Date,Open,High,Low,Close,Volume,OpenInt
2010-06-23,12.5,12.5,12.5,12.5,5000,0
2010-06-24,12.25,12.5,12,12,5300,0
2010-06-25,12,12,12,12,6200,0
2010-06-28,12,12.2,11.9,11.9,9957,0
2010-06-29,12,12,11.75,11.75,10000,0
2010-06-30,11.6,11.6,11.6,11.6,300,0
2010-07-01,11.7,11.8,11.65,11.65,9130,0
2010-07-02,11.7,11.7,11.4,11.45,22600,0
2010-07-06,11.5,11.5,10.36,10.39,346789,0
2010-07-07,10,12.15,9.7,11.7,1260005,0
2010-07-08,11.98,12.3,11.72,12,495690,0
2010-07-09,11.97,12.24,11.61,12.13,273934,0
2010-07-12,12.09,12.39,11.99,12.28,191326,0
2010-07-13,12.28,12.28,11.67,11.78,699837,0
2010-07-14,11.85,11.85,11.06,11.29,346978,0
2010-07-15,11.25,11.26,10.77,11.19,160084,0
2010-07-16,11.16,11.17,10.87,11.02,176638,0
2010-07-19,11.04,11.2,10.75,11.17,429023,0
2010-07-20,11.06,11.37,11,11.37,359203,0
2010-07-21,11.39,11.78,11.29,11.58,208598,0
2010-07-22,11.66,12.03,11.61,12.03,166878,0
2010-07-23,11.95,12.82,11.75,12.37,237357,0
2010-07-26,12.46,12.64,12.37,12.45,206156,0
2010-07-27,12.5,12.53,12.12,12.45,242124,0
2010-07-28,12.35,12.9,12.13,12.79,113596,0
2010-07-29,12.8,13.2,12.58,12.66,167957,0
2010-07-30,12.59,12.79,12.2,12.65,184525,0
2010-08-02,12.81,12.81,12.6,12.77,116545,0
2010-08-03,12.99,15.56,12.77,14.9,490577,0
2010-08-04,14.9,15.52,14.14,14.64,165632,0
2010-08-05,14.47,14.7,14.25,14.62,129692,0
2010-08-06,14.5,14.85,14.29,14.84,88120,0
2010-08-09,14.77,14.98,14.55,14.72,85041,0
2010-08-10,14.5,14.86,14.41,14.69,134723,0
2010-08-11,14.51,14.7,14.3,14.55,126365,0
2010-08-12,14.4,14.59,14.31,14.59,41537,0
2010-08-13,14.51,14.51,14.33,14.4,28214,0
2010-08-16,14.38,14.7,14.38,14.63,55943,0
2010-08-17,14.7,14.7,14.45,14.5,31207,0
2010-08-18,14.52,16.08,14.36,15.77,134745,0
2010-08-19,15.76,15.95,14.79,15.31,59860,0
2010-08-20,15.23,15.85,15.04,15.79,69699,0
2010-08-23,15.92,15.92,14.82,15.07,47588,0
2010-08-24,14.84,14.84,14.46,14.58,74929,0
2010-08-25,14.76,14.76,14.25,14.56,89768,0
2010-08-26,14.6,14.92,14.5,14.68,22466,0
2010-08-27,14.49,14.83,14.3,14.78,37510,0
2010-08-30,14.87,14.93,14.49,14.5,39897,0
2010-08-31,14.36,14.66,14.24,14.49,58499,0
2010-09-01,14.64,15.63,14.64,15.21,32262,0
2010-09-02,15.31,15.37,15.03,15.09,11180,0
2010-09-03,15.25,15.77,15.17,15.75,25911,0
2010-09-07,15.74,15.91,15.63,15.85,55429,0
2010-09-08,15.85,15.85,15.16,15.21,22336,0
2010-09-09,15.35,15.45,14.15,15.24,81703,0
2010-09-10,15.2,15.37,14.98,15.02,59752,0
2010-09-13,15.13,15.85,15.13,15.85,23897,0
2010-09-14,15.82,15.82,15.3,15.71,50073,0
2010-09-15,15.69,15.97,15.63,15.67,35460,0
2010-09-16,15.65,15.65,15.08,15.21,31227,0
2010-09-17,15.16,15.29,14.65,15.16,84643,0
2010-09-20,15.14,15.45,15.14,15.21,85979,0
2010-09-21,15.21,15.4,14.9,15.15,55600,0
2010-09-22,15.06,15.06,14.62,14.79,129391,0
2010-09-23,14.73,14.96,14.63,14.95,50309,0
2010-09-24,14.95,14.95,14.6,14.85,40824,0
2010-09-27,14.79,15.36,14.5,15.05,57080,0
2010-09-28,15.13,15.56,14.94,15.56,41924,0
2010-09-29,15.5,16,15.24,15.58,81528,0
2010-09-30,15.59,15.87,15.43,15.61,28406,0
2010-10-01,15.62,15.87,15.57,15.67,96851,0
2010-10-04,15.62,15.84,15.18,15.68,82487,0
2010-10-05,15.69,15.81,15.41,15.8,161227,0
2010-10-06,15.67,15.7,15.42,15.51,53191,0
2010-10-07,15.5,15.56,15.41,15.42,29771,0
2010-10-08,15.41,15.54,15.16,15.39,41762,0
2010-10-11,15.31,15.64,15.31,15.44,28144,0
2010-10-12,15.34,15.63,15.12,15.61,53160,0
2010-10-13,15.58,16.86,15.28,16.59,197568,0
2010-10-14,16.56,17.09,16.25,16.44,153366,0
2010-10-15,16.65,16.95,16.53,16.86,217200,0
2010-10-18,16.86,17.38,16.86,17.25,108592,0
2010-10-19,17.1,17.2,16.79,17.12,108277,0
2010-10-20,17.12,17.53,17.12,17.4,32565,0
2010-10-21,17.49,17.5,17.23,17.43,47979,0
2010-10-22,17.42,17.58,17.42,17.52,46443,0
2010-10-25,17.49,17.6,17.44,17.52,52407,0
2010-10-26,17.42,17.54,17.1,17.25,42608,0
2010-10-27,17.13,17.37,16.94,17.33,91196,0
2010-10-28,17.34,17.34,16.75,17.03,44340,0
2010-10-29,16.95,17.06,16.85,17,70514,0
2010-11-01,17.01,17.01,16.24,16.95,128652,0
2010-11-02,16.25,17.35,16.22,16.99,170063,0
2010-11-03,17,17.18,16.9,17,218554,0
2010-11-04,17.14,17.36,16.88,16.98,123004,0
2010-11-05,16.89,17.1,16.89,17.02,127553,0
2010-11-08,17,17.13,16.65,16.88,49367,0
2010-11-09,16.91,16.91,16.01,16.22,88615,0
2010-11-10,16.19,16.35,15.74,16.33,55148,0
2010-11-11,16.21,16.28,15.83,16.1,60558,0
2010-11-12,16.11,16.11,15.36,15.92,61853,0
2010-11-15,16.01,16.14,15.82,16,20908,0
2010-11-16,15.88,15.95,15.45,15.65,68045,0
2010-11-17,15.69,15.82,15.63,15.7,27273,0
2010-11-18,15.88,16.25,15.83,16.15,31917,0
2010-11-19,16.21,16.61,16.21,16.27,33651,0
2010-11-22,16.2,16.27,16.14,16.14,27963,0
2010-11-23,16.14,16.25,16.11,16.13,34732,0
2010-11-24,16.14,17,16.14,16.93,33597,0
2010-11-26,16.83,16.92,16.75,16.88,4492,0
2010-11-29,16.5,16.97,16.5,16.87,20219,0
2010-11-30,16.74,16.8,16.54,16.75,29469,0
2010-12-01,16.92,17.56,16.92,17.45,130106,0
2010-12-02,17.3,17.35,17.04,17.23,162779,0
2010-12-03,17.06,17.45,16.93,16.93,83243,0
2010-12-06,16.9,16.97,16.72,16.88,51780,0
2010-12-07,17,17.2,16.9,17.08,68683,0
2010-12-08,17.07,17.1,16.9,16.9,41135,0
2010-12-09,16.9,17.17,16.69,17.16,74442,0
2010-12-10,17.13,17.36,17.13,17.28,342487,0
2010-12-13,17.25,17.4,17.17,17.25,61627,0
2010-12-14,17.2,17.2,16.9,17.17,151974,0
2010-12-15,16.98,17.35,16.98,16.99,106442,0
2010-12-16,16.96,17.33,16.96,17.27,33908,0
2010-12-17,17.36,17.87,17.28,17.46,89347,0
2010-12-20,17.39,17.74,17.32,17.71,29940,0
2010-12-21,17.72,18.08,17.65,17.97,28343,0
2010-12-22,17.91,18.16,17.9,17.96,18245,0
2010-12-23,17.99,18.28,17.97,18.19,20284,0
2010-12-27,18.22,18.47,18.09,18.39,19625,0
2010-12-28,18.27,18.55,18.2,18.49,38445,0
2010-12-29,18.45,18.72,18.45,18.67,202364,0
2010-12-30,18.65,19.08,18.61,19.01,22116,0
2010-12-31,19.06,19.25,18.7,18.84,26434,0
2011-01-03,18.98,19.56,18.93,19.56,111532,0
2011-01-04,19.25,19.53,18.57,18.67,86756,0
2011-01-05,18.64,19.06,18.3,18.52,80544,0
2011-01-06,18.71,18.71,17.89,17.89,47653,0
2011-01-07,17.9,17.91,17.46,17.78,43855,0
2011-01-10,17.75,17.75,17.17,17.49,52257,0
2011-01-11,17.75,18.86,17.69,18.79,46005,0
2011-01-12,18.61,18.73,18.07,18.1,23401,0
2011-01-13,18,18.41,17.95,18.4,40486,0
2011-01-14,18.4,18.84,18.29,18.66,50083,0
2011-01-18,18.66,18.84,18.25,18.63,49632,0
2011-01-19,18.82,18.82,18.45,18.51,50038,0
2011-01-20,18.51,18.93,18.49,18.76,47996,0
2011-01-21,18.86,18.86,18.54,18.81,58463,0
2011-01-24,18.75,18.93,18.74,18.93,26637,0
2011-01-25,18.9,18.9,18.4,18.77,84489,0
2011-01-26,18.78,19.06,18.68,19,29389,0
2011-01-27,18.94,19,18.8,18.84,22299,0
2011-01-28,18.86,18.89,18.15,18.61,37028,0
2011-01-31,18.51,18.63,18.51,18.55,74454,0
2011-02-01,18.55,18.79,18.51,18.75,127966,0
2011-02-02,18.58,18.8,18.53,18.69,15718,0
2011-02-03,18.65,18.84,18.51,18.82,13620,0
2011-02-04,18.74,18.94,18.72,18.92,11512,0
2011-02-07,18.91,19.19,18.85,19.16,19751,0
2011-02-08,19.2,19.72,19.13,19.72,24267,0
2011-02-09,19.6,19.6,19.2,19.5,17137,0
2011-02-10,19.42,20.21,19.26,20.17,41235,0
2011-02-11,20.01,20.25,19.83,19.9,21813,0
2011-02-14,19.93,19.95,19.56,19.76,12727,0
2011-02-15,19.46,19.65,17.25,17.33,284898,0
2011-02-16,17.23,17.23,16.45,16.91,267607,0
2011-02-18,16.99,17.04,16.44,16.8,69563,0
2011-02-22,16.68,17.07,16.68,16.98,70811,0
2011-02-23,16.96,16.96,16.13,16.14,185534,0
2011-02-24,16.12,16.46,16.05,16.15,61510,0
2011-02-25,16.13,16.55,16.13,16.46,33638,0
2011-02-28,16.49,16.6,16.32,16.55,71627,0
2011-03-01,16.57,16.92,16.5,16.67,122476,0
2011-03-02,16.6,17.07,16.6,16.95,38922,0
2011-03-03,17.1,17.64,17.06,17.29,109211,0
2011-03-04,17.29,17.49,17.07,17.48,40965,0
2011-03-07,17.48,17.49,16.52,16.98,32942,0
2011-03-08,16.96,17.28,16.79,17.07,18847,0
2011-03-09,17.05,17.15,16.85,16.95,32697,0
2011-03-10,16.67,16.96,16.61,16.96,27045,0
2011-03-11,16.92,17.32,16.81,16.91,16819,0
2011-03-14,16.69,16.82,16.64,16.73,34507,0
2011-03-15,16.56,16.78,16.2,16.48,59472,0
2011-03-16,16.37,16.75,16.33,16.51,43107,0
2011-03-17,16.62,16.69,16.44,16.5,40980,0
2011-03-18,16.69,16.69,16.12,16.26,73621,0
2011-03-21,16.3,16.37,16,16.32,68517,0
2011-03-22,16.21,16.39,16.21,16.31,58570,0
2011-03-23,16.25,16.33,16.16,16.31,84240,0
2011-03-24,16.31,16.42,16.23,16.24,47674,0
2011-03-25,16.26,16.67,16.22,16.61,28324,0
2011-03-28,16.65,16.75,16.39,16.4,15366,0
2011-03-29,16.34,16.35,16.2,16.22,56867,0
2011-03-30,16.21,16.21,15.83,16.04,94317,0
2011-03-31,15.96,16.03,15.56,15.67,197175,0
2011-04-01,15.64,16.08,15.56,15.98,57751,0
2011-04-04,16.08,16.49,15.97,16.14,41242,0
2011-04-05,16.09,16.21,15.88,15.95,168206,0
2011-04-06,15.95,16.07,15.87,15.92,34928,0
2011-04-07,15.88,16.14,15.88,15.99,48981,0
2011-04-08,16.06,16.07,15.78,15.87,42874,0
2011-04-11,15.83,15.96,15.51,15.6,66534,0
2011-04-12,15.5,15.58,15.2,15.26,23498,0
2011-04-13,15.3,15.58,14.56,14.8,97565,0
2011-04-14,14.72,15.11,14.72,15,85325,0
2011-04-15,15.06,15.19,15,15.08,32043,0
2011-04-18,15.09,15.28,15.09,15.16,18840,0
2011-04-19,15.21,15.42,15.14,15.4,24259,0
2011-04-20,15.57,16.17,15.55,16.02,31187,0
2011-04-21,16.06,16.13,15.88,16.1,30639,0
2011-04-25,16.2,16.2,16.04,16.04,10427,0
2011-04-26,16.03,16.63,16.03,16.5,82606,0
2011-04-27,16.55,16.68,16.47,16.5,105881,0
2011-04-28,16.44,16.51,16.44,16.51,11754,0
2011-04-29,16.5,16.56,16.46,16.5,50068,0
2011-05-02,16.52,16.7,16.45,16.46,30165,0
2011-05-03,19,19.1,17.99,18.51,242300,0
2011-05-04,18.6,19.1,18,18.19,109350,0
2011-05-05,18.26,18.26,18.05,18.09,90406,0
2011-05-06,18.35,18.35,18,18.01,39281,0
2011-05-09,18.11,18.15,17.64,17.9,58852,0
2011-05-10,17.9,18.41,17.9,18.06,64294,0
2011-05-11,17.96,18.23,17.96,18.1,19986,0
2011-05-12,18,18.26,18,18.21,25261,0
2011-05-13,18.08,18.37,18.07,18.22,21296,0
2011-05-16,18.11,18.27,18.11,18.2,58635,0
2011-05-17,18.14,18.3,18.06,18.21,32110,0
2011-05-18,18.17,18.24,18.1,18.22,9063,0
2011-05-19,18.19,18.21,18,18.19,21369,0
2011-05-20,18.1,18.16,18.05,18.07,9066,0
2011-05-23,18,18.13,17.75,17.8,44127,0
2011-05-24,17.84,18.02,17.8,17.87,13582,0
2011-05-25,17.71,18.07,17.71,18.01,30738,0
2011-05-26,17.9,18.38,17.9,18.23,24734,0
2011-05-27,18.21,18.28,17.98,18.12,16093,0
2011-05-31,18.16,18.63,18.02,18.23,46119,0
2011-06-01,18.12,18.12,17.8,17.99,15047,0
2011-06-02,18,18.17,17.94,18.16,12039,0
2011-06-03,18.01,18.32,17.99,18.09,27372,0
2011-06-06,18.01,18.13,17.75,17.84,58966,0
2011-06-07,17.91,18.29,17.91,18.05,67116,0
2011-06-08,18,18.02,17.8,17.88,73695,0
2011-06-09,17.89,18.17,17.88,18.11,25922,0
2011-06-10,18.02,18.12,17.88,17.95,39868,0
2011-06-13,17.9,17.9,17.56,17.64,101191,0
2011-06-14,17.78,17.85,17.62,17.63,54041,0
2011-06-15,17.68,17.69,17.57,17.67,29751,0
2011-06-16,17.6,17.86,17.41,17.76,45469,0
2011-06-17,17.84,17.84,17.54,17.75,42907,0
2011-06-20,17.75,18.01,17.66,18.01,38182,0
2011-06-21,18.12,18.45,18.04,18.27,53678,0
2011-06-22,18.3,19.28,18.14,18.91,75251,0
2011-06-23,18.79,18.8,17.89,18.12,79312,0
2011-06-24,18.07,18.35,17.3,17.3,1043956,0
2011-06-27,17.25,17.3,16.01,16.78,260050,0
2011-06-28,16.8,17.12,16.8,16.89,71224,0
2011-06-29,16.91,16.98,16.82,16.9,74961,0
2011-06-30,16.86,17.04,16.85,16.88,67248,0
2011-07-01,16.94,17.18,16.94,17.05,182651,0
2011-07-05,17.06,17.06,16.83,16.86,112785,0
2011-07-06,16.91,17.04,16.84,16.89,106958,0
2011-07-07,17.03,17.31,16.95,17.21,71629,0
2011-07-08,17.06,17.17,17.01,17.14,39002,0
2011-07-11,17,17.04,16.95,17.01,143242,0
2011-07-12,16.96,17.29,16.96,17.01,22608,0
2011-07-13,17.01,17.52,17.01,17.51,50101,0
2011-07-14,17.57,17.59,17.13,17.14,28563,0
2011-07-15,17.17,17.76,17.17,17.53,64979,0
2011-07-18,17.45,18,17.45,17.9,45720,0
2011-07-19,18.06,18.1,17.81,18.01,29481,0
2011-07-20,18.03,18.03,17.52,17.79,43329,0
2011-07-21,17.92,17.98,17.75,17.81,26318,0
2011-07-22,17.77,17.81,17.59,17.62,56267,0
2011-07-25,17.58,17.62,17.42,17.47,28100,0
2011-07-26,17.41,17.45,17.22,17.26,20178,0
2011-07-27,17.26,17.27,17.1,17.17,105370,0
2011-07-28,17.17,17.27,16.85,16.97,187862,0
2011-07-29,17,17.08,16.95,17.05,171565,0
2011-08-01,17.23,17.23,16.97,17,52121,0
2011-08-02,17,17.2,16.76,16.77,74868,0
2011-08-03,16.3,16.6,15.73,16.48,93880,0
2011-08-04,16.31,16.31,15.1,15.3,141934,0
2011-08-05,15.41,15.57,14.7,15.36,82834,0
2011-08-08,15.08,15.1,13.82,13.82,149463,0
2011-08-09,14.06,15.6,13.37,15.45,91009,0
2011-08-10,15.17,15.17,14.12,14.24,123031,0
2011-08-11,14.27,14.93,14.14,14.72,68530,0
2011-08-12,14.81,14.85,14.35,14.49,48978,0
2011-08-15,14.46,14.93,14.45,14.85,64812,0
2011-08-16,14.79,14.92,14.54,14.61,24463,0
2011-08-17,14.73,14.8,14.52,14.58,16050,0
2011-08-18,14.33,14.48,14.06,14.17,61594,0
2011-08-19,14,14.3,13.86,14.23,104927,0
2011-08-22,14.4,14.52,14,14.1,55059,0
2011-08-23,14.08,14.9,14.07,14.88,38345,0
2011-08-24,14.82,15.08,14.65,14.9,33588,0
2011-08-25,15.01,15.07,14.42,14.48,46778,0
2011-08-26,14.39,14.73,13.78,14.65,109272,0
2011-08-29,14.72,15.14,14.72,15.01,49757,0
2011-08-30,15.02,15.14,14.71,14.92,57497,0
2011-08-31,14.99,15.13,14.89,15,61829,0
2011-09-01,14.93,15.41,14.75,14.77,52095,0
2011-09-02,14.6,14.9,14.2,14.34,48515,0
2011-09-06,14.1,14.28,13.75,14.16,40192,0
2011-09-07,14.42,14.42,13.57,14.24,69323,0
2011-09-08,14.1,14.14,13.41,13.47,81159,0
2011-09-09,13.29,13.33,12.92,13.2,111210,0
2011-09-12,13.03,14.63,13,14.16,90886,0
2011-09-13,14.01,14.2,13.96,14.14,31492,0
2011-09-14,14.1,14.27,13.76,14.08,51698,0
2011-09-15,14.22,14.27,14.08,14.25,26715,0
2011-09-16,14.32,14.43,14.1,14.37,95704,0
2011-09-19,14.12,14.22,13.99,14.1,12903,0
2011-09-20,14.06,14.12,13.62,13.63,54849,0
2011-09-21,13.65,13.84,13.37,13.44,38467,0
2011-09-22,13.11,13.4,12.95,13.24,121401,0
2011-09-23,13.19,13.56,13.04,13.41,39768,0
2011-09-26,13.52,13.7,13.39,13.69,15978,0
2011-09-27,13.92,14.03,13.45,13.52,77630,0
2011-09-28,13.46,13.53,13.24,13.25,33039,0
2011-09-29,13.55,14,13.24,13.46,39922,0
2011-09-30,13.26,13.53,13.16,13.18,68816,0
2011-10-03,13.22,13.59,13.05,13.08,108033,0
2011-10-04,12.95,13.75,12.86,13.69,92617,0
2011-10-05,13.84,13.84,13.49,13.64,28826,0
2011-10-06,13.66,14.07,13.5,14,40837,0
2011-10-07,14.01,14.06,13.41,13.53,104413,0
2011-10-10,13.76,13.85,13.55,13.8,36887,0
2011-10-11,13.67,13.96,13.67,13.89,25888,0
2011-10-12,13.9,14.38,13.9,14.22,77974,0
2011-10-13,14.18,14.23,13.46,13.67,124577,0
2011-10-14,13.92,14.03,13.77,13.99,41828,0
2011-10-17,13.92,13.96,13.61,13.72,22345,0
2011-10-18,13.76,14.26,13.52,14.1,60861,0
2011-10-19,14.03,14.13,13.75,13.91,29775,0
2011-10-20,13.87,13.97,13.47,13.84,19126,0
2011-10-21,13.93,13.93,13.65,13.86,25539,0
2011-10-24,13.98,14.26,13.97,14.15,33200,0
2011-10-25,14.02,14.03,13.73,13.84,19202,0
2011-10-26,14.06,14.44,13.74,14.1,38478,0
2011-10-27,14.45,15.6,14.26,15.46,67416,0
2011-10-28,15.44,15.86,15.31,15.41,37080,0
2011-10-31,15.22,15.22,14.5,14.59,50765,0
2011-11-01,14.66,15.28,14.18,15.08,60436,0
2011-11-02,15.25,16.09,15.07,16.05,35487,0
2011-11-03,16.22,16.3,15.43,15.87,64765,0
2011-11-04,15.46,15.69,15.27,15.39,28869,0
2011-11-07,15.32,15.49,15.09,15.41,16267,0
2011-11-08,15.44,15.82,15.2,15.71,19837,0
2011-11-09,15.36,15.36,14.71,14.73,59903,0
2011-11-10,14.95,15.2,14.88,14.96,24728,0
2011-11-11,15.07,15.5,14.43,15.33,24951,0
2011-11-14,15.23,15.23,14.8,15.03,20659,0
2011-11-15,15.01,15.2,14.88,15.16,13037,0
2011-11-16,15.04,15.43,14.82,14.84,19306,0
2011-11-17,14.9,14.9,14.5,14.58,16799,0
2011-11-18,14.57,14.64,14.43,14.53,18174,0
2011-11-21,14.28,14.34,14.15,14.16,21410,0
2011-11-22,14.2,14.23,13.98,14.18,16338,0
2011-11-23,14,14.05,13.41,13.46,56555,0
2011-11-25,13.39,13.53,13.06,13.06,11682,0
2011-11-28,13.3,13.83,13.3,13.77,32759,0
2011-11-29,13.61,13.96,13.58,13.62,12672,0
2011-11-30,14.29,14.49,13.88,14.25,62657,0
2011-12-01,14,14.27,13.63,14.1,92602,0
2011-12-02,14.27,14.59,14.27,14.52,13977,0
2011-12-05,14.64,15.09,14.51,15.08,31026,0
2011-12-06,15.13,15.42,13.92,15.25,24284,0
2011-12-07,15.14,15.55,14.97,15.48,12838,0
2011-12-08,15.39,15.39,14.64,14.7,15011,0
2011-12-09,14.81,15.73,14.81,15.55,24141,0
2011-12-12,15.38,15.39,15.01,15.18,17093,0
2011-12-13,15.58,15.68,15.06,15.16,23266,0
2011-12-14,15.14,16.31,15.08,16.25,46067,0
2011-12-15,16.25,16.38,15.9,16.1,20963,0
2011-12-16,16.01,16.3,15.02,15.08,62298,0
2011-12-19,15.17,15.42,14.28,14.51,31359,0
2011-12-20,14.81,15.46,14.81,15.43,36341,0
2011-12-21,15.29,15.98,15.13,15.98,15025,0
2011-12-22,15.93,16.43,15.67,16.31,25411,0
2011-12-23,16.25,16.35,16.04,16.27,15183,0
2011-12-27,16.17,16.49,15.93,16.43,8924,0
2011-12-28,16.32,16.32,15.79,16.01,35435,0
2011-12-29,16.01,16.11,15.71,16.09,14820,0
2011-12-30,15.99,16.1,15.72,15.98,15845,0
2012-01-03,16.18,16.97,16.06,16.88,50939,0
2012-01-04,16.82,17.06,16.33,16.54,30472,0
2012-01-05,16.44,16.91,16.29,16.68,11135,0
2012-01-06,16.69,17.28,16.69,17.08,18223,0
2012-01-09,17.2,17.23,16.71,16.82,13379,0
2012-01-10,16.97,17.11,16.83,17.07,12780,0
2012-01-11,17.15,17.39,17.01,17.35,6564,0
2012-01-12,17.44,17.44,16.94,17.13,15457,0
2012-01-13,16.75,16.85,16.57,16.61,15081,0
2012-01-17,16.74,17,16.49,16.92,45993,0
2012-01-18,16.93,17.5,16.93,17.45,11886,0
2012-01-19,16.06,16.5,15.34,15.8,111229,0
2012-01-20,15.76,16.05,15.7,15.92,39410,0
2012-01-23,16.07,16.25,15.79,15.79,11711,0
2012-01-24,15.75,15.92,15.7,15.76,30587,0
2012-01-25,15.79,15.8,15.55,15.69,42899,0
2012-01-26,15.72,15.9,15.7,15.77,30899,0
2012-01-27,15.72,15.88,15.7,15.8,21505,0
2012-01-30,15.75,15.82,15.74,15.76,15916,0
2012-01-31,15.75,15.85,15.7,15.76,12052,0
2012-02-01,15.89,16.12,15.85,16.03,52942,0
2012-02-02,16,16.54,15.99,16.32,75182,0
2012-02-03,16.3,16.55,16.28,16.32,27910,0
2012-02-06,16.25,16.35,16.15,16.2,23341,0
2012-02-07,16.21,16.27,15.89,15.91,10900,0
2012-02-08,15.99,16.02,15.65,15.66,588477,0
2012-02-09,15.78,16.07,15.54,15.75,97769,0
2012-02-10,15.7,15.82,15.58,15.63,58481,0
2012-02-13,15.74,15.94,15.67,15.81,36229,0
2012-02-14,15.73,15.8,15.5,15.6,40886,0
2012-02-15,15.6,15.66,15.17,15.28,120042,0
2012-02-16,15.3,15.4,15.3,15.33,55232,0
2012-02-17,15.38,15.83,15.38,15.48,33495,0
2012-02-21,15.43,15.75,15.32,15.41,44525,0
2012-02-22,15.5,15.55,15.05,15.07,89835,0
2012-02-23,15.04,15.84,14.99,15.79,355095,0
2012-02-24,15.76,15.76,15.36,15.41,27384,0
2012-02-27,15.34,15.52,15.21,15.37,139888,0
2012-02-28,15.47,15.64,15.05,15.12,47681,0
2012-02-29,15.13,15.31,14.63,14.69,39751,0
2012-03-01,14.75,14.93,14.59,14.62,55459,0
2012-03-02,14.6,14.67,14.25,14.5,113772,0
2012-03-05,14.42,14.59,14.21,14.52,48606,0
2012-03-06,14.38,14.57,14.25,14.35,41836,0
2012-03-07,14.43,14.57,14.42,14.46,15714,0
2012-03-08,14.47,14.55,14.32,14.53,13989,0
2012-03-09,14.49,15.35,14.45,15.2,51815,0
2012-03-12,15.15,15.45,15.15,15.26,21283,0
2012-03-13,15.42,15.9,15.24,15.89,37535,0
2012-03-14,15.83,15.88,14.82,14.97,53339,0
2012-03-15,14.83,15.07,14.67,15,81567,0
2012-03-16,15.02,15.03,14.76,14.84,71084,0
2012-03-19,14.88,15.18,14.88,15.12,23776,0
2012-03-20,14.97,15.32,14.91,15.09,45867,0
2012-03-21,15.09,15.12,14.95,14.97,34404,0
2012-03-22,14.82,14.99,14.64,14.97,20613,0
2012-03-23,14.9,15,14.86,14.95,37238,0
2012-03-26,15.09,15.11,14.92,14.95,65216,0
2012-03-27,14.99,15.02,14.8,14.8,39955,0
2012-03-28,14.78,15.04,14.63,14.79,48467,0
2012-03-29,14.68,15.01,14.68,14.93,16738,0
2012-03-30,15.07,15.07,14.83,14.83,16258,0
2012-04-02,14.82,15.01,14.82,15.01,38708,0
2012-04-03,15.02,15.02,14.46,14.6,26991,0
2012-04-04,14.41,14.69,14.26,14.48,31099,0
2012-04-05,14.35,14.5,14.35,14.46,11758,0
2012-04-09,14.27,14.34,14.11,14.16,22218,0
2012-04-10,14.15,14.17,13.95,13.98,31343,0
2012-04-11,14.12,14.22,13.98,14.15,30343,0
2012-04-12,14.13,14.3,14.09,14.18,33604,0
2012-04-13,14.14,14.16,13.96,14.07,31334,0
2012-04-16,14.17,14.36,14.08,14.35,24497,0
2012-04-17,14.39,14.99,14.39,14.78,20442,0
2012-04-18,14.67,14.67,14.14,14.23,20976,0
2012-04-19,14.28,14.4,14.07,14.29,21949,0
2012-04-20,14.44,14.45,14.11,14.21,147011,0
2012-04-23,13.95,14.12,13.89,13.97,20871,0
2012-04-24,13.96,14.16,13.86,14.14,18666,0
2012-04-25,14.34,14.95,14.34,14.75,17842,0
2012-04-26,14.72,14.72,14.51,14.6,10925,0
2012-04-27,14.6,14.8,14.43,14.75,25273,0
2012-04-30,14.75,14.75,14.45,14.48,17074,0
2012-05-01,14.46,14.46,13.76,13.95,40788,0
2012-05-02,13.88,14.13,13.82,14.12,30282,0
2012-05-03,14.07,14.21,13.85,13.94,28950,0
2012-05-04,13.89,14.04,13.32,13.55,53105,0
2012-05-07,13.5,13.83,13.48,13.82,115995,0
2012-05-08,13.61,14.42,13.45,14.25,24770,0
2012-05-09,14.07,14.68,13.93,14.44,23874,0
2012-05-10,14.59,14.65,14.2,14.53,10494,0
2012-05-11,14.42,14.59,13.75,13.97,51203,0
2012-05-14,13.81,14.44,13.78,14.1,13468,0
2012-05-15,14.06,14.19,13.9,13.94,65730,0
2012-05-16,14.01,14.27,14.01,14.18,12924,0
2012-05-17,14.18,14.38,14.11,14.17,24312,0
2012-05-18,14.15,14.15,13.92,14.07,20455,0
2012-05-21,14.15,14.19,13.82,14.13,32262,0
2012-05-22,14.07,14.12,13.78,13.9,35637,0
2012-05-23,13.72,14.11,13.54,13.99,75768,0
2012-05-24,13.86,14.09,13.78,14.09,40258,0
2012-05-25,14.1,14.1,13.85,14.02,10821,0
2012-05-29,14.11,14.23,13.94,14.05,13249,0
2012-05-30,13.95,13.95,13.78,13.87,12321,0
2012-05-31,13.84,13.96,13.78,13.91,20783,0
2012-06-01,13.62,14.01,13.62,13.81,43305,0
2012-06-04,13.84,13.99,13.78,13.83,14968,0
2012-06-05,13.8,14.06,13.78,14.03,21854,0
2012-06-06,14.19,14.57,14.11,14.53,15585,0
2012-06-07,14.6,14.6,14.35,14.41,20848,0
2012-06-08,14.36,14.6,14.34,14.42,13178,0
2012-06-11,14.57,14.57,14,14.01,22660,0
2012-06-12,14.11,14.13,13.93,14.06,12957,0
2012-06-13,14.07,14.33,13.88,14.21,25782,0
2012-06-14,14.2,14.6,14.11,14.44,55345,0
2012-06-15,14.41,14.92,14.41,14.82,80237,0
2012-06-18,14.77,14.94,14.7,14.81,80089,0
2012-06-19,14.84,15.04,14.67,14.86,34115,0
2012-06-20,14.86,15,14.63,14.85,10340,0
2012-06-21,14.89,14.96,14.2,14.42,37346,0
2012-06-22,14.51,14.66,14.39,14.45,69228,0
2012-06-25,14.22,14.25,14.01,14.16,12066,0
2012-06-26,14.2,14.23,14,14.1,39832,0
2012-06-27,14.16,14.33,13.78,14.01,48735,0
2012-06-28,13.84,13.97,13.78,13.89,27548,0
2012-06-29,14.08,14.19,13.83,13.95,73152,0
2012-07-02,14.02,14.09,13.78,13.92,131590,0
2012-07-03,13.88,14.09,13.85,14.09,27299,0
2012-07-05,14.03,14.09,13.89,13.98,24060,0
2012-07-06,13.85,14.05,13.8,13.84,14999,0
2012-07-09,13.81,13.99,13.8,13.85,12672,0
2012-07-10,13.97,13.97,13.8,13.84,39618,0
2012-07-11,13.88,13.97,13.8,13.87,13720,0
2012-07-12,13.82,13.9,13.7,13.74,80486,0
2012-07-13,13.8,13.8,13.56,13.68,49505,0
2012-07-16,13.68,13.68,13.4,13.43,25800,0
2012-07-17,13.53,13.58,13.1,13.29,63478,0
2012-07-18,13.28,13.39,13.06,13.29,92879,0
2012-07-19,13.38,13.44,13.11,13.16,127756,0
2012-07-20,13.05,13.66,12.99,13.49,52026,0
2012-07-23,13.29,13.65,13.21,13.36,49014,0
2012-07-24,13.36,13.59,13.16,13.24,36586,0
2012-07-25,13.38,13.52,13.38,13.46,38890,0
2012-07-26,13.52,13.58,13.42,13.48,39780,0
2012-07-27,13.5,13.72,13.5,13.65,32679,0
2012-07-30,13.71,13.74,13.53,13.6,7947,0
2012-07-31,13.52,13.7,13.52,13.6,22918,0
2012-08-01,13.62,13.74,13.36,13.36,45505,0
2012-08-02,13.4,13.55,13.11,13.19,131013,0
2012-08-03,13.4,13.71,13.26,13.59,25309,0
2012-08-06,13.9,13.9,13.42,13.56,29492,0
2012-08-07,13.59,13.75,13.41,13.49,20758,0
2012-08-08,13.4,13.53,13.37,13.38,20187,0
2012-08-09,13.42,13.45,13.18,13.26,17677,0
2012-08-10,13.26,13.35,13.23,13.3,17000,0
2012-08-13,13.32,13.44,13.13,13.27,7163,0
2012-08-14,13.27,13.35,13.11,13.18,165236,0
2012-08-15,13.19,13.35,13.19,13.32,20477,0
2012-08-16,13.34,13.54,13.23,13.46,20812,0
2012-08-17,13.41,13.52,13.3,13.48,20080,0
2012-08-20,13.48,13.62,13.36,13.56,52901,0
2012-08-21,13.61,13.9,13.5,13.6,30316,0
2012-08-22,13.55,13.7,13.4,13.47,33270,0
2012-08-23,13.38,13.48,13.18,13.33,18354,0
2012-08-24,13.36,13.47,13.22,13.31,51377,0
2012-08-27,13.3,13.4,13.19,13.36,28569,0
2012-08-28,13.38,13.48,13.35,13.42,83870,0
2012-08-29,13.4,13.65,13.32,13.6,65563,0
2012-08-30,13.57,13.64,13.4,13.47,68813,0
2012-08-31,13.6,13.64,13.35,13.54,39606,0
2012-09-04,13.51,13.62,13.36,13.53,50019,0
2012-09-05,13.58,13.61,13.42,13.46,29325,0
2012-09-06,13.58,13.75,13.25,13.75,61742,0
2012-09-07,13.81,13.81,13.67,13.68,76121,0
2012-09-10,13.7,13.77,13.54,13.67,37798,0
2012-09-11,13.69,13.77,13.5,13.66,30474,0
2012-09-12,13.69,13.82,13.6,13.82,18494,0
2012-09-13,13.82,14.06,13.71,13.97,70993,0
2012-09-14,14,14.22,13.8,13.92,46777,0
2012-09-17,13.85,14.03,13.8,13.88,25200,0
2012-09-18,13.85,13.93,13.73,13.82,45962,0
2012-09-19,13.9,14.02,13.79,13.82,37433,0
2012-09-20,13.74,13.79,13.61,13.68,17287,0
2012-09-21,13.82,14.05,13.69,14.05,89657,0
2012-09-24,13.85,14.01,13.84,13.99,30662,0
2012-09-25,14.08,14.25,13.96,14.11,94198,0
2012-09-26,14.13,14.15,14.01,14.1,26555,0
2012-09-27,14.1,14.15,13.99,14.13,18677,0
2012-09-28,13.98,14.12,13.96,13.98,9916,0
2012-10-01,14.14,14.14,13.83,13.89,34572,0
2012-10-02,14,14.13,13.78,13.92,18981,0
2012-10-03,13.9,13.96,13.68,13.77,11845,0
2012-10-04,13.78,13.78,13.52,13.73,18559,0
2012-10-05,13.74,14.03,13.66,13.83,11379,0
2012-10-08,13.82,13.93,13.44,13.53,40516,0
2012-10-09,13.5,13.54,13.26,13.37,39809,0
2012-10-10,13.4,13.41,13.27,13.4,6093,0
2012-10-11,13.4,13.45,13.32,13.37,20990,0
2012-10-12,13.33,13.33,13.16,13.25,17958,0
2012-10-15,13.24,13.39,13.19,13.32,12060,0
2012-10-16,13.4,13.44,13.18,13.4,25988,0
2012-10-17,13.38,13.45,13.27,13.4,10707,0
2012-10-18,13.35,13.4,13.18,13.2,21839,0
2012-10-19,13.11,13.25,12.83,13.14,43091,0
2012-10-22,13.06,13.18,13.05,13.09,14121,0
2012-10-23,13.07,13.13,12.98,13.04,15702,0
2012-10-24,13.06,13.1,12.76,12.86,16999,0
2012-10-25,12.93,13.29,12.93,13.25,17495,0
2012-10-26,13.21,13.23,13.05,13.13,10047,0
2012-10-31,13.09,13.09,12.95,13.05,12055,0
2012-11-01,13.06,13.2,12.95,13.08,36151,0
2012-11-02,13.06,13.21,12.98,13.01,23729,0
2012-11-05,12.98,13.17,12.98,13.07,10282,0
2012-11-06,12.98,13.16,12.65,12.82,89286,0
2012-11-07,12.67,12.76,12,12.07,80607,0
2012-11-08,12.07,12.44,12.07,12.35,39274,0
2012-11-09,12.27,12.56,12.2,12.25,83217,0
2012-11-12,12.23,12.25,12,12.07,18937,0
2012-11-13,12.06,12.28,12.01,12.08,10376,0
2012-11-14,12.09,12.09,11.99,11.99,13982,0
2012-11-15,11.98,12.01,11.77,11.85,18050,0
2012-11-16,11.81,11.95,11.68,11.83,63800,0
2012-11-19,11.95,12.16,11.95,12.13,18365,0
2012-11-20,12.08,12.08,11.84,11.97,9669,0
2012-11-21,11.94,12.1,11.93,12.09,4162,0
2012-11-23,12.1,12.16,12.03,12.15,8860,0
2012-11-26,12.16,12.28,12.05,12.25,49953,0
2012-11-27,12.2,12.33,12.09,12.21,35623,0
2012-11-28,12.14,12.31,12.1,12.26,55574,0
2012-11-29,12.25,12.32,12.2,12.28,27388,0
2012-11-30,12.26,12.35,12.13,12.2,78809,0
2012-12-03,12.29,12.32,12.18,12.25,31422,0
2012-12-04,12.14,12.33,12.14,12.25,91705,0
2012-12-05,12.29,12.31,12.07,12.28,36224,0
2012-12-06,12.24,12.34,12.24,12.3,61499,0
2012-12-07,12.33,12.33,12.22,12.27,64502,0
2012-12-10,12.3,12.3,12.19,12.3,23873,0
2012-12-11,12.3,12.53,12.23,12.41,362930,0
2012-12-12,12.39,12.81,12.3,12.7,78940,0
2012-12-13,12.67,13.2,12.65,12.78,53709,0
2012-12-14,12.72,12.96,12.56,12.89,33328,0
2012-12-17,12.89,13.17,12.74,13.11,65393,0
2012-12-18,13.09,13.35,13.01,13.34,41665,0
2012-12-19,13.33,13.67,13.03,13.16,61185,0
2012-12-20,13.19,13.36,12.78,13.06,62217,0
2012-12-21,12.94,13.08,12.93,13.03,75185,0
2012-12-24,12.98,13.05,12.93,12.98,5653,0
2012-12-26,12.95,13,12.93,12.98,50369,0
2012-12-27,13.03,13.05,12.93,12.99,21215,0
2012-12-28,12.98,13.03,12.87,12.9,18794,0
2012-12-31,12.87,13.31,12.83,13.22,41011,0
2013-01-02,13.51,13.98,13.3,13.88,69136,0
2013-01-03,13.92,13.92,13.62,13.71,16137,0
2013-01-04,13.78,13.92,13.78,13.9,16339,0
2013-01-07,13.9,13.92,13.73,13.76,14641,0
2013-01-08,13.74,13.82,13.54,13.8,9720,0
2013-01-09,13.88,14.03,13.88,14,27943,0
2013-01-10,14.01,14.04,13.84,14.03,6733,0
2013-01-11,14.05,14.05,13.88,13.91,5824,0
2013-01-14,13.92,13.92,13.34,13.45,44437,0
2013-01-15,13.36,13.56,13.36,13.56,8300,0
2013-01-16,13.49,13.54,13.44,13.46,3498,0
2013-01-17,13.47,13.5,13.32,13.38,14982,0
2013-01-18,13.35,13.35,13.13,13.19,32026,0
2013-01-22,13.15,13.33,13.13,13.17,11328,0
2013-01-23,13.19,13.22,12.85,12.88,18100,0
2013-01-24,12.92,13,12.5,12.98,77918,0
2013-01-25,13.04,13.06,12.95,13.06,12472,0
2013-01-28,13.13,13.43,13.07,13.41,17610,0
2013-01-29,13.4,13.5,13.4,13.44,20084,0
2013-01-30,13.4,13.4,13.06,13.11,11926,0
2013-01-31,13.13,13.28,13.03,13.19,31632,0
2013-02-01,13.2,13.47,13.08,13.45,48415,0
2013-02-04,13.42,13.62,13.31,13.36,11977,0
2013-02-05,13.44,13.44,13.29,13.38,15943,0
2013-02-06,13.35,13.45,13.3,13.45,8350,0
2013-02-07,13.48,13.48,13.18,13.3,9134,0
2013-02-08,13.34,13.41,13.19,13.33,16230,0
2013-02-11,13.32,13.93,13.2,13.84,12350,0
2013-02-12,13.94,13.97,13.53,13.78,18677,0
2013-02-13,13.82,13.88,13.5,13.78,17309,0
2013-02-14,13.6,13.92,13.59,13.88,18262,0
2013-02-15,13.93,13.95,13.58,13.85,43027,0
2013-02-19,13.82,14.01,13.82,14,54336,0
2013-02-20,14.03,14.16,13.89,13.95,46215,0
2013-02-21,13.95,14.1,13.94,13.97,37942,0
2013-02-22,14.06,14.23,13.97,14.19,8649,0
2013-02-25,14.23,14.25,13.8,13.84,30472,0
2013-02-26,13.91,14.15,13.91,14.06,29047,0
2013-02-27,14.05,14.33,14.02,14.12,48200,0
2013-02-28,14.09,14.26,13.96,14.05,60310,0
2013-03-01,13.91,14.03,13.79,13.88,66512,0
2013-03-04,13.86,13.88,13.37,13.65,17800,0
2013-03-05,13.68,13.76,13.55,13.69,19747,0
2013-03-06,13.69,14.02,13.67,14.02,11867,0
2013-03-07,14,14.24,13.99,14.18,31651,0
2013-03-08,14.25,14.31,14.05,14.24,32692,0
2013-03-11,14.21,14.25,14.15,14.21,9030,0
2013-03-12,14.14,14.21,13.89,13.98,75337,0
2013-03-13,14.03,14.2,13.95,14.17,29400,0
2013-03-14,14.15,14.25,14.07,14.25,26705,0
2013-03-15,14.17,14.19,13.86,14,94015,0
2013-03-18,13.82,14,13.75,13.93,35625,0
2013-03-19,13.92,14.09,13.77,13.94,28472,0
2013-03-20,13.89,14.02,13.73,13.99,26352,0
2013-03-21,13.87,13.93,13.66,13.81,18297,0
2013-03-22,13.99,14.18,13.77,14.14,15644,0
2013-03-25,14.27,14.3,14.1,14.25,10033,0
2013-03-26,14.28,14.49,14.19,14.45,9345,0
2013-03-27,14.32,14.49,14.26,14.46,14752,0
2013-03-28,14.49,14.8,14.37,14.69,66111,0
2013-04-01,14.62,14.9,14.44,14.62,65736,0
2013-04-02,14.74,14.98,14.34,14.38,32810,0
2013-04-03,14.45,14.94,14.35,14.72,59644,0
2013-04-04,14.72,14.92,14.72,14.91,23185,0
2013-04-05,14.7,14.72,14.48,14.52,12572,0
2013-04-08,14.56,14.69,14.28,14.42,22221,0
2013-04-09,14.4,14.59,14.36,14.52,10094,0
2013-04-10,14.64,14.64,14.36,14.43,15374,0
2013-04-11,14.44,14.55,14.36,14.41,3105,0
2013-04-12,14.32,14.35,14.23,14.26,6524,0
2013-04-15,14.16,14.32,13.1,13.17,34827,0
2013-04-16,13.34,14.23,13.12,14.06,30924,0
2013-04-17,13.91,13.91,12.82,13.2,42985,0
2013-04-18,13.23,13.56,12.97,13.02,89315,0
2013-04-19,13.03,13.2,13,13.1,46382,0
2013-04-22,13.19,13.5,12.57,13.41,14435,0
2013-04-23,13.55,13.82,13.48,13.8,185531,0
2013-04-24,13.92,14.05,13.8,14.04,10031,0
2013-04-25,14.03,14.33,14.03,14.24,13546,0
2013-04-26,14.24,14.24,13.81,13.99,20439,0
2013-04-29,14.09,14.09,13.87,13.91,7959,0
2013-04-30,13.96,14.45,13.74,14.33,109382,0
2013-05-01,14.24,14.25,13.68,13.68,51804,0
2013-05-02,13.77,13.91,13.63,13.67,11867,0
2013-05-03,13.86,14.22,13.8,14.12,15636,0
2013-05-06,14.19,14.55,14.15,14.4,16463,0
2013-05-07,14.48,14.5,14.3,14.46,11635,0
2013-05-08,14.38,14.48,14.13,14.32,24590,0
2013-05-09,14.23,14.27,13.65,13.68,26490,0
2013-05-10,13.69,13.75,13.5,13.64,11388,0
2013-05-13,13.51,13.7,13.47,13.7,9691,0
2013-05-14,13.68,13.86,13.52,13.82,23470,0
2013-05-15,13.75,14.04,13.74,14,29121,0
2013-05-16,13.99,14.13,13.84,14.05,14902,0
2013-05-17,14.07,14.35,14.05,14.3,25696,0
2013-05-20,14.22,14.28,14.05,14.16,11714,0
2013-05-21,14.11,14.36,14.11,14.27,4699,0
2013-05-22,14.22,14.49,13.86,13.88,15676,0
2013-05-23,13.75,14.15,13.75,13.88,14033,0
2013-05-24,13.88,13.96,13.77,13.86,9198,0
2013-05-28,13.96,14.77,13.96,14.29,26351,0
2013-05-29,14.22,14.63,14.03,14.46,17037,0
2013-05-30,14.55,14.84,14.52,14.82,12709,0
2013-05-31,14.7,14.87,14.4,14.46,35033,0
2013-06-03,14.55,15.28,14.49,15.12,102861,0
2013-06-04,15.19,15.46,15.01,15.37,42879,0
2013-06-05,15.31,15.4,15.06,15.22,24871,0
2013-06-06,15.21,15.49,15.04,15.28,22546,0
2013-06-07,15.4,15.6,15.09,15.23,22409,0
2013-06-10,15.33,15.4,15.14,15.31,18091,0
2013-06-11,15.11,15.35,14.84,15.05,34529,0
2013-06-12,15.24,15.34,15.04,15.05,18135,0
2013-06-13,15.1,17.7,15.1,16.78,233570,0
2013-06-14,16.76,16.79,15.83,15.86,52658,0
2013-06-17,15.94,16.07,15.17,15.4,20192,0
2013-06-18,15.41,15.91,15.33,15.77,32236,0
2013-06-19,15.74,15.88,15.5,15.59,14896,0
2013-06-20,15.34,15.56,15.02,15.05,23865,0
2013-06-21,15.48,15.53,15.1,15.52,78705,0
2013-06-24,15.42,15.45,15.07,15.24,28658,0
2013-06-25,15.42,15.53,15.08,15.46,32731,0
2013-06-26,15.63,15.72,15.1,15.23,25224,0
2013-06-27,15.27,15.79,15.11,15.3,53297,0
2013-06-28,15.22,15.59,15.1,15.14,59690,0
2013-07-01,15.21,15.64,15.21,15.61,43427,0
2013-07-02,15.7,15.7,15.26,15.42,17575,0
2013-07-03,15.5,15.5,15.09,15.39,10336,0
2013-07-05,15.75,15.99,15.6,15.99,19713,0
2013-07-08,16,16.5,16,16.43,23278,0
2013-07-09,16.32,16.67,16.24,16.4,50125,0
2013-07-10,16.35,16.41,16.06,16.11,22242,0
2013-07-11,16.34,16.4,15.84,16.38,27274,0
2013-07-12,16.32,16.34,15.86,15.86,26820,0
2013-07-15,15.92,16.4,15.92,16.31,52395,0
2013-07-16,16.27,16.59,16.2,16.23,44347,0
2013-07-17,16.36,16.41,16.08,16.22,28126,0
2013-07-18,16.21,16.44,16.1,16.32,29924,0
2013-07-19,16.27,16.42,16.27,16.4,40248,0
2013-07-22,16.37,16.53,16.05,16.53,30252,0
2013-07-23,16.5,16.84,16.5,16.64,20311,0
2013-07-24,16.65,16.66,16.38,16.5,19836,0
2013-07-25,16.41,16.86,16.4,16.77,39614,0
2013-07-26,16.55,16.74,16.08,16.22,26642,0
2013-07-29,16.09,16.22,15.93,16,7862,0
2013-07-30,16.16,16.21,15.89,16.13,9050,0
2013-07-31,16.42,16.56,16.22,16.22,20589,0
2013-08-01,16.37,16.71,16.17,16.25,22970,0
2013-08-02,16.18,16.95,16.02,16.14,22600,0
2013-08-05,16.15,16.4,16.15,16.38,12051,0
2013-08-06,16.39,16.54,15.28,15.59,28502,0
2013-08-07,15.55,15.7,15.25,15.25,18815,0
2013-08-08,15.37,15.68,15.24,15.59,30955,0
2013-08-09,15.68,15.7,15.53,15.64,8744,0
2013-08-12,15.47,15.75,15.38,15.67,8782,0
2013-08-13,15.81,15.81,15.56,15.7,5444,0
2013-08-14,15.68,15.69,15.07,15.08,13450,0
2013-08-15,15.01,15.02,14.36,14.51,36863,0
2013-08-16,14.41,14.84,14.41,14.62,17978,0
2013-08-19,14.75,14.75,14.01,14.15,19401,0
2013-08-20,14.17,14.49,14.15,14.31,20018,0
2013-08-21,14.21,14.44,14.13,14.29,13232,0
2013-08-22,14.19,15.08,14.15,14.84,28122,0
2013-08-23,14.86,14.98,14.73,14.81,5574,0
2013-08-26,14.78,14.88,14.7,14.76,5546,0
2013-08-27,14.51,14.66,14.16,14.2,36009,0
2013-08-28,14.34,14.6,14.14,14.17,14146,0
2013-08-29,14.18,14.5,14.1,14.46,32031,0
2013-08-30,14.43,14.43,14,14.13,25389,0
2013-09-03,14.36,14.71,14.36,14.63,23514,0
2013-09-04,14.58,15.31,14.56,15.27,42503,0
2013-09-05,15.31,15.41,15.13,15.25,28899,0
2013-09-06,15.38,15.4,14.96,15.11,17528,0
2013-09-09,15.13,15.54,15.1,15.48,23062,0
2013-09-10,15.48,15.64,15.45,15.64,20787,0
2013-09-11,15.64,15.7,15.56,15.57,23434,0
2013-09-12,15.64,15.7,15.36,15.56,25097,0
2013-09-13,15.64,15.86,15.42,15.69,18496,0
2013-09-16,15.9,15.9,15.53,15.59,20844,0
2013-09-17,15.59,15.76,15.59,15.75,19787,0
2013-09-18,15.71,15.92,15.6,15.68,865739,0
2013-09-19,15.5,15.5,14.64,14.68,133785,0
2013-09-20,14.79,14.79,14.5,14.7,110536,0
2013-09-23,14.72,14.9,14.62,14.84,42516,0
2013-09-24,14.87,14.88,14.69,14.81,34959,0
2013-09-25,14.66,14.92,14.61,14.64,30078,0
2013-09-26,14.69,14.72,14.39,14.62,29880,0
2013-09-27,14.47,14.65,14.47,14.55,18848,0
2013-09-30,14.4,14.63,14.32,14.55,66496,0
2013-10-01,14.5,14.72,14.5,14.67,36354,0
2013-10-02,14.64,15,14.56,14.83,51935,0
2013-10-03,14.75,14.84,14.55,14.76,50111,0
2013-10-04,14.72,14.83,14.5,14.59,47762,0
2013-10-07,14.4,14.84,14.4,14.67,33432,0
2013-10-08,14.74,14.86,14.66,14.66,25855,0
2013-10-09,14.74,14.81,14.25,14.3,50543,0
2013-10-10,14.53,14.62,14.3,14.47,71114,0
2013-10-11,14.4,14.9,14.28,14.65,74989,0
2013-10-14,14.51,14.75,14.42,14.52,37315,0
2013-10-15,14.52,14.62,14.42,14.51,41263,0
2013-10-16,14.66,14.74,14.5,14.52,21766,0
2013-10-17,14.41,14.85,14.41,14.8,25167,0
2013-10-18,14.95,14.98,14.81,14.89,42555,0
2013-10-21,14.88,14.98,14.78,14.79,35008,0
2013-10-22,14.83,15.33,14.8,15.33,141562,0
2013-10-23,15.25,16.02,15.24,16,98072,0
2013-10-24,15.98,16.34,15.86,16.25,70416,0
2013-10-25,16.35,16.44,16,16.12,44247,0
2013-10-28,16.09,16.37,16.07,16.33,38720,0
2013-10-29,16.35,16.53,16.33,16.51,40344,0
2013-10-30,16.53,16.59,16.41,16.44,35880,0
2013-10-31,16.4,16.5,16.35,16.4,45371,0
2013-11-01,16.35,16.58,16.27,16.5,49958,0
2013-11-04,16.48,16.59,16.19,16.52,33583,0
2013-11-05,16.46,16.67,16.37,16.61,44423,0
2013-11-06,16.59,16.59,15.9,16.05,78441,0
2013-11-07,16.1,16.13,15.41,15.83,69757,0
2013-11-08,15.9,16.59,15.9,16.33,37003,0
2013-11-11,16.32,16.35,16.08,16.23,17807,0
2013-11-12,16.35,16.41,16,16.24,13958,0
2013-11-13,16.22,16.39,15.99,16.06,20028,0
2013-11-14,16,16.06,15.9,15.99,61945,0
2013-11-15,15.96,16.19,15.96,16.1,69459,0
2013-11-18,16.21,16.53,16.05,16.14,19998,0
2013-11-19,16.29,16.42,15.96,16.09,19188,0
2013-11-20,16.21,16.21,15.37,15.63,25215,0
2013-11-21,15.77,16.39,15.68,16.36,22672,0
2013-11-22,16.41,16.62,16.2,16.51,38937,0
2013-11-25,16.56,16.7,16.54,16.68,51275,0
2013-11-26,16.68,17,16.53,16.7,59825,0
2013-11-27,16.77,16.9,16.67,16.9,24748,0
2013-11-29,17.04,17.07,16.93,17,12735,0
2013-12-02,16.83,17.02,15.85,15.94,30300,0
2013-12-03,15.86,16.16,15.5,15.76,23177,0
2013-12-04,15.65,15.8,15.58,15.68,37281,0
2013-12-05,15.63,16.11,15.6,15.93,10275,0
2013-12-06,16.08,16.18,14.88,14.91,70966,0
2013-12-09,14.97,15.06,14.2,14.36,192747,0
2013-12-10,14.38,14.4,13.87,14.02,301066,0
2013-12-11,14.09,14.11,13.65,13.74,483925,0
2013-12-12,13.79,14.16,13.54,13.85,1140470,0
2013-12-13,13.94,14.9,13.91,14.81,163661,0
2013-12-16,14.92,14.98,14.65,14.69,37826,0
2013-12-17,14.71,14.74,14.42,14.54,21747,0
2013-12-18,14.61,14.61,13.93,14.03,75244,0
2013-12-19,14.05,14.29,13.95,13.98,33581,0
2013-12-20,14.04,14.54,14.04,14.35,97588,0
2013-12-23,14.42,14.5,13.67,13.94,59882,0
2013-12-24,14,14.08,13.94,13.96,13180,0
2013-12-26,14.06,14.16,13.92,13.94,43438,0
2013-12-27,14.01,14.12,13.5,13.73,65085,0
2013-12-30,13.72,14.5,13.72,14.32,64863,0
2013-12-31,14.42,14.99,14.4,14.89,101443,0
2014-01-02,14.9,15.38,14.75,15.29,88922,0
2014-01-03,15.3,15.68,15.16,15.55,64308,0
2014-01-06,15.6,15.8,15.3,15.67,69227,0
2014-01-07,15.75,15.9,15.65,15.8,108788,0
2014-01-08,15.84,16.01,15.69,15.8,66587,0
2014-01-09,15.82,15.82,14.96,15.19,65999,0
2014-01-10,15.23,15.23,14.83,15.15,42541,0
2014-01-13,15.15,15.8,15.09,15.32,53629,0
2014-01-14,15.4,15.46,15.15,15.27,46666,0
2014-01-15,15.27,15.4,15.14,15.22,25593,0
2014-01-16,15.2,15.44,15.2,15.32,28721,0
2014-01-17,15.32,15.55,15.19,15.33,36479,0
2014-01-21,15.38,15.56,15.25,15.55,30524,0
2014-01-22,15.6,15.71,15.47,15.68,14688,0
2014-01-23,15.63,15.86,15.45,15.67,29612,0
2014-01-24,15.6,15.82,15.46,15.69,64357,0
2014-01-27,15.62,15.62,15.3,15.41,28294,0
2014-01-28,15.39,15.5,14.82,15.06,54533,0
2014-01-29,14.87,14.93,14.57,14.62,62298,0
2014-01-30,14.69,14.69,14.48,14.51,47202,0
2014-01-31,14.26,14.44,14.2,14.24,74191,0
2014-02-03,14.24,14.34,13.79,14.31,93204,0
2014-02-04,14.36,14.48,13.9,13.91,53011,0
2014-02-05,13.9,14.12,13.63,13.92,41559,0
2014-02-06,13.93,14.07,13.67,13.9,56270,0
2014-02-07,14.05,14.07,13.77,13.99,33345,0
2014-02-10,14.01,14.35,13.9,14.31,38992,0
2014-02-11,14.43,15.12,14.4,14.66,49947,0
2014-02-12,15.3,15.72,15.15,15.68,61032,0
2014-02-13,15.57,16.35,15.43,16.23,41780,0
2014-02-14,16.26,16.37,15.97,16.21,21467,0
2014-02-18,16.34,16.91,16.21,16.89,37631,0
2014-02-19,16.81,16.84,16.49,16.52,32754,0
2014-02-20,16.59,16.75,16.45,16.7,18272,0
2014-02-21,16.78,16.85,16.59,16.66,28793,0
2014-02-24,16.76,17.05,16.76,16.99,68832,0
2014-02-25,17.05,17.05,16.89,16.98,35600,0
2014-02-26,17,17.09,16.55,16.75,21038,0
2014-02-27,16.69,17.38,16.69,17.34,50176,0
2014-02-28,17.4,17.4,17.08,17.13,18336,0
2014-03-03,17.04,17.11,16.81,16.96,43609,0
2014-03-04,17.17,17.89,17,17.44,68981,0
2014-03-05,17.39,17.39,16.95,17.18,36812,0
2014-03-06,17.29,17.49,17.05,17.11,14572,0
2014-03-07,17.25,17.38,17.12,17.3,34145,0
2014-03-10,17.28,17.33,17.14,17.23,13524,0
2014-03-11,17.24,17.32,16.78,16.9,15443,0
2014-03-12,16.76,17.11,16.61,16.93,14438,0
2014-03-13,17.05,17.05,16.4,16.53,21213,0
2014-03-14,16.45,16.6,16.39,16.5,14355,0
2014-03-17,16.59,16.7,16.52,16.61,18922,0
2014-03-18,16.67,16.74,16.53,16.63,24586,0
2014-03-19,16.67,16.7,16.51,16.62,19537,0
2014-03-20,16.53,16.57,16.43,16.53,12502,0
2014-03-21,16.64,16.75,16.5,16.64,46555,0
2014-03-24,16.73,16.87,16.44,16.73,24661,0
2014-03-25,16.87,17.06,16.8,16.87,14079,0
2014-03-26,17.04,17.04,16.59,16.71,53700,0
2014-03-27,16.77,17.03,16.77,16.92,28874,0
2014-03-28,16.92,17.17,16.91,17.11,28694,0
2014-03-31,17.23,17.5,17.2,17.38,29294,0
2014-04-01,17.35,17.72,17.25,17.63,28907,0
2014-04-02,17.7,18.26,17.66,18.1,38505,0
2014-04-03,18.17,18.29,18.05,18.18,27766,0
2014-04-04,18.25,18.25,17.66,17.94,41300,0
2014-04-07,17.91,18.05,17.26,17.34,26975,0
2014-04-08,17.42,17.7,17.4,17.61,24078,0
2014-04-09,17.73,17.73,17.21,17.46,25914,0
2014-04-10,17.48,17.48,16.91,17.12,33092,0
2014-04-11,16.96,17.25,16.86,16.98,23092,0
2014-04-14,17.16,17.45,16.59,16.81,26158,0
2014-04-15,16.81,17.21,16.41,16.94,19140,0
2014-04-16,17.09,17.12,16.86,17,10407,0
2014-04-17,16.92,17.58,16.91,17.31,14601,0
2014-04-21,17.73,17.73,17.14,17.33,9562,0
2014-04-22,17.34,17.39,17.07,17.25,16408,0
2014-04-23,17.27,17.64,16.96,17,14875,0
2014-04-24,17.05,17.08,16.69,16.83,9590,0
2014-04-25,16.71,17.08,16.71,16.86,31070,0
2014-04-28,16.91,16.91,16.38,16.53,13626,0
2014-04-29,16.65,16.7,16.23,16.34,32024,0
2014-04-30,16.35,16.36,15.94,16.23,30760,0
2014-05-01,16.15,16.25,15.78,16.23,36848,0
2014-05-02,16.21,16.37,15.98,16.08,20736,0
2014-05-05,15.97,16.15,15.74,16.04,13129,0
2014-05-06,15.94,16.13,15.54,15.84,36456,0
2014-05-07,15.68,16.16,15.01,16,114579,0
2014-05-08,15.99,16.09,15.31,15.65,36360,0
2014-05-09,15.53,16.19,15.53,16.07,16260,0
2014-05-12,16.1,16.41,16.05,16.27,73925,0
2014-05-13,16.21,16.3,15.91,16,44312,0
2014-05-14,15.91,16.1,15.68,15.91,34987,0
2014-05-15,15.8,16.01,15.56,15.65,57763,0
2014-05-16,15.6,15.68,15.39,15.63,81170,0
2014-05-19,15.8,15.86,15.51,15.67,28661,0
2014-05-20,15.58,15.66,15.19,15.44,45341,0
2014-05-21,15.54,15.79,15.27,15.5,33167,0
2014-05-22,15.52,15.85,15.44,15.7,21671,0
2014-05-23,15.78,16.14,15.78,16.09,18237,0
2014-05-27,16.1,16.2,15.97,16.06,84251,0
2014-05-28,16.1,16.13,16.04,16.09,75837,0
2014-05-29,16.1,16.31,15.83,16.23,9824,0
2014-05-30,16.29,16.65,16.14,16.17,20207,0
2014-06-02,16.15,16.41,15.99,16.01,29263,0
2014-06-03,16.01,16.02,15.69,15.81,83924,0
2014-06-04,15.7,15.92,15.58,15.65,56893,0
2014-06-05,15.71,16.09,15.68,16,32175,0
2014-06-06,16.07,16.19,15.87,16.17,99727,0
2014-06-09,16.25,16.39,16.17,16.2,37915,0
2014-06-10,16.23,16.39,15.93,16,43900,0
2014-06-11,15.97,16.12,15.95,15.99,25221,0
2014-06-12,16,16,15.74,15.95,35889,0
2014-06-13,16,16,15.65,15.68,18216,0
2014-06-16,15.71,15.72,15.65,15.7,32119,0
2014-06-17,15.7,16,15.69,15.96,34025,0
2014-06-18,16,16,15.81,15.98,27906,0
2014-06-19,16.03,16.74,15.91,16.19,67620,0
2014-06-20,16.29,16.56,16.15,16.21,54981,0
2014-06-23,16.15,16.2,15.95,16.03,38198,0
2014-06-24,16.22,16.22,15.79,15.81,30830,0
2014-06-25,15.8,15.99,15.76,15.96,15185,0
2014-06-26,16,16,15.8,15.8,41323,0
2014-06-27,15.75,16.21,15.75,16.19,35733,0
2014-06-30,16.11,16.48,16.08,16.46,31367,0
2014-07-01,16.78,17.21,16.78,16.97,30610,0
2014-07-02,16.91,17.15,16.8,16.89,31100,0
2014-07-03,16.95,17,16.63,16.99,8970,0
2014-07-07,16.87,16.87,16.49,16.49,17113,0
2014-07-08,16.53,16.53,16.08,16.17,23273,0
2014-07-09,16.46,16.46,16.06,16.07,10876,0
2014-07-10,15.78,16.01,15.7,15.91,18718,0
2014-07-11,15.85,16.14,15.82,16.01,12760,0
2014-07-14,16.15,16.3,15.86,15.9,16306,0
2014-07-15,15.83,16.04,15.8,15.89,39827,0
2014-07-16,16.02,16.26,15.97,16.1,14084,0
2014-07-17,15.99,16.07,15.82,15.85,44399,0
2014-07-18,15.8,15.95,15.64,15.8,54703,0
2014-07-21,15.65,15.92,15.37,15.45,27554,0
2014-07-22,15.6,15.6,15.33,15.38,28594,0
2014-07-23,15.2,15.35,15.1,15.17,16159,0
2014-07-24,15.13,15.31,15.08,15.16,18357,0
2014-07-25,15,15.12,14.7,14.88,35685,0
2014-07-28,14.97,15.26,14.67,14.96,17047,0
2014-07-29,14.95,15.03,14.81,14.81,11251,0
2014-07-30,14.92,14.92,14.72,14.87,15743,0
2014-07-31,14.64,14.75,14.39,14.43,50417,0
2014-08-01,14.3,14.44,14.1,14.33,25646,0
2014-08-04,14.3,14.57,14.12,14.41,16300,0
2014-08-05,14.78,15.58,14.78,15.44,20606,0
2014-08-06,15.35,16.28,15.35,16.28,14441,0
2014-08-07,16.29,16.4,16.29,16.3,27039,0
2014-08-08,16.27,16.55,16.27,16.51,19989,0
2014-08-11,16.55,16.99,16.55,16.89,19883,0
2014-08-12,16.86,16.91,16.55,16.74,38070,0
2014-08-13,16.69,16.84,16.69,16.82,7922,0
2014-08-14,16.82,16.91,16.78,16.83,6313,0
2014-08-15,17.01,17.1,16.6,16.93,39580,0
2014-08-18,17.12,17.16,16.83,16.98,19731,0
2014-08-19,16.95,17.14,16.63,16.78,10606,0
2014-08-20,16.71,16.71,16.3,16.32,22346,0
2014-08-21,16.37,16.51,16.21,16.4,26900,0
2014-08-22,16.32,16.38,16.19,16.29,23177,0
2014-08-25,16.33,16.35,16.16,16.19,22674,0
2014-08-26,16.26,16.29,16.03,16.16,20659,0
2014-08-27,16.15,16.15,15.51,15.72,46113,0
2014-08-28,15.61,15.8,15.35,15.39,15924,0
2014-08-29,15.38,15.53,15.15,15.3,20402,0
2014-09-02,15.4,15.4,14.97,15.25,21370,0
2014-09-03,15.34,15.35,15.08,15.14,19710,0
2014-09-04,15.25,15.4,14.8,14.81,30140,0
2014-09-05,14.75,15.14,14.75,15.08,43013,0
2014-09-08,15.17,15.38,15.1,15.23,17925,0
2014-09-09,15.19,15.47,14.92,14.99,24460,0
2014-09-10,15.04,15.14,14.78,15.09,13800,0
2014-09-11,15.11,15.13,14.98,15.04,13489,0
2014-09-12,15.09,15.34,14.94,15.2,48271,0
2014-09-15,15.18,15.26,14.95,14.96,16321,0
2014-09-16,14.89,15.39,14.89,15.14,15016,0
2014-09-17,15.32,15.32,14.97,15.03,8823,0
2014-09-18,15.11,15.34,15.05,15.24,25343,0
2014-09-19,15.24,15.59,15.11,15.24,54595,0
2014-09-22,15.14,15.22,15.11,15.12,23792,0
2014-09-23,15.08,15.41,15.04,15.19,44698,0
2014-09-24,15.01,15.75,15.01,15.4,98934,0
2014-09-25,15.42,15.48,15.11,15.14,43720,0
2014-09-26,15.16,15.23,15.11,15.16,18236,0
2014-09-29,15.11,15.26,14.99,15.23,29411,0
2014-09-30,15.25,15.57,14.93,14.94,119229,0
2014-10-01,14.98,15.01,14.76,14.96,77475,0
2014-10-02,15.25,15.36,14.99,15.1,55264,0
2014-10-03,15.2,15.38,14.99,15.21,28222,0
2014-10-06,15.2,15.3,15,15.11,46402,0
2014-10-07,15.07,15.4,14.9,14.98,48251,0
2014-10-08,15,15.42,14.9,15.33,79314,0
2014-10-09,15.4,15.4,14.92,14.95,66370,0
2014-10-10,14.95,15.42,14.95,15.11,71880,0
2014-10-13,15.23,15.85,15.08,15.44,36324,0
2014-10-14,15.51,15.98,15.51,15.69,43137,0
2014-10-15,15.97,16.35,15.83,16.27,72502,0
2014-10-16,16.2,17.3,16.2,16.95,46664,0
2014-10-17,17.21,17.51,16.64,16.88,60066,0
2014-10-20,16.74,16.88,16.65,16.76,49157,0
2014-10-21,16.77,16.78,16.5,16.6,27237,0
2014-10-22,16.58,16.64,15.91,15.99,41562,0
2014-10-23,16.24,16.59,16.2,16.28,30009,0
2014-10-24,16.39,16.4,16.25,16.32,25323,0
2014-10-27,16.32,16.42,16.11,16.27,18531,0
2014-10-28,16.24,17.09,16.2,17.09,34288,0
2014-10-29,17.08,17.09,16.9,16.93,18907,0
2014-10-30,16.83,16.95,16.75,16.89,25791,0
2014-10-31,17.23,17.33,16.83,16.99,49860,0
2014-11-03,16.99,17.1,16.76,16.87,22132,0
2014-11-04,16.77,16.87,16.56,16.6,23343,0
2014-11-05,16.81,17.28,16.6,17.02,29287,0
2014-11-06,17.03,17.19,16.94,17.19,19736,0
2014-11-07,17.07,17.2,16.94,17.2,9391,0
2014-11-10,17.22,17.22,16.8,17.1,21462,0
2014-11-11,17.01,17.15,16.76,16.99,22993,0
2014-11-12,16.84,17.07,16.81,17.05,21612,0
2014-11-13,16.99,16.99,16.6,16.64,21270,0
2014-11-14,16.71,17,16.6,16.95,39159,0
2014-11-17,17.05,17.19,16.64,16.68,28939,0
2014-11-18,16.66,16.77,16.49,16.62,33080,0
2014-11-19,16.87,16.87,16.48,16.56,48755,0
2014-11-20,16.55,16.68,16.55,16.68,9826,0
2014-11-21,16.95,16.97,16.65,16.66,12617,0
2014-11-24,16.65,16.78,16.65,16.78,11494,0
2014-11-25,16.79,16.92,16.66,16.81,23528,0
2014-11-26,16.98,17.05,16.71,16.95,8538,0
2014-11-28,17.01,17.14,16.73,16.73,14172,0
2014-12-01,16.7,17.17,16.66,16.96,33680,0
2014-12-02,17.03,17.2,16.73,16.83,16915,0
2014-12-03,16.76,17.08,16.75,16.8,24731,0
2014-12-04,16.84,17.03,16.77,16.81,26918,0
2014-12-05,16.76,17.78,16.76,17.72,22652,0
2014-12-08,17.8,17.95,16.81,16.96,32720,0
2014-12-09,16.93,17.43,16.86,17.27,29256,0
2014-12-10,17.27,17.29,16.86,16.96,27924,0
2014-12-11,17.38,17.38,16.91,17.02,47078,0
2014-12-12,16.99,17.18,16.72,16.76,31601,0
2014-12-15,16.8,16.98,16.64,16.64,39059,0
2014-12-16,16.67,16.94,16.4,16.62,67723,0
2014-12-17,16.65,17.11,16.53,17.09,93072,0
2014-12-18,17.4,17.62,17.01,17.25,78706,0
2014-12-19,17.15,17.53,17.14,17.35,85766,0
2014-12-22,17.29,17.5,17.03,17.12,40226,0
2014-12-23,17.27,17.6,17.15,17.5,31133,0
2014-12-24,17.57,17.72,17.44,17.5,17021,0
2014-12-26,17.5,17.76,17.5,17.73,26595,0
2014-12-29,17.79,17.94,17.51,17.64,58154,0
2014-12-30,17.56,17.84,17.34,17.48,20315,0
2014-12-31,17.67,17.67,17.15,17.16,24728,0
2015-01-02,17.18,17.64,16.77,17.34,37214,0
2015-01-05,17.21,17.34,16.65,16.92,41566,0
2015-01-06,17.06,17.34,16.65,17.05,55326,0
2015-01-07,17.16,17.16,16.76,17.03,16833,0
2015-01-08,17.2,17.37,17.07,17.24,90426,0
2015-01-09,17.29,17.39,17.13,17.16,44793,0
2015-01-12,17.25,17.32,16.98,17.21,21029,0
2015-01-13,17.26,17.51,16.53,16.62,31407,0
2015-01-14,16.53,16.82,16.4,16.49,51743,0
2015-01-15,16.47,16.67,16.27,16.32,27398,0
2015-01-16,16.22,16.69,16.22,16.64,22062,0
2015-01-20,16.67,16.86,16.65,16.75,29945,0
2015-01-21,16.73,16.93,16.55,16.67,22750,0
2015-01-22,16.81,16.92,16.52,16.82,33067,0
2015-01-23,16.87,16.94,16.54,16.75,17775,0
2015-01-26,16.65,16.96,16.56,16.67,17400,0
2015-01-27,16.68,16.73,16.65,16.66,20818,0
2015-01-28,16.75,16.8,16.64,16.65,25630,0
2015-01-29,16.67,16.95,16.65,16.91,22826,0
2015-01-30,16.77,17,16.62,16.64,58775,0
2015-02-02,16.64,16.9,16.4,16.5,91429,0
2015-02-03,16.65,16.88,16.35,16.6,44002,0
2015-02-04,16.51,16.67,16.32,16.46,110122,0
2015-02-05,16.6,16.97,16.45,16.8,24606,0
2015-02-06,16.8,16.97,16.61,16.75,43347,0
2015-02-09,16.76,16.9,16.46,16.54,35530,0
2015-02-10,16.57,16.78,16.29,16.36,67384,0
2015-02-11,16.15,16.35,15.65,15.78,47443,0
2015-02-12,15.89,16.04,15.38,15.48,72193,0
2015-02-13,15.52,15.72,15.36,15.49,45073,0
2015-02-17,15.43,15.56,15.31,15.38,35556,0
2015-02-18,15.33,15.6,15.23,15.32,28879,0
2015-02-19,15.38,15.55,15.11,15.25,44982,0
2015-02-20,15.32,15.47,15.17,15.21,35659,0
2015-02-23,15.22,15.24,14.91,15.05,48330,0
2015-02-24,15.05,15.11,14.67,14.7,1342124,0
2015-02-25,14.75,14.94,14.52,14.73,130101,0
2015-02-26,14.81,15.1,14.67,14.89,149199,0
2015-02-27,14.92,15.07,14.85,14.85,96063,0
2015-03-02,14.96,15.49,14.9,15.44,126000,0
2015-03-03,15.45,15.49,15.12,15.28,39300,0
2015-03-04,15.23,15.46,15.19,15.26,59900,0
2015-03-05,15.3,15.43,15.2,15.3,29900,0
2015-03-06,15.21,15.55,15.21,15.29,51500,0
2015-03-09,15.25,15.54,15.21,15.23,25600,0
2015-03-10,15.21,15.37,15.14,15.19,70400,0
2015-03-11,15.16,15.3,15.16,15.23,50400,0
2015-03-12,15.35,15.49,15.32,15.38,55500,0
2015-03-13,15.38,15.57,15.3,15.51,51100,0
2015-03-16,15.55,15.69,15.53,15.57,29000,0
2015-03-17,15.54,15.64,15.46,15.53,33400,0
2015-03-18,15.48,15.6,15.45,15.56,66000,0
2015-03-19,15.45,15.59,15.45,15.5,66800,0
2015-03-20,15.5,15.6,15.32,15.35,63000,0
2015-03-23,15.2,15.44,15.2,15.35,44000,0
2015-03-24,15.33,15.92,15.24,15.88,56900,0
2015-03-25,15.91,15.93,15.45,15.5,40400,0
2015-03-26,15.45,15.71,15.42,15.52,35700,0
2015-03-27,15.48,15.62,15.16,15.55,73300,0
2015-03-30,15.64,16.06,15.62,15.99,35600,0
2015-03-31,15.96,16.04,15.78,15.93,55211,0
2015-04-01,15.93,16.15,15.68,16.15,48200,0
2015-04-02,15.93,16.18,15.75,15.79,27300,0
2015-04-06,15.52,15.98,15.52,15.84,36800,0
2015-04-07,15.72,15.93,15.46,15.53,21713,0
2015-04-08,15.45,15.71,15.45,15.69,20400,0
2015-04-09,15.63,15.71,15.22,15.27,18363,0
2015-04-10,15.35,15.44,15.25,15.27,24700,0
2015-04-13,15.2,15.45,14.57,15.05,65200,0
2015-04-14,14.96,15.34,14.96,15.08,31900,0
2015-04-15,15.02,15.4,14.94,14.97,47063,0
2015-04-16,14.92,14.92,14.43,14.59,35206,0
2015-04-17,14.5,14.5,14.09,14.21,39700,0
2015-04-20,14.21,14.71,14.21,14.41,21123,0
2015-04-21,14.37,14.45,14,14,17461,0
2015-04-22,13.98,15.37,13.9,15.26,81386,0
2015-04-23,15.26,15.73,15.11,15.39,70600,0
2015-04-24,15.36,15.8,15.3,15.33,48872,0
2015-04-27,15.46,15.64,15.06,15.18,22400,0
2015-04-28,15.13,15.35,14.92,14.94,49000,0
2015-04-29,14.96,15.33,14.96,15.14,22600,0
2015-04-30,14.99,14.99,14.26,14.27,59000,0
2015-05-01,14.39,14.51,14.08,14.44,32400,0
2015-05-04,14.38,14.83,14.16,14.61,38700,0
2015-05-05,14,14.22,13.5,13.85,59600,0
2015-05-06,13.8,13.97,13.51,13.59,65897,0
2015-05-07,13.57,14.11,13.57,13.77,35203,0
2015-05-08,13.84,14.02,13.37,13.39,45900,0
2015-05-11,13.43,13.7,13.22,13.24,49800,0
2015-05-12,13.17,13.25,12.77,13.07,42090,0
2015-05-13,13,13.27,12.75,12.76,51500,0
2015-05-14,13.01,13.27,12.74,13.14,29600,0
2015-05-15,13.16,13.27,12.95,13.05,24988,0
2015-05-18,13.07,13.35,12.97,13.2,44684,0
2015-05-19,13.13,13.24,13,13.21,40200,0
2015-05-20,13.22,13.32,13.15,13.19,47000,0
2015-05-21,13.19,13.23,13.08,13.19,38300,0
2015-05-22,13.33,13.45,13.15,13.15,67200,0
2015-05-26,13.19,13.31,13,13.3,42871,0
2015-05-27,13.64,13.85,13.18,13.74,58000,0
2015-05-28,13.66,13.67,13.25,13.49,28800,0
2015-05-29,13.43,13.43,12.85,13.2,100000,0
2015-06-01,13.32,13.45,12.99,13.4,41064,0
2015-06-02,13.33,13.76,13.3,13.53,23405,0
2015-06-03,13.5,13.62,13.45,13.53,33600,0
2015-06-04,13.55,13.64,13.45,13.57,31300,0
2015-06-05,13.5,13.64,13.42,13.57,32400,0
2015-06-08,13.51,13.85,13.42,13.75,29000,0
2015-06-09,13.79,14.16,13.7,14.1,34774,0
2015-06-10,14.29,14.38,13.94,14.09,46446,0
2015-06-11,14.07,14.18,14.02,14.12,47142,0
2015-06-12,14.03,14.14,13.89,14.1,22300,0
2015-06-15,13.91,14.21,13.76,14.1,31800,0
2015-06-16,14.91,15.75,14.5,14.53,168800,0
2015-06-17,14.66,14.8,14.4,14.67,93200,0
2015-06-18,14.77,14.95,14.77,14.85,69900,0
2015-06-19,14.88,15.1,14.7,15.01,68900,0
2015-06-22,15.19,15.52,15.01,15.07,48200,0
2015-06-23,15.16,15.25,15.01,15.14,32860,0
2015-06-24,15.23,15.54,15.15,15.35,38000,0
2015-06-25,15.35,15.48,15.23,15.42,33800,0
2015-06-26,15.48,15.59,15.23,15.55,111900,0
2015-06-29,15.52,15.55,15.25,15.25,34200,0
2015-06-30,15.33,15.33,15.01,15.06,27634,0
2015-07-01,15.26,15.26,14.89,14.99,45100,0
2015-07-02,15.06,15.06,14.8,14.91,34800,0
2015-07-06,14.9,15.1,14.9,15.05,64300,0
2015-07-07,15.06,15.06,14.6,14.64,35000,0
2015-07-08,14.66,14.66,14.44,14.49,21000,0
2015-07-09,14.64,14.75,14.39,14.44,35700,0
2015-07-10,14.52,14.75,14.46,14.55,63600,0
2015-07-13,14.61,14.9,14.4,14.42,31700,0
2015-07-14,14.4,14.58,14.27,14.33,28683,0
2015-07-15,14.32,14.47,14.3,14.39,57786,0
2015-07-16,14.45,14.84,14.4,14.41,34900,0
2015-07-17,14.42,14.47,14.16,14.24,56300,0
2015-07-20,14.31,14.35,14.15,14.22,47600,0
2015-07-21,14.28,14.5,14.17,14.24,26600,0
2015-07-22,14.3,14.47,14.2,14.32,27600,0
2015-07-23,14.41,14.41,14.02,14.03,38500,0
2015-07-24,14.09,14.2,13.8,13.84,40400,0
2015-07-27,13.96,13.96,13.75,13.78,24300,0
2015-07-28,13.8,14,13.63,13.96,44800,0
2015-07-29,14,14.02,13.9,13.97,28000,0
2015-07-30,14.01,14.03,13.91,13.99,29800,0
2015-07-31,14.04,14.13,13.85,13.96,38500,0
2015-08-03,14.05,14.05,13.8,13.83,30324,0
2015-08-04,13.95,14.51,13.45,13.51,30600,0
2015-08-05,13.6,13.96,13.26,13.31,38900,0
2015-08-06,13.34,13.34,12.85,12.89,47931,0
2015-08-07,12.79,12.87,12.61,12.76,49900,0
2015-08-10,12.75,12.76,12.35,12.43,45900,0
2015-08-11,12.35,12.35,11.69,11.83,76846,0
2015-08-12,11.8,11.91,11.64,11.88,62200,0
2015-08-13,11.87,12.04,11.81,11.94,31000,0
2015-08-14,11.93,11.99,11.7,11.99,36400,0
2015-08-17,11.99,12.07,11.86,11.99,91900,0
2015-08-18,12.03,12.07,11.71,11.72,15100,0
2015-08-19,11.72,11.73,11.51,11.61,23300,0
2015-08-20,11.53,11.55,11.35,11.48,18800,0
2015-08-21,11.21,11.6,11.02,11.53,50900,0
2015-08-24,11.24,11.52,11.22,11.27,55331,0
2015-08-25,11.58,11.75,10.79,10.81,43700,0
2015-08-26,10.91,10.91,10.38,10.6,113300,0
2015-08-27,10.62,10.82,10.25,10.77,38100,0
2015-08-28,10.78,11,10.52,10.96,127000,0
2015-08-31,11,11.28,10.84,11.19,33900,0
2015-09-01,11.06,11.42,11.06,11.38,55000,0
2015-09-02,11.51,11.59,11.4,11.57,23900,0
2015-09-03,11.69,12.41,11.69,12.28,39600,0
2015-09-04,12.22,12.57,12.15,12.43,22100,0
2015-09-08,12.57,12.57,12.03,12.41,24700,0
2015-09-09,12.49,12.52,12,12,22600,0
2015-09-10,11.78,12.07,11.72,12.01,18955,0
2015-09-11,12.02,12.12,11.73,12.11,21000,0
2015-09-14,12.1,12.1,11.69,11.69,11900,0
2015-09-15,11.76,11.8,11.6,11.64,27800,0
2015-09-16,11.82,11.87,11.65,11.69,29500,0
2015-09-17,11.7,11.86,11.59,11.62,26319,0
2015-09-18,11.65,11.65,11.48,11.54,34700,0
2015-09-21,11.58,11.72,11.55,11.6,53400,0
2015-09-22,11.6,11.72,11.54,11.69,18200,0
2015-09-23,11.65,11.82,11.5,11.65,70400,0
2015-09-24,11.61,11.69,11.53,11.62,35969,0
2015-09-25,11.69,11.71,11.55,11.6,34100,0
2015-09-28,11.65,11.73,11.52,11.58,23971,0
2015-09-29,11.64,11.64,11.28,11.47,20400,0
2015-09-30,11.55,11.75,11.5,11.59,27800,0
2015-10-01,11.62,11.62,11.17,11.44,18500,0
2015-10-02,11.4,11.75,11.38,11.68,32200,0
2015-10-05,11.73,11.86,11.63,11.68,23707,0
2015-10-06,11.6,11.78,11.56,11.73,42200,0
2015-10-07,11.8,12.11,11.73,11.95,87900,0
2015-10-08,11.99,12.1,11.79,11.84,55500,0
2015-10-09,11.89,12.3,11.67,12.27,23800,0
2015-10-12,12.3,12.38,12.09,12.27,20636,0
2015-10-13,12.41,12.41,11.94,11.95,27000,0
2015-10-14,11.92,12.14,11.71,11.75,80400,0
2015-10-15,11.75,12.16,11.75,12.03,70700,0
2015-10-16,12.07,12.07,11.7,11.97,44700,0
2015-10-19,11.94,11.99,11.8,11.85,29781,0
2015-10-20,11.84,12.08,11.76,11.84,22433,0
2015-10-21,11.94,11.97,11.75,11.76,23700,0
2015-10-22,11.87,12.25,11.8,11.89,38800,0
2015-10-23,12.11,12.12,11.82,11.89,36600,0
2015-10-26,11.94,11.94,11.6,11.62,24400,0
2015-10-27,11.68,11.68,11.31,11.35,23300,0
2015-10-28,11.38,11.78,11.33,11.75,48500,0
2015-10-29,11.8,11.97,11.64,11.68,23700,0
2015-10-30,11.8,11.83,11.6,11.73,22200,0
2015-11-02,11.92,11.95,11.73,11.78,25026,0
2015-11-03,11.84,12.89,11.84,12.44,58200,0
2015-11-04,12.48,12.6,12.42,12.44,48941,0
2015-11-05,12.51,12.62,12.22,12.31,39300,0
2015-11-06,12.18,12.86,12.11,12.52,69600,0
2015-11-09,12.63,12.63,11.93,12.01,28262,0
2015-11-10,12.01,12.2,11.86,11.99,24000,0
2015-11-11,12.03,12.18,11.83,11.97,14300,0
2015-11-12,11.9,12.09,11.82,11.83,32400,0
2015-11-13,11.81,12.12,11.76,11.98,32300,0
2015-11-16,12.03,12.33,12.03,12.12,27300,0
2015-11-17,12.2,12.2,11.95,12,19700,0
2015-11-18,12.01,12.26,11.96,12.09,27100,0
2015-11-19,12.07,12.36,11.97,12.05,28000,0
2015-11-20,12.17,12.44,11.99,12.1,34100,0
2015-11-23,12.21,12.37,12,12.1,43100,0
2015-11-24,12.15,12.28,11.95,12.23,22600,0
2015-11-25,12.18,12.37,11.99,12.21,48400,0
2015-11-27,12.25,12.25,11.98,12.24,26600,0
2015-11-30,12.21,12.21,11.99,12.03,36600,0
2015-12-01,12.06,12.24,11.85,12.15,64635,0
2015-12-02,12.04,13.02,12.04,12.6,77446,0
2015-12-03,12.64,12.93,12.57,12.59,37503,0
2015-12-04,12.51,12.67,12.12,12.18,22400,0
2015-12-07,12.19,12.19,11.86,11.89,35500,0
2015-12-08,11.88,11.99,11.64,11.69,32172,0
2015-12-09,11.71,11.87,11.61,11.66,26500,0
2015-12-10,11.62,11.71,11.37,11.47,14600,0
2015-12-11,11.32,11.66,11.32,11.55,47900,0
2015-12-14,11.7,11.7,11.26,11.47,48485,0
2015-12-15,11.56,11.85,11.5,11.76,73500,0
2015-12-16,11.7,11.87,11.2,11.54,50800,0
2015-12-17,11.5,11.64,11.5,11.53,24500,0
2015-12-18,11.49,11.56,11.35,11.38,69200,0
2015-12-21,11.53,11.53,10.96,11.2,49600,0
2015-12-22,11.16,11.62,11.1,11.55,26006,0
2015-12-23,11.26,11.61,11.22,11.5,51800,0
2015-12-24,11.55,11.85,11.42,11.78,9117,0
2015-12-28,11.8,11.88,11.51,11.63,32158,0
2015-12-29,11.63,11.8,11.51,11.76,29668,0
2015-12-30,11.75,11.77,11.46,11.59,37844,0
2015-12-31,11.59,11.59,11.29,11.32,30418,0
2016-01-04,11.24,11.24,10.67,10.79,45660,0
2016-01-05,10.84,11,10.75,10.8,27828,0
2016-01-06,10.69,10.909,10.57,10.84,42676,0
2016-01-07,10.67,10.88,10.5,10.56,49817,0
2016-01-08,10.54,10.68,10.49,10.54,38218,0
2016-01-11,10.55,11.04,10.46,11,68708,0
2016-01-12,11.12,11.22,10.75,11.07,76273,0
2016-01-13,11.07,11.15,10.66,10.81,46233,0
2016-01-14,10.82,11.09,10.79,11.01,27268,0
2016-01-15,10.74,10.92,10.38,10.68,35351,0
2016-01-19,10.77,10.77,10.36,10.64,40500,0
2016-01-20,10.51,10.84,10.27,10.8,31799,0
2016-01-21,10.79,10.8233,10.58,10.74,41090,0
2016-01-22,10.91,11.13,10.75,11.13,29980,0
2016-01-25,11.13,11.13,10.59,10.59,43876,0
2016-01-26,10.61,10.94,10.44,10.9,62721,0
2016-01-27,10.82,11.05,10.79,10.82,28271,0
2016-01-28,10.97,11.16,10.96,11.06,47200,0
2016-01-29,11.14,11.87,11.14,11.82,42933,0
2016-02-01,11.72,11.841,11.63,11.69,23707,0
2016-02-02,11.5,11.71,11.16,11.3,38383,0
2016-02-03,11.45,11.45,11.1,11.23,26829,0
2016-02-04,11.23,11.53,11.03,11.18,16574,0
2016-02-05,11.18,11.19,10.72,10.72,34928,0
2016-02-08,10.67,11.23,10.67,11.15,29950,0
2016-02-09,11.02,11.02,10.61,10.71,20037,0
2016-02-10,10.75,11.07,10.577,10.62,18487,0
2016-02-11,10.46,10.58,10.44,10.49,10193,0
2016-02-12,10.45,10.73,10.4,10.5,12615,0
2016-02-16,10.61,10.94,10.61,10.66,32726,0
2016-02-17,10.68,10.965,10.68,10.95,28088,0
2016-02-18,11.01,11.16,10.85,11.08,48581,0
2016-02-19,11.15,11.35,10.8911,11.07,138862,0
2016-02-22,11.31,11.59,11.1,11.44,109392,0
2016-02-23,11.49,11.81,11.49,11.7,57313,0
2016-02-24,11.59,11.99,11.59,11.9,48423,0
2016-02-25,11.95,11.95,11.63,11.75,21968,0
2016-02-26,11.71,11.89,11.7,11.76,42191,0
2016-02-29,11.82,12,11.69,11.72,39872,0
2016-03-01,11.85,11.94,11.71,11.76,46144,0
2016-03-02,11.73,11.99,11.73,11.95,41704,0
2016-03-03,11.9,12.15,11.895,12.04,125386,0
2016-03-04,12.05,12.25,12,12.14,40839,0
2016-03-07,12.1,12.16,12.07,12.15,79625,0
2016-03-08,12.13,12.3,12.118,12.17,147306,0
2016-03-09,12.25,12.48,12.2,12.4,72934,0
2016-03-10,12.5,13,12.488,12.79,93537,0
2016-03-11,12.86,12.99,12.763,12.88,47703,0
2016-03-14,12.95,13.1,12.76,12.99,37808,0
2016-03-15,13,13.05,12.88,12.93,47443,0
2016-03-16,12.93,12.95,12.79,12.89,65013,0
2016-03-17,12.88,12.96,12.77,12.88,106883,0
2016-03-18,12.94,13.11,12.91,13.02,129809,0
2016-03-21,13.04,13.44,12.99,13.28,106390,0
2016-03-22,13.2,13.35,13.1,13.25,81061,0
2016-03-23,13.17,13.369,13.17,13.3,85086,0
2016-03-24,13.26,13.91,13.26,13.85,58352,0
2016-03-28,13.92,14.09,13.738,13.9,57524,0
2016-03-29,13.77,14.28,13.69,14.23,85178,0
2016-03-30,14.35,14.45,14.28,14.4,71772,0
2016-03-31,14.48,14.67,13.94,14.01,88943,0
2016-04-01,13.91,14.525,13.8912,14.47,59362,0
2016-04-04,14.64,15.48,14.64,15.11,164568,0
2016-04-05,15.09,15.26,14.94,15.1,82928,0
2016-04-06,15.11,15.16,14.899,15.16,43873,0
2016-04-07,15.11,15.14,14.94,15.1,52528,0
2016-04-08,15.2,15.2599,14.99,15.12,89489,0
2016-04-11,15.04,15.25,14.71,14.75,76889,0
2016-04-12,14.62,15.13,14.5008,14.98,48865,0
2016-04-13,15.07,15.21,14.97,15.19,50909,0
2016-04-14,15.19,15.21,15,15.16,39060,0
2016-04-15,15.15,15.2,14.96,14.97,40368,0
2016-04-18,14.81,15.25,14.81,15.22,39821,0
2016-04-19,15.27,15.3,15.09,15.1,45045,0
2016-04-20,14.88,15.04,14.75,14.95,34997,0
2016-04-21,14.88,15.13,14.88,15.06,21299,0
2016-04-22,15.1,15.23,14.76,14.89,31009,0
2016-04-25,14.76,14.8479,14.4275,14.75,30954,0
2016-04-26,14.85,15.1,14.8,15.01,21537,0
2016-04-27,15.1,15.29,14.972,15.2,29706,0
2016-04-28,15.05,15.23,14.92,15.01,34287,0
2016-04-29,15.01,15.11,14.8,14.96,23817,0
2016-05-02,15.05,15.08,14.86,14.93,27924,0
2016-05-03,14.76,14.89,14.59,14.69,93726,0
2016-05-04,14.48,14.48,13.91,14.11,68733,0
2016-05-05,14.18,14.25,13.9,14,74655,0
2016-05-06,13.96,14.2,13.9,14.12,28625,0
2016-05-09,14.08,14.31,13.855,14.06,32119,0
2016-05-10,14.05,14.24,13.99,14.06,38527,0
2016-05-11,14,14.24,13.65,14.09,58517,0
2016-05-12,14.17,14.23,13.45,13.6,58246,0
2016-05-13,13.62,13.67,13.14,13.33,58619,0
2016-05-16,13.37,13.56,13.28,13.32,30888,0
2016-05-17,13.39,13.48,13.05,13.07,55637,0
2016-05-18,13.07,13.31,13.05,13.21,31516,0
2016-05-19,13.18,13.18,12.97,13,27667,0
2016-05-20,13.04,13.34,13.04,13.3,20362,0
2016-05-23,13.3,13.4599,13.19,13.24,20487,0
2016-05-24,13.41,13.67,13.38,13.54,27372,0
2016-05-25,13.52,13.52,13.18,13.38,19739,0
2016-05-26,13.36,13.72,13.32,13.56,28158,0
2016-05-27,13.79,13.79,13.43,13.57,17191,0
2016-05-31,13.6,13.6,13.31,13.51,55440,0
2016-06-01,13.51,13.53,13.28,13.5,24894,0
2016-06-02,13.46,13.47,13.28,13.33,26267,0
2016-06-03,13.36,13.36,13.25,13.28,19945,0
2016-06-06,13.21,13.4,13.07,13.32,31395,0
2016-06-07,13.31,13.41,13.15,13.39,15588,0
2016-06-08,13.46,13.91,13.27,13.85,34985,0
2016-06-09,13.78,13.85,13.57,13.6,35519,0
2016-06-10,13.57,13.7,13.46,13.6,62201,0
2016-06-13,13.53,13.57,13.36,13.4,61422,0
2016-06-14,13.39,13.4,13.14,13.18,37847,0
2016-06-15,13.18,13.46,13.11,13.38,33213,0
2016-06-16,13.47,13.47,13.07,13.35,18014,0
2016-06-17,13.39,13.5,12.97,13,113916,0
2016-06-20,13.17,13.59,13.02,13.37,66422,0
2016-06-21,13.4,13.45,13.14,13.43,22471,0
2016-06-22,13.4,13.51,13.23,13.33,50514,0
2016-06-23,13.38,13.9,13.38,13.69,27257,0
2016-06-24,13.17,13.48,13.13,13.33,71149,0
2016-06-27,13.18,13.19,12.83,12.92,47846,0
2016-06-28,12.94,13.1,12.94,13.05,33783,0
2016-06-29,13.11,13.4,13.11,13.27,25156,0
2016-06-30,13.35,13.5,13.29,13.42,30666,0
2016-07-01,13.36,13.5,13.28,13.34,11419,0
2016-07-05,13.24,13.43,13.24,13.28,21634,0
2016-07-06,13.18,13.317,13.18,13.26,16721,0
2016-07-07,13.485,13.485,13.18,13.38,16976,0
2016-07-08,13.5,13.5,13.34,13.39,32731,0
2016-07-11,13.4,13.715,13.24,13.61,21811,0
2016-07-12,13.66,13.8799,13.57,13.74,26321,0
2016-07-13,13.83,13.93,13.68,13.92,41841,0
2016-07-14,13.95,14.17,13.83,13.97,56981,0
2016-07-15,14.07,14.43,14.07,14.4,27994,0
2016-07-18,14.52,14.52,14.03,14.34,22688,0
2016-07-19,14.37,14.48,14.14,14.19,28461,0
2016-07-20,14.15,14.25,14.06,14.13,14067,0
2016-07-21,14.03,14.1543,13.84,13.9,6608,0
2016-07-22,13.83,13.94,13.75,13.76,10178,0
2016-07-25,13.76,13.76,13.65,13.68,10880,0
2016-07-26,13.64,13.64,12.97,13.27,42275,0
2016-07-27,13.3,13.57,13.16,13.47,10221,0
2016-07-28,13.44,13.66,13.11,13.28,9080,0
2016-07-29,13.31,13.46,13.12,13.15,42621,0
2016-08-01,13.24,13.67,13.24,13.63,18824,0
2016-08-02,13.55,13.55,13.35,13.39,17924,0
2016-08-03,13.385,13.52,13.25,13.44,11647,0
2016-08-04,13.48,13.48,13.33,13.39,13050,0
2016-08-05,13.41,13.93,13.41,13.93,29743,0
2016-08-08,13.94,14.27,13.94,14.23,23762,0
2016-08-09,13.99,13.99,12.83,13,105772,0
2016-08-10,12.91,12.91,11.7501,12.4,99332,0
2016-08-11,12.36,13.96,12.125,13.93,125129,0
2016-08-12,13.91,14.09,13.77,13.95,38589,0
2016-08-15,14.05,14.78,14.05,14.71,54220,0
2016-08-16,14.76,14.98,14.35,14.39,45123,0
2016-08-17,14.35,14.56,14.23,14.48,75966,0
2016-08-18,14.5,14.68,14.45,14.63,104624,0
2016-08-19,14.65,15.09,14.63,15.05,46924,0
2016-08-22,15.1,15.26,15,15.19,25736,0
2016-08-23,15.23,15.39,15.23,15.26,21147,0
2016-08-24,15.26,15.33,15.11,15.21,27134,0
2016-08-25,15.18,15.27,15.13,15.22,24776,0
2016-08-26,15.19,15.35,15.18,15.31,21570,0
2016-08-29,15.24,15.39,15.22,15.25,85449,0
2016-08-30,15.39,15.47,15.32,15.34,27089,0
2016-08-31,15.34,15.34,15.23,15.27,41972,0
2016-09-01,15.25,15.39,15.145,15.3,132427,0
2016-09-02,15.28,15.3,15.21,15.27,21558,0
2016-09-06,15.3,15.48,15.25,15.35,21386,0
2016-09-07,15.38,15.42,15.26,15.36,151729,0
2016-09-08,15.29,15.55,15.24,15.52,46715,0
2016-09-09,15.5,15.58,15.5,15.5,67201,0
2016-09-12,15.51,15.62,15.5,15.55,47319,0
2016-09-13,15.5,15.59,15.5,15.5,66267,0
2016-09-14,15.43,15.57,15.43,15.5,117748,0
2016-09-15,15.52,15.86,15.52,15.82,122217,0
2016-09-16,15.84,16.11,15.82,16.08,103349,0
2016-09-19,16.12,16.32,15.89,15.9,22072,0
2016-09-20,15.91,15.91,15.52,15.66,51435,0
2016-09-21,15.78,15.92,15.68,15.9,16638,0
2016-09-22,15.9,15.9,15.79,15.85,38550,0
2016-09-23,15.84,15.88,15.76,15.77,37713,0
2016-09-26,15.75,15.77,15.51,15.75,63173,0
2016-09-27,15.8,16.095,15.74,16,40202,0
2016-09-28,15.97,15.97,15.88,15.89,39732,0
2016-09-29,15.9,16.04,15.89,16.01,26978,0
2016-09-30,16.04,16.07,15.9,16.03,64972,0
2016-10-03,16,16.07,15.97,16.01,17094,0
2016-10-04,16.04,16.2,15.95,16.02,36790,0
2016-10-05,16.05,16.05,15.95,16.01,15120,0
2016-10-06,16.03,16.03,15.84,15.95,212238,0
2016-10-07,15.98,16.01,15.85,15.86,23121,0
2016-10-10,15.88,15.91,15.63,15.81,41276,0
2016-10-11,15.85,15.9,15.6,15.7,93215,0
2016-10-12,15.68,15.77,15.61,15.67,14580,0
2016-10-13,15.72,15.7885,15.645,15.7,34343,0
2016-10-14,15.82,15.82,15.6,15.68,35939,0
2016-10-17,15.7,15.99,15.7,15.86,109299,0
2016-10-18,15.96,16.022,15.6,15.6,38971,0
2016-10-19,15.61,15.81,15.5628,15.6,26799,0
2016-10-20,15.58,15.73,15.58,15.61,17312,0
2016-10-21,15.6,15.64,15.5,15.51,22826,0
2016-10-24,15.64,15.64,15.53,15.56,17037,0
2016-10-25,15.55,15.67,15.47,15.63,32617,0
2016-10-26,15.54,15.71,15.54,15.67,21538,0
2016-10-27,15.71,15.71,15.58,15.6,26692,0
2016-10-28,15.67,15.74,15.49,15.62,14465,0
2016-10-31,15.65,15.9,15.65,15.7,20945,0
2016-11-01,15.8,15.8,15.5,15.55,16563,0
2016-11-02,15.6,15.7,15.5,15.55,26159,0
2016-11-03,15.55,15.75,15.5,15.6,14620,0
2016-11-04,15.7,15.85,15.6,15.7,31681,0
2016-11-07,16,16.09,15.7,15.7,45876,0
2016-11-08,15.75,16.75,15.75,16.55,38257,0
2016-11-09,16.5,17.3,16.35,17.3,48689,0
2016-11-10,17.15,17.95,17,17.8,49527,0
2016-11-11,17.65,19.3,17.45,19,96418,0
2016-11-14,19.05,19.05,17.1,18.05,76149,0
2016-11-15,18.05,18.05,17.5,17.8,52244,0
2016-11-16,17.8,18.75,17.8,18.1,40176,0
2016-11-17,18.15,18.7,17.825,18.6,38199,0
2016-11-18,18.6,18.925,18.6,18.85,49105,0
2016-11-21,18.85,18.85,18.524,18.8,20878,0
2016-11-22,18.75,19.15,18.65,19,21350,0
2016-11-23,19.2,19.445,18.95,18.95,33400,0
2016-11-25,19,19.175,18.9,19,10160,0
2016-11-28,19.1,19.15,18.6,18.7,15087,0
2016-11-29,18.75,18.75,18.35,18.4,23594,0
2016-11-30,18.55,18.65,18.2,18.25,21373,0
2016-12-01,18.2,18.65,17.9,18.2,17306,0
2016-12-02,18.15,18.3719,17.75,17.8,10565,0
2016-12-05,17.8,19.2,17.8,19.1,27035,0
2016-12-06,19.05,19.05,18.7,19,30375,0
2016-12-07,18.8,19.05,18.8,18.85,23933,0
2016-12-08,19,19.1,18.9,18.95,26958,0
2016-12-09,19.15,19.225,18.8,19,31207,0
2016-12-12,18.85,19.05,18.85,18.9,32410,0
2016-12-13,18.95,19,18.7,18.75,22659,0
2016-12-14,18.7,18.9,18.35,18.55,20017,0
2016-12-15,18.55,18.8,18.4,18.7,30650,0
2016-12-16,18.7,19,18.5,19,64750,0
2016-12-19,18.95,19,18.8,18.9,23149,0
2016-12-20,19,19,18.7,18.85,20063,0
2016-12-21,18.8,18.9,18.7,18.75,9202,0
2016-12-22,18.8,18.8727,18.6,18.65,19615,0
2016-12-23,18.7,19,18.7,19,9924,0
2016-12-27,18.95,19.05,18.717,18.9,15237,0
2016-12-28,18.9,19,18.55,18.75,13588,0
2016-12-29,18.75,18.85,18.35,18.75,11770,0
2016-12-30,18.45,19,18.45,18.9,38996,0
2017-01-03,19.1,19.15,18.05,18.9,45894,0
2017-01-04,19,19.05,18.9423,19,45744,0
2017-01-05,19.05,19.05,18.75,18.85,13606,0
2017-01-06,18.9,19,18.55,18.95,17485,0
2017-01-09,18.95,18.95,18.7,18.7,13771,0
2017-01-10,18.7,18.85,18.5,18.65,42891,0
2017-01-11,18.7,18.8,18.4,18.45,25356,0
2017-01-12,18.45,18.6,18.1,18.2,82025,0
2017-01-13,18.3,18.5,17.655,17.95,37735,0
2017-01-17,17.9,18,17.7501,17.8,16210,0
2017-01-18,17.8,17.9,17.55,17.55,18447,0
2017-01-19,17.6,17.7,17.225,17.25,11463,0
2017-01-20,17.25,17.4,16.85,16.9,22188,0
2017-01-23,16.7,16.96,16.55,16.6,14519,0
2017-01-24,16.65,17,16.55,17,16464,0
2017-01-25,17.1,17.35,17,17.3,14410,0
2017-01-26,17.35,17.35,16.9,16.9,11215,0
2017-01-27,16.85,17.3,16.8,17.25,14287,0
2017-01-30,17.2,17.3,16.6,17,16003,0
2017-01-31,16.9,16.9,16.6,16.65,30546,0
2017-02-01,16.8,17.1,16.65,16.7,12308,0
2017-02-02,16.65,16.95,16.1,16.15,15076,0
2017-02-03,16.2,16.65,16.2,16.6,31267,0
2017-02-06,16.45,16.5,16.25,16.3,38934,0
2017-02-07,16.4,16.5,16.35,16.4,11283,0
2017-02-08,16.4,16.65,16.35,16.45,15873,0
2017-02-09,16.45,17,16.25,16.85,9351,0
2017-02-10,16.9,17.15,16.7,17.05,14557,0
2017-02-13,17.05,17.05,16.45,16.8,28074,0
2017-02-14,16.65,16.95,16.65,16.85,12449,0
2017-02-15,16.75,16.975,16.55,16.9,18243,0
2017-02-16,16.95,17.15,16.85,17.05,12827,0
2017-02-17,17.2,17.2,16.95,17,29916,0
2017-02-21,17.05,17.05,16.6,16.85,28322,0
2017-02-22,16.95,16.95,16.25,16.35,103860,0
2017-02-23,16.25,16.55,16.25,16.35,22880,0
2017-02-24,16.2,16.5,15.85,16.3,36131,0
2017-02-27,16.3,16.725,16.3,16.5,52244,0
2017-02-28,16.5,16.55,16,16.1,63627,0
2017-03-01,16.25,16.425,16.1,16.1,34868,0
2017-03-02,16.2,16.275,15.95,16,34491,0
2017-03-03,15.855,16.1,15.85,16,18610,0
2017-03-06,15.95,16.2,15.75,15.8,162880,0
2017-03-07,15.75,15.9,15.35,15.6,46508,0
2017-03-08,15.7,15.9,15.55,15.7,77448,0
2017-03-09,15.7,16.2157,15.6,15.9,40922,0
2017-03-10,16,16,15.45,15.55,30313,0
2017-03-13,15.65,15.7225,15.25,15.4,31407,0
2017-03-14,15.35,15.45,15.1,15.2,18861,0
2017-03-15,15.25,16.3161,15.25,15.75,50879,0
2017-03-16,15.8,16.1,15.75,15.95,27867,0
2017-03-17,15.95,16.125,15.85,15.85,48975,0
2017-03-20,15.85,16,15.7,15.85,21760,0
2017-03-21,15.85,16.05,15.55,15.6,37853,0
2017-03-22,15.55,15.7,15.26,15.35,19228,0
2017-03-23,15.35,15.8,15.35,15.75,20617,0
2017-03-24,15.75,16,15.7,15.75,23203,0
2017-03-27,15.6,15.95,15.35,15.75,17681,0
2017-03-28,15.65,15.85,15.4768,15.75,21848,0
2017-03-29,15.65,15.95,15.65,15.85,40707,0
2017-03-30,16,16.15,15.9,16.1,28451,0
2017-03-31,16.1,16.15,15.75,15.8,53256,0
2017-04-03,15.8,15.9,15.65,15.8,36736,0
2017-04-04,15.75,15.85,15.45,15.55,13733,0
2017-04-05,15.55,15.65,15.35,15.5,35922,0
2017-04-06,15.75,16.05,15.55,15.85,25104,0
2017-04-07,15.8,16.1,15.8,15.8,17695,0
2017-04-10,15.8,16.1,15.75,15.8,25887,0
2017-04-11,15.75,15.8,15.55,15.8,23931,0
2017-04-12,15.7,15.7,15.375,15.55,31025,0
2017-04-13,15.5,15.7,15.4,15.55,22568,0
2017-04-17,15.6,15.75,15.5,15.7,51087,0
2017-04-18,15.65,16.1,15.65,16.1,11908,0
2017-04-19,16.1,16.4,15.9,16.25,16476,0
2017-04-20,16.25,16.8,16.25,16.75,16295,0
2017-04-21,16.65,16.9,16.4,16.8,32794,0
2017-04-24,17.05,17.55,16.95,17.35,39506,0
2017-04-25,17.3,17.4,17.15,17.2,18665,0
2017-04-26,17.1,17.25,16.85,17,29453,0
2017-04-27,17,17.1,16.95,17,25783,0
2017-04-28,16.95,17.55,16.95,17.2,37998,0
2017-05-01,17.3,17.3,16.95,16.95,14514,0
2017-05-02,16.9,17.05,16.8,16.9,20339,0
2017-05-03,17,17.55,16.95,17.35,61705,0
2017-05-04,17.6,17.7,17.5,17.6,51271,0
2017-05-05,17.7,17.8,17.5,17.7,37143,0
2017-05-08,17.7,17.75,17.55,17.6,21102,0
2017-05-09,17.5,18,17.5,17.8,20756,0
2017-05-10,17.65,18,17.65,17.8,34311,0
2017-05-11,17.65,17.85,17.6,17.75,23111,0
2017-05-12,17.75,18,17.25,17.85,36642,0
2017-05-15,17.75,18,17.65,17.95,44864,0
2017-05-16,17.9,17.95,17.8,17.95,27996,0
2017-05-17,17.7,17.9,17.7,17.8,46701,0
2017-05-18,17.9,17.9,17.6,17.7,39480,0
2017-05-19,17.7,17.9,17.55,17.9,44359,0
2017-05-22,17.85,18,17.75,17.95,24990,0
2017-05-23,18,18,17.55,17.65,25426,0
2017-05-24,17.7,17.7,17.5,17.55,81971,0
2017-05-25,17.55,17.55,17.3,17.55,22920,0
2017-05-26,17.4,17.5,17.4,17.45,11639,0
2017-05-30,17.4,17.6,17.35,17.6,23696,0
2017-05-31,17.6,17.6,17.3,17.3,11277,0
2017-06-01,17.35,17.55,17.31,17.5,25325,0
2017-06-02,17.5,17.85,17.5,17.7,42437,0
2017-06-05,17.7,17.9,17.7,17.7,11258,0
2017-06-06,17.6,17.85,17.55,17.55,16201,0
2017-06-07,17.55,17.6,17.35,17.5,19502,0
2017-06-08,17.7,17.8,17.55,17.8,20443,0
2017-06-09,17.8,17.9,17.6,17.65,27290,0
2017-06-12,17.6,17.85,17.25,17.45,29908,0
2017-06-13,17.55,17.75,17.35,17.4,45177,0
2017-06-14,17.4,17.46,17.05,17.25,38222,0
2017-06-15,17.15,17.45,17.15,17.45,20145,0
2017-06-16,17.3,17.5,17.2137,17.35,54078,0
2017-06-19,17.35,17.7,17.15,17.45,30325,0
2017-06-20,17.35,17.65,17.35,17.4,23135,0
2017-06-21,17.65,17.65,17,17.15,18797,0
2017-06-22,17.05,17.5,17.05,17.3,45786,0
2017-06-23,17.3,17.65,17.25,17.4,172485,0
2017-06-26,17.5,17.9,17.2,17.35,34355,0
2017-06-27,17.25,17.5133,17.05,17.15,26194,0
2017-06-28,17.2,17.625,17.2,17.4,19013,0
2017-06-29,17.45,17.75,17.35,17.45,22442,0
2017-06-30,17.45,17.5,17.25,17.3,19170,0
2017-07-03,17.3,17.55,17.3,17.4,9052,0
2017-07-05,17.6,18.1,17.2,17.25,28529,0
2017-07-06,17.15,17.55,17.15,17.2,17612,0
2017-07-07,17.35,17.45,17.1,17.3,35639,0
2017-07-10,17.35,17.75,17.25,17.65,29145,0
2017-07-11,17.65,17.65,17.2,17.5,18105,0
2017-07-12,17.55,17.7,17.3,17.5,40854,0
2017-07-13,17.5,17.55,17.15,17.55,41213,0
2017-07-14,17.55,17.8,17.45,17.5,21431,0
2017-07-17,17.55,17.925,17.4,17.5,17376,0
2017-07-18,17.35,17.45,17.35,17.4,5331,0
2017-07-19,17.35,17.7,17.35,17.45,15009,0
2017-07-20,17.45,17.65,17.35,17.55,11128,0
2017-07-21,17.65,17.65,17.45,17.6,21573,0
2017-07-24,17.5,17.775,17.35,17.65,17351,0
2017-07-25,17.7,18.1,17.7,17.95,18228,0
2017-07-26,18.05,18.05,17.75,17.85,14063,0
2017-07-27,17.85,18,17.7,17.7,12279,0
2017-07-28,17.6,17.85,17.5,17.5,13354,0
2017-07-31,17.6,17.85,17.35,17.5,12280,0
2017-08-01,17.6,17.6,17.4,17.45,9623,0
2017-08-02,17.4,17.55,17.35,17.45,9359,0
2017-08-03,17.4,17.5,17.35,17.45,11691,0
2017-08-04,17.45,17.45,17.05,17.1,8096,0
2017-08-07,17.05,17.05,16.55,16.6,20675,0
2017-08-08,18.1,18.8,17.75,17.9,76393,0
2017-08-09,17.9,18.345,17.85,17.85,77610,0
2017-08-10,17.9,18.45,17.9,18.2,70540,0
2017-08-11,18.25,18.55,18.195,18.45,93358,0
2017-08-14,18.65,19.35,18.65,19.2,78541,0
2017-08-15,19.25,20.1,19.25,19.9,129930,0
2017-08-16,20,20,19.8,19.95,47856,0
2017-08-17,20,20.45,19.85,19.85,72708,0
2017-08-18,19.75,20.3,19.75,19.9,68293,0
2017-08-21,20.2,20.95,20.15,20.7,54121,0
2017-08-22,20.8,21.5,20.7,21.5,38535,0
2017-08-23,21.5,22,21.4,21.9,44984,0
2017-08-24,21.65,22.1,21.65,22.05,35060,0
2017-08-25,22.05,22.4,22.05,22.4,32106,0
2017-08-28,22.5,22.8,22.3,22.7,33570,0
2017-08-29,22.5,22.5,21.5,21.65,51654,0
2017-08-30,21.05,21.2,20.65,21.05,88556,0
2017-08-31,21.05,21.875,21.05,21.85,51182,0
2017-09-01,21.8,22.15,21.65,21.95,25073,0
2017-09-05,22.05,22.1,21.45,21.55,39917,0
2017-09-06,21.55,21.95,21.45,21.85,46513,0
2017-09-07,21.75,21.85,21.7,21.7,30327,0
2017-09-08,21.6,22,21.55,21.75,20859,0
2017-09-11,21.65,21.9,21.555,21.65,35319,0
2017-09-12,21.65,21.95,21.59,21.8,19196,0
2017-09-13,21.65,21.95,21.4,21.95,28058,0
2017-09-14,21.9,22.15,21.65,22.1,32094,0
2017-09-15,22.15,22.45,21.6,22.3,97928,0
2017-09-18,22.4,23.1,22.15,22.7,55545,0
2017-09-19,22.75,22.95,22.15,22.3,43201,0
2017-09-20,22.35,22.45,22.05,22.15,33613,0
2017-09-21,22.15,22.4,22.055,22.1,24069,0
2017-09-22,22.2,22.4,22.05,22.3,40205,0
2017-09-25,22.15,22.9,22.15,22.85,32880,0
2017-09-26,22.95,23.4,22.885,23.25,32886,0
2017-09-27,23.25,24.05,23.25,23.85,44871,0
2017-09-28,23.85,24.15,23.45,24.05,25769,0
2017-09-29,24,24.45,23.5,24.4,47030,0
2017-10-02,24.6,24.8,24.05,24.4,37036,0
2017-10-03,24.5,24.55,23.7,24.25,32597,0
2017-10-04,24.15,24.25,23.8,24.05,30099,0
2017-10-05,24.05,24.25,23.75,24.15,12127,0
2017-10-06,24.25,24.3,24.05,24.2,16115,0
2017-10-09,23.65,23.65,23.155,23.45,21658,0
2017-10-10,23.6,24.2,23.45,24.2,26339,0
2017-10-11,24.2,24.4,23.85,23.95,18142,0
2017-10-12,23.85,24.15,23.85,23.95,12489,0
2017-10-13,24.15,24.6,23.9601,24.3,20985,0
2017-10-16,24.25,24.45,24.2,24.35,20846,0
2017-10-17,24.5,24.5,23.75,23.85,22919,0
2017-10-18,24,24.4,23.95,24.4,22513,0
2017-10-19,24.4,24.4,23.55,23.75,16704,0
2017-10-20,23.8825,24.2,23.7023,24,35594,0
2017-10-23,23.9,23.9,23.4,23.65,22726,0
2017-10-24,23.6,24.15,23.5,23.9,18252,0
2017-10-25,23.8,24.2999,23.2,24.2,27916,0
2017-10-26,24.1,24.6,24,24.45,19267,0
2017-10-27,24.65,24.65,24.4,24.45,17254,0
2017-10-30,24.4,24.5,23.95,24.4,25310,0
2017-10-31,24.5,24.85,24.5,24.55,55884,0
2017-11-01,24.85,24.9,24.05,24.5,23004,0
2017-11-02,24.4,24.95,24.25,24.8,27520,0
2017-11-03,25,25.05,24.5,24.65,28124,0
2017-11-06,24.755,24.95,23.2,23.2,47758,0
2017-11-07,23.55,23.55,20.5,21.95,57766,0
2017-11-08,22.6,24,22.4,23.75,43677,0
2017-11-09,23.75,23.85,23.25,23.75,42636,0
2017-11-10,23.75,25.45,23.75,24.95,65229,0
