Date,Open,High,Low,Close,Volume,OpenInt
2010-12-17,9.92,9.98,9.88,9.89,131351,0
2010-12-20,9.98,9.98,9.8,9.91,364834,0
2010-12-21,9.97,9.97,9.85,9.9,181343,0
2010-12-22,9.85,9.94,9.75,9.89,103365,0
2010-12-23,9.94,9.94,9.85,9.89,167068,0
2010-12-27,9.84,9.88,9.73,9.76,146417,0
2010-12-28,9.8,9.95,9.79,9.95,323625,0
2010-12-29,9.9,10.06,9.86,10,172995,0
2010-12-30,9.85,10.1,9.82,10.1,62901,0
2010-12-31,10.04,10.1,10.02,10.09,31679,0
2011-01-03,10.05,10.08,9.98,10,79416,0
2011-01-04,10,10.09,10,10,183294,0
2011-01-05,10.05,10.42,10,10.34,119050,0
2011-01-06,10.47,10.47,10.19,10.21,89575,0
2011-01-07,10.18,10.32,10.05,10.12,52210,0
2011-01-10,10.1,10.32,10.06,10.28,74672,0
2011-01-11,10.18,10.36,10.18,10.3,90146,0
2011-01-12,10.21,10.34,10.2,10.21,262730,0
2011-01-13,10.2,10.59,10.2,10.58,298977,0
2011-01-14,10.48,10.68,10.35,10.64,151263,0
2011-01-18,10.63,10.76,10.55,10.64,274736,0
2011-01-19,10.61,10.82,10.42,10.57,302957,0
2011-01-20,10.53,10.64,10.46,10.6,231700,0
2011-01-21,10.7,11.13,10.69,10.79,322035,0
2011-01-24,11.01,11.35,10.91,11.2,387833,0
2011-01-25,11.12,11.44,11.11,11.18,389843,0
2011-01-26,11.25,11.28,10.97,11.27,105431,0
2011-01-27,11.22,11.31,11.09,11.18,106421,0
2011-01-28,11.19,11.2,11.03,11.15,86515,0
2011-01-31,11.23,12.36,11.13,12,115687,0
2011-02-01,12,12.05,11.86,12.01,88053,0
2011-02-02,12.1,12.74,11.96,12.35,228004,0
2011-02-03,12.46,12.65,12.27,12.45,90090,0
2011-02-04,12.45,12.66,12.01,12.35,53421,0
2011-02-07,12.49,12.49,12,12.17,114137,0
2011-02-08,12.23,12.4,12.14,12.16,76802,0
2011-02-09,12.11,12.21,11.91,12,101951,0
2011-02-10,11.9,12.15,11.9,12.02,41225,0
2011-02-11,12.1,12.5,12.01,12.44,87485,0
2011-02-14,12.37,12.37,12.08,12.17,18172,0
2011-02-15,12.11,12.32,12.06,12.32,24549,0
2011-02-16,12.24,12.51,12.24,12.51,95993,0
2011-02-18,12.44,12.56,12.32,12.48,18809,0
2011-02-22,12.38,12.39,12.19,12.39,8759,0
2011-02-23,12.37,12.37,12.04,12.24,91874,0
2011-02-24,12.36,12.52,12.18,12.4,14500,0
2011-02-25,12.44,12.48,12.16,12.26,30920,0
2011-02-28,12.29,12.29,12.07,12.21,36300,0
2011-03-01,12.21,12.54,12.21,12.41,57799,0
2011-03-02,12.41,12.68,12.36,12.59,63413,0
2011-03-03,12.5,12.69,12.48,12.53,56253,0
2011-03-04,12.5,12.53,12.31,12.5,101013,0
2011-03-07,12.5,12.5,12.35,12.5,35458,0
2011-03-08,12.43,12.5,12.43,12.5,30307,0
2011-03-09,12.39,12.5,12.39,12.49,10787,0
2011-03-10,12.4,12.4,12.12,12.4,57054,0
2011-03-11,12.4,12.4,12.35,12.38,33484,0
2011-03-14,12.32,12.32,11.92,12.1,46925,0
2011-03-15,11.9,12.01,11.46,11.96,61818,0
2011-03-16,12,12.24,11.86,11.86,115476,0
2011-03-17,12,12.46,11.78,11.87,33715,0
2011-03-18,12.13,12.43,12.01,12.31,57776,0
2011-03-21,12.35,12.48,12.24,12.46,6017,0
2011-03-22,12.45,12.64,12.4,12.59,58708,0
2011-03-23,12.63,12.65,12.38,12.55,69636,0
2011-03-24,12.52,12.55,12.44,12.52,16551,0
2011-03-25,12.54,13,12.44,12.65,58393,0
2011-03-28,12.67,12.78,12.44,12.67,53833,0
2011-03-29,13.17,13.17,12,12.5,69377,0
2011-03-30,12.61,12.61,11.9,12.05,268005,0
2011-03-31,12.01,12.34,11.95,12.15,661348,0
2011-04-01,12.09,12.09,11.7,11.94,110397,0
2011-04-04,11.94,11.96,11.7,11.84,364327,0
2011-04-05,11.85,11.92,11.55,11.65,94754,0
2011-04-06,11.65,11.86,11.49,11.71,176068,0
2011-04-07,11.76,11.98,11.61,11.67,77375,0
2011-04-08,11.73,11.9,11.6,11.65,40422,0
2011-04-11,11.62,11.68,11.5,11.6,35896,0
2011-04-12,11.58,11.74,11.52,11.65,22820,0
2011-04-13,11.61,11.68,11.53,11.61,36582,0
2011-04-14,11.54,11.67,11.25,11.27,76490,0
2011-04-15,11.26,11.61,11.24,11.41,39311,0
2011-04-18,11.35,11.53,11.15,11.41,36449,0
2011-04-19,11.4,11.4,11.1,11.14,42663,0
2011-04-20,11.19,11.47,11.19,11.33,29875,0
2011-04-21,11.37,11.46,11.14,11.31,137919,0
2011-04-25,11.25,11.54,11.24,11.52,33088,0
2011-04-26,11.56,11.77,11.38,11.75,48390,0
2011-04-27,11.71,11.97,11.71,11.88,34460,0
2011-04-28,11.86,11.9,11.75,11.79,11851,0
2011-04-29,11.8,12,11.71,11.99,37928,0
2011-05-02,12,12.09,11.72,11.72,56412,0
2011-05-03,11.77,11.86,11.15,11.46,85935,0
2011-05-04,11.5,11.5,11.29,11.41,29598,0
2011-05-05,11.37,11.93,11.31,11.7,50764,0
2011-05-06,11.78,12.1,11.76,11.85,41143,0
2011-05-09,11.8,12.01,11.78,11.99,41594,0
2011-05-10,12,12.08,11.94,12,59209,0
2011-05-11,12,12.03,11.78,11.82,53118,0
2011-05-12,11.82,12.18,11.7,12.13,101916,0
2011-05-13,12.18,12.48,12.1,12.15,104119,0
2011-05-16,12.15,12.39,12.07,12.09,99227,0
2011-05-17,12.07,12.56,12.07,12.51,172104,0
2011-05-18,12.52,13.04,12.45,12.92,139823,0
2011-05-19,12.9,13.15,12.85,13.05,54565,0
2011-05-20,13,13.27,13,13.13,70118,0
2011-05-23,13.06,13.17,12.94,13.08,82560,0
2011-05-24,13.07,13.25,12.7,12.81,78842,0
2011-05-25,12.74,13.13,12.74,13.01,126972,0
2011-05-26,12.96,13.22,12.64,12.97,49227,0
2011-05-27,13.02,13.43,13.01,13.3,86246,0
2011-05-31,13.39,14.05,13.34,13.6,636732,0
2011-06-01,13.63,13.87,13.04,13.07,86029,0
2011-06-02,13.11,13.11,12.89,13.01,36751,0
2011-06-03,12.94,13.08,12.8,12.83,44690,0
2011-06-06,12.84,13.07,12.8,13.02,67545,0
2011-06-07,13.15,13.45,13.03,13.09,110208,0
2011-06-08,13.04,13.14,12.85,13.03,62701,0
2011-06-09,13.07,13.11,12.83,12.97,52742,0
2011-06-10,12.91,12.91,12.67,12.8,71893,0
2011-06-13,12.83,12.83,12.41,12.45,36935,0
2011-06-14,12.52,12.52,12.32,12.47,77293,0
2011-06-15,12.4,12.45,11.99,12.1,76156,0
2011-06-16,12.11,12.5,12.1,12.42,35168,0
2011-06-17,12.47,12.56,12.3,12.53,87583,0
2011-06-20,12.46,12.75,12.42,12.73,75090,0
2011-06-21,12.73,13.16,12.66,13.11,17582,0
2011-06-22,13.09,13.29,12.97,13.14,21849,0
2011-06-23,13.03,13.03,12.59,12.87,33293,0
2011-06-24,12.84,13.63,12.83,13.45,525926,0
2011-06-27,13.45,13.45,13.11,13.25,46127,0
2011-06-28,13.25,13.33,13.23,13.25,28060,0
2011-06-29,13.25,13.42,13.06,13.35,43352,0
2011-06-30,13.39,13.5,13.09,13.3,65173,0
2011-07-01,13.26,13.26,12.51,12.86,118984,0
2011-07-05,12.87,13.32,12.86,13.04,129214,0
2011-07-06,13.04,13.42,12.96,13.07,70905,0
2011-07-07,13.11,13.45,12.97,13.4,99338,0
2011-07-08,13.26,13.47,13.22,13.24,25229,0
2011-07-11,13.12,13.41,13.12,13.27,116213,0
2011-07-12,13.2,13.53,13.2,13.29,65639,0
2011-07-13,13.3,13.34,13.18,13.26,50834,0
2011-07-14,13.23,13.37,13.18,13.22,22212,0
2011-07-15,13.28,13.4,13.01,13.03,92787,0
2011-07-18,12.96,12.96,12.7,12.88,27405,0
2011-07-19,12.92,13.31,12.77,13.26,19707,0
2011-07-20,13.25,13.31,12.99,12.99,41079,0
2011-07-21,13.01,13.2,12.98,13.04,95025,0
2011-07-22,13.08,13.18,12.92,12.94,49120,0
2011-07-25,12.85,13.06,12.83,13.01,46221,0
2011-07-26,13,13.21,12.95,13.03,28392,0
2011-07-27,13,13.16,12.84,12.94,44253,0
2011-07-28,12.95,13.25,12.95,13.22,49767,0
2011-07-29,13.07,13.19,12.81,12.93,77863,0
2011-08-01,13.01,13.04,12.81,12.92,88236,0
2011-08-02,12.83,13.17,12.55,12.76,237455,0
2011-08-03,12.79,13.36,12.67,13.36,64527,0
2011-08-04,13.29,13.51,12.58,12.61,81892,0
2011-08-05,12.73,13.09,12.27,12.92,73706,0
2011-08-08,12.69,13,12.3,12.31,107207,0
2011-08-09,12.5,12.53,11.61,12.43,275563,0
2011-08-10,12.23,12.3,11.88,12.01,44800,0
2011-08-11,11.96,12.12,11.74,11.97,243317,0
2011-08-12,12.05,12.15,11.91,12.15,123780,0
2011-08-15,12.27,12.47,12.19,12.34,74624,0
2011-08-16,12.27,12.33,12,12.06,63400,0
2011-08-17,12.12,12.33,12.12,12.33,66267,0
2011-08-18,12.08,12.1,11.88,11.91,87925,0
2011-08-19,11.85,11.95,11.39,11.68,220543,0
2011-08-22,11.88,11.88,11.48,11.48,82081,0
2011-08-23,11.48,12.06,11.48,11.93,28803,0
2011-08-24,11.97,12.08,11.56,11.9,43196,0
2011-08-25,12.01,12.01,11.47,11.48,19049,0
2011-08-26,11.48,11.88,11.4,11.61,26494,0
2011-08-29,11.7,12.08,11.7,11.8,39673,0
2011-08-30,11.76,11.76,11.59,11.7,86367,0
2011-08-31,11.74,11.92,11.55,11.6,274876,0
2011-09-01,11.64,11.76,11.34,11.5,66852,0
2011-09-02,11.44,11.44,11.17,11.21,141824,0
2011-09-06,11.02,11.2,11,11.14,50507,0
2011-09-07,11.24,11.5,11.24,11.42,24898,0
2011-09-08,11.31,11.48,11.04,11.15,22193,0
2011-09-09,11.04,11.47,10.99,11.4,55079,0
2011-09-12,11.25,11.58,11.2,11.25,21415,0
2011-09-13,11.25,11.48,11.23,11.34,47182,0
2011-09-14,11.41,11.73,11.18,11.64,21850,0
2011-09-15,11.74,11.83,11.55,11.76,26826,0
2011-09-16,11.75,11.75,11.48,11.57,42887,0
2011-09-19,11.4,11.48,11.16,11.33,52725,0
2011-09-20,11.37,11.55,11.2,11.25,44256,0
2011-09-21,11.27,11.29,11.05,11.13,29574,0
2011-09-22,10.92,11.12,10.85,10.87,25885,0
2011-09-23,10.87,10.87,10.44,10.7,47833,0
2011-09-26,10.75,10.92,10.45,10.92,29537,0
2011-09-27,11.09,11.48,10.91,11.45,69745,0
2011-09-28,11.43,11.43,11.01,11.04,24642,0
2011-09-29,11.24,11.24,10.79,10.86,73450,0
2011-09-30,10.79,11.71,10.79,11.62,51343,0
2011-10-03,11.62,11.67,10.6,10.62,65382,0
2011-10-04,10.57,11.27,10.08,11.18,74647,0
2011-10-05,11.07,11.46,10.86,11.06,46050,0
2011-10-06,10.99,11.76,10.87,11.61,35228,0
2011-10-07,11.63,11.63,11.04,11.45,26591,0
2011-10-10,11.59,12.34,11.32,12.26,30534,0
2011-10-11,12.11,12.36,12.02,12.27,19190,0
2011-10-12,12.28,12.5,12.2,12.48,52845,0
2011-10-13,12.44,12.74,12.44,12.59,48319,0
2011-10-14,12.73,12.73,12.42,12.65,33634,0
2011-10-17,12.6,12.6,12.21,12.27,23564,0
2011-10-18,12.28,12.48,12.2,12.39,28320,0
2011-10-19,12.35,12.35,12.01,12.02,10175,0
2011-10-20,12.11,12.11,11.66,11.96,8962,0
2011-10-21,12.1,13.39,12.04,12.7,150035,0
2011-10-24,12.75,13.36,12.73,13.18,59277,0
2011-10-25,13.05,13.64,12.99,13.06,35791,0
2011-10-26,13.23,13.52,12.92,13,47557,0
2011-10-27,13.38,13.79,13.27,13.73,59501,0
2011-10-28,13.69,13.79,12.77,12.84,53721,0
2011-10-31,12.69,13.01,12.63,12.7,35628,0
2011-11-01,12.27,12.55,12.2,12.31,27261,0
2011-11-02,12.45,12.94,12.45,12.78,22681,0
2011-11-03,12.82,13.2,12.82,13.18,21358,0
2011-11-04,13.08,13.08,12.67,12.7,13108,0
2011-11-07,12.75,12.76,12.29,12.66,11479,0
2011-11-08,12.74,13.01,12.65,12.97,11719,0
2011-11-09,12.7,12.8,12.26,12.43,23447,0
2011-11-10,12.6,12.6,11.78,12.05,14789,0
2011-11-11,12.2,12.8,12.14,12.77,20717,0
2011-11-14,12.76,12.76,12.22,12.39,14940,0
2011-11-15,12.35,12.71,12.22,12.71,13125,0
2011-11-16,12.59,13.21,12.59,12.73,60733,0
2011-11-17,12.71,13,12.34,12.5,31349,0
2011-11-18,12.59,12.59,12.2,12.55,21085,0
2011-11-21,12.19,12.46,11.98,12.05,23910,0
2011-11-22,12.05,12.32,11.92,11.99,17938,0
2011-11-23,11.85,11.94,11.35,11.45,28437,0
2011-11-25,11.39,11.46,11.2,11.34,14853,0
2011-11-28,11.53,11.72,11.53,11.57,20795,0
2011-11-29,11.63,11.75,11.3,11.75,27497,0
2011-11-30,12.04,12.74,11.99,12.7,110366,0
2011-12-01,12.6,12.66,12.06,12.16,42537,0
2011-12-02,12.4,12.4,12.04,12.32,8475,0
2011-12-05,12.43,12.55,12.17,12.49,44238,0
2011-12-06,12.42,12.54,11.64,11.83,93633,0
2011-12-07,11.77,12.29,11.77,11.97,30565,0
2011-12-08,12.05,12.45,11.93,12.18,38679,0
2011-12-09,12.2,12.42,12.07,12.2,47549,0
2011-12-12,12.06,12.06,11.78,11.89,22036,0
2011-12-13,11.89,12.02,11.65,11.68,18386,0
2011-12-14,11.58,12.15,11.5,12.05,21926,0
2011-12-15,12.09,12.12,11.65,11.98,22612,0
2011-12-16,12.07,12.1,11.76,12,57594,0
2011-12-19,12.02,12.04,11.79,11.91,27899,0
2011-12-20,12.11,12.33,11.96,12.3,57539,0
2011-12-21,12.19,12.76,12.19,12.6,29448,0
2011-12-22,12.65,13.05,12.07,12.6,45101,0
2011-12-23,12.63,12.63,12.36,12.45,94859,0
2011-12-27,12.33,12.57,12.11,12.47,21308,0
2011-12-28,12.46,12.55,12.21,12.23,33570,0
2011-12-29,12.23,12.38,11.76,12.14,62696,0
2011-12-30,12.1,13.24,12.03,12.56,59067,0
2012-01-03,12.74,12.74,12.12,12.25,66494,0
2012-01-04,12.16,12.16,11.93,12.04,29644,0
2012-01-05,11.93,11.93,11.61,11.85,26232,0
2012-01-06,11.86,12.13,11.7,11.74,26898,0
2012-01-09,11.83,12,11.83,12,21826,0
2012-01-10,11.89,12,11.83,12,32199,0
2012-01-11,11.91,12.51,11.72,12.38,32247,0
2012-01-12,12.37,12.37,12.17,12.37,15490,0
2012-01-13,12.18,12.31,12.11,12.26,40465,0
2012-01-17,12.3,12.5,12.02,12.08,28705,0
2012-01-18,11.99,12.15,11.99,12.07,41260,0
2012-01-19,11.94,12.11,11.88,11.88,63509,0
2012-01-20,11.89,12.12,11.8,11.86,29736,0
2012-01-23,11.97,11.98,11.8,11.86,7372,0
2012-01-24,11.81,12.1,11.8,11.93,16154,0
2012-01-25,11.9,12.09,11.87,12.04,21811,0
2012-01-26,12.06,12.06,11.8,11.84,24685,0
2012-01-27,11.85,12.03,11.85,11.9,18395,0
2012-01-30,11.73,11.96,11.71,11.93,24985,0
2012-01-31,12.04,12.09,11.78,11.88,35530,0
2012-02-01,11.92,12.08,11.81,11.99,67866,0
2012-02-02,12.01,12.07,11.8,11.84,164370,0
2012-02-03,11.94,12.28,11.94,12.07,65221,0
2012-02-06,11.85,12.18,11.85,12.15,11590,0
2012-02-07,12.2,12.29,12.14,12.26,9498,0
2012-02-08,12.13,12.38,12.13,12.31,27904,0
2012-02-09,12.34,12.36,12.25,12.25,20311,0
2012-02-10,12.25,12.4,12.25,12.38,21628,0
2012-02-13,12.42,12.49,12.31,12.45,17198,0
2012-02-14,12.38,12.75,12.25,12.61,17425,0
2012-02-15,12.54,12.7,12.42,12.46,55735,0
2012-02-16,12.52,12.63,12.48,12.54,47971,0
2012-02-17,12.58,12.64,12.27,12.47,18294,0
2012-02-21,12.54,12.54,12.26,12.26,7504,0
2012-02-22,12.21,12.25,11.75,11.75,31173,0
2012-02-23,11.79,12.77,11.76,12.61,76972,0
2012-02-24,12.63,12.82,12.5,12.73,10675,0
2012-02-27,12.67,12.69,12.55,12.68,2948,0
2012-02-28,12.65,12.9,12.65,12.8,16568,0
2012-02-29,12.82,12.82,12.22,12.45,47278,0
2012-03-01,12.44,12.44,11.93,11.97,46186,0
2012-03-02,11.99,11.99,11.08,11.43,53537,0
2012-03-05,11.35,11.83,11.35,11.83,13672,0
2012-03-06,11.76,11.76,11.4,11.48,71786,0
2012-03-07,11.6,12.14,11.45,12.14,72442,0
2012-03-08,12.26,12.86,12.25,12.55,80113,0
2012-03-09,12.49,12.86,12.38,12.71,43724,0
2012-03-12,12.71,12.89,12.66,12.71,36717,0
2012-03-13,12.75,12.97,12.64,12.97,44026,0
2012-03-14,12.92,12.95,12.57,12.57,38564,0
2012-03-15,12.5,13.08,12.41,12.9,37213,0
2012-03-16,12.85,13.27,12.81,13.08,55977,0
2012-03-19,13.16,13.16,12.9,13.03,54120,0
2012-03-20,12.9,13.02,12.71,12.85,44894,0
2012-03-21,12.91,12.98,12.69,12.72,50048,0
2012-03-22,12.58,12.67,12.46,12.55,41185,0
2012-03-23,12.58,12.59,12.39,12.52,30693,0
2012-03-26,12.69,13.04,12.56,12.89,83723,0
2012-03-27,12.95,13.05,12.61,12.74,40056,0
2012-03-28,12.73,12.75,12.38,12.57,69453,0
2012-03-29,12.47,12.59,12.25,12.35,350422,0
2012-03-30,12.36,12.75,12.15,12.6,62931,0
2012-04-02,12.61,12.78,12.38,12.75,153176,0
2012-04-03,12.83,13.09,12.64,12.9,69744,0
2012-04-04,12.78,13.12,12.56,13.09,47570,0
2012-04-05,13.06,13.25,12.98,13.18,46606,0
2012-04-09,12.96,13.13,12.95,12.98,33190,0
2012-04-10,13.01,13.01,12.68,12.72,40501,0
2012-04-11,12.88,12.99,12.64,12.99,35994,0
2012-04-12,12.93,13.1,12.93,13.06,43537,0
2012-04-13,12.96,12.98,12.83,12.88,17111,0
2012-04-16,12.85,12.94,12.85,12.93,18597,0
2012-04-17,13.02,13.14,13,13.08,31399,0
2012-04-18,12.97,12.97,12.84,12.85,14453,0
2012-04-19,12.83,13,12.68,12.99,45245,0
2012-04-20,13,13,12.68,12.98,82381,0
2012-04-23,12.77,12.95,12.62,12.94,36918,0
2012-04-24,12.92,13,12.91,13,29894,0
2012-04-25,13,13.05,12.78,12.87,31745,0
2012-04-26,12.85,12.95,12.78,12.86,22554,0
2012-04-27,12.86,12.96,12.77,12.89,24016,0
2012-04-30,12.84,13.05,12.82,13.05,102456,0
2012-05-01,12.96,13.03,12.77,12.87,48718,0
2012-05-02,12.79,12.84,12.69,12.84,18496,0
2012-05-03,12.83,13.15,12.75,13.11,43909,0
2012-05-04,13.05,13.2,12.89,13.16,80257,0
2012-05-07,13.2,13.2,12.97,13,45385,0
2012-05-08,12.88,13.09,12.88,12.96,42398,0
2012-05-09,12.63,12.77,12.5,12.62,64296,0
2012-05-10,12.67,12.67,12.38,12.41,116190,0
2012-05-11,12.38,12.47,12.29,12.4,83871,0
2012-05-14,12.28,12.42,12.21,12.35,70880,0
2012-05-15,12.3,12.5,12.18,12.47,35014,0
2012-05-16,12.4,12.47,12.07,12.12,30507,0
2012-05-17,12.09,12.21,12,12.04,30782,0
2012-05-18,12,12.15,11.66,11.78,27120,0
2012-05-21,11.86,11.96,11.61,11.91,35870,0
2012-05-22,11.78,12.16,11.71,11.87,26672,0
2012-05-23,11.79,12.02,11.74,11.96,11464,0
2012-05-24,11.94,12.02,11.79,11.94,13331,0
2012-05-25,11.95,12.14,11.95,11.99,38808,0
2012-05-29,12.11,12.14,11.9,11.97,9302,0
2012-05-30,11.91,11.94,11.76,11.81,20370,0
2012-05-31,11.76,11.81,11.5,11.73,82449,0
2012-06-01,11.56,11.66,11.05,11.07,45303,0
2012-06-04,11.07,11.07,10.85,10.9,34149,0
2012-06-05,10.86,11.08,10.86,10.99,32368,0
2012-06-06,11.1,11.17,10.98,11.08,26783,0
2012-06-07,11.22,11.3,11.14,11.26,22553,0
2012-06-08,11.28,12.1,11.26,12.06,49368,0
2012-06-11,12.19,12.22,11.66,11.73,38968,0
2012-06-12,11.81,12,11.51,11.97,33323,0
2012-06-13,12.02,12.36,11.83,12.01,37312,0
2012-06-14,12.03,12.08,11.83,11.98,50463,0
2012-06-15,11.96,12.21,11.75,12.09,67356,0
2012-06-18,12.07,12.07,11.75,11.93,80058,0
2012-06-19,11.99,12.46,11.92,12.28,48280,0
2012-06-20,12.1,12.35,11.97,12.3,31065,0
2012-06-21,12.26,12.44,12.18,12.39,30379,0
2012-06-22,12.4,12.54,12.3,12.54,418595,0
2012-06-25,12.27,12.46,12.25,12.28,18188,0
2012-06-26,12.26,12.46,12.26,12.42,10405,0
2012-06-27,12.4,12.6,12.28,12.58,28163,0
2012-06-28,12.5,12.57,12.37,12.57,25180,0
2012-06-29,12.6,12.85,12.45,12.85,103211,0
2012-07-02,12.85,12.85,12.3,12.54,81486,0
2012-07-03,12.48,12.86,12.4,12.86,9364,0
2012-07-05,12.84,12.84,12.53,12.68,6050,0
2012-07-06,12.56,12.83,12.48,12.73,8956,0
2012-07-09,12.76,12.85,12.74,12.82,10546,0
2012-07-10,12.85,12.85,12.67,12.68,8361,0
2012-07-11,12.66,12.95,12.66,12.86,26716,0
2012-07-12,12.83,12.91,12.73,12.83,17513,0
2012-07-13,12.8,13.03,12.79,13.03,28885,0
2012-07-16,12.84,12.84,12.67,12.8,46700,0
2012-07-17,12.88,13.04,12.81,12.94,31184,0
2012-07-18,12.94,13,12.5,12.63,390197,0
2012-07-19,12.73,12.75,12.45,12.47,21877,0
2012-07-20,12.35,12.56,12.28,12.5,26805,0
2012-07-23,12.43,12.62,12.34,12.53,33447,0
2012-07-24,12.59,12.72,12.35,12.44,60722,0
2012-07-25,12.55,12.6,12.16,12.38,71652,0
2012-07-26,12.51,12.51,12.37,12.46,12938,0
2012-07-27,12.52,12.9,12.44,12.82,42128,0
2012-07-30,12.79,12.8,12.54,12.61,20791,0
2012-07-31,12.62,12.68,12.54,12.64,22963,0
2012-08-01,12.64,12.64,12.11,12.16,78022,0
2012-08-02,12.14,12.22,12.09,12.15,16499,0
2012-08-03,12.27,12.58,12.27,12.53,38546,0
2012-08-06,12.53,12.78,12.34,12.58,92713,0
2012-08-07,12.63,12.79,12.48,12.79,69209,0
2012-08-08,12.67,12.67,12.29,12.34,25535,0
2012-08-09,12.27,12.55,12.26,12.32,15501,0
2012-08-10,12.31,12.31,12,12,20892,0
2012-08-13,12.02,12.23,11.73,11.82,13246,0
2012-08-14,11.99,12.43,11.91,12.26,22733,0
2012-08-15,12.14,12.29,11.94,12.29,26553,0
2012-08-16,12.29,12.29,11.98,12.08,57223,0
2012-08-17,12.06,12.27,12.03,12.26,18308,0
2012-08-20,12.11,12.43,12.09,12.36,14772,0
2012-08-21,12.4,12.76,12.4,12.46,14959,0
2012-08-22,12.43,12.62,12.33,12.47,13511,0
2012-08-23,12.51,12.57,12.25,12.25,10683,0
2012-08-24,12.27,12.76,12.27,12.6,35050,0
2012-08-27,12.62,12.9,12.62,12.72,32985,0
2012-08-28,12.7,12.94,12.7,12.91,101078,0
2012-08-29,12.94,12.94,12.88,12.92,33703,0
2012-08-30,12.9,13.04,12.85,13,72943,0
2012-08-31,13.05,13.22,12.97,13.22,45099,0
2012-09-04,13.22,13.24,12.93,12.97,52353,0
2012-09-05,13.07,13.32,12.97,13.29,32478,0
2012-09-06,13.33,13.73,13.25,13.6,74590,0
2012-09-07,13.65,14,13.65,13.94,153723,0
2012-09-10,14,14.05,13.73,13.76,51281,0
2012-09-11,13.81,14,13.81,13.95,14854,0
2012-09-12,13.95,14.1,13.76,13.95,85540,0
2012-09-13,13.9,14.26,13.9,14.19,84430,0
2012-09-14,14.3,15.08,14.3,14.95,66232,0
2012-09-17,14.7,14.76,14.44,14.51,62700,0
2012-09-18,14.45,15.12,14.45,15,63473,0
2012-09-19,15.08,15.59,15.03,15.48,115780,0
2012-09-20,15.4,16.23,15.3,15.98,149841,0
2012-09-21,16.14,16.26,15.65,15.93,150608,0
2012-09-24,15.73,16.08,15.71,15.8,36579,0
2012-09-25,15.84,16.07,15.35,15.35,75509,0
2012-09-26,15.37,15.68,15.18,15.3,74944,0
2012-09-27,15.31,15.7,15.12,15.58,104193,0
2012-09-28,15.49,15.75,15.37,15.37,81588,0
2012-10-01,15.39,15.52,15.24,15.3,74564,0
2012-10-02,15.31,15.61,15.3,15.52,99861,0
2012-10-03,15.52,16.03,15.5,15.93,255469,0
2012-10-04,15.94,17.09,15.94,16.75,126227,0
2012-10-05,16.79,17.11,16.76,16.87,189691,0
2012-10-08,16.85,17.03,16.6,16.98,78371,0
2012-10-09,17.04,17.09,16.76,16.84,72265,0
2012-10-10,16.8,16.88,16.41,16.52,83103,0
2012-10-11,16.58,16.79,16.58,16.71,10737,0
2012-10-12,16.66,16.69,16,16.36,144723,0
2012-10-15,16.13,16.61,16.13,16.52,61359,0
2012-10-16,16.65,16.82,16.55,16.7,40454,0
2012-10-17,16.77,17.15,16.69,17.11,60852,0
2012-10-18,17.13,17.23,16.95,17.06,53962,0
2012-10-19,17,17.13,16.92,17.03,35201,0
2012-10-22,16.91,17.6,16.91,17.54,89712,0
2012-10-23,17.46,17.65,16.44,16.86,133082,0
2012-10-24,16.97,17.23,16.86,16.97,23496,0
2012-10-25,17.05,17.08,16.77,16.9,32077,0
2012-10-26,16.9,16.9,16.51,16.61,96712,0
2012-10-31,16.49,16.71,16.36,16.61,96927,0
2012-11-01,16.62,16.62,16.3,16.37,72496,0
2012-11-02,16.4,16.41,15.87,15.97,55149,0
2012-11-05,16.01,16.29,16,16.26,48333,0
2012-11-06,16.36,16.45,16.22,16.3,29194,0
2012-11-07,16.07,16.16,15.52,15.65,62564,0
2012-11-08,15.65,16.9,15.65,16.64,237884,0
2012-11-09,16.62,16.74,16.46,16.55,79081,0
2012-11-12,16.66,16.71,16.5,16.51,53449,0
2012-11-13,16.5,16.65,16.49,16.52,55448,0
2012-11-14,16.5,16.5,15.69,15.82,130512,0
2012-11-15,15.74,16.12,15.63,15.98,119589,0
2012-11-16,15.93,16.24,15.83,16.13,112100,0
2012-11-19,16.32,16.7,16.18,16.43,83000,0
2012-11-20,16.4,16.48,16,16.31,61531,0
2012-11-21,16.29,16.76,16.25,16.58,55841,0
2012-11-23,16.68,16.86,16.56,16.68,13516,0
2012-11-26,16.58,16.7,16.45,16.5,61169,0
2012-11-27,16.48,16.64,16.34,16.36,46207,0
2012-11-28,16.3,16.56,16.26,16.52,63808,0
2012-11-29,16.69,16.82,16.51,16.69,183180,0
2012-11-30,16.77,16.77,16.22,16.45,283842,0
2012-12-03,16.62,16.62,16.23,16.25,126686,0
2012-12-04,16.21,16.56,16.12,16.15,81561,0
2012-12-05,16.25,16.38,16.13,16.33,86917,0
2012-12-06,16.27,16.42,16.24,16.3,73753,0
2012-12-07,16.37,16.53,16.27,16.34,76956,0
2012-12-10,16.34,16.44,16.15,16.4,406721,0
2012-12-11,16.5,16.7,16.31,16.68,111415,0
2012-12-12,16.69,17.13,16.56,16.58,250585,0
2012-12-13,16.61,16.76,16.33,16.35,42585,0
2012-12-14,16.33,16.37,16.11,16.34,82915,0
2012-12-17,16.36,16.5,16.3,16.4,99720,0
2012-12-18,16.52,16.69,16,16.54,331843,0
2012-12-19,16.55,16.55,16.15,16.3,82442,0
2012-12-20,16.26,16.5,16.26,16.45,56236,0
2012-12-21,16.34,16.62,16.28,16.6,120767,0
2012-12-24,16.94,16.94,16.36,16.62,36307,0
2012-12-26,16.59,16.67,16.41,16.5,33439,0
2012-12-27,16.49,16.59,16.25,16.55,32634,0
2012-12-28,16.46,16.59,16.29,16.29,38699,0
2012-12-31,16.21,16.7,16.13,16.66,89760,0
2013-01-02,16.88,17.48,16.68,17.24,139306,0
2013-01-03,17.26,17.44,17.11,17.31,69800,0
2013-01-04,17.41,17.61,17.02,17.18,64315,0
2013-01-07,17.17,17.36,17.05,17.26,47204,0
2013-01-08,17.29,17.3,17.01,17.28,45643,0
2013-01-09,17.27,17.31,17.15,17.25,74414,0
2013-01-10,18.46,18.58,18.2,18.48,237110,0
2013-01-11,18.53,18.65,18.43,18.5,191528,0
2013-01-14,18.5,19.06,18.5,19,129157,0
2013-01-15,19,20.04,18.99,19.8,174631,0
2013-01-16,19.7,20,19.46,19.95,128727,0
2013-01-17,19.93,20.31,19.8,20.26,116842,0
2013-01-18,20.29,20.81,20.22,20.78,146610,0
2013-01-22,20.74,21.19,20.74,21.16,227316,0
2013-01-23,21.11,21.11,20.54,21,218200,0
2013-01-24,20.9,21.25,20.78,21.08,101665,0
2013-01-25,21.15,21.42,21.05,21.21,132413,0
2013-01-28,21.3,21.33,20.9,21.22,122694,0
2013-01-29,21.27,21.46,20.93,21.01,130779,0
2013-01-30,21.05,21.05,20.88,21.01,154328,0
2013-01-31,21,21.51,20.96,21.48,181815,0
2013-02-01,21.5,21.5,21.29,21.42,86683,0
2013-02-04,21.42,21.49,21.05,21.37,54465,0
2013-02-05,21.42,21.5,21.26,21.4,55890,0
2013-02-06,21.27,21.72,21.27,21.7,110042,0
2013-02-07,21.75,21.75,21.15,21.7,103360,0
2013-02-08,21.75,21.76,21.61,21.73,83616,0
2013-02-11,21.75,21.75,21.51,21.61,99184,0
2013-02-12,21.6,21.61,21.34,21.51,101692,0
2013-02-13,21.5,21.55,21.38,21.53,71500,0
2013-02-14,21.42,21.56,21.42,21.48,65451,0
2013-02-15,21.5,21.51,21.24,21.3,112428,0
2013-02-19,21.3,21.72,21.22,21.67,66000,0
2013-02-20,21.54,21.63,20.96,21,99242,0
2013-02-21,20.97,20.97,20.2,20.5,220723,0
2013-02-22,20.59,20.84,20.55,20.81,79784,0
2013-02-25,20.96,21.06,20.75,20.75,156003,0
2013-02-26,20.81,20.87,20.67,20.8,103263,0
2013-02-27,20.79,20.9,20.71,20.9,73989,0
2013-02-28,20.94,21.22,20.94,21.2,124053,0
2013-03-01,21.09,21.2,20.86,21.15,146378,0
2013-03-04,21.17,21.25,20.96,21.24,94672,0
2013-03-05,21.3,21.3,20.6,20.82,194616,0
2013-03-06,20.03,20.26,19.08,19.5,478995,0
2013-03-07,19.5,20,19.19,19.89,224042,0
2013-03-08,19.89,19.94,19.6,19.85,302051,0
2013-03-11,19.9,20.29,19.75,19.91,271283,0
2013-03-12,19.92,20,19.09,19.25,285234,0
2013-03-13,19.3,19.46,18.98,19.08,178000,0
2013-03-14,19.18,19.26,18.93,19.03,223293,0
2013-03-15,18.92,19.07,18.71,19.02,274331,0
2013-03-18,18.86,19.15,18.72,19.05,85835,0
2013-03-19,19.09,19.25,18.68,18.81,98747,0
2013-03-20,18.98,19.05,18.73,19.03,87210,0
2013-03-21,18.95,18.98,18.65,18.7,140918,0
2013-03-22,18.8,18.8,18.38,18.47,181223,0
2013-03-25,18.45,18.66,18.28,18.38,232569,0
2013-03-26,18.31,18.46,17.75,18.1,220870,0
2013-03-27,18.01,18.31,18,18.19,189224,0
2013-03-28,18.23,18.25,17.94,17.97,154047,0
2013-04-01,18,18.08,17.78,18.03,116677,0
2013-04-02,18.12,18.32,17.94,18.13,154305,0
2013-04-03,18.18,18.18,17.4,17.53,120179,0
2013-04-04,17.53,17.76,17.4,17.75,104779,0
2013-04-05,17.5,17.93,17.41,17.9,83943,0
2013-04-08,17.8,17.9,17.46,17.86,124340,0
2013-04-09,18,18.08,17.93,18,98281,0
2013-04-10,17.98,18.18,17.79,17.99,99468,0
2013-04-11,17.95,17.98,17.21,17.53,215285,0
2013-04-12,17.5,17.9,17.5,17.77,110014,0
2013-04-15,17.75,17.77,17.26,17.35,218915,0
2013-04-16,17.37,17.5,17.2,17.46,74389,0
2013-04-17,17.4,17.59,17.34,17.45,159469,0
2013-04-18,17.5,17.54,17.42,17.46,98700,0
2013-04-19,17.46,17.49,17.26,17.44,65050,0
2013-04-22,17.45,17.45,17.2,17.28,52019,0
2013-04-23,17.39,17.63,17.26,17.63,31549,0
2013-04-24,17.58,17.79,17.52,17.78,42650,0
2013-04-25,17.78,17.98,17.72,17.84,64103,0
2013-04-26,17.8,17.8,17.28,17.42,75623,0
2013-04-29,17.49,17.67,17.44,17.56,24067,0
2013-04-30,17.52,17.84,17.45,17.81,47641,0
2013-05-01,17.7,17.85,17.29,17.5,112225,0
2013-05-02,17.51,17.78,17.4,17.62,38838,0
2013-05-03,17.83,18.24,17.71,17.99,235546,0
2013-05-06,18.07,18.51,18.07,18.48,59475,0
2013-05-07,18.56,18.68,18.13,18.49,64310,0
2013-05-08,18,18,17.62,17.81,152490,0
2013-05-09,17.74,18.34,17.6,18.34,74485,0
2013-05-10,18.32,18.38,18.12,18.35,72066,0
2013-05-13,18.37,18.54,18.33,18.53,74183,0
2013-05-14,18.56,18.74,18.47,18.72,56795,0
2013-05-15,18.62,18.99,18.56,18.75,77271,0
2013-05-16,18.69,18.85,18.6,18.67,48552,0
2013-05-17,18.75,19.18,18.75,19.07,45037,0
2013-05-20,19.07,19.15,18.9,19,99457,0
2013-05-21,18.94,19.07,18.56,18.73,75988,0
2013-05-22,18.68,19.24,18.68,18.95,100970,0
2013-05-23,18.87,19.25,18.87,19.19,101356,0
2013-05-24,19.21,19.46,19.01,19.12,1157716,0
2013-05-28,19.41,19.74,19.37,19.51,236129,0
2013-05-29,19.47,19.71,19.23,19.43,71261,0
2013-05-30,19.44,19.6,19.15,19.21,88907,0
2013-05-31,19.16,19.16,18.87,18.97,87780,0
2013-06-03,18.96,19.04,18.56,18.71,90588,0
2013-06-04,18.8,18.8,18.46,18.54,72258,0
2013-06-05,18.45,18.58,18.2,18.29,66938,0
2013-06-06,18.35,18.39,18.07,18.24,68482,0
2013-06-07,18.34,18.34,18.18,18.24,82481,0
2013-06-10,18.34,18.4,18.12,18.4,503735,0
2013-06-11,18.24,18.43,18.15,18.33,58373,0
2013-06-12,18.35,18.41,18.25,18.27,54873,0
2013-06-13,18.24,18.46,17.8,18.35,336227,0
2013-06-14,18.36,18.51,18.3,18.37,43586,0
2013-06-17,18.4,18.4,18.04,18.14,98044,0
2013-06-18,18.1,18.25,17.88,18.05,98295,0
2013-06-19,18.02,18.15,17.83,17.85,86454,0
2013-06-20,17.86,17.93,17.58,17.66,114254,0
2013-06-21,17.68,17.93,17.28,17.28,227946,0
2013-06-24,17.12,17.41,16.58,17.14,201998,0
2013-06-25,17.25,17.32,16.77,16.89,105926,0
2013-06-26,16.99,17.44,16.95,17.36,151482,0
2013-06-27,17.4,17.65,17.36,17.64,65795,0
2013-06-28,17.6,17.83,17.41,17.5,467831,0
2013-07-01,17.59,18,17.5,17.96,141366,0
2013-07-02,18.06,18.5,18.05,18.32,163872,0
2013-07-03,18.33,18.48,18.25,18.29,42075,0
2013-07-05,18.45,18.45,18.2,18.29,85526,0
2013-07-08,18.4,18.44,18.05,18.08,84733,0
2013-07-09,18.14,18.32,18.05,18.29,131532,0
2013-07-10,18.34,18.38,18.19,18.31,40684,0
2013-07-11,18.41,18.63,18.33,18.61,61770,0
2013-07-12,18.6,19.1,18.6,18.93,77288,0
2013-07-15,19,19,18.78,18.95,39434,0
2013-07-16,18.95,19.06,18.8,19.01,81988,0
2013-07-17,19.01,19.15,18.8,18.95,51653,0
2013-07-18,19.08,19.21,18.73,18.81,74468,0
2013-07-19,18.8,19.17,18.8,19.03,63538,0
2013-07-22,19.03,19.04,18.94,19.03,54163,0
2013-07-23,19.02,19.07,18.93,18.95,81503,0
2013-07-24,18.84,19.03,18.71,19.01,37012,0
2013-07-25,19.02,19.07,18.71,18.82,62517,0
2013-07-26,18.8,18.8,18.34,18.38,49442,0
2013-07-29,18.26,18.58,18.19,18.39,49750,0
2013-07-30,18.4,18.41,18.05,18.12,85297,0
2013-07-31,18.19,18.54,18.19,18.44,58406,0
2013-08-01,18.44,18.67,18.16,18.39,91206,0
2013-08-02,18.41,18.57,18.2,18.53,51781,0
2013-08-05,18.49,18.56,18.31,18.5,82530,0
2013-08-06,18.51,18.6,18.26,18.32,82687,0
2013-08-07,18.3,18.3,17.75,17.85,184373,0
2013-08-08,17.49,17.52,14.71,15.13,1071778,0
2013-08-09,15.12,15.52,14.38,14.51,448271,0
2013-08-12,14.54,14.84,14.34,14.79,260527,0
2013-08-13,14.97,15.37,14.78,14.88,336632,0
2013-08-14,14.86,15.05,14.69,14.8,218830,0
2013-08-15,14.8,14.88,14.41,14.47,215384,0
2013-08-16,14.45,14.7,14.45,14.68,172388,0
2013-08-19,14.6,14.97,14.5,14.66,310995,0
2013-08-20,14.63,14.77,14.48,14.75,104494,0
2013-08-21,14.75,14.76,14.46,14.66,91565,0
2013-08-22,14.65,14.76,14.53,14.72,56723,0
2013-08-23,14.65,14.75,14.43,14.67,98218,0
2013-08-26,14.73,14.85,14.6,14.67,80193,0
2013-08-27,14.58,14.64,14.38,14.49,111935,0
2013-08-28,14.51,14.69,14.44,14.66,104886,0
2013-08-29,14.64,14.79,14.52,14.59,64323,0
2013-08-30,14.56,14.6,14.34,14.53,67743,0
2013-09-03,14.53,14.85,14.53,14.74,161397,0
2013-09-04,14.73,14.84,14.66,14.77,80159,0
2013-09-05,14.81,15,14.81,14.95,104568,0
2013-09-06,15,15,14.75,14.85,64118,0
2013-09-09,14.84,15,14.8,14.97,58567,0
2013-09-10,14.98,15.08,14.9,15.07,182714,0
2013-09-11,15,15.05,14.74,14.8,79658,0
2013-09-12,14.83,14.94,14.7,14.82,73775,0
2013-09-13,14.84,15.19,14.84,15.14,204846,0
2013-09-16,15.23,15.5,15.17,15.33,118920,0
2013-09-17,15.35,15.5,15.34,15.5,43462,0
2013-09-18,15.54,15.55,15.21,15.49,191071,0
2013-09-19,15.42,15.54,15.38,15.46,111239,0
2013-09-20,15.53,15.55,15.34,15.37,165998,0
2013-09-23,15.49,15.55,15.35,15.49,187692,0
2013-09-24,15.5,15.55,15.41,15.51,101015,0
2013-09-25,15.55,15.58,15.36,15.36,333868,0
2013-09-26,15.45,15.76,15.4,15.76,482812,0
2013-09-27,15.76,15.93,15.74,15.88,132067,0
2013-09-30,15.88,15.95,15.68,15.91,131986,0
2013-10-01,14.75,14.75,12.69,12.86,3197165,0
2013-10-02,12.96,13.52,12.96,13.13,1035447,0
2013-10-03,13.19,13.21,12.91,12.98,367979,0
2013-10-04,12.95,13.09,12.95,12.96,143232,0
2013-10-07,12.97,13.01,12.83,12.89,143985,0
2013-10-08,12.94,12.94,12.69,12.71,125067,0
2013-10-09,12.79,12.88,12.6,12.65,225855,0
2013-10-10,12.73,12.97,12.73,12.75,125345,0
2013-10-11,12.76,12.86,12.51,12.64,161926,0
2013-10-14,12.58,12.7,12.5,12.67,263876,0
2013-10-15,12.73,12.78,12.59,12.62,148450,0
2013-10-16,12.64,12.76,12.61,12.72,136052,0
2013-10-17,12.65,12.78,12.5,12.57,183738,0
2013-10-18,12.66,13.02,12.6,12.84,231276,0
2013-10-21,12.89,13,12.62,12.71,250906,0
2013-10-22,12.84,12.95,12.8,12.81,141588,0
2013-10-23,12.7,13.29,12.68,13.19,112085,0
2013-10-24,13.27,13.33,12.93,12.99,241286,0
2013-10-25,13,13.15,13,13.08,83286,0
2013-10-28,13.12,13.38,13.12,13.33,105213,0
2013-10-29,13.39,13.47,13.05,13.21,80379,0
2013-10-30,13.22,13.4,13.13,13.14,52387,0
2013-10-31,13.18,13.18,12.83,12.98,86314,0
2013-11-01,12.96,12.97,12.65,12.79,108864,0
2013-11-04,12.86,13.42,12.84,13.41,92844,0
2013-11-05,13.35,13.37,13.15,13.25,125326,0
2013-11-06,13.26,13.69,13.2,13.52,105480,0
2013-11-07,13.25,13.27,12.83,12.9,275412,0
2013-11-08,12.9,13.13,12.9,13.09,92413,0
2013-11-11,13.11,13.54,13.07,13.46,92665,0
2013-11-12,13.45,13.72,13.45,13.58,96650,0
2013-11-13,13.55,13.8,13.53,13.79,240355,0
2013-11-14,13.8,13.92,13.78,13.88,96593,0
2013-11-15,13.86,13.9,13.78,13.88,76669,0
2013-11-18,13.8,13.95,13.74,13.84,90587,0
2013-11-19,13.88,13.96,13.81,13.84,130777,0
2013-11-20,13.82,14.1,13.82,13.99,88353,0
2013-11-21,14.05,14.21,13.81,14.21,171546,0
2013-11-22,14.3,16.11,14.3,16.08,444971,0
2013-11-25,16,16.07,15.25,15.79,245089,0
2013-11-26,15.79,16.28,15.57,16.01,214191,0
2013-11-27,15.88,16.3,15.88,16.21,101795,0
2013-11-29,16.27,16.29,16.16,16.22,40724,0
2013-12-02,16.22,16.25,15.87,15.91,76390,0
2013-12-03,16,16.14,15.87,15.95,139874,0
2013-12-04,15.97,16.21,15.84,16.03,78010,0
2013-12-05,16.07,16.28,16,16.15,82976,0
2013-12-06,16.26,16.28,16.12,16.22,74362,0
2013-12-09,16.3,16.31,15.92,16.05,58180,0
2013-12-10,16.11,16.24,16.07,16.2,90259,0
2013-12-11,16.24,16.24,15.96,16.04,47628,0
2013-12-12,16.07,16.16,15.79,15.87,55608,0
2013-12-13,15.97,16.03,15.58,15.86,63526,0
2013-12-16,15.95,16.05,15.83,15.98,49827,0
2013-12-17,15.95,16,15.8,15.89,63364,0
2013-12-18,15.91,16.3,15.81,16.2,104078,0
2013-12-19,16.1,16.12,15.89,16.01,55180,0
2013-12-20,16.07,16.33,16.01,16.29,161776,0
2013-12-23,16.12,16.15,15.85,16.03,95408,0
2013-12-24,15.99,16.09,15.88,16.05,61169,0
2013-12-26,16.14,16.22,15.99,16.03,40829,0
2013-12-27,16.09,16.35,15.93,16.19,52973,0
2013-12-30,16.18,16.29,16.06,16.18,31480,0
2013-12-31,16.2,16.23,15.94,16.17,62998,0
2014-01-02,16.12,16.24,15.9,16.16,171533,0
2014-01-03,16.13,16.25,16,16.05,44940,0
2014-01-06,16.05,16.2,15.9,15.96,73287,0
2014-01-07,15.94,16.08,15.91,16.02,58962,0
2014-01-08,16.06,16.13,15.74,15.94,43848,0
2014-01-09,16,16,15.42,15.64,75897,0
2014-01-10,15.72,15.72,15.13,15.27,62973,0
2014-01-13,15.35,15.72,15.08,15.34,87378,0
2014-01-14,15.44,15.6,15.36,15.38,88910,0
2014-01-15,15.38,15.58,15.06,15.21,156771,0
2014-01-16,15.23,15.25,14.71,14.78,93648,0
2014-01-17,14.8,14.8,14.4,14.44,82944,0
2014-01-21,14.54,14.66,14.29,14.45,95100,0
2014-01-22,14.5,14.66,14.37,14.41,62696,0
2014-01-23,14.32,14.4,14.05,14.11,64334,0
2014-01-24,14.07,14.21,13.71,13.8,108623,0
2014-01-27,13.8,14.09,13.51,13.71,355001,0
2014-01-28,13.68,14.44,13.61,14.3,237493,0
2014-01-29,14.29,14.36,13.98,14.02,84331,0
2014-01-30,14.17,14.26,14,14.07,96069,0
2014-01-31,13.9,14.17,13.82,14.04,131787,0
2014-02-03,14.08,14.38,13.94,14.16,109702,0
2014-02-04,14.24,14.82,14.13,14.71,142788,0
2014-02-05,14.72,14.82,14.47,14.54,86806,0
2014-02-06,14.54,14.94,14.54,14.77,48942,0
2014-02-07,14.86,14.99,14.61,14.72,47590,0
2014-02-10,14.77,14.84,14.48,14.83,68406,0
2014-02-11,14.88,15.1,14.86,14.91,42360,0
2014-02-12,14.86,15.21,14.85,14.95,63897,0
2014-02-13,14.68,16.15,14.68,16.14,158912,0
2014-02-14,15.96,17.15,15.96,17.05,170796,0
2014-02-18,17.12,17.2,16.62,16.81,182781,0
2014-02-19,16.82,16.87,16.7,16.81,64201,0
2014-02-20,16.91,16.95,16.67,16.71,78377,0
2014-02-21,16.8,17.12,16.77,17.1,58933,0
2014-02-24,17.17,17.29,16.92,17,72370,0
2014-02-25,16.97,17,16.81,16.86,78792,0
2014-02-26,16.85,17,16.68,16.74,44527,0
2014-02-27,16.74,17,16.74,17,54353,0
2014-02-28,16.99,17.5,16.8,16.83,128969,0
2014-03-03,16.83,16.83,16.2,16.25,143803,0
2014-03-04,16.4,16.64,16.16,16.22,193040,0
2014-03-05,16.19,16.39,16.18,16.25,118804,0
2014-03-06,16.22,16.48,16.15,16.24,50780,0
2014-03-07,16.25,16.35,16.1,16.18,44954,0
2014-03-10,16.15,16.36,16.15,16.19,78421,0
2014-03-11,16.25,16.3,16.01,16.09,62559,0
2014-03-12,16.07,16.22,15.85,15.96,55050,0
2014-03-13,15.92,15.92,15.35,15.45,90415,0
2014-03-14,15.38,15.55,15.2,15.45,59292,0
2014-03-17,15.73,16.87,15.73,16.81,103821,0
2014-03-18,16.86,17.11,16.7,16.88,72477,0
2014-03-19,16.51,16.83,16.26,16.5,64559,0
2014-03-20,16.45,16.64,16.31,16.51,52278,0
2014-03-21,16.53,16.68,16.29,16.39,125115,0
2014-03-24,16.5,16.53,16.33,16.42,49361,0
2014-03-25,16.5,16.69,16.4,16.51,98723,0
2014-03-26,16.61,16.61,16.06,16.15,78400,0
2014-03-27,16.22,16.22,15.7,15.85,43722,0
2014-03-28,15.95,16.2,15.95,16.07,36303,0
2014-03-31,16.14,16.59,16.14,16.35,245863,0
2014-04-01,16.44,16.67,16.37,16.64,153088,0
2014-04-02,16.59,16.84,16.46,16.59,60410,0
2014-04-03,16.67,17.07,16.45,16.68,63483,0
2014-04-04,16.79,16.82,16.21,16.36,59353,0
2014-04-07,16.38,16.38,15.95,15.97,56418,0
2014-04-08,15.99,16.1,15.87,16,50338,0
2014-04-09,16,16.35,15.79,16.21,24842,0
2014-04-10,16.17,16.17,15.74,15.77,38372,0
2014-04-11,15.62,15.97,15.55,15.75,38333,0
2014-04-14,15.96,16.1,15.75,15.96,64493,0
2014-04-15,16.03,16.2,15.81,16.1,68508,0
2014-04-16,16.24,16.53,16.19,16.35,38920,0
2014-04-17,16.39,16.45,16,16.39,40760,0
2014-04-21,16.48,16.9,16.36,16.59,34403,0
2014-04-22,16.63,16.77,16.37,16.56,51556,0
2014-04-23,16.49,16.63,16.26,16.38,43889,0
2014-04-24,16.55,16.55,16.17,16.22,42224,0
2014-04-25,16.1,16.1,15.6,15.76,52392,0
2014-04-28,15.88,16.17,15.52,15.97,76294,0
2014-04-29,16.07,16.25,15.56,15.7,40005,0
2014-04-30,15.62,15.76,15.4,15.68,48581,0
2014-05-01,15.62,15.64,15.17,15.41,105453,0
2014-05-02,15.5,15.69,15.34,15.61,50421,0
2014-05-05,15.48,15.91,15.38,15.89,60281,0
2014-05-06,15.81,16.02,15.67,15.8,51389,0
2014-05-07,15.87,15.87,15.16,15.5,145379,0
2014-05-08,15.32,15.44,14.65,14.7,67348,0
2014-05-09,14.5,15.04,14.32,14.95,63108,0
2014-05-12,15.07,15.59,14.93,15.52,83113,0
2014-05-13,15.21,15.29,15.02,15.16,98052,0
2014-05-14,15.18,15.18,14.83,14.85,103663,0
2014-05-15,14.78,14.98,14.46,14.83,60118,0
2014-05-16,14.76,15.03,14.46,14.94,107631,0
2014-05-19,14.95,15.22,14.93,15.1,56997,0
2014-05-20,15.17,15.26,14.75,14.92,90771,0
2014-05-21,15.03,15.03,14.52,14.7,48612,0
2014-05-22,14.74,14.82,14.66,14.74,27738,0
2014-05-23,14.67,14.92,14.63,14.81,49820,0
2014-05-27,14.74,15.11,14.73,14.99,46482,0
2014-05-28,14.98,14.98,14.76,14.89,53009,0
2014-05-29,14.96,15.07,14.79,14.86,39506,0
2014-05-30,14.9,15.09,14.59,14.78,157958,0
2014-06-02,14.95,14.95,14.39,14.61,54683,0
2014-06-03,14.54,14.81,14.44,14.51,71912,0
2014-06-04,14.45,14.55,14.33,14.4,88357,0
2014-06-05,14.45,14.55,14.32,14.37,84563,0
2014-06-06,14.5,14.71,14.33,14.36,74170,0
2014-06-09,14.33,14.7,14.27,14.69,44549,0
2014-06-10,14.57,14.85,14.57,14.72,44500,0
2014-06-11,14.59,14.7,14.43,14.58,37890,0
2014-06-12,14.46,14.67,14.43,14.61,30717,0
2014-06-13,14.65,14.65,14.5,14.55,46649,0
2014-06-16,14.46,14.69,14.43,14.66,58314,0
2014-06-17,14.67,14.76,14.62,14.68,54916,0
2014-06-18,14.73,14.8,14.57,14.77,37932,0
2014-06-19,14.84,14.84,14.62,14.71,29634,0
2014-06-20,14.83,14.85,14.63,14.81,89200,0
2014-06-23,14.75,14.75,14.62,14.63,34761,0
2014-06-24,14.65,14.7,14.33,14.41,43721,0
2014-06-25,14.32,14.5,14.3,14.4,45030,0
2014-06-26,14.45,14.66,14.28,14.62,33622,0
2014-06-27,14.49,14.56,13.97,13.97,270974,0
2014-06-30,14,14.23,13.87,14.11,92374,0
2014-07-01,14.19,14.71,14.19,14.33,280904,0
2014-07-02,14.3,14.51,14.13,14.43,46100,0
2014-07-03,14.53,14.64,12,14.38,83918,0
2014-07-07,14.38,14.5,14.21,14.4,63876,0
2014-07-08,14.4,14.46,14.2,14.38,68090,0
2014-07-09,14.46,14.5,14.29,14.36,31677,0
2014-07-10,14.13,14.38,14.11,14.21,49641,0
2014-07-11,14.2,14.45,13.99,14.03,18752,0
2014-07-14,14.03,14.27,13.9,14.1,41525,0
2014-07-15,14.1,14.22,13.9,13.94,59926,0
2014-07-16,14.02,14.14,13.96,14.02,57704,0
2014-07-17,13.91,14.06,13.75,13.8,59515,0
2014-07-18,13.71,14.02,13.71,13.97,55896,0
2014-07-21,13.93,14.14,13.57,13.73,36273,0
2014-07-22,13.74,13.89,13.34,13.5,66610,0
2014-07-23,13.59,13.69,13.35,13.5,45696,0
2014-07-24,13.45,13.66,13.26,13.37,37838,0
2014-07-25,13.26,13.33,13.06,13.13,38939,0
2014-07-28,13.08,13.46,12.91,13.4,69685,0
2014-07-29,13.42,13.86,13.42,13.76,60100,0
2014-07-30,13.86,14.12,13.8,13.97,58407,0
2014-07-31,13.79,13.96,13.45,13.65,97577,0
2014-08-01,13.66,13.97,13.52,13.85,60120,0
2014-08-04,13.89,13.97,13.6,13.85,66150,0
2014-08-05,13.74,13.98,13.68,13.9,54309,0
2014-08-06,13.71,14.18,13.31,14.02,103809,0
2014-08-07,13.99,14.3,13.99,14.18,106284,0
2014-08-08,14.19,14.99,14.04,14.89,102363,0
2014-08-11,14.98,14.98,14.65,14.86,103415,0
2014-08-12,14.86,14.89,14.68,14.82,30452,0
2014-08-13,14.77,14.92,14.66,14.78,39697,0
2014-08-14,14.8,14.8,14.41,14.55,67089,0
2014-08-15,14.68,14.75,14.31,14.51,60340,0
2014-08-18,14.55,14.87,14.55,14.85,36913,0
2014-08-19,14.86,14.96,14.62,14.75,27661,0
2014-08-20,14.68,14.7,14.29,14.37,41704,0
2014-08-21,14.43,14.79,14.19,14.69,46461,0
2014-08-22,14.68,14.73,14.43,14.45,51603,0
2014-08-25,14.44,14.52,14.16,14.19,39183,0
2014-08-26,14.2,14.26,14.1,14.12,29542,0
2014-08-27,14.16,14.21,14.02,14.1,21110,0
2014-08-28,14.1,14.1,13.69,13.83,35314,0
2014-08-29,13.79,14.24,13.71,14.19,51783,0
2014-09-02,14.19,14.45,14.08,14.29,42913,0
2014-09-03,14.4,14.4,13.69,13.74,81925,0
2014-09-04,13.7,13.78,13.62,13.72,42981,0
2014-09-05,13.64,13.74,13.51,13.57,53627,0
2014-09-08,13.61,13.61,13.25,13.31,65788,0
2014-09-09,13.29,13.48,13.12,13.4,115314,0
2014-09-10,13.36,13.41,13.23,13.35,100114,0
2014-09-11,13.32,13.48,13.22,13.31,97938,0
2014-09-12,13.35,13.38,13.05,13.18,95731,0
2014-09-15,13.13,13.24,13.01,13.05,124304,0
2014-09-16,13.16,13.22,13.01,13.07,85061,0
2014-09-17,13.07,13.36,13.07,13.25,73323,0
2014-09-18,13.25,13.5,13.2,13.44,46694,0
2014-09-19,13.49,13.49,13.09,13.45,167900,0
2014-09-22,13.38,13.38,13.11,13.22,67816,0
2014-09-23,13.32,13.33,13,13.04,62231,0
2014-09-24,13.04,13.24,13,13.15,43019,0
2014-09-25,13.16,13.2,12.82,12.83,57266,0
2014-09-26,12.83,13.18,12.83,13.15,57179,0
2014-09-29,13,13.15,13,13.11,70098,0
2014-09-30,13.31,13.36,13.2,13.29,84295,0
2014-10-01,13.32,13.45,13.13,13.36,84888,0
2014-10-02,13.42,13.75,13.39,13.69,64185,0
2014-10-03,13.86,14.12,13.86,14.04,130102,0
2014-10-06,14.07,14.1,13.78,14.01,92880,0
2014-10-07,13.97,14.19,13.69,13.7,52047,0
2014-10-08,13.72,14.19,13.65,14.18,71825,0
2014-10-09,14.13,14.24,13.94,13.96,60737,0
2014-10-10,13.87,14.13,13.87,13.96,79645,0
2014-10-13,14,14.41,13.98,14.26,62842,0
2014-10-14,14.3,14.7,14.25,14.32,84564,0
2014-10-15,13.98,14.46,13.95,14.42,155261,0
2014-10-16,14.21,14.8,14.21,14.66,66069,0
2014-10-17,14.88,15.33,14.81,15.12,150317,0
2014-10-20,15.13,15.58,15.13,15.38,176458,0
2014-10-21,15.45,15.81,15.43,15.53,129563,0
2014-10-22,15.61,15.66,15.31,15.35,86742,0
2014-10-23,15.45,15.6,15.28,15.4,46996,0
2014-10-24,15.46,15.71,15.43,15.56,145431,0
2014-10-27,15.47,15.6,15.35,15.5,37095,0
2014-10-28,15.59,15.76,15.44,15.7,114472,0
2014-10-29,15.7,15.78,15.5,15.75,155894,0
2014-10-30,15.71,16.14,15.45,16,92018,0
2014-10-31,16.21,16.25,16.03,16.11,76308,0
2014-11-03,16.18,16.18,15.86,16,112083,0
2014-11-04,16.02,16.08,15.81,15.95,57966,0
2014-11-05,15.98,16.03,15.82,15.93,97506,0
2014-11-06,16.6,16.6,15.65,15.79,112208,0
2014-11-07,16.14,16.14,15.8,15.94,215795,0
2014-11-10,16,16.53,15.96,16.51,181911,0
2014-11-11,16.6,16.6,16.41,16.48,70708,0
2014-11-12,16.42,16.6,16.35,16.53,168590,0
2014-11-13,16.58,16.7,16.42,16.47,112305,0
2014-11-14,16.43,16.48,16.21,16.44,131613,0
2014-11-17,16.48,16.51,16.3,16.38,201626,0
2014-11-18,16.45,16.68,16.33,16.62,112737,0
2014-11-19,16.57,16.59,16.21,16.34,137257,0
2014-11-20,15.14,15.53,15.1,15.52,1404687,0
2014-11-21,15.63,15.63,15.27,15.46,487551,0
2014-11-24,15.53,16.17,15.42,16.17,536143,0
2014-11-25,16.17,16.27,15.6,15.93,351061,0
2014-11-26,15.99,16.03,15.75,15.98,318089,0
2014-11-28,15.9,16,15.79,15.79,150921,0
2014-12-01,15.81,16.05,15.54,15.86,335832,0
2014-12-02,15.92,16.21,15.92,16.19,175860,0
2014-12-03,16.1,16.68,16.09,16.62,258110,0
2014-12-04,16.69,16.8,16.49,16.49,318373,0
2014-12-05,16.48,16.84,16.46,16.51,271000,0
2014-12-08,16.54,16.64,16.28,16.38,159132,0
2014-12-09,16.26,16.79,16.18,16.72,299589,0
2014-12-10,16.65,16.78,16.44,16.45,291900,0
2014-12-11,16.5,16.74,16.49,16.56,280166,0
2014-12-12,16.44,16.53,16.24,16.42,251908,0
2014-12-15,16.43,16.78,16.32,16.64,213016,0
2014-12-16,16.64,17.07,16.36,16.73,244662,0
2014-12-17,16.79,16.96,16.73,16.9,221462,0
2014-12-18,17.03,17.13,16.9,16.96,233170,0
2014-12-19,16.96,17.04,16.86,16.92,224556,0
2014-12-22,16.96,17.22,16.94,17.19,87173,0
2014-12-23,17.31,17.44,17.09,17.35,151970,0
2014-12-24,17.34,17.71,17.26,17.63,143037,0
2014-12-26,17.63,17.86,17.34,17.49,155250,0
2014-12-29,17.52,17.95,17.5,17.76,176876,0
2014-12-30,17.69,17.8,17.61,17.7,81733,0
2014-12-31,17.7,17.88,17.48,17.54,80184,0
2015-01-02,17.65,17.76,17.17,17.31,115241,0
2015-01-05,17.24,17.4,16.96,17.05,97168,0
2015-01-06,17.05,17.05,16.33,16.7,177089,0
2015-01-07,16.8,16.8,16.23,16.39,113408,0
2015-01-08,16.53,16.66,16.38,16.64,105627,0
2015-01-09,16.57,16.66,16.35,16.41,72214,0
2015-01-12,16.41,16.43,16.05,16.16,128371,0
2015-01-13,16.24,16.62,16.1,16.56,244956,0
2015-01-14,16.36,17.02,16.05,16.91,144568,0
2015-01-15,16.93,17.27,16.67,17,252249,0
2015-01-16,16.92,17.4,16.92,17.3,149139,0
2015-01-20,17.15,17.5,17.14,17.29,168422,0
2015-01-21,17.3,17.39,16.99,17,172630,0
2015-01-22,17,17.2,16.75,17.1,97485,0
2015-01-23,17.01,17.23,16.98,17.21,82255,0
2015-01-26,17.19,17.51,17.09,17.33,163492,0
2015-01-27,17.21,17.27,16.96,17.18,125352,0
2015-01-28,17.18,17.18,16.61,16.89,139978,0
2015-01-29,17.05,18.13,17.01,18,312810,0
2015-01-30,18,18.3,17.67,17.75,214277,0
2015-02-02,17.75,17.83,17.31,17.43,186306,0
2015-02-03,17.5,17.8,17.41,17.63,107474,0
2015-02-04,17.54,17.68,17.18,17.51,121433,0
2015-02-05,17.53,17.83,17.42,17.64,100419,0
2015-02-06,17.63,17.87,17.54,17.71,107853,0
2015-02-09,17.6,17.94,17.4,17.67,165743,0
2015-02-10,17.8,18.19,17.38,18.15,193403,0
2015-02-11,17.88,18.36,17.88,18.29,144077,0
2015-02-12,18.33,18.33,16.39,16.75,478610,0
2015-02-13,16.82,16.82,16.12,16.72,284659,0
2015-02-17,16.71,16.72,16.29,16.34,208352,0
2015-02-18,16.25,16.38,15.9,16.04,119403,0
2015-02-19,15.99,16.31,15.97,16.2,120277,0
2015-02-20,16.16,16.33,16.01,16.3,180903,0
2015-02-23,16.3,16.32,16.01,16.32,130632,0
2015-02-24,16.32,16.55,16.23,16.34,125238,0
2015-02-25,16.3,16.36,16.01,16.14,120923,0
2015-02-26,16.15,16.18,16.04,16.11,91587,0
2015-02-27,16.11,16.11,15.87,16.03,92757,0
2015-03-02,16.01,16.1,15.94,16.05,90900,0
2015-03-03,16.07,16.19,16.03,16.05,86300,0
2015-03-04,15.95,16.09,15.9,16.04,60900,0
2015-03-05,16.1,16.33,15.96,16.3,92600,0
2015-03-06,16.22,16.52,16.18,16.42,109300,0
2015-03-09,16.39,16.77,16.39,16.75,79400,0
2015-03-10,16.6,16.73,16.2,16.51,114600,0
2015-03-11,16.49,16.52,16.31,16.43,91200,0
2015-03-12,16.55,16.89,16.55,16.7,74000,0
2015-03-13,16.74,16.74,16.35,16.62,55600,0
2015-03-16,16.62,16.81,16.61,16.68,81600,0
2015-03-17,16.43,17.29,16.4,17.13,2022300,0
2015-03-18,17.17,17.65,16.94,17.49,396900,0
2015-03-19,17.44,17.67,17.24,17.5,327700,0
2015-03-20,17.59,17.79,17.17,17.68,383900,0
2015-03-23,17.74,18.21,17.74,18.03,289500,0
2015-03-24,17.94,18.09,17.46,17.94,332300,0
2015-03-25,17.9,18.01,17.51,17.67,236500,0
2015-03-26,17.55,17.95,17.55,17.77,226100,0
2015-03-27,17.71,17.79,17.1,17.22,462200,0
2015-03-30,17.32,17.46,17.29,17.4,154800,0
2015-03-31,17.3,17.89,17.23,17.73,302589,0
2015-04-01,17.73,18,17.69,17.94,387800,0
2015-04-02,17.79,18,17.77,17.95,226100,0
2015-04-06,17.83,18.16,17.27,17.71,291400,0
2015-04-07,17.73,17.96,17.66,17.87,195996,0
2015-04-08,17.81,18.22,17.81,18.12,183500,0
2015-04-09,18.12,18.3,17.64,17.76,239312,0
2015-04-10,17.8,18.29,17.77,18.29,180500,0
2015-04-13,18.39,18.42,18.06,18.2,199400,0
2015-04-14,18.05,18.36,18,18.29,108200,0
2015-04-15,18.33,18.63,18.23,18.61,110288,0
2015-04-16,18.56,19.04,18.52,18.84,177254,0
2015-04-17,18.75,18.75,18.39,18.63,127800,0
2015-04-20,18.79,18.86,18.37,18.55,102402,0
2015-04-21,18.51,18.72,18.38,18.64,113821,0
2015-04-22,18.75,18.77,18.47,18.77,103166,0
2015-04-23,18.75,19.03,18.65,18.76,158200,0
2015-04-24,19.31,19.7,19.31,19.52,652200,0
2015-04-27,19.56,19.58,19.02,19.44,334200,0
2015-04-28,19.49,19.67,19.25,19.62,296700,0
2015-04-29,19.6,19.76,19.41,19.47,245000,0
2015-04-30,19.5,19.54,19.07,19.14,2748000,0
2015-05-01,19.12,19.43,19.02,19.36,304400,0
2015-05-04,19.31,19.53,19.1,19.24,353400,0
2015-05-05,19.26,19.63,19.13,19.59,836200,0
2015-05-06,22.03,23.54,21.78,23.3,1570882,0
2015-05-07,23.63,23.99,21.81,21.94,1027675,0
2015-05-08,21.92,23.09,21.86,23,796200,0
2015-05-11,23.23,23.39,23.01,23.11,407800,0
2015-05-12,23,23,22.59,22.8,268937,0
2015-05-13,22.78,23.01,22.39,22.48,252300,0
2015-05-14,22.59,22.76,22.41,22.54,210300,0
2015-05-15,22.56,22.84,22.29,22.84,298697,0
2015-05-18,22.74,23.61,22.62,23.42,277770,0
2015-05-19,23.44,24.62,22.91,24.32,671300,0
2015-05-20,24.45,24.51,23.51,23.83,492900,0
2015-05-21,23.85,23.96,23.28,23.68,393100,0
2015-05-22,23.71,24.17,23.71,24.11,205100,0
2015-05-26,23.96,24.14,23.76,24.12,257205,0
2015-05-27,24.13,24.44,24,24.41,261400,0
2015-05-28,24.46,24.56,23.74,23.98,376189,0
2015-05-29,23.99,24.68,23.86,24.62,293200,0
2015-06-01,24.65,24.67,24.08,24.41,324796,0
2015-06-02,24.45,24.54,24.24,24.44,117577,0
2015-06-03,24.52,25.21,24.45,25.02,276600,0
2015-06-04,25.04,25.33,24.55,24.78,198600,0
2015-06-05,24.65,24.9,24.51,24.89,186000,0
2015-06-08,24.79,24.98,24.46,24.49,183300,0
2015-06-09,24.51,24.7,24.14,24.6,300508,0
2015-06-10,24.62,25.23,24.62,24.93,230890,0
2015-06-11,24.92,25.09,24.23,24.24,264376,0
2015-06-12,24.24,24.68,24.24,24.53,134200,0
2015-06-15,24.37,25.19,24.13,25.12,457100,0
2015-06-16,25.05,25.33,24.61,24.99,314500,0
2015-06-17,25,25.12,24.57,24.75,178800,0
2015-06-18,24.66,24.97,24.45,24.78,248000,0
2015-06-19,24.75,24.91,24.35,24.54,404400,0
2015-06-22,24.64,24.93,24.61,24.91,199700,0
2015-06-23,24.95,25.58,24.94,25.39,490494,0
2015-06-24,25.43,25.6,25.4,25.47,317200,0
2015-06-25,25.6,26.6,25.47,26.4,771300,0
2015-06-26,26.66,27.37,26.51,26.94,1411000,0
2015-06-29,26.81,26.92,25.38,25.77,467700,0
2015-06-30,26.03,27.03,26.02,26.74,538188,0
2015-07-01,27.01,27.59,26.5,26.94,417700,0
2015-07-02,27,27.03,26.06,26.49,249000,0
2015-07-06,26.44,26.68,26.04,26.67,316500,0
2015-07-07,26.58,26.95,25.78,26.41,348000,0
2015-07-08,26.28,26.42,25.87,26.32,538700,0
2015-07-09,26.62,26.88,26.43,26.79,343900,0
2015-07-10,27.04,27.31,26.78,27.3,232500,0
2015-07-13,27.39,27.89,27.37,27.87,330500,0
2015-07-14,27.94,28,27.49,27.97,403368,0
2015-07-15,28.04,28.08,27.52,27.91,305356,0
2015-07-16,27.64,27.86,27.08,27.84,420400,0
2015-07-17,27.72,27.94,27.4,27.75,248400,0
2015-07-20,27.85,27.85,27.43,27.67,339700,0
2015-07-21,27.71,28.15,27.36,27.39,489100,0
2015-07-22,27.31,27.81,27.01,27.1,499400,0
2015-07-23,27.14,27.34,25.69,25.74,565000,0
2015-07-24,25.74,25.96,25.36,25.69,343500,0
2015-07-27,25.63,25.63,24.37,24.57,395500,0
2015-07-28,24.73,24.93,23.85,24.7,347200,0
2015-07-29,24.6,24.74,24.13,24.26,281200,0
2015-07-30,24.15,24.44,23.97,24.28,237300,0
2015-07-31,24.24,24.51,23.82,23.95,326200,0
2015-08-03,24,24.34,23.76,24.31,254081,0
2015-08-04,24.3,24.5,24.05,24.48,385400,0
2015-08-05,25.86,26.89,23,23.26,870000,0
2015-08-06,23.17,24.03,22.64,23.37,450148,0
2015-08-07,23.22,23.63,22.86,23.22,403200,0
2015-08-10,23.22,23.85,23.22,23.79,402900,0
2015-08-11,23.79,24.55,23.67,24.36,523835,0
2015-08-12,24.27,24.67,23.68,24.02,456000,0
2015-08-13,24.07,24.25,23.63,24.2,293600,0
2015-08-14,24.2,24.72,24.05,24.58,162500,0
2015-08-17,24.47,25.03,24.11,24.98,288500,0
2015-08-18,25,25.01,24.55,24.89,231700,0
2015-08-19,24.78,24.78,24.27,24.41,141200,0
2015-08-20,24.12,24.9,23.88,24.16,382700,0
2015-08-21,23.73,24.37,23.38,24.2,388600,0
2015-08-24,23.05,24.35,22.7,23.62,422187,0
2015-08-25,24.01,24.4,23.43,23.47,338600,0
2015-08-26,23.96,24.76,23.82,24.52,328700,0
2015-08-27,24.52,24.77,24.18,24.45,276500,0
2015-08-28,24.29,24.71,23.97,24.39,157900,0
2015-08-31,24.32,24.45,23.99,24.33,294100,0
2015-09-01,23.97,24.3,23.16,23.26,344300,0
2015-09-02,23.54,23.8,23.19,23.57,445500,0
2015-09-03,23.62,24,23.34,23.85,171900,0
2015-09-04,23.6,23.78,22.9,23.14,198100,0
2015-09-08,23.43,23.62,23.19,23.27,243300,0
2015-09-09,23.37,23.64,22.84,23.24,421100,0
2015-09-10,23.11,23.33,22.82,23.26,254395,0
2015-09-11,23.2,23.51,23.03,23.47,97200,0
2015-09-14,23.49,23.84,23.25,23.7,106200,0
2015-09-15,23.82,24.06,23.65,23.96,119900,0
2015-09-16,23.93,24.16,23.85,23.89,114900,0
2015-09-17,23.85,24.32,23.64,23.74,242067,0
2015-09-18,23.43,24.31,23.19,24.3,512400,0
2015-09-21,24.71,25.34,24.7,25.07,264000,0
2015-09-22,24.88,25.65,24.74,25.61,246400,0
2015-09-23,25.65,26.12,25.39,25.98,270300,0
2015-09-24,25.84,25.87,25.35,25.75,341466,0
2015-09-25,26.05,26.43,25.76,26.33,275700,0
2015-09-28,26.33,26.43,25.18,25.24,454711,0
2015-09-29,25.24,25.91,25.16,25.58,407000,0
2015-09-30,25.74,26.1,25.3,26.08,386000,0
2015-10-01,26.12,26.87,25.64,26.74,437200,0
2015-10-02,26.42,26.83,26.13,26.77,319000,0
2015-10-05,27.27,27.73,27.01,27.69,333071,0
2015-10-06,27.77,28,27.2,27.51,357400,0
2015-10-07,27.52,28.12,27.26,27.98,328800,0
2015-10-08,27.96,28.89,27.74,28.54,331100,0
2015-10-09,28.64,28.75,27.36,27.43,253800,0
2015-10-12,27.53,28.2,27.52,28.04,248817,0
2015-10-13,27.97,28.2,27.71,28.08,234100,0
2015-10-14,28.04,28.15,27.11,27.32,253800,0
2015-10-15,27.56,27.7,27.2,27.68,221300,0
2015-10-16,27.8,28.39,27.65,27.96,192100,0
2015-10-19,27.93,28.3,27.49,27.84,446205,0
2015-10-20,27.88,28.69,27.76,28.46,243902,0
2015-10-21,28.47,28.89,28.06,28.38,289700,0
2015-10-22,28.5,29.99,28.4,29.49,697400,0
2015-10-23,29.68,29.95,29.04,29.5,452000,0
2015-10-26,29.68,29.81,29,29.45,449200,0
2015-10-27,29.4,29.47,29,29.21,146300,0
2015-10-28,29.21,29.76,29.01,29.65,245600,0
2015-10-29,29.76,29.89,29.5,29.6,180300,0
2015-10-30,29.61,29.63,28.85,29.01,225100,0
2015-11-02,29.02,29.86,28.76,29.53,296616,0
2015-11-03,29.44,29.57,29,29.07,330600,0
2015-11-04,29.39,33.17,29.38,32.11,918721,0
2015-11-05,31.25,31.37,29.09,30.5,597000,0
2015-11-06,30.25,30.59,29,29.06,496800,0
2015-11-09,29.15,29.77,28.3,28.81,394036,0
2015-11-10,28.66,28.81,28.23,28.39,230600,0
2015-11-11,28.6,28.84,27.68,28,215500,0
2015-11-12,28,28.05,26.96,27.09,213900,0
2015-11-13,26.9,27.69,26.76,27.51,329700,0
2015-11-16,27.25,28,26.95,27.98,250600,0
2015-11-17,27.94,28.34,27.55,27.58,220900,0
2015-11-18,27.82,28.38,27.55,28.36,198400,0
2015-11-19,28.36,28.92,28.16,28.88,203400,0
2015-11-20,29.08,30.28,28.72,29.77,312700,0
2015-11-23,29.77,30.43,29.23,30.36,241200,0
2015-11-24,30.17,30.27,29.38,30.14,142400,0
2015-11-25,30.12,30.48,29.92,30.17,145200,0
2015-11-27,30.26,30.31,29.97,30.05,34100,0
2015-11-30,30.05,30.37,29.24,29.54,460200,0
2015-12-01,29.73,30.87,29.73,30.83,171016,0
2015-12-02,30.76,30.81,30.13,30.47,218533,0
2015-12-03,30.62,31,29.74,29.77,208548,0
2015-12-04,29.77,30.35,29.35,29.94,195100,0
2015-12-07,29.89,30.24,29.08,29.12,197700,0
2015-12-08,28.9,29.75,28.69,29.55,128317,0
2015-12-09,29.56,29.56,28.72,28.83,111800,0
2015-12-10,28.75,29.55,28.48,29.25,287400,0
2015-12-11,28.78,29.17,28.61,28.75,177300,0
2015-12-14,28.69,29.15,28.19,28.66,215427,0
2015-12-15,28.76,29.34,28.7,28.85,265300,0
2015-12-16,29.19,29.19,28.46,28.74,401400,0
2015-12-17,28.75,28.98,28.07,28.2,224000,0
2015-12-18,28,28.48,27.96,28.27,644500,0
2015-12-21,28.42,28.99,27.99,28.98,187900,0
2015-12-22,29,29.09,28.45,28.98,177460,0
2015-12-23,29.11,29.11,28.6,28.78,97000,0
2015-12-24,28.91,29.6,28.77,29.36,101900,0
2015-12-28,29.31,29.52,28.37,28.69,128307,0
2015-12-29,28.8,29.22,28.64,29.02,115327,0
2015-12-30,29.04,29.55,28.87,29.01,125487,0
2015-12-31,28.94,29.19,28.38,28.81,252909,0
2016-01-04,28.33,28.64,27.45,28.53,386899,0
2016-01-05,28.67,29.05,28.19,28.77,193525,0
2016-01-06,28.43,29.06,28.36,28.95,208880,0
2016-01-07,28.43,28.68,27.27,27.37,223892,0
2016-01-08,28,28.55,27.61,27.67,235257,0
2016-01-11,27.89,28.1,25.64,26.18,381249,0
2016-01-12,26.41,26.5,24.93,25.4,343669,0
2016-01-13,25.45,25.75,24.39,24.66,244880,0
2016-01-14,24.83,25.227,24.61,24.63,275908,0
2016-01-15,23.93,24.265,23.07,23.64,308503,0
2016-01-19,23.83,23.86,22.17,22.66,407800,0
2016-01-20,22.27,23.33,22.15,23.14,334318,0
2016-01-21,23.19,23.8,22.94,23.07,256923,0
2016-01-22,23.31,23.31,22.5,22.71,174755,0
2016-01-25,22.69,22.745,22.47,22.53,212534,0
2016-01-26,22.67,23.33,22.61,23.18,261112,0
2016-01-27,23.18,23.28,22.87,23.05,210324,0
2016-01-28,23.23,23.81,23.03,23.65,187750,0
2016-01-29,23.73,24.36,23.43,23.96,288452,0
2016-02-01,23.85,24.05,23.15,23.94,187680,0
2016-02-02,23.73,23.73,23.05,23.25,124024,0
2016-02-03,23.33,23.4039,22.27,22.58,131984,0
2016-02-04,22.54,23.06,21.85,22.19,271098,0
2016-02-05,22.13,22.31,21.4,21.44,229795,0
2016-02-08,21.4,21.58,21,21.4,216555,0
2016-02-09,21.3,22.08,21.16,21.66,294332,0
2016-02-10,21.84,23.89,21.84,23.2,431602,0
2016-02-11,22.94,22.94,19.5,19.66,629006,0
2016-02-12,20.01,21.7,19.78,20.4,368430,0
2016-02-16,21.36,21.585,20.63,21.47,244226,0
2016-02-17,21.67,22.14,21.23,21.73,473336,0
2016-02-18,21.82,22.8,21.695,22.44,311092,0
2016-02-19,22.41,22.58,21.74,21.85,239353,0
2016-02-22,22.46,23.1436,22.3,22.94,345495,0
2016-02-23,22.81,22.97,22.34,22.64,333704,0
2016-02-24,22.36,23.14,22.3,23,245844,0
2016-02-25,22.96,23.83,22.96,23.8,178353,0
2016-02-26,23.9,24.115,23.46,23.65,201884,0
2016-02-29,23.58,23.85,23.065,23.12,279447,0
2016-03-01,23.24,23.6,22.89,23.42,177392,0
2016-03-02,23.42,23.52,22.85,23.52,190279,0
2016-03-03,23.56,23.7,23.33,23.7,128194,0
2016-03-04,23.69,24,23.49,23.61,219782,0
2016-03-07,23.44,23.6,23.24,23.53,222891,0
2016-03-08,23.48,23.55,22.92,22.96,264777,0
2016-03-09,23.07,23.61,22.93,23.51,209158,0
2016-03-10,23.54,23.87,23.34,23.65,178611,0
2016-03-11,23.86,24.75,23.62,24.57,244959,0
2016-03-14,24.84,24.84,24,24.14,187999,0
2016-03-15,23.87,24.02,23.125,23.44,193076,0
2016-03-16,23.29,23.8299,23.09,23.59,145828,0
2016-03-17,23.5,23.73,22.92,23.62,255074,0
2016-03-18,23.76,24.16,23.74,23.91,319036,0
2016-03-21,23.86,24.015,23.53,23.92,122980,0
2016-03-22,23.76,24.02,23.33,23.69,135666,0
2016-03-23,23.69,23.885,23.44,23.47,138706,0
2016-03-24,23.27,23.43,22.97,23.39,122308,0
2016-03-28,23.45,23.72,23.145,23.64,147241,0
2016-03-29,23.56,24.13,23.07,23.98,155016,0
2016-03-30,24.05,24.6,23.82,24.5,173424,0
2016-03-31,24.43,24.64,24.07,24.27,154403,0
2016-04-01,24.09,24.345,23.81,24.15,150631,0
2016-04-04,24.12,24.17,23.45,23.46,116975,0
2016-04-05,23.29,23.74,22.82,23.31,229724,0
2016-04-06,23.22,23.37,22.9401,23.11,138305,0
2016-04-07,22.99,22.99,21.99,22.35,351162,0
2016-04-08,22.41,22.5,22.06,22.29,123986,0
2016-04-11,22.33,22.74,22,22.02,156051,0
2016-04-12,22,22.36,21.6801,22.13,223012,0
2016-04-13,22.23,22.64,22.2,22.4,174587,0
2016-04-14,22.35,22.9,22.12,22.7,223304,0
2016-04-15,22.72,22.98,22.47,22.57,184226,0
2016-04-18,22.45,22.7,22.175,22.38,159488,0
2016-04-19,22.41,22.54,22.186,22.23,147052,0
2016-04-20,22.21,22.49,22.02,22.14,168192,0
2016-04-21,22.11,22.67,22.03,22.55,260239,0
2016-04-22,22.51,22.95,22.38,22.49,203060,0
2016-04-25,22.53,22.72,22.17,22.24,128433,0
2016-04-26,22.37,22.8,22.26,22.58,125922,0
2016-04-27,22.66,22.87,22.355,22.38,118193,0
2016-04-28,22.21,22.48,21.88,22.01,201041,0
2016-04-29,21.95,22.33,21.69,22.05,197501,0
2016-05-02,22.05,22.16,21.75,22.09,178229,0
2016-05-03,21.84,22.15,21.37,22.1,195394,0
2016-05-04,20.4,21.81,19.87,21.8,709835,0
2016-05-05,22.15,23.72,22.15,23.62,319203,0
2016-05-06,23.57,24.19,23.51,23.88,275884,0
2016-05-09,23.8,23.93,23.31,23.7,202526,0
2016-05-10,23.88,24.87,23.88,24.75,249742,0
2016-05-11,24.67,24.75,23.88,24.14,139379,0
2016-05-12,24.24,24.24,23.59,24.05,182047,0
2016-05-13,23.99,24.48,23.7,23.9,143583,0
2016-05-16,23.94,24.23,23.62,23.77,125305,0
2016-05-17,23.78,23.78,22.81,23,218390,0
2016-05-18,22.98,23.98,22.92,23.75,253056,0
2016-05-19,23.67,23.87,23.045,23.27,141083,0
2016-05-20,23.34,23.59,23.145,23.57,210170,0
2016-05-23,23.4,23.81,23.32,23.35,138695,0
2016-05-24,23.43,24.05,23.43,23.88,180961,0
2016-05-25,24.01,24.33,23.17,24.22,156453,0
2016-05-26,24.24,24.43,23.97,24.06,161281,0
2016-05-27,24.19,24.37,24,24.31,134255,0
2016-05-31,24.37,24.56,23.83,24.03,249019,0
2016-06-01,23.99,24.45,23.76,24.42,218362,0
2016-06-02,24.35,24.43,24.05,24.42,100027,0
2016-06-03,24.37,24.37,23.635,24.1,152702,0
2016-06-06,24.23,24.75,24.13,24.55,121343,0
2016-06-07,24.72,25,24.61,25,172773,0
2016-06-08,25.06,25.43,25.06,25.36,135766,0
2016-06-09,25.37,25.37,24.76,25.02,68158,0
2016-06-10,24.73,24.99,24.61,24.91,96702,0
2016-06-13,24.89,24.92,24.17,24.36,92206,0
2016-06-14,24.34,24.53,24.02,24.31,152286,0
2016-06-15,24.4,24.46,23.8,24,130188,0
2016-06-16,23.98,23.98,23.51,23.82,112342,0
2016-06-17,23.93,23.96,23.34,23.6,187203,0
2016-06-20,23.95,24.37,23.67,23.95,92697,0
2016-06-21,24.37,24.37,23.57,24.1,99069,0
2016-06-22,24.32,24.32,23.68,23.81,136035,0
2016-06-23,24.34,24.62,24.16,24.49,130938,0
2016-06-24,23.32,23.57,22.46,23.27,619848,0
2016-06-27,22.94,23.11,21.86,22.21,189035,0
2016-06-28,22.55,22.86,22.22,22.56,211354,0
2016-06-29,22.71,23.15,22.27,23.09,159805,0
2016-06-30,22.89,22.99,22.45,22.78,207336,0
2016-07-01,22.72,22.99,22.56,22.77,127104,0
2016-07-05,22.49,22.77,21.75,21.98,189307,0
2016-07-06,21.87,22.2299,21.77,22.09,225117,0
2016-07-07,22.16,22.58,22.06,22.36,140774,0
2016-07-08,22.66,23.42,22.53,23.22,230190,0
2016-07-11,23.39,23.63,23.3,23.4,87410,0
2016-07-12,23.51,24.02,23.445,23.88,131030,0
2016-07-13,23.93,24.46,23.85,24.21,183725,0
2016-07-14,24.53,24.53,24.02,24.06,95769,0
2016-07-15,24.22,24.39,23.97,24.33,82234,0
2016-07-18,24.41,24.59,24.15,24.27,59604,0
2016-07-19,24.25,24.59,24.11,24.24,89597,0
2016-07-20,24.49,24.49,24.05,24.07,91685,0
2016-07-21,24.07,24.49,24.04,24.39,94263,0
2016-07-22,24.41,24.58,24.2472,24.31,45021,0
2016-07-25,24.27,24.7,24.19,24.65,116356,0
2016-07-26,24.72,24.805,24.13,24.26,148066,0
2016-07-27,24.24,24.4,23.93,24.04,124165,0
2016-07-28,24.02,24.34,23.88,23.92,81197,0
2016-07-29,23.81,24.05,23.56,23.67,138158,0
2016-08-01,23.66,24.1,23.53,23.85,107824,0
2016-08-02,23.84,23.97,23.67,23.69,139257,0
2016-08-03,26.05,27.23,25.8,27.02,502131,0
2016-08-04,27.25,27.25,26.76,27.02,189038,0
2016-08-05,27.18,28.05,27.125,27.74,292380,0
2016-08-08,27.73,27.73,27.15,27.62,120212,0
2016-08-09,27.65,27.99,27.5,27.96,152477,0
2016-08-10,27.92,27.935,27.54,27.69,119788,0
2016-08-11,27.73,27.89,26.955,26.97,163947,0
2016-08-12,26.9,27.02,26.59,26.62,127605,0
2016-08-15,26.63,26.83,26.62,26.75,175066,0
2016-08-16,26.81,26.99,26.44,26.44,128957,0
2016-08-17,26.49,26.5,25.96,26.5,203018,0
2016-08-18,26.59,26.68,26.23,26.46,132112,0
2016-08-19,26.36,26.54,26.05,26.21,104741,0
2016-08-22,26.08,26.31,25.82,26.06,66989,0
2016-08-23,26.1,26.44,26,26.38,70626,0
2016-08-24,26.68,26.9,26.36,26.49,177227,0
2016-08-25,26.5,26.83,26.37,26.49,195377,0
2016-08-26,26.62,26.78,26.2,26.66,120970,0
2016-08-29,26.64,26.7,26.36,26.39,58265,0
2016-08-30,26.33,26.65,26.33,26.53,136521,0
2016-08-31,26.58,26.7,26.06,26.5,118768,0
2016-09-01,26.6,26.64,26.12,26.56,92422,0
2016-09-02,26.66,26.81,26.42,26.8,57370,0
2016-09-06,26.75,26.83,26.12,26.42,146766,0
2016-09-07,26.33,26.91,26.28,26.8,150287,0
2016-09-08,26.8,26.835,26.27,26.4,61705,0
2016-09-09,26.14,26.33,25.67,25.81,131971,0
2016-09-12,25.58,25.95,25.22,25.87,106211,0
2016-09-13,25.9,25.9,25.38,25.54,112691,0
2016-09-14,25.59,25.91,25.47,25.62,110189,0
2016-09-15,25.58,26.07,25.545,26.03,86008,0
2016-09-16,26.03,26.22,25.66,25.97,190475,0
2016-09-19,26,26.59,25.71,25.79,87590,0
2016-09-20,25.88,26.08,25.32,25.65,140526,0
2016-09-21,25.88,26.18,25.46,25.82,94288,0
2016-09-22,25.87,26.11,25.67,26.01,125654,0
2016-09-23,26.09,26.19,25.73,25.95,101841,0
2016-09-26,25.82,26.2,25.09,25.11,81228,0
2016-09-27,25.01,25.32,24.65,25.12,149689,0
2016-09-28,25.09,25.175,24.64,25,176336,0
2016-09-29,24.95,25.08,24.41,24.58,88139,0
2016-09-30,24.63,25.36,24.51,25.26,118130,0
2016-10-03,25.01,25.56,24.92,25.54,130987,0
2016-10-04,25.66,25.84,25.3,25.81,131518,0
2016-10-05,25.82,26.12,25.66,25.79,96851,0
2016-10-06,25.4,25.4,24.57,24.71,238150,0
2016-10-07,25.03,25.06,24.62,24.65,155204,0
2016-10-10,24.61,24.7,24.52,24.52,87274,0
2016-10-11,24.5,24.56,24.13,24.2,102578,0
2016-10-12,24.18,24.585,24.13,24.24,90891,0
2016-10-13,24,24.27,23.91,24.1,83633,0
2016-10-14,24.22,24.22,23.92,24.04,61134,0
2016-10-17,23.98,24.27,23.78,23.79,161912,0
2016-10-18,24,24.62,23.83,24.45,325319,0
2016-10-19,24.45,24.57,24.21,24.37,108103,0
2016-10-20,24.37,24.68,24.28,24.43,81888,0
2016-10-21,24.15,24.3699,24.03,24.13,271395,0
2016-10-24,24.08,24.53,24.03,24.19,327728,0
2016-10-25,24.21,24.3529,24.03,24.22,248450,0
2016-10-26,24.16,24.41,23.98,24.09,234077,0
2016-10-27,24.11,24.23,23.96,24.01,158357,0
2016-10-28,24,24.11,23.61,23.83,121245,0
2016-10-31,23.82,24.15,23.62,24.07,265460,0
2016-11-01,24.03,24.17,23.73,23.98,226995,0
2016-11-02,26.48,27.005,24.08,26.48,543781,0
2016-11-03,26.81,27.1999,26.36,26.68,338258,0
2016-11-04,26.78,27.42,26.73,27.15,369251,0
2016-11-07,27.63,27.98,27.24,27.87,214817,0
2016-11-08,27.72,28.1,27.47,27.74,191939,0
2016-11-09,27.87,28.12,27.58,27.65,371825,0
2016-11-10,28,28.2,27.46,27.92,311866,0
2016-11-11,28,28.75,27.93,28.6,351865,0
2016-11-14,28.68,29.2925,28.41,28.54,348877,0
2016-11-15,28.38,29.12,28.01,29,347006,0
2016-11-16,29,29,28.38,28.76,264667,0
2016-11-17,28.87,29.2,28.48,28.62,277706,0
2016-11-18,28.66,29.29,28.37,29.23,262533,0
2016-11-21,29.4,29.485,28.82,29.38,150833,0
2016-11-22,29.5,29.88,29.3745,29.5,283950,0
2016-11-23,29.4,29.94,29.4,29.73,150222,0
2016-11-25,29.81,29.81,29.39,29.52,68958,0
2016-11-28,29.37,29.48,28.775,28.88,178422,0
2016-11-29,28.97,29.94,28.8599,29.81,271836,0
2016-11-30,29.94,29.97,28.76,29.39,224118,0
2016-12-01,29.35,29.59,28.8,29.05,173560,0
2016-12-02,28.95,29.51,28.81,29.12,129839,0
2016-12-05,29.45,29.87,29.43,29.8,184410,0
2016-12-06,29.97,30.33,29.6607,30.04,229018,0
2016-12-07,30.07,31.5,30.07,31.1,202236,0
2016-12-08,31.33,31.98,30.631,31.97,184667,0
2016-12-09,31.77,32.4,31.77,32.38,126859,0
2016-12-12,32.43,32.43,31.67,31.94,133955,0
2016-12-13,32.16,32.4,31.585,32.2,150147,0
2016-12-14,31.91,32,31.39,31.64,143469,0
2016-12-15,31.66,32.14,31.47,32.09,221242,0
2016-12-16,32.28,32.3774,31.49,31.7,347263,0
2016-12-19,31.7,31.9071,31.22,31.42,133895,0
2016-12-20,31.46,31.74,31.3091,31.73,120954,0
2016-12-21,31.54,32.24,31.4,32.12,156693,0
2016-12-22,32.13,32.32,31.96,32.27,99756,0
2016-12-23,32.32,32.4,31.97,32.35,74206,0
2016-12-27,32.26,32.36,32,32.11,101398,0
2016-12-28,32.24,32.24,31.315,31.37,87992,0
2016-12-29,31.49,31.79,31.11,31.23,79331,0
2016-12-30,31.16,31.24,30.79,31.2,120233,0
2017-01-03,31.36,31.76,30.91,31.54,132536,0
2017-01-04,31.66,32,31.49,31.84,181426,0
2017-01-05,31.84,31.88,31.31,31.39,117583,0
2017-01-06,31.62,31.64,30.89,30.92,73776,0
2017-01-09,30.66,30.8685,30.25,30.44,206163,0
2017-01-10,30.35,30.57,30.01,30.36,205398,0
2017-01-11,30.36,31.08,30.1562,31,158369,0
2017-01-12,30.72,30.82,29.93,30.73,148119,0
2017-01-13,31,31.795,31,31.09,246731,0
2017-01-17,30.79,31.05,30.63,30.8,188534,0
2017-01-18,31.07,31.35,30.39,30.67,153089,0
2017-01-19,30.9,30.9,30.42,30.52,102656,0
2017-01-20,30.49,30.65,30.285,30.39,163002,0
2017-01-23,30.3,30.47,30.1201,30.29,347980,0
2017-01-24,30.41,31.02,30.1,30.69,284164,0
2017-01-25,30.95,31.11,30.62,30.86,184644,0
2017-01-26,31.02,31.245,30.67,30.73,101476,0
2017-01-27,30.68,30.97,30.49,30.59,89277,0
2017-01-30,30.58,30.58,30.08,30.34,298020,0
2017-01-31,30.26,31.45,30.175,31.41,240437,0
2017-02-01,31.58,32.78,31.58,32.45,448239,0
2017-02-02,32.44,32.7,31.845,32.19,240082,0
2017-02-03,32.52,32.97,32.1925,32.95,269809,0
2017-02-06,32.78,32.86,32.18,32.38,192169,0
2017-02-07,32.4,32.61,31.82,32.1,355185,0
2017-02-08,34.61,37.491,33.91,37.27,967848,0
2017-02-09,37.64,39,36.96,37.17,677903,0
2017-02-10,37.45,37.83,36.96,37.46,358717,0
2017-02-13,37.88,38.68,37.8622,38.13,462582,0
2017-02-14,38.13,38.98,38.07,38.86,371823,0
2017-02-15,38.99,39.91,38.86,39.82,282350,0
2017-02-16,39.64,39.77,38.245,39.6,354028,0
2017-02-17,39.09,40.1,39,40.02,259518,0
2017-02-21,40.38,41.89,39.11,39.33,406834,0
2017-02-22,39.23,39.71,38.88,39.25,156471,0
2017-02-23,39.39,40.81,39.39,40.61,407441,0
2017-02-24,40.37,40.56,39.81,40.07,363537,0
2017-02-27,40.45,41.22,40.11,41.17,407100,0
2017-02-28,41.17,41.18,40.45,40.65,294806,0
2017-03-01,41.22,42.21,40.9,42.03,299853,0
2017-03-02,42.01,42.39,41.48,41.54,276150,0
2017-03-03,41.65,42.475,41.63,42.33,247860,0
2017-03-06,42.18,42.1801,41.02,41.38,261137,0
2017-03-07,41.38,41.89,41.22,41.54,191941,0
2017-03-08,41.67,42.43,40.96,40.97,243906,0
2017-03-09,40.95,41.55,40.69,40.72,115647,0
2017-03-10,40.88,41.22,40.43,40.88,171971,0
2017-03-13,40.82,41.34,40.77,40.99,157219,0
2017-03-14,40.73,41.07,40.08,41,186274,0
2017-03-15,41.15,41.53,40.81,41.34,179610,0
2017-03-16,41.55,41.98,41.13,41.52,218040,0
2017-03-17,41.44,42.725,40.91,42.6,407191,0
2017-03-20,42.55,43.14,42.01,42.8,277861,0
2017-03-21,42.99,43.283,41.86,41.9,251256,0
2017-03-22,41.64,42.47,41.3,42.36,225411,0
2017-03-23,42.45,42.95,42.08,42.94,214107,0
2017-03-24,42.81,43.04,40.1447,41.2,378584,0
2017-03-27,40.6,41.37,40.14,41.16,194076,0
2017-03-28,41,41.925,41,41.79,141666,0
2017-03-29,41.75,41.78,40.99,41.15,156589,0
2017-03-30,41.01,42.03,41.01,41.86,138182,0
2017-03-31,41.79,41.92,41.3286,41.69,282883,0
2017-04-03,41.81,41.84,40.97,41.49,211454,0
2017-04-04,41.58,42.148,41.34,41.86,180140,0
2017-04-05,42.07,42.535,41.22,41.24,236931,0
2017-04-06,41.07,41.755,39.38,41.51,323543,0
2017-04-07,41.42,42.25,41.23,42.07,544466,0
2017-04-10,42.28,42.3,41.19,41.82,226875,0
2017-04-11,41.88,42.9,41.81,42.54,301764,0
2017-04-12,42.61,42.74,42.03,42.34,187233,0
2017-04-13,42.26,42.36,41.645,42,207033,0
2017-04-17,42.08,42.42,41.775,42.23,174945,0
2017-04-18,42.16,42.575,41.84,42.31,151422,0
2017-04-19,42.46,42.9,42.09,42.22,191490,0
2017-04-20,42.58,43.57,42.485,43.47,223047,0
2017-04-21,43.3,43.36,42.9,42.93,134961,0
2017-04-24,43,44.1654,43,43.96,209086,0
2017-04-25,44.27,46.19,44.27,44.84,284455,0
2017-04-26,44.92,45.43,44.75,45.14,202940,0
2017-04-27,45.44,45.675,44.84,45.65,269325,0
2017-04-28,45.78,45.78,44.49,44.85,259882,0
2017-05-01,45,45.28,44.62,44.99,271155,0
2017-05-02,45.13,45.32,44.68,45.16,326389,0
2017-05-03,49.82,53.43,48.5,52.05,1256785,0
2017-05-04,52.15,52.31,48.545,48.88,746285,0
2017-05-05,49.17,49.37,47.62,49.01,446651,0
2017-05-08,48.98,49.19,48.01,49.13,320952,0
2017-05-09,49.26,50.2126,49.19,49.46,341575,0
2017-05-10,49.27,49.88,48.995,49.32,314260,0
2017-05-11,49.29,49.39,48.25,49.06,238593,0
2017-05-12,48.84,49,48.04,48.11,194332,0
2017-05-15,48.52,48.75,47.55,47.93,218717,0
2017-05-16,48.07,49.06,47.87,48.84,200697,0
2017-05-17,48.12,48.12,46.31,46.4,289078,0
2017-05-18,46.4,46.83,45.69,46.5,249585,0
2017-05-19,46.57,47.59,46.54,47.45,283158,0
2017-05-22,47.79,48.515,47.66,48.36,278179,0
2017-05-23,48.62,48.8599,47.7301,47.75,198409,0
2017-05-24,47.79,48.185,47.03,47.25,178305,0
2017-05-25,47.46,47.47,46.23,46.97,195876,0
2017-05-26,46.93,47.59,46.6101,46.97,123318,0
2017-05-30,46.97,47.67,46.6,46.9,210412,0
2017-05-31,47.11,47.42,46.11,46.71,189865,0
2017-06-01,46.98,49.19,46.94,48.75,371689,0
2017-06-02,48.65,49.34,48.62,48.7,227066,0
2017-06-05,48.75,49.21,48.044,48.15,119420,0
2017-06-06,47.83,48.5,47.225,47.57,208278,0
2017-06-07,47.92,48.53,47.675,48.26,155081,0
2017-06-08,48.41,49.735,48.41,49.37,255631,0
2017-06-09,49.36,50.63,49.2292,49.69,166670,0
2017-06-12,49.95,49.95,48.47,49.18,133183,0
2017-06-13,49.42,49.74,48.63,49.06,115648,0
2017-06-14,48.86,49.03,48.32,48.95,141416,0
2017-06-15,48.58,49.39,47.88,49.3,111452,0
2017-06-16,48.88,49.46,48.1,48.11,266943,0
2017-06-19,48.56,49.39,48.56,49.33,119276,0
2017-06-20,49.2,49.29,47.66,47.69,156481,0
2017-06-21,47.69,48.62,47.07,47.75,161144,0
2017-06-22,47.63,48.5,47.49,48.36,110208,0
2017-06-23,48.38,48.74,47.125,47.26,722809,0
2017-06-26,47.38,48.7594,47.35,48.06,179967,0
2017-06-27,48.26,48.93,48.26,48.68,146453,0
2017-06-28,49.1,49.74,48.84,49.5,156020,0
2017-06-29,49.88,50.6641,48.5432,49.31,100045,0
2017-06-30,49.41,49.5298,48.48,48.83,127563,0
2017-07-03,49.08,49.99,48.86,49.74,50979,0
2017-07-05,50.01,50.38,49.2,50.12,113346,0
2017-07-06,49.92,50.9799,49.19,50.74,282098,0
2017-07-07,50.98,53.2,50.66,52.26,357947,0
2017-07-10,52.28,52.73,51.365,52.35,208057,0
2017-07-11,52.34,53,52.02,52.48,175533,0
2017-07-12,52.7,53.08,52.01,52.3,139486,0
2017-07-13,52.5,52.7576,51.53,52.08,115360,0
2017-07-14,51.53,52.16,51.1,51.82,138889,0
2017-07-17,51.53,51.53,48.14,48.92,524076,0
2017-07-18,48.7,50.4,48.6439,49.66,210052,0
2017-07-19,49.77,50.68,49.7146,50.14,169820,0
2017-07-20,50.03,50.2,49.47,50.13,152399,0
2017-07-21,51.32,51.32,50.3125,50.58,201489,0
2017-07-24,50.56,51.26,50,50.7,183193,0
2017-07-25,51.32,51.64,50.51,50.73,121719,0
2017-07-26,50.77,50.77,49.44,49.64,236995,0
2017-07-27,49.63,50.34,49.261,49.47,191422,0
2017-07-28,49.26,49.44,48.59,49.23,123117,0
2017-07-31,49.07,50.43,49.07,50.25,172856,0
2017-08-01,50.47,50.486,49.15,50.26,217151,0
2017-08-02,47.44,47.9,45.344,46.85,740265,0
2017-08-03,48.78,49.8,47.34,49.71,449977,0
2017-08-04,50.25,50.37,48.92,49.29,250020,0
2017-08-07,49.28,49.44,48.14,49.11,266450,0
2017-08-08,49,49.34,47.76,47.89,348495,0
2017-08-09,47.5,47.94,47.032,47.35,346258,0
2017-08-10,47,47.58,46.18,46.24,204660,0
2017-08-11,45.29,47.21,45.29,46.66,189758,0
2017-08-14,47.32,48.14,47.23,47.71,190020,0
2017-08-15,47.89,48,46.991,47.34,145262,0
2017-08-16,47.72,48.56,47.71,48.14,204092,0
2017-08-17,47.75,48.05,46.84,47.01,202028,0
2017-08-18,46.53,47.81,46.53,47.58,211993,0
2017-08-21,47.4,47.53,46.66,47.18,140480,0
2017-08-22,47.59,47.92,47.44,47.69,78848,0
2017-08-23,47.34,47.89,47.18,47.56,124208,0
2017-08-24,47.88,47.88,46.825,47.06,138782,0
2017-08-25,47.14,47.88,46.6,46.96,200619,0
2017-08-28,47.23,47.47,46.1,46.3,259248,0
2017-08-29,45.8,47.57,45.74,47.33,220958,0
2017-08-30,47.22,47.63,46.53,46.9,133797,0
2017-08-31,47.03,48.215,46.68,48.19,206539,0
2017-09-01,48.25,48.5,47.7,47.9,141835,0
2017-09-05,47.63,47.674,45.9001,46.41,277458,0
2017-09-06,46.58,46.88,45.69,45.88,227215,0
2017-09-07,45.78,46.17,44.78,45.58,198848,0
2017-09-08,45.49,46.44,45.45,45.85,143315,0
2017-09-11,46.48,47.31,46.2,46.8,184372,0
2017-09-12,47.2,47.93,47,47.3,126627,0
2017-09-13,47.33,47.59,46.36,46.52,167324,0
2017-09-14,46.52,47.05,45.9431,46.99,121401,0
2017-09-15,46.93,46.93,46.255,46.69,256436,0
2017-09-18,46.77,47.863,46.511,47.38,115944,0
2017-09-19,47.46,47.785,47.128,47.77,131577,0
2017-09-20,47.84,48.47,47.21,48.1,172009,0
2017-09-21,48.51,49.49,48.165,48.39,260975,0
2017-09-22,48.35,49.3,48,49.23,130747,0
2017-09-25,49.16,49.3499,48.6,49.11,165462,0
2017-09-26,49.22,49.9,49.13,49.38,111226,0
2017-09-27,49.95,52.25,49.95,51.99,274922,0
2017-09-28,51.84,52.5,51.41,52.4,193528,0
2017-09-29,52.42,52.605,51.96,52.33,189581,0
2017-10-02,52.38,53.1,52.18,53.09,142937,0
2017-10-03,53.02,53.88,52.7,53.85,150839,0
2017-10-04,53.88,54.27,53.06,53.43,186846,0
2017-10-05,53.72,54.58,53.48,54.2,145347,0
2017-10-06,54.16,54.44,53.7301,54.11,275574,0
2017-10-09,54.11,54.14,53.2,53.47,112794,0
2017-10-10,53.75,54.02,53.1301,53.61,181728,0
2017-10-11,53.62,55.19,53.62,54.77,211984,0
2017-10-12,54.77,55.88,54.35,55.1,173722,0
2017-10-13,54.88,54.96,54.03,54.89,113328,0
2017-10-16,54.93,55.55,54.82,55.27,95857,0
2017-10-17,55.1,55.5,54.59,55.15,102726,0
2017-10-18,55.59,56.33,55.21,55.81,130949,0
2017-10-19,55.54,55.81,54.6,55.6,138317,0
2017-10-20,56.25,56.46,55.3,55.45,145383,0
2017-10-23,55.09,55.18,53.2,53.88,190656,0
2017-10-24,53.97,54.68,53.87,54.28,121701,0
2017-10-25,54.6,54.84,53.54,54.78,112348,0
2017-10-26,54.97,55.66,54.12,54.32,80639,0
2017-10-27,54.27,55.305,54.04,54.99,105266,0
2017-10-30,54.49,54.55,53.61,54.22,89511,0
2017-10-31,53.86,55.3,53.63,54.89,135375,0
2017-11-01,55.21,55.64,54.01,54.4,87786,0
2017-11-02,54.11,54.98,53.9,54.58,83397,0
2017-11-03,54.34,54.641,53.5,53.96,118207,0
2017-11-06,53.75,54.355,53.1,53.74,105416,0
2017-11-07,53.94,54.76,53.65,54.43,199478,0
2017-11-08,55.9,56.1,53.55,54.66,279208,0
2017-11-09,54.28,54.28,52.15,53.27,245145,0
2017-11-10,52.27,52.35,48.27,48.27,472289,0
