09-11,18.47,18.91,18.33,18.74,110558,0
2013-09-12,18.77,18.82,18.45,18.48,85785,0
2013-09-13,18.53,18.82,18.44,18.73,121449,0
2013-09-16,18.86,19.19,18.71,18.99,123671,0
2013-09-17,19.02,19.36,18.93,19.24,81851,0
2013-09-18,19.29,19.67,19.2,19.28,142394,0
2013-09-19,19.36,19.58,18.76,19.06,134920,0
2013-09-20,19.17,19.29,18.75,18.75,275008,0
2013-09-23,19.14,19.71,18.91,19.25,281735,0
2013-09-24,19.33,19.68,19.09,19.45,165171,0
2013-09-25,19.52,19.58,19.14,19.3,39482,0
2013-09-26,19.36,19.47,18.98,19.07,74655,0
2013-09-27,18.98,19.12,18.82,18.97,72455,0
2013-09-30,18.82,18.88,18.52,18.6,133625,0
2013-10-01,18.66,18.72,18.27,18.62,143057,0
2013-10-02,18.4,18.73,18.02,18.5,98099,0
2013-10-03,18.51,18.51,18,18.38,108235,0
2013-10-04,18.33,18.99,18.33,18.72,125879,0
2013-10-07,18.65,18.74,18.51,18.72,53738,0
2013-10-08,18.75,18.86,18.49,18.64,59999,0
2013-10-09,18.64,18.79,18.1,18.2,106209,0
2013-10-10,18.37,18.69,18,18.6,102852,0
2013-10-11,18.52,18.7,18.43,18.51,50071,0
2013-10-14,18.46,18.64,18.36,18.41,95166,0
2013-10-15,18.34,18.34,17.95,18.06,50796,0
2013-10-16,18.09,18.63,18,18.43,133151,0
2013-10-17,18.34,18.56,18.34,18.56,81147,0
2013-10-18,18.68,18.94,18.46,18.52,94771,0
2013-10-21,18.48,18.7,18.1,18.3,101641,0
2013-10-22,18.36,18.4,17.94,18.04,37438,0
2013-10-23,17.92,18.27,17.87,18.05,57966,0
2013-10-24,18.01,18.4,17.96,17.96,104900,0
2013-10-25,18.07,18.16,17.56,17.74,67622,0
2013-10-28,17.77,17.87,17.54,17.79,68634,0
2013-10-29,17.92,18.49,17.77,17.95,129303,0
2013-10-30,18.01,18.13,17.41,17.52,72901,0
2013-10-31,17.55,17.55,16.74,16.83,155705,0
2013-11-01,16.81,17.33,16.5,17.31,135555,0
2013-11-04,17.29,17.49,16.51,16.86,130498,0
2013-11-05,16.73,16.78,16.5,16.67,99625,0
2013-11-06,16.7,16.71,15.57,15.9,131647,0
2013-11-07,15.9,15.94,14.71,15,441146,0
2013-11-08,14.97,17.67,14.95,16.87,402948,0
2013-11-11,16.76,17.2,16.36,16.69,215902,0
2013-11-12,15,18.26,15,16.95,646252,0
2013-11-13,16.86,17.5,15.94,17.36,341241,0
2013-11-14,17.26,17.69,16.83,17.07,280894,0
2013-11-15,17.04,17.04,16.69,16.79,115622,0
2013-11-18,16.74,17.2,16.19,16.52,216993,0
2013-11-19,16.38,16.8,16.11,16.61,217309,0
2013-11-20,16.68,17.02,16.44,16.99,125991,0
2013-11-21,17.02,17.61,16.98,17.6,158200,0
2013-11-22,17.55,17.93,17.49,17.61,147170,0
2013-11-25,17.6,17.6,16.66,17.15,356613,0
2013-11-26,17.19,17.96,17.02,17.09,222888,0
2013-11-27,17.08,17.65,17.08,17.5,57077,0
2013-11-29,17.45,17.97,17.23,17.77,80363,0
2013-12-02,17.79,17.86,16.8,17.04,122358,0
2013-12-03,16.98,17.61,16.95,17.32,122728,0
2013-12-04,17.24,17.39,16.95,17.03,109464,0
2013-12-05,16.75,16.75,15.6,15.87,419032,0
2013-12-06,16.4,16.73,16.06,16.26,242485,0
2013-12-09,16.29,16.57,16.19,16.43,122525,0
2013-12-10,16.38,16.52,16.04,16.08,103083,0
2013-12-11,16.01,16.09,15.63,15.78,128832,0
2013-12-12,15.74,15.77,15.46,15.46,197659,0
2013-12-13,15.45,16.22,15.41,15.99,239931,0
2013-12-16,16.03,16.15,15.87,15.98,108812,0
2013-12-17,15.94,15.94,15.61,15.7,139976,0
2013-12-18,15.71,15.8,15.45,15.67,192474,0
2013-12-19,15.61,15.82,15.29,15.34,248508,0
2013-12-20,15.4,15.72,15.25,15.57,249509,0
2013-12-23,15.57,15.87,15.28,15.59,185187,0
2013-12-24,15.57,16.09,15.48,15.73,103860,0
2013-12-26,15.8,16.18,15.6,15.62,128499,0
2013-12-27,15.52,15.87,15.44,15.78,217121,0
2013-12-30,15.79,16.19,15.74,15.97,145546,0
2013-12-31,15.98,16.14,15.59,15.61,181760,0
2014-01-02,15.62,15.89,15.49,15.83,382042,0
2014-01-03,15.76,15.84,15.45,15.67,98840,0
2014-01-06,15.76,16.1,15.39,15.97,390105,0
2014-01-07,16.06,16.28,15.91,16.18,201938,0
2014-01-08,16.13,16.5,16.04,16.43,217868,0
2014-01-09,16.39,16.91,16.38,16.7,144026,0
2014-01-10,16.75,17.3,16.56,17.24,206094,0
2014-01-13,17.02,17.22,16.53,16.9,249950,0
2014-01-14,16.93,17.33,16.85,17.2,146887,0
2014-01-15,17.21,18.03,17.21,17.69,326661,0
2014-01-16,17.69,18.08,17.49,18.05,171160,0
2014-01-17,18.1,19.21,17.82,18.92,379441,0
2014-01-21,19.07,19.33,18.58,18.71,220367,0
2014-01-22,18.77,19.33,18.76,19.29,197800,0
2014-01-23,19.29,19.33,18.7,18.78,106535,0
2014-01-24,18.65,18.66,18.18,18.39,132842,0
2014-01-27,18.42,18.42,17.4,17.58,117356,0
2014-01-28,17.64,17.72,17.43,17.62,183565,0
2014-01-29,17.38,17.58,17.06,17.3,163177,0
2014-01-30,17.44,17.74,17.3,17.71,114716,0
2014-01-31,17.52,17.68,17.36,17.47,177337,0
2014-02-03,17.4,17.49,16.23,16.64,206312,0
2014-02-04,16.76,16.85,16.18,16.22,129491,0
2014-02-05,16.15,16.17,15.59,15.91,174256,0
2014-02-06,15.91,16.3,15.73,15.9,160305,0
2014-02-07,15.93,16.26,15.76,16.26,156280,0
2014-02-10,16.32,16.44,15.88,16.4,92736,0
2014-02-11,16.45,16.85,16.45,16.72,61604,0
2014-02-12,16.7,17,16.5,16.62,60671,0
2014-02-13,16.52,17,16.5,16.96,64832,0
2014-02-14,16.98,17.03,16.71,17.01,110540,0
2014-02-18,16.99,17.28,16.69,16.75,161055,0
2014-02-19,17.15,17.53,16.75,17.42,369318,0
2014-02-20,17.4,18.26,17.08,17.98,423923,0
2014-02-21,17.82,18.14,16.23,16.38,754009,0
2014-02-24,16.36,16.52,16.15,16.4,205831,0
2014-02-25,16.45,16.48,16.16,16.21,257558,0
2014-02-26,16.21,16.8,16.19,16.6,143086,0
2014-02-27,16.42,17,16.39,16.97,194030,0
2014-02-28,17,17.48,16.89,17.02,210789,0
2014-03-03,16.79,16.79,16.22,16.58,169388,0
2014-03-04,16.82,16.98,16.57,16.7,134644,0
2014-03-05,16.62,16.87,16.39,16.74,84729,0
2014-03-06,16.73,16.9,16.57,16.87,76968,0
2014-03-07,16.97,16.99,16.62,16.68,92962,0
2014-03-10,16.63,16.76,16.14,16.2,138611,0
2014-03-11,16.19,16.59,16.19,16.39,292377,0
2014-03-12,16.35,16.65,16.2,16.32,206539,0
2014-03-13,16.33,16.76,16.26,16.48,158885,0
2014-03-14,16.4,16.67,16.28,16.57,70358,0
2014-03-17,16.59,16.97,16.43,16.49,128822,0
2014-03-18,16.55,16.86,16.42,16.78,132057,0
2014-03-19,16.67,16.79,16.36,16.49,130143,0
2014-03-20,16.42,16.55,16.27,16.49,89283,0
2014-03-21,16.6,16.7,16.28,16.38,186682,0
2014-03-24,16.37,16.51,15.82,16.4,238096,0
2014-03-25,16.72,17.95,16.69,17.45,483845,0
2014-03-26,17.57,17.65,16.57,16.63,184600,0
2014-03-27,16.77,16.77,16.2,16.33,181149,0
2014-03-28,16.35,16.5,15.76,16.16,169701,0
2014-03-31,16.3,16.42,16.16,16.33,116015,0
2014-04-01,16.3,16.57,16.08,16.34,91884,0
2014-04-02,16.34,16.69,16.29,16.44,139408,0
2014-04-03,16.42,16.48,16.14,16.15,100560,0
2014-04-04,16.28,16.28,15.71,15.78,162586,0
2014-04-07,15.7,15.75,15.08,15.11,357840,0
2014-04-08,15.17,15.34,14.89,15.15,157684,0
2014-04-09,15.17,15.63,15,15.49,123253,0
2014-04-10,15.52,15.52,14.88,15.02,187857,0
2014-04-11,14.89,15.12,14.73,15.07,191825,0
2014-04-14,15.23,15.51,14.98,15.38,128246,0
2014-04-15,15.45,15.45,14.59,14.87,183449,0
2014-04-16,14.93,15.01,14.08,14.42,336077,0
2014-04-17,14.41,15.42,14.35,15.4,180980,0
2014-04-21,15.37,15.54,15.09,15.44,117323,0
2014-04-22,15.47,15.83,15.4,15.62,124983,0
2014-04-23,15.57,15.62,15.02,15.29,84745,0
2014-04-24,15.4,15.43,14.84,14.91,63417,0
2014-04-25,14.82,14.82,14.33,14.48,86004,0
2014-04-28,14.57,14.66,14.18,14.52,100545,0
2014-04-29,14.53,14.69,14.34,14.64,122603,0
2014-04-30,14.58,15.3,14.53,15.25,1023703,0
2014-05-01,15.15,15.52,14.82,14.93,336365,0
2014-05-02,13.88,14.3,12.49,12.74,1105507,0
2014-05-05,12.63,12.76,11.78,11.86,1005773,0
2014-05-06,11.87,12.51,11.73,12.29,1008048,0
2014-05-07,12.27,12.31,11.81,12.18,728887,0
2014-05-08,12.22,12.47,12.02,12.31,478778,0
2014-05-09,12.23,12.86,12.05,12.85,499761,0
2014-05-12,12.91,13.14,12.84,13.07,245970,0
2014-05-13,13.03,13.16,12.91,12.93,255064,0
2014-05-14,12.87,13.08,12.82,12.83,275604,0
2014-05-15,12.7,12.72,12.48,12.61,207574,0
2014-05-16,12.58,12.64,12.36,12.5,198284,0
2014-05-19,12.42,12.81,12.37,12.81,103112,0
2014-05-20,12.66,12.68,12.03,12.3,318249,0
2014-05-21,12.38,12.47,12.05,12.38,323496,0
2014-05-22,12.43,12.68,12.32,12.53,109369,0
2014-05-23,12.59,12.99,12.48,12.98,122378,0
2014-05-27,12.98,13.28,12.81,13.24,179893,0
2014-05-28,13.19,13.4,12.95,13.14,139677,0
2014-05-29,13.15,13.43,13.11,13.12,101369,0
2014-05-30,13.16,13.16,12.8,12.92,98251,0
2014-06-02,12.92,12.92,12.24,12.35,124540,0
2014-06-03,12.33,12.47,12.2,12.42,73241,0
2014-06-04,12.34,12.51,12.05,12.27,81656,0
2014-06-05,12.33,12.69,12.26,12.47,152004,0
2014-06-06,12.57,12.63,12.25,12.33,190137,0
2014-06-09,12.35,12.44,12.1,12.44,197928,0
2014-06-10,12.45,12.69,12.38,12.53,307900,0
2014-06-11,12.49,12.64,12.2,12.5,322835,0
2014-06-12,12.43,12.5,12.35,12.49,123896,0
2014-06-13,12.85,13.3,12.77,13.15,153176,0
2014-06-16,13.11,13.51,13.11,13.3,246467,0
2014-06-17,13.35,13.67,12.99,13.59,113661,0
2014-06-18,13.54,13.87,13.49,13.83,74193,0
2014-06-19,13.82,13.82,13.59,13.67,54541,0
2014-06-20,13.68,13.68,13.29,13.35,117110,0
2014-06-23,13.33,13.44,13.1,13.29,52995,0
2014-06-24,13.29,13.7,13.14,13.3,85387,0
2014-06-25,13.24,13.46,13.09,13.2,98610,0
2014-06-26,13.25,13.25,13.05,13.22,45382,0
2014-06-27,13.13,13.21,13.1,13.13,215233,0
2014-06-30,13.15,13.2,13.02,13.2,74921,0
2014-07-01,13.19,13.47,13.15,13.33,160567,0
2014-07-02,13.3,13.89,13.25,13.67,87800,0
2014-07-03,13.76,14.25,13.68,13.91,71320,0
2014-07-07,13.89,13.9,13.43,13.57,114526,0
2014-07-08,13.57,13.57,13.03,13.4,128798,0
2014-07-09,13.41,13.41,13.03,13.13,89586,0
2014-07-10,12.81,13.07,12.72,12.97,80878,0
2014-07-11,12.92,13.34,12.92,13.2,104383,0
2014-07-14,13.33,13.58,13.22,13.31,74477,0
2014-07-15,13.22,13.28,12.7,13.13,125105,0
2014-07-16,13.23,13.35,13,13.32,184854,0
2014-07-17,13.23,13.68,13.23,13.3,83539,0
2014-07-18,13.26,13.51,13.17,13.21,128527,0
2014-07-21,13.15,13.17,12.88,13.04,176050,0
2014-07-22,13.07,13.17,12.88,12.98,162994,0
2014-07-23,12.96,13.07,12.88,12.9,66253,0
2014-07-24,12.93,13,12.63,12.69,69758,0
2014-07-25,12.56,12.56,12.11,12.24,115591,0
2014-07-28,12.26,12.38,12.11,12.14,189748,0
2014-07-29,12.17,12.61,12.11,12.29,101999,0
2014-07-30,12.38,12.57,12.23,12.44,88048,0
2014-07-31,12.34,12.61,12.24,12.57,146337,0
2014-08-01,9.75,9.95,8.96,9.15,2084444,0
2014-08-04,9.28,9.29,8.97,9.05,557088,0
2014-08-05,8.99,9.15,8.85,8.94,1017808,0
2014-08-06,8.91,9.02,8.81,8.96,334125,0
2014-08-07,8.98,9,8.85,8.86,112253,0
2014-08-08,8.86,8.9,8.5,8.52,180679,0
2014-08-11,8.46,8.71,8.45,8.56,204598,0
2014-08-12,8.52,8.57,8.41,8.5,161602,0
2014-08-13,8.5,8.7,8.47,8.67,139461,0
2014-08-14,8.68,8.94,8.67,8.8,192988,0
2014-08-15,8.88,8.88,8.7,8.82,162615,0
2014-08-18,8.89,9.07,8.86,9.03,293250,0
2014-08-19,9.06,9.1,8.87,8.91,124198,0
2014-08-20,8.9,8.9,8.46,8.49,234724,0
2014-08-21,8.5,8.54,8.34,8.48,280025,0
2014-08-22,8.5,8.79,8.36,8.6,622555,0
2014-08-25,8.83,8.97,8.82,8.92,117448,0
2014-08-26,8.92,9.14,8.9,9.13,67957,0
2014-08-27,9.18,9.21,9.04,9.07,121013,0
2014-08-28,9.06,9.06,8.78,8.79,53107,0
2014-08-29,8.81,8.85,8.72,8.78,67787,0
2014-09-02,8.82,9.04,8.75,9.01,94131,0
2014-09-03,9.03,9.05,8.59,8.65,145805,0
2014-09-04,8.7,8.84,8.44,8.45,130604,0
2014-09-05,8.41,8.56,8.21,8.22,1044031,0
2014-09-08,8.18,8.29,8.12,8.22,249439,0
2014-09-09,8.2,8.28,8.02,8.06,325143,0
2014-09-10,8.05,8.13,7.75,8.1,1915302,0
2014-09-11,8.08,8.52,8.06,8.49,368921,0
2014-09-12,8.51,8.67,8.41,8.64,180789,0
2014-09-15,8.66,8.66,8.35,8.58,195463,0
2014-09-16,8.53,8.65,8.43,8.51,154518,0
2014-09-17,8.57,8.75,8.56,8.65,145466,0
2014-09-18,8.67,8.81,8.67,8.78,98902,0
2014-09-19,8.84,8.85,8.68,8.69,395711,0
2014-09-22,8.66,8.71,8.48,8.53,126071,0
2014-09-23,8.48,8.61,8.48,8.5,122316,0
2014-09-24,8.52,8.63,8.5,8.54,103320,0
2014-09-25,8.5,8.57,8.3,8.4,127995,0
2014-09-26,8.41,8.46,8.26,8.31,94829,0
2014-09-29,8.21,8.39,8.19,8.25,207000,0
2014-09-30,8.25,8.27,8.06,8.07,161924,0
2014-10-01,8.02,8.11,7.89,7.91,221807,0
2014-10-02,7.94,8.22,7.85,8.14,123654,0
2014-10-03,8.23,8.31,8.07,8.08,137585,0
2014-10-06,8.07,8.17,7.7,7.71,386101,0
2014-10-07,7.65,7.81,7.58,7.64,297144,0
2014-10-08,7.94,8.51,7.8,8.43,566459,0
2014-10-09,8.48,8.7,8.14,8.58,307357,0
2014-10-10,8.36,8.67,8.2,8.41,188466,0
2014-10-13,8.45,8.82,8.42,8.66,128334,0
2014-10-14,8.72,8.96,8.66,8.8,176357,0
2014-10-15,8.71,8.92,8.53,8.71,285181,0
2014-10-16,8.61,9.09,8.61,8.96,268300,0
2014-10-17,9,9,8.62,8.65,292494,0
2014-10-20,8.61,8.85,8.49,8.75,120573,0
2014-10-21,8.78,8.84,8.62,8.75,244837,0
2014-10-22,8.74,8.79,8.39,8.58,215137,0
2014-10-23,8.64,8.83,8.52,8.75,318062,0
2014-10-24,8.75,9.14,8.73,9.03,600286,0
2014-10-27,9,9.06,8.81,8.95,77761,0
2014-10-28,8.97,9.46,8.73,9.43,261062,0
2014-10-29,9.46,9.6,9.25,9.56,237605,0
2014-10-30,9.56,9.7,9.36,9.65,166733,0
2014-10-31,10.58,10.85,10.07,10.35,369094,0
2014-11-03,10.19,10.25,9.96,10.23,234719,0
2014-11-04,10.22,10.38,10.05,10.22,115738,0
2014-11-05,10.33,10.44,10.09,10.18,122570,0
2014-11-06,10.18,10.42,10.12,10.41,106249,0
2014-11-07,10.39,10.39,10.15,10.35,85405,0
2014-11-10,10.21,10.35,9.5,9.75,328735,0
2014-11-11,9.71,9.83,9.51,9.68,181817,0
2014-11-12,9.66,10,9.63,9.91,244125,0
2014-11-13,10,10.36,9.98,10.21,196579,0
2014-11-14,10.21,10.35,10.1,10.18,108685,0
2014-11-17,10.13,10.22,9.72,9.74,115353,0
2014-11-18,9.71,9.98,9.71,9.77,113835,0
2014-11-19,9.8,9.83,9.54,9.75,168691,0
2014-11-20,9.68,9.9,9.6,9.75,143502,0
2014-11-21,9.92,9.98,9.61,9.65,128557,0
2014-11-24,9.64,10.01,9.63,9.91,137069,0
2014-11-25,9.91,10,9.58,9.72,149001,0
2014-11-26,9.69,9.88,9.53,9.79,75296,0
2014-11-28,9.63,9.79,9.6,9.66,66454,0
2014-12-01,9.6,9.77,9.52,9.7,88795,0
2014-12-02,9.74,10,9.6,9.88,103037,0
2014-12-03,9.85,10.04,9.82,9.93,98624,0
2014-12-04,9.9,9.97,9.7,9.76,108435,0
2014-12-05,9.76,10.22,9.75,10.09,134651,0
2014-12-08,10.09,10.23,9.76,9.82,98036,0
2014-12-09,9.68,10.1,9.5,10.07,108005,0
2014-12-10,10.01,10.05,9.52,9.7,126562,0
2014-12-11,9.78,9.95,9.62,9.64,101860,0
2014-12-12,9.63,9.83,9.5,9.62,59207,0
2014-12-15,9.63,9.69,9.29,9.47,125803,0
2014-12-16,9.43,9.78,9.31,9.35,168283,0
2014-12-17,9.35,9.49,9.19,9.39,142651,0
2014-12-18,9.52,10.01,9.39,9.98,180047,0
2014-12-19,9.99,10.19,9.82,10.04,489042,0
2014-12-22,10.07,10.28,9.91,10.22,135482,0
2014-12-23,10.3,10.35,10.17,10.33,126079,0
2014-12-24,10.33,10.36,10.21,10.24,50764,0
2014-12-26,10.29,10.68,10.29,10.53,58352,0
2014-12-29,10.47,10.71,10.41,10.46,67163,0
2014-12-30,10.4,10.6,10.12,10.28,66374,0
2014-12-31,10.28,10.57,10.28,10.42,69540,0
2015-01-02,10.52,10.63,10.29,10.41,70495,0
2015-01-05,10.31,10.6,10.3,10.39,112913,0
2015-01-06,10.38,10.42,9.77,9.95,95290,0
2015-01-07,10.05,10.12,9.79,10.11,94864,0
2015-01-08,10.1,10.42,10.1,10.35,61399,0
2015-01-09,10.33,10.51,10.18,10.23,51507,0
2015-01-12,10.2,10.28,10.02,10.1,48550,0
2015-01-13,10.21,10.32,9.67,9.77,132053,0
2015-01-14,9.67,9.89,9.67,9.76,48445,0
2015-01-15,9.83,9.83,9.24,9.33,67553,0
2015-01-16,9.27,9.58,9.1,9.48,96525,0
2015-01-20,9.42,9.49,9,9.21,136480,0
2015-01-21,9.17,9.31,9,9.05,82441,0
2015-01-22,9.14,9.48,8.98,9.46,54996,0
2015-01-23,9.22,9.61,9.09,9.12,60983,0
2015-01-26,9.09,9.44,9,9.4,102088,0
2015-01-27,9.29,9.42,9.29,9.37,53195,0
2015-01-28,9.43,9.43,9,9.01,100305,0
2015-01-29,9.04,9.24,8.99,9.22,58129,0
2015-01-30,9.12,9.26,8.92,8.96,59332,0
2015-02-02,9,9.3,8.9,9.09,50662,0
2015-02-03,9.2,9.29,9.08,9.27,44592,0
2015-02-04,9.21,9.43,9.04,9.15,52202,0
2015-02-05,9.21,9.49,9.19,9.41,44789,0
2015-02-06,9.4,9.49,9.23,9.37,41055,0
2015-02-09,9.37,9.41,8.97,9.23,92672,0
2015-02-10,9.31,9.34,9.02,9.16,43481,0
2015-02-11,9.15,9.17,8.92,9.05,61805,0
2015-02-12,9.12,9.25,9.02,9.18,82119,0
2015-02-13,9.37,10.13,9.37,9.86,189124,0
2015-02-17,9.84,10.25,9.84,10.01,149823,0
2015-02-18,10,10.23,9.93,10.15,109274,0
2015-02-19,10.06,10.19,9.99,10.06,53327,0
2015-02-20,10.06,10.2,9.88,10.17,125161,0
2015-02-23,10.14,10.43,9.88,10.38,129067,0
2015-02-24,10.47,10.51,9.98,10.25,52725,0
2015-02-25,10.19,10.56,10.19,10.45,65418,0
2015-02-26,10.47,10.59,10.15,10.39,62155,0
2015-02-27,10.39,10.51,10.24,10.38,61144,0
2015-03-02,10.46,10.86,10.35,10.85,74700,0
2015-03-03,10.78,10.85,10.47,10.78,166400,0
2015-03-04,10.7,10.82,10.59,10.66,260600,0
2015-03-05,10.7,10.8,10.45,10.79,172900,0
2015-03-06,10.67,10.67,10.2,10.39,84600,0
2015-03-09,10.38,10.45,10.24,10.43,50900,0
2015-03-10,10.27,10.41,10.16,10.25,50100,0
2015-03-11,10.23,10.48,9.98,10.38,154900,0
2015-03-12,10.46,10.68,10.21,10.3,75400,0
2015-03-13,10.16,10.42,10.07,10.34,56800,0
2015-03-16,10.42,10.58,10.28,10.46,81000,0
2015-03-17,10.39,10.39,9.76,10.13,88500,0
2015-03-18,10.14,10.14,9.89,10.05,126200,0
2015-03-19,10,10.14,9.93,10.05,71800,0
2015-03-20,10.1,10.16,9.93,9.97,106800,0
2015-03-23,10,10.21,9.87,9.99,64200,0
2015-03-24,10.02,10.18,9.97,10.13,23500,0
2015-03-25,10.17,10.17,9.73,9.76,69700,0
2015-03-26,9.74,9.93,9.59,9.64,74100,0
2015-03-27,9.67,9.73,9.45,9.54,102500,0
2015-03-30,9.55,9.91,9.55,9.74,74500,0
2015-03-31,9.69,9.93,9.5,9.92,273540,0
2015-04-01,9.85,10.15,9.61,9.75,202000,0
2015-04-02,9.75,9.88,9.66,9.7,55400,0
2015-04-06,9.68,9.86,9.68,9.85,97600,0
2015-04-07,9.81,9.86,9.69,9.73,85177,0
2015-04-08,9.74,9.95,9.72,9.8,44300,0
2015-04-09,9.79,9.8,9.62,9.69,37229,0
2015-04-10,9.74,9.81,9.62,9.68,46100,0
2015-04-13,9.7,10.13,9.6,9.93,126400,0
2015-04-14,9.9,10.1,9.8,9.93,99300,0
2015-04-15,10,10.69,9.94,10.42,160596,0
2015-04-16,10.37,10.48,10.27,10.39,52646,0
2015-04-17,10.3,10.35,10.07,10.3,127000,0
2015-04-20,10.33,10.52,10.31,10.38,125306,0
2015-04-21,10.45,10.67,10.39,10.49,158981,0
2015-04-22,10.5,10.75,10.5,10.61,69216,0
2015-04-23,10.55,11.05,10.55,11.02,146700,0
2015-04-24,11.55,12,11.22,11.55,329000,0
2015-04-27,11.62,11.75,11.46,11.68,240800,0
2015-04-28,11.64,11.89,11.4,11.52,420700,0
2015-04-29,11.49,11.62,11.39,11.46,171100,0
2015-04-30,11.34,11.56,11.07,11.39,165600,0
2015-05-01,11.41,11.54,11.07,11.45,97500,0
2015-05-04,11.51,11.71,11.3,11.33,102400,0
2015-05-05,11.29,11.31,10.87,11.01,116000,0
2015-05-06,11.08,11.31,11.06,11.26,121036,0
2015-05-07,11.25,11.55,11.24,11.33,147914,0
2015-05-08,11.47,11.6,11.22,11.24,181000,0
2015-05-11,11.25,11.45,11.2,11.25,84300,0
2015-05-12,11.21,11.31,11,11.22,91636,0
2015-05-13,11.23,11.3,11.05,11.19,59900,0
2015-05-14,11.22,11.37,11.11,11.34,72000,0
2015-05-15,11.31,11.48,11.23,11.45,125065,0
2015-05-18,11.49,11.53,11.31,11.53,148038,0
2015-05-19,11.5,11.52,11.21,11.34,115600,0
2015-05-20,11.38,11.39,11.21,11.35,55100,0
2015-05-21,11.28,11.36,11.13,11.21,74000,0
2015-05-22,11.18,11.3,10.99,11.06,47400,0
2015-05-26,11.06,11.13,10.81,10.96,80542,0
2015-05-27,10.93,11.17,10.68,11.13,73800,0
2015-05-28,11.19,11.19,10.88,10.93,180876,0
2015-05-29,10.91,11.03,10.67,10.87,95500,0
2015-06-01,10.98,11,10.71,10.97,132194,0
2015-06-02,10.78,11.22,10.75,11.03,94622,0
2015-06-03,11.05,11.31,10.98,11.3,81300,0
2015-06-04,11.23,11.44,10.98,11.15,106900,0
2015-06-05,11.09,11.35,10.99,11.13,94900,0
2015-06-08,11.15,11.32,11.07,11.25,45800,0
2015-06-09,11.23,11.39,11.1,11.35,56176,0
2015-06-10,11.44,11.86,11.38,11.76,215842,0
2015-06-11,11.84,11.9,11.75,11.86,58375,0
2015-06-12,11.8,11.99,11.7,11.86,66900,0
2015-06-15,11.83,12.12,11.63,12.07,110300,0
2015-06-16,12.02,12.5,12,12.04,130000,0
2015-06-17,12.1,12.2,11.81,11.85,67300,0
2015-06-18,12.12,12.12,11.84,11.96,85600,0
2015-06-19,11.93,12.02,11.83,11.85,148200,0
2015-06-22,11.96,12.01,11.7,11.77,61900,0
2015-06-23,11.76,11.9,11.58,11.75,108548,0
2015-06-24,11.77,11.84,11.6,11.68,49700,0
2015-06-25,11.69,11.91,11.67,11.9,44600,0
2015-06-26,11.9,12.16,11.56,12.07,367700,0
2015-06-29,11.95,12.08,11.4,11.49,106900,0
2015-06-30,11.58,11.67,11.34,11.45,63245,0
2015-07-01,11.52,11.52,11.27,11.42,77500,0
2015-07-02,11.41,11.41,11.16,11.25,64300,0
2015-07-06,11.2,11.39,11.15,11.29,56400,0
2015-07-07,11.28,11.69,11.2,11.61,94700,0
2015-07-08,11.51,11.75,11.51,11.59,107200,0
2015-07-09,11.74,11.82,11.55,11.74,48400,0
2015-07-10,11.86,12.05,11.85,11.98,51100,0
2015-07-13,12,12.1,11.92,12.06,71100,0
2015-07-14,12.05,12.41,12,12.4,94464,0
2015-07-15,12.36,12.4,12.13,12.39,67354,0
2015-07-16,12.42,12.5,12.18,12.43,72900,0
2015-07-17,12.45,12.5,12.32,12.48,45900,0
2015-07-20,12.47,12.47,12.02,12.16,111700,0
2015-07-21,12.13,12.39,12.13,12.27,109400,0
2015-07-22,12.26,12.42,12.24,12.4,72500,0
2015-07-23,12.41,12.47,11.88,11.89,132300,0
2015-07-24,11.86,11.92,11.51,11.58,83500,0
2015-07-27,11.51,11.73,11.51,11.59,37100,0
2015-07-28,11.67,11.67,11.02,11.32,83800,0
2015-07-29,11.35,11.5,11.18,11.2,53400,0
2015-07-30,11.1,11.75,10.85,11.67,236000,0
2015-07-31,11.84,13.22,11.8,12.4,575900,0
2015-08-03,12.36,12.5,11.64,11.97,155959,0
2015-08-04,11.95,12.1,11.72,11.99,152500,0
2015-08-05,12.01,12.1,11.66,11.7,75300,0
2015-08-06,11.4,11.82,11.29,11.37,71444,0
2015-08-07,11.24,11.51,11.19,11.37,72800,0
2015-08-10,11.41,11.68,11.21,11.42,98800,0
2015-08-11,11.29,11.54,11.13,11.17,157462,0
2015-08-12,11.09,11.37,10.95,11.27,37700,0
2015-08-13,11.32,11.75,11.27,11.6,66500,0
2015-08-14,11.63,11.89,11.56,11.75,69900,0
2015-08-17,11.67,12,11.5,11.72,92500,0
2015-08-18,11.67,11.93,11.44,11.83,69500,0
2015-08-19,11.77,11.9,11.55,11.72,65400,0
2015-08-20,11.66,11.78,11.37,11.39,64700,0
2015-08-21,11.19,11.42,11.1,11.2,100800,0
2015-08-24,10.76,11.22,10.68,10.78,149126,0
2015-08-25,11.11,11.15,10.6,10.67,59700,0
2015-08-26,10.92,10.92,10.57,10.85,94700,0
2015-08-27,10.87,11.06,10.57,10.91,113100,0
2015-08-28,10.84,11.21,10.7,11.14,84400,0
2015-08-31,11.35,12.04,11.35,11.74,134100,0
2015-09-01,11.49,11.87,11.46,11.7,108000,0
2015-09-02,11.87,11.96,11.46,11.85,67600,0
2015-09-03,11.91,12,11.83,11.88,48700,0
2015-09-04,11.71,11.93,11.62,11.76,43900,0
2015-09-08,11.91,11.99,11.73,11.95,68200,0
2015-09-09,12.03,12.23,11.56,11.59,59800,0
2015-09-10,11.54,11.76,11.45,11.74,47711,0
2015-09-11,11.65,11.68,11.5,11.66,48700,0
2015-09-14,11.64,11.64,11.33,11.51,31800,0
2015-09-15,11.5,12.5,11.5,12.01,132800,0
2015-09-16,12.03,12.11,11.68,11.8,67900,0
2015-09-17,11.76,12.5,11.76,12.3,73028,0
2015-09-18,12.14,12.64,12.11,12.5,153800,0
2015-09-21,12.6,12.66,12.01,12.45,86400,0
2015-09-22,12.33,12.46,12.26,12.38,71900,0
2015-09-23,12.42,12.62,12.15,12.24,49700,0
2015-09-24,12.17,12.5,12.01,12.43,68901,0
2015-09-25,12.51,12.51,11.5,11.65,74700,0
2015-09-28,11.61,11.61,10.51,10.96,157191,0
2015-09-29,11.14,11.23,10.79,10.93,64500,0
2015-09-30,10.98,11.53,10.98,11.41,116300,0
2015-10-01,11.4,11.4,10.76,11.02,82500,0
2015-10-02,10.96,11.68,10.81,11.66,122400,0
2015-10-05,11.73,11.82,11.47,11.48,57257,0
2015-10-06,11.36,11.49,10.84,11.02,87200,0
2015-10-07,11.11,11.35,10.93,11.26,110600,0
2015-10-08,11.3,11.5,11.03,11.26,51900,0
2015-10-09,11.3,11.71,11.3,11.71,47600,0
2015-10-12,11.78,12.08,11.58,11.93,56445,0
2015-10-13,11.9,11.94,11.39,11.49,36800,0
2015-10-14,11.54,11.74,11.41,11.53,45400,0
2015-10-15,11.5,11.5,11.19,11.21,90800,0
2015-10-16,11.26,11.41,11.14,11.21,44200,0
2015-10-19,11.22,11.45,10.94,11.03,61500,0
2015-10-20,10.97,11.147,10.82,10.99,59431,0
2015-10-21,11.06,11.08,10.72,10.8,60600,0
2015-10-22,10.85,10.85,10.51,10.55,130100,0
2015-10-23,10.69,10.72,10.38,10.45,122700,0
2015-10-26,10.49,10.59,10.2,10.3,91900,0
2015-10-27,10.23,10.63,10.08,10.14,105000,0
2015-10-28,12.06,12.93,11.65,11.96,625700,0
2015-10-29,11.96,12.34,11.89,11.94,196500,0
2015-10-30,12.01,12.16,11.57,11.77,97600,0
2015-11-02,11.69,12.29,11.62,12.25,148015,0
2015-11-03,12.18,12.3,12.05,12.12,97000,0
2015-11-04,12.1,12.27,11.97,12.22,176876,0
2015-11-05,12.19,12.35,12.07,12.14,64500,0
2015-11-06,12.1,12.29,11.99,12.19,109700,0
2015-11-09,12.12,12.28,12.1,12.21,53274,0
2015-11-10,12.2,12.3,12.1,12.17,46700,0
2015-11-11,12.16,12.27,12.1,12.13,86000,0
2015-11-12,12.1,12.28,12.1,12.1,99500,0
2015-11-13,12.1,12.24,12.03,12.1,132200,0
2015-11-16,12.11,12.24,12.1,12.18,113700,0
2015-11-17,12.15,12.74,12.11,12.47,123600,0
2015-11-18,12.43,12.82,12.42,12.63,82000,0
2015-11-19,12.63,12.88,12.54,12.87,76300,0
2015-11-20,12.96,13.43,12.92,13.31,181100,0
2015-11-23,13.27,13.49,13.27,13.37,135700,0
2015-11-24,13.36,13.4,13.15,13.29,65200,0
2015-11-25,13.2,13.3,13.02,13.16,80700,0
2015-11-27,13.23,13.51,13,13.33,72900,0
2015-11-30,13.39,13.45,13.1,13.13,105200,0
2015-12-01,13.11,13.25,12.67,12.77,115208,0
2015-12-02,12.99,13.21,12.79,12.81,87541,0
2015-12-03,12.85,13.3,12.71,12.82,100555,0
2015-12-04,12.82,13.27,12.75,13.24,94700,0
2015-12-07,13.25,13.31,12.79,12.9,83500,0
2015-12-08,12.8,13.02,12.76,12.76,53116,0
2015-12-09,12.75,12.88,12.6,12.69,70000,0
2015-12-10,12.71,12.93,12.67,12.83,51600,0
2015-12-11,12.62,12.82,12.27,12.39,119700,0
2015-12-14,12.4,12.44,12.11,12.16,120615,0
2015-12-15,12.23,12.34,12.12,12.21,89300,0
2015-12-16,12.25,12.25,11.86,12.2,117900,0
2015-12-17,12.19,12.25,12.17,12.21,118900,0
2015-12-18,12.16,12.25,12.1,12.2,364300,0
2015-12-21,12.2,12.27,12.02,12.2,106000,0
2015-12-22,12.24,12.25,12.04,12.11,73870,0
2015-12-23,12.25,12.35,12.17,12.2,75200,0
2015-12-24,12.21,12.25,12.11,12.13,65458,0
2015-12-28,12.16,12.27,12.14,12.18,89115,0
2015-12-29,12.22,12.29,12.2,12.22,106793,0
2015-12-30,12.15,12.27,12.04,12.07,87139,0
2015-12-31,12.09,12.28,12,12.2,104392,0
2016-01-04,12.09,12.09,11.36,11.91,196528,0
2016-01-05,11.95,12.2,11.82,11.83,72942,0
2016-01-06,11.72,12.82,11.72,12.72,299914,0
2016-01-07,12.75,13.63,12.58,13.45,534526,0
2016-01-08,13.53,14.58,13.52,14.23,765772,0
2016-01-11,14,14.61,13.875,14.1,656408,0
2016-01-12,14.22,14.35,13.33,13.77,212686,0
2016-01-13,13.79,14.01,13.46,13.63,192612,0
2016-01-14,13.98,14.6,13.87,14.49,457295,0
2016-01-15,14.15,14.293,13.8,14.05,216110,0
2016-01-19,13.92,13.92,13.92,13.92,0,0
2016-01-20,13.82,14.03,13.62,13.76,259343,0
2016-01-21,13.8,13.8,13.41,13.55,217323,0
2016-01-22,13.63,13.78,13.558,13.76,201628,0
2016-01-25,13.77,14.5,13.725,13.96,197242,0
2016-01-26,13.93,14.07,13.67,13.72,169410,0
2016-01-27,13.74,13.96,13.67,13.74,175185,0
2016-01-28,13.89,14.06,13.485,13.91,225890,0
2016-01-29,13.98,14.4,13.94,14.39,313562,0
2016-02-01,14.34,14.77,14.21,14.64,483911,0
2016-02-02,14.68,15.02,14.59,14.82,470237,0
2016-02-03,15.15,15.15,14.43,14.72,168538,0
2016-02-04,14.7,14.97,14.5,14.6,210169,0
2016-02-05,14.55,14.58,14,14.13,172216,0
2016-02-08,14,14.09,13.44,13.65,147754,0
2016-02-09,13.41,13.83,13.4,13.46,106590,0
2016-02-10,13.51,13.785,13.16,13.21,194796,0
2016-02-11,13.21,13.44,12.9,13.2,330362,0
2016-02-12,15.38,16.02,13.94,14.04,667850,0
2016-02-16,14.24,14.6,13.9,14.52,426541,0
2016-02-17,14.5,14.5,14.02,14.19,441267,0
2016-02-18,14.24,14.3505,13.66,13.92,329756,0
2016-02-19,13.95,14.08,13.43,13.59,319170,0
2016-02-22,13.63,14.004,13.63,13.75,170268,0
2016-02-23,13.73,14.035,13.68,13.8,204495,0
2016-02-24,13.75,14.26,13.66,14.11,226526,0
2016-02-25,14.13,14.28,13.84,14.06,100461,0
2016-02-26,14.01,14.2,13.89,14.05,117666,0
2016-02-29,13.98,14.1,13.78,13.85,155607,0
2016-03-01,13.85,13.99,13.48,13.75,136621,0
2016-03-02,13.76,14.49,13.75,14.43,295796,0
2016-03-03,14.35,14.96,14.23,14.59,487329,0
2016-03-04,14.55,14.62,14.24,14.27,134458,0
2016-03-07,14.22,14.86,14.11,14.85,149463,0
2016-03-08,14.83,14.98,14.2,14.41,201973,0
2016-03-09,14.48,14.65,14.245,14.56,207711,0
2016-03-10,14.56,14.72,13.75,13.97,259606,0
2016-03-11,14.1,14.51,13.98,14.45,258167,0
2016-03-14,14.37,14.56,14.18,14.32,134806,0
2016-03-15,14.16,14.35,13.8901,13.93,202039,0
2016-03-16,13.95,14.08,13.79,13.83,82427,0
2016-03-17,13.85,13.87,13.34,13.8,115996,0
2016-03-18,13.9,14.2236,13.8,14.18,166443,0
2016-03-21,14.12,14.18,13.86,14.04,116294,0
2016-03-22,13.95,14.06,13.79,13.87,182799,0
2016-03-23,13.94,13.962,13.6,13.68,67733,0
2016-03-24,13.65,13.65,12.95,12.98,237636,0
2016-03-28,12.99,13.0392,12.59,12.89,202348,0
2016-03-29,12.85,13.19,12.62,13.03,483540,0
2016-03-30,13.15,13.19,12.94,13,380864,0
2016-03-31,13.05,13.06,12.74,12.75,793712,0
2016-04-01,12.72,13.3,12.6701,13.24,91609,0
2016-04-04,13.24,13.26,12.35,12.64,448922,0
2016-04-05,12.53,12.79,11.02,12.51,2802337,0
2016-04-06,12.72,13.3,12.489,13.13,359971,0
2016-04-07,13.02,13.42,12.8704,13.29,275933,0
2016-04-08,13.3,13.3,12.85,12.89,143241,0
2016-04-11,12.92,12.97,12.18,12.32,288870,0
2016-04-12,12.3,12.8,12.22,12.47,157532,0
2016-04-13,12.5,12.6,12.26,12.58,186320,0
2016-04-14,12.55,12.58,12.05,12.09,267640,0
2016-04-15,12.1,12.22,11.83,11.98,386201,0
2016-04-18,11.98,12.32,11.72,12.11,435270,0
2016-04-19,12.1,12.1,11.93,12.02,167020,0
2016-04-20,12.01,12.2076,11.98,12.02,96220,0
2016-04-21,12,12.32,12,12.12,132927,0
2016-04-22,12.17,12.25,11.99,12.05,98231,0
2016-04-25,12.05,12.18,12.04,12.09,89885,0
2016-04-26,12.09,12.09,11.76,11.99,100878,0
2016-04-27,12.01,12.29,11.81,12.16,161928,0
2016-04-28,12.09,12.34,11.91,12.28,203140,0
2016-04-29,12,12.21,11.285,11.72,465302,0
2016-05-02,11.77,11.955,11.67,11.74,129798,0
2016-05-03,11.66,11.8099,11.54,11.66,134768,0
2016-05-04,11.62,11.97,11.58,11.88,134439,0
2016-05-05,11.95,11.96,11.74,11.76,162555,0
2016-05-06,11.68,11.91,11.53,11.79,134725,0
2016-05-09,11.81,12.06,11.78,11.93,108997,0
2016-05-10,11.96,11.96,11.6,11.73,234493,0
2016-05-11,11.74,11.82,11.53,11.55,140229,0
2016-05-12,11.58,11.58,10.8401,10.9,160879,0
2016-05-13,10.88,10.89,10.46,10.51,230353,0
2016-05-16,10.49,10.782,10.48,10.59,256476,0
2016-05-17,10.57,10.84,10.51,10.61,160147,0
2016-05-18,10.57,10.85,10.562,10.71,103801,0
2016-05-19,10.7,10.82,10.56,10.8,129970,0
2016-05-20,10.84,11.62,10.84,11.55,295928,0
2016-05-23,11.5,11.69,10.96,11,342606,0
2016-05-24,10.89,11.74,10.89,11.5,212484,0
2016-05-25,11.49,11.6483,11.39,11.49,245269,0
2016-05-26,11.47,11.53,11.25,11.34,130350,0
2016-05-27,11.4,11.81,11.225,11.61,173823,0
2016-05-31,11.6,11.65,11.48,11.55,104987,0
2016-06-01,11.48,11.8,11.48,11.71,109894,0
2016-06-02,11.65,11.9325,11.59,11.86,129263,0
2016-06-03,11.75,12,11.67,11.9,132296,0
2016-06-06,11.98,12.35,11.88,12.26,197238,0
2016-06-07,12.3,12.49,12.08,12.38,142314,0
2016-06-08,12.44,12.73,12.2,12.53,165627,0
2016-06-09,12.49,12.56,12.32,12.5,165567,0
2016-06-10,12.44,12.525,12.31,12.46,94540,0
2016-06-13,12.51,12.7,12.41,12.68,136705,0
2016-06-14,12.64,12.87,12.62,12.85,109123,0
2016-06-15,12.91,13.1,12.73,12.74,187614,0
2016-06-16,12.67,12.67,12.12,12.28,141727,0
2016-06-17,12.3,12.65,11.66,12.12,666354,0
2016-06-20,12.13,12.6,11.84,12.32,195332,0
2016-06-21,12.3,12.43,12.16,12.32,129804,0
2016-06-22,12.29,12.5,12.17,12.2,73268,0
2016-06-23,12.28,12.47,12.22,12.41,109514,0
2016-06-24,11.96,12.27,11.73,12.08,252098,0
2016-06-27,11.97,12.18,11.93,12.05,129801,0
2016-06-28,12.21,12.63,12.15,12.52,163540,0
2016-06-29,12.62,12.76,12.59,12.74,105733,0
2016-06-30,12.8,12.86,12.59,12.85,121176,0
2016-07-01,12.77,12.95,12.77,12.88,78859,0
2016-07-05,12.89,13.09,12.77,12.79,112604,0
2016-07-06,12.68,13.08,12.68,13.04,84038,0
2016-07-07,13.02,13.44,13.02,13.34,88889,0
2016-07-08,13.38,13.7,13.35,13.68,96706,0
2016-07-11,13.67,13.85,13.51,13.76,92932,0
2016-07-12,13.75,14.14,13.75,13.86,120786,0
2016-07-13,13.95,13.95,13.61,13.8,140732,0
2016-07-14,14.01,14.46,13.795,13.83,211542,0
2016-07-15,13.93,13.93,13.56,13.63,54814,0
2016-07-18,13.66,13.71,13.39,13.5,59717,0
2016-07-19,13.45,13.52,13.26,13.32,36882,0
2016-07-20,13.35,13.55,13.11,13.48,93181,0
2016-07-21,13.42,13.565,13.17,13.25,79075,0
2016-07-22,13.21,13.32,13.03,13.3,93296,0
2016-07-25,13.3,13.31,13.08,13.24,59605,0
2016-07-26,13.24,13.46,13.198,13.45,54615,0
2016-07-27,13.44,13.67,13.39,13.59,64953,0
2016-07-28,13.59,13.81,13.4101,13.57,68449,0
2016-07-29,14.83,15.33,14.49,14.79,1048614,0
2016-08-01,14.74,14.969,14.6201,14.81,134539,0
2016-08-02,14.65,14.8,14.47,14.79,232687,0
2016-08-03,14.73,14.92,14.7,14.83,265117,0
2016-08-04,14.85,15.01,14.7206,15,180297,0
2016-08-05,15.05,15.2,14.88,15.03,197803,0
2016-08-08,15,15.1,14.8,14.94,72751,0
2016-08-09,14.92,15.01,14.9,14.9,135655,0
2016-08-10,14.85,15.03,14.85,14.97,208509,0
2016-08-11,15.07,15.2,15,15.01,71525,0
2016-08-12,15.03,15.12,14.92,15.08,39538,0
2016-08-15,15.02,15.25,14.99,15.15,95594,0
2016-08-16,15.13,15.35,15.12,15.21,99184,0
2016-08-17,15.21,15.29,15.1,15.16,75857,0
2016-08-18,15.18,15.32,15.104,15.27,162198,0
2016-08-19,15.29,15.5,15.24,15.39,204517,0
2016-08-22,15.34,15.75,15.34,15.68,373151,0
2016-08-23,15.75,16.13,15.74,16.11,546477,0
2016-08-24,16.1,16.71,16.0701,16.42,663834,0
2016-08-25,16.35,17,16.27,16.79,539654,0
2016-08-26,16.75,16.98,16.65,16.71,291394,0
2016-08-29,16.75,16.79,16.46,16.48,172775,0
2016-08-30,16.42,16.59,16.27,16.32,254493,0
2016-08-31,16.3,16.4,16.08,16.3,192764,0
2016-09-01,16.2,16.325,15.86,15.95,190705,0
2016-09-02,15.93,16.28,15.85,16.27,125176,0
2016-09-06,16.22,16.44,16.11,16.42,72894,0
2016-09-07,16.41,16.64,16.35,16.49,166281,0
2016-09-08,16.57,16.59,16.42,16.44,179691,0
2016-09-09,16.3,16.49,16.14,16.15,109989,0
2016-09-12,16.16,16.43,15.91,16.41,165211,0
2016-09-13,16.29,16.84,16.29,16.75,243863,0
2016-09-14,16.76,16.89,16.54,16.61,106611,0
2016-09-15,16.59,16.9253,16.56,16.91,85389,0
2016-09-16,16.9,17.07,16.9,16.96,201449,0
2016-09-19,17.02,17.06,16.66,16.84,107941,0
2016-09-20,16.93,17.05,16.76,17.04,243746,0
2016-09-21,17.17,17.47,17.03,17.4,367897,0
2016-09-22,17.43,17.48,17.21,17.36,158910,0
2016-09-23,17.34,17.37,16.96,17.28,121788,0
2016-09-26,17.33,17.38,16.93,17.16,145266,0
2016-09-27,17.17,17.37,17.01,17.05,260443,0
2016-09-28,16.99,17.31,16.79,16.83,109432,0
2016-09-29,16.91,17.13,16.71,16.8,125475,0
2016-09-30,16.92,17.08,16.72,16.9,175989,0
2016-10-03,17,17.97,16.98,17.75,691427,0
2016-10-04,17.74,18.29,17.55,18.05,311866,0
2016-10-05,18.12,18.3399,17.99,18.23,305565,0
2016-10-06,18.33,18.54,18.061,18.41,401393,0
2016-10-07,18.47,18.5926,18.29,18.43,183876,0
2016-10-10,18.53,18.55,18.23,18.3,207279,0
2016-10-11,18.28,18.28,18.03,18.12,151840,0
2016-10-12,18.12,18.23,18,18.12,166572,0
2016-10-13,18.11,18.24,18,18.01,117475,0
2016-10-14,18.08,18.1,17.86,17.95,140972,0
2016-10-17,17.95,18.1,17.822,17.89,110228,0
2016-10-18,18.08,18.26,17.84,17.97,142787,0
2016-10-19,17.96,18.3,17.77,18.12,131638,0
2016-10-20,18.05,18.29,17.98,18.23,162246,0
2016-10-21,18.11,18.15,17.74,17.81,102504,0
2016-10-24,17.89,18.48,17.8462,18.35,137804,0
2016-10-25,18.35,18.36,17.73,17.86,111487,0
2016-10-26,17.78,17.98,17.44,17.48,96300,0
2016-10-27,17.58,17.58,17.05,17.14,150431,0
2016-10-28,19.88,20,18.4988,18.98,1107461,0
2016-10-31,18.97,18.98,18.39,18.4,289412,0
2016-11-01,18.34,18.34,17.77,18.19,342079,0
2016-11-02,18.1,18.23,17.71,18.06,200642,0
2016-11-03,18.07,18.31,18,18.1,166517,0
2016-11-04,18.17,18.4,18.03,18.09,191281,0
2016-11-07,18.1,18.36,18.07,18.26,156221,0
2016-11-08,18.21,18.46,17.99,18.26,126018,0
2016-11-09,17.08,18.07,17,17.84,774838,0
2016-11-10,17.84,18,16.95,16.96,414630,0
2016-11-11,16.8,17.09,16.26,16.47,543008,0
2016-11-14,16.37,16.64,16.2,16.25,410131,0
2016-11-15,16.23,16.54,16.22,16.32,648797,0
2016-11-16,16.16,16.73,16.1,16.32,823032,0
2016-11-17,16.41,17.17,16.34,17.15,785187,0
2016-11-18,17.09,17.79,16.96,17.43,444662,0
2016-11-21,17.44,17.75,17.35,17.61,188102,0
2016-11-22,17.57,17.95,17.47,17.95,184823,0
2016-11-23,17.8,17.93,17.69,17.72,133653,0
2016-11-25,17.82,18.16,17.81,18.16,68527,0
2016-11-28,18.17,18.26,17.97,18.06,130784,0
2016-11-29,18,18.415,17.91,18.35,193886,0
2016-11-30,18.34,18.34,17.99,18.2,282154,0
2016-12-01,18.16,18.36,17.69,17.89,273590,0
2016-12-02,17.78,18.08,17.7,17.96,134956,0
2016-12-05,17.95,18.28,17.83,17.93,112027,0
2016-12-06,18,18.08,17.6178,17.76,147057,0
2016-12-07,17.81,18.03,17.7,17.91,106813,0
2016-12-08,17.87,18.06,17.7,17.9,142330,0
2016-12-09,17.9,17.95,17.7,17.92,232199,0
2016-12-12,17.89,17.93,17.37,17.42,188935,0
2016-12-13,17.31,17.6,17.31,17.49,125248,0
2016-12-14,17.55,17.68,17.35,17.42,107713,0
2016-12-15,17.39,17.72,17.37,17.47,131158,0
2016-12-16,17.55,17.67,17.35,17.62,363960,0
2016-12-19,17.51,18.26,17.51,18.17,138441,0
2016-12-20,18.05,18.22,17.78,17.92,335997,0
2016-12-21,17.97,18.05,17.71,17.94,404396,0
2016-12-22,17.93,17.93,17.52,17.74,170598,0
2016-12-23,17.77,18.03,17.64,17.86,96503,0
2016-12-27,17.83,18.1,17.31,17.88,108185,0
2016-12-28,17.91,18.09,17.725,17.97,125465,0
2016-12-29,18,18.15,17.9,18.01,177011,0
2016-12-30,18.14,18.57,17.94,18.49,124384,0
2017-01-03,18.52,18.6,17.69,18.29,408642,0
2017-01-04,18.6,19,18.43,18.87,304003,0
2017-01-05,18.98,19.76,18.82,19.6,423869,0
2017-01-06,20,20,19.11,19.94,352858,0
2017-01-09,19.89,19.97,19.55,19.75,264386,0
2017-01-10,19.68,19.98,19.6,19.85,211513,0
2017-01-11,19.85,19.97,19.69,19.71,165527,0
2017-01-12,19.66,19.695,19.07,19.35,165129,0
2017-01-13,19.43,19.695,19.4,19.43,182844,0
2017-01-17,19.28,19.445,19.11,19.28,220890,0
2017-01-18,19.3,19.58,19.02,19.07,173299,0
2017-01-19,19.53,20.14,19.2,20.03,563771,0
2017-01-20,20,21.23,20,20.38,751576,0
2017-01-23,20.4,20.4,19.62,19.65,393414,0
2017-01-24,19.68,19.78,19.02,19.64,206303,0
2017-01-25,19.7,20.135,19.53,19.97,380895,0
2017-01-26,20.03,20.18,19.66,20.13,159673,0
2017-01-27,20.12,21,20.07,20.69,386860,0
2017-01-30,20.71,20.78,20.17,20.28,221300,0
2017-01-31,20.14,20.77,20.09,20.75,230026,0
2017-02-01,20.75,21.06,20.18,20.34,258672,0
2017-02-02,20.23,20.94,20.23,20.7,193397,0
2017-02-03,20.66,21.08,20.45,21.07,195148,0
2017-02-06,21.17,21.48,20.75,20.78,205408,0
2017-02-07,20.86,21.1199,20.59,20.69,127013,0
2017-02-08,20.67,21.2,20.3013,21.04,180257,0
2017-02-09,21.1,21.93,20.95,21.58,337930,0
2017-02-10,22.4,22.48,20.01,20.65,1022501,0
2017-02-13,20.81,20.81,19.74,20.03,558810,0
2017-02-14,19.92,20.5,19.92,20.23,232783,0
2017-02-15,20.06,20.13,19.57,19.89,336664,0
2017-02-16,19.81,19.99,19.68,19.88,191384,0
2017-02-17,19.88,19.99,19.48,19.87,206672,0
2017-02-21,19.85,20.1,19.8,19.94,181312,0
2017-02-22,19.89,20.08,19.81,19.95,130079,0
2017-02-23,20.03,20.37,19.87,20.29,146258,0
2017-02-24,20.26,21.33,20.2,21.23,278698,0
2017-02-27,21.11,21.21,20.805,20.89,128098,0
2017-02-28,20.92,21,20.61,20.69,123202,0
2017-03-01,20.7,20.86,20.48,20.82,260696,0
2017-03-02,20.81,20.93,20.56,20.9,125774,0
2017-03-03,20.9,20.9,20.565,20.81,123453,0
2017-03-06,20.69,21.21,20.69,21.1,146187,0
2017-03-07,21.11,21.94,21.01,21.94,421555,0
2017-03-08,21.95,22.15,21.74,22.01,188925,0
2017-03-09,21.91,22.34,21.88,22.06,185286,0
2017-03-10,22.27,22.48,22,22.47,134469,0
2017-03-13,22.46,22.96,22.38,22.95,186529,0
2017-03-14,22.75,23.26,22.72,23.19,366098,0
2017-03-15,23.18,23.66,23.11,23.5,249582,0
2017-03-16,23.59,23.76,23.25,23.57,174695,0
2017-03-17,23.61,24.46,23.44,24.44,317225,0
2017-03-20,24.23,24.67,23.98,24.34,196385,0
2017-03-21,24.41,24.6,23.93,24.13,272416,0
2017-03-22,24,24.16,22.26,22.5,464610,0
2017-03-23,22.62,23.57,22.5,23.06,226194,0
2017-03-24,23.17,23.74,22.99,23.62,209370,0
2017-03-27,23.71,23.968,23.25,23.88,183858,0
2017-03-28,23.97,24.15,23.84,24.12,103751,0
2017-03-29,24.17,24.36,23.87,24.02,139163,0
2017-03-30,24.06,24.34,23.94,24.3,102740,0
2017-03-31,24.35,25.12,24.24,24.83,320438,0
2017-04-03,24.93,24.93,23.92,24.76,335660,0
2017-04-04,24.79,25.16,24.17,24.21,283912,0
2017-04-05,24.27,24.5,23.89,23.9,142231,0
2017-04-06,23.82,24.105,23.43,24.05,131696,0
2017-04-07,24.05,24.26,23.89,24.17,135068,0
2017-04-10,24.14,24.26,23.6,23.74,85650,0
2017-04-11,23.76,24.1,23.65,23.98,64342,0
2017-04-12,23.94,24.01,23.42,23.56,73500,0
2017-04-13,23.5,23.83,23.5,23.55,92492,0
2017-04-17,23.52,23.85,23.48,23.77,70034,0
2017-04-18,23.77,24.19,22.85,23.21,253742,0
2017-04-19,23.32,23.92,23.32,23.85,216422,0
2017-04-20,23.95,24.475,23.8,24.44,170032,0
2017-04-21,24.38,24.4,23.89,23.91,100237,0
2017-04-24,24.22,24.345,23.85,24.18,91696,0
2017-04-25,24.32,25,24.32,24.8,152376,0
2017-04-26,24.74,25.14,24.51,24.54,145185,0
2017-04-27,24.59,25.24,24.35,24.96,144568,0
2017-04-28,23.7,25.76,22.9,25.36,629329,0
2017-05-01,25.34,25.89,25.07,25.68,262866,0
2017-05-02,25,26,24.995,25.74,355487,0
2017-05-03,25.6,25.6,24.33,24.5,453315,0
2017-05-04,24.56,24.9,24.31,24.82,141138,0
2017-05-05,24.94,25.13,24.62,24.75,121304,0
2017-05-08,24.83,24.98,24.65,24.88,92549,0
2017-05-09,24.83,24.89,24.55,24.76,167887,0
2017-05-10,24.8,25.32,24.77,25.11,151305,0
2017-05-11,25.1,25.48,25,25.19,172369,0
2017-05-12,25,25.4739,25,25.12,106586,0
2017-05-15,25.09,25.48,25.02,25.37,223235,0
2017-05-16,25.31,26.09,25.31,26.09,185219,0
2017-05-17,25.75,25.75,25,25.07,183787,0
2017-05-18,25.12,25.21,24.72,25.11,247731,0
2017-05-19,25.15,25.87,25.08,25.75,184495,0
2017-05-22,25.75,25.84,25.31,25.74,157776,0
2017-05-23,25.75,26.16,25.51,26.02,160996,0
2017-05-24,26.05,26.625,25.77,26.57,190313,0
2017-05-25,26.57,26.67,26.055,26.17,128966,0
2017-05-26,26.23,26.39,26.14,26.26,123025,0
2017-05-30,26.27,26.56,26.1,26.49,109167,0
2017-05-31,26.5,27,26.47,26.73,221271,0
2017-06-01,26.78,27.1,26.49,26.94,212282,0
2017-06-02,26.98,27.4,26.65,26.67,185987,0
2017-06-05,26.65,27,26.111,26.78,233022,0
2017-06-06,26.71,27.06,26.41,26.89,177206,0
2017-06-07,26.94,27.38,26.745,27.32,258024,0
2017-06-08,27.34,28,27.23,27.92,272724,0
2017-06-09,27.95,28.15,26.91,27.03,144432,0
2017-06-12,27.01,27.01,25.54,26.26,257078,0
2017-06-13,26.25,27.11,26.25,27.09,212973,0
2017-06-14,27.2,27.95,27.05,27.3,254944,0
2017-06-15,26.95,27.2093,26.27,26.61,163355,0
2017-06-16,26.42,27.09,26.38,27.03,286503,0
2017-06-19,27.22,27.3,26.59,27.22,178106,0
2017-06-20,27.24,27.44,26.35,26.49,260051,0
2017-06-21,26.58,26.96,26.315,26.48,332297,0
2017-06-22,26.55,26.97,26.42,26.95,182853,0
2017-06-23,26.96,27.33,26.96,27.24,430688,0
2017-06-26,27.28,27.53,26.9594,27.4,253991,0
2017-06-27,27.45,27.45,26.545,26.59,144871,0
2017-06-28,26.79,26.99,26.5,26.98,172250,0
2017-06-29,26.94,27.1,26.1,26.6,125752,0
2017-06-30,26.61,26.8,25.99,26.42,334610,0
2017-07-03,26.45,26.45,25.58,25.78,99098,0
2017-07-05,25.82,25.99,24.8601,25.98,305685,0
2017-07-06,25.8,25.85,24.915,24.92,190869,0
2017-07-07,25.1,25.39,24.65,25.26,207477,0
2017-07-10,25.16,25.31,24.54,24.59,218530,0
2017-07-11,24.57,25.44,24.57,25.06,158513,0
2017-07-12,25.26,25.5,24.87,25.28,83629,0
2017-07-13,25.34,25.48,24.94,25.45,179322,0
2017-07-14,25.49,26.07,25.49,25.98,137090,0
2017-07-17,26,26.33,25.88,26.26,137027,0
2017-07-18,26.24,26.25,25.52,25.56,246972,0
2017-07-19,25.67,26.57,25.67,26.21,202312,0
2017-07-20,26.38,26.76,26.07,26.64,165616,0
2017-07-21,26.75,27,26.22,26.4,84668,0
2017-07-24,26.39,26.63,26.03,26.17,124167,0
2017-07-25,26.16,26.37,25.24,25.25,317149,0
2017-07-26,25.34,25.9,25.06,25.9,202261,0
2017-07-27,26.03,26.64,25.81,25.85,344681,0
2017-07-28,25.25,27.51,25.22,26.81,448957,0
2017-07-31,26.85,27.47,26.85,27.27,304693,0
2017-08-01,27.41,27.929,27.225,27.74,179995,0
2017-08-02,27.86,27.86,27.235,27.47,124580,0
2017-08-03,27.47,27.64,27.24,27.57,120365,0
2017-08-04,27.62,27.7,27.35,27.61,76584,0
2017-08-07,27.62,27.93,27.48,27.88,78552,0
2017-08-08,27.86,28.6,27.7,28.21,114770,0
2017-08-09,28.05,28.4,27.58,27.68,163829,0
2017-08-10,27.5,27.64,26.67,27.08,204519,0
2017-08-11,26.86,27.73,26.29,26.92,244651,0
2017-08-14,27.23,27.8,27.04,27.48,125380,0
2017-08-15,27.61,27.7,27.21,27.26,89181,0
2017-08-16,27.34,28.12,27.34,28.12,239374,0
2017-08-17,27.99,28.14,27.49,27.76,162434,0
2017-08-18,27.56,27.8,27.23,27.62,89215,0
2017-08-21,27.6,27.93,27.14,27.47,73168,0
2017-08-22,27.62,27.72,27.43,27.48,73489,0
2017-08-23,27.35,27.68,27.08,27.24,107160,0
2017-08-24,27.23,27.57,27.08,27.25,74517,0
2017-08-25,27.23,27.485,26.82,26.92,131543,0
2017-08-28,27.03,27.68,26.87,27.66,89343,0
2017-08-29,27.49,27.69,27.34,27.59,81976,0
2017-08-30,27.64,27.9401,27.57,27.75,91416,0
2017-08-31,27.77,28.14,27.7,27.85,166105,0
2017-09-01,27.95,28.03,27.53,28.02,74836,0
2017-09-05,27.81,28.455,27.79,27.99,141888,0
2017-09-06,28.13,28.13,27.73,27.89,105162,0
2017-09-07,27.78,28.1,27.68,28.04,143004,0
2017-09-08,28.01,28.24,27.84,27.89,101814,0
2017-09-11,28.15,28.3925,27.92,28.18,86585,0
2017-09-12,28.27,28.79,28.16,28.73,276810,0
2017-09-13,28.65,29.24,28.65,29.22,183186,0
2017-09-14,29.12,29.95,28.835,29.92,129800,0
2017-09-15,29.78,29.98,29.52,29.95,317649,0
2017-09-18,29.93,30.31,29.53,29.57,149333,0
2017-09-19,29.44,29.46,28.83,28.86,91839,0
2017-09-20,28.85,29.21,28.7,29.17,75033,0
2017-09-21,29.14,29.63,28.86,29.59,81920,0
2017-09-22,29.74,29.96,29.32,29.84,102024,0
2017-09-25,29.85,30.36,29.49,29.63,171657,0
2017-09-26,29.77,30.05,29.59,29.99,88494,0
2017-09-27,30.05,31.69,29.88,31.38,217118,0
2017-09-28,31.3,31.6,31.01,31.6,104659,0
2017-09-29,31.61,31.82,31.27,31.37,185349,0
2017-10-02,31.45,31.87,31.29,31.85,254752,0
2017-10-03,31.85,32.05,31.48,31.62,97554,0
2017-10-04,31.69,31.9,31.1675,31.22,52200,0
2017-10-05,31.17,31.36,31.07,31.31,67108,0
2017-10-06,31.39,31.41,30.85,31.1,67197,0
2017-10-09,30.79,30.9,30.37,30.45,75129,0
2017-10-10,30.74,30.85,30.02,30.12,130373,0
2017-10-11,30.22,30.7,30,30.11,122165,0
2017-10-12,30.05,30.05,29.395,29.49,155735,0
2017-10-13,29.54,29.61,29.17,29.51,93198,0
2017-10-16,29.55,29.595,29.14,29.29,83186,0
2017-10-17,29.4,29.5,29.01,29.08,98998,0
2017-10-18,29.25,29.34,28.91,28.98,139427,0
2017-10-19,28.96,29.335,28.67,29.09,113321,0
2017-10-20,29.34,30.33,29.34,30.26,143370,0
2017-10-23,30.21,30.31,29.95,30.24,177774,0
2017-10-24,30.45,30.89,30.25,30.87,100518,0
2017-10-25,30.91,30.91,29.79,29.99,131878,0
2017-10-26,30.11,30.37,29.57,30.15,166078,0
2017-10-27,32.2,32.233,28.48,28.75,588495,0
2017-10-30,28.26,28.529,27.55,27.71,331263,0
2017-10-31,27.76,28.31,27.76,28.22,191736,0
2017-11-01,28.39,28.39,25.72,26.65,376241,0
2017-11-02,26.42,27.15,26.32,27.07,169265,0
2017-11-03,26.91,27.275,26.24,26.7,211072,0
2017-11-06,26.5,26.7,25.92,26.21,214779,0
2017-11-07,26.12,26.25,25.93,26.08,149272,0
2017-11-08,25.97,26.09,25.44,25.85,136729,0
2017-11-09,25.74,25.8,25.057,25.31,226533,0
2017-11-10,25.33,25.64,24.95,25.12,212785,0
