Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,7.75,7.75,7.58,7.59,118279,0
2010-08-24,7.6,7.63,7.49,7.57,174494,0
2010-08-25,7.35,7.62,7.35,7.62,121855,0
2010-08-26,7.65,7.75,7.6,7.65,41200,0
2010-08-27,7.7,7.76,7.66,7.7,104240,0
2010-08-30,7.9,7.9,7.55,7.6,75853,0
2010-08-31,7.85,7.85,7.58,7.63,110848,0
2010-09-01,7.85,8.19,7.85,8.14,184500,0
2010-09-02,8.14,8.25,8.06,8.25,192700,0
2010-09-03,8.35,8.75,8.35,8.55,22342,0
2010-09-07,8.41,8.41,8.17,8.2,72000,0
2010-09-08,8.28,8.35,8.25,8.34,13000,0
2010-09-09,8.65,8.7,8.47,8.5,16625,0
2010-09-10,8.63,8.82,8.55,8.64,264000,0
2010-09-13,8.95,9.12,8.86,8.99,82830,0
2010-09-14,8.94,8.94,8.63,8.64,39600,0
2010-09-15,8.54,8.68,8.4,8.6,87442,0
2010-09-16,8.55,8.58,8.45,8.5,22270,0
2010-09-17,8.55,8.57,8.4,8.45,15700,0
2010-09-20,8.5,8.6,8.44,8.59,61019,0
2010-09-21,8.6,8.66,8.45,8.48,86662,0
2010-09-22,8.43,8.48,8.01,8.09,231245,0
2010-09-23,8.06,8.06,7.69,7.7,354204,0
2010-09-24,8,8.05,7.77,7.96,131442,0
2010-09-27,8.14,8.15,7.9,7.95,84251,0
2010-09-28,7.88,8.1,7.75,7.93,333467,0
2010-09-29,7.88,8,7.7,7.77,137281,0
2010-09-30,7.89,8.05,7.8,7.88,123764,0
2010-10-01,8.05,8.38,7.98,8.3,164368,0
2010-10-04,8.35,8.49,8.09,8.3,118850,0
2010-10-05,8.5,8.9,8.45,8.88,182344,0
2010-10-06,9.03,9.03,8.79,8.83,99914,0
2010-10-07,8.87,8.99,8.7,8.75,45422,0
2010-10-08,8.8,8.8,8.65,8.72,16664,0
2010-10-11,8.72,8.72,8.42,8.48,33652,0
2010-10-12,8.54,8.75,8.35,8.65,267598,0
2010-10-13,8.71,8.85,8.65,8.73,125672,0
2010-10-14,8.85,8.85,7.97,8.15,294531,0
2010-10-15,8.2,8.26,7.7,7.91,495050,0
2010-10-18,8.06,8.39,8.04,8.25,207612,0
2010-10-19,8.24,8.45,7.7,7.74,644825,0
2010-10-20,7.73,8.18,7.6,8.08,888409,0
2010-10-21,8.25,8.65,8.14,8.16,407250,0
2010-10-22,8.25,8.32,8.1,8.13,63289,0
2010-10-25,8.15,8.35,7.95,7.99,124227,0
2010-10-26,7.87,8.14,7.87,8.12,92372,0
2010-10-27,8.12,8.21,8.12,8.14,27600,0
2010-10-28,8.2,8.28,8.15,8.15,38610,0
2010-10-29,8.25,8.25,8.19,8.25,12670,0
2010-11-01,8.3,8.42,8.15,8.35,121234,0
2010-11-02,8.45,8.45,8.27,8.38,43210,0
2010-11-03,8.28,8.6,8.28,8.56,65627,0
2010-11-04,8.65,9.09,8.65,9.06,268112,0
2010-11-05,9.17,9.98,9.17,9.63,292896,0
2010-11-08,9.6,9.84,9.39,9.83,144867,0
2010-11-09,9.79,9.79,9.12,9.16,55703,0
2010-11-10,9.33,9.36,9.01,9.2,87006,0
2010-11-11,9.26,9.26,8.99,9.05,127544,0
2010-11-12,9,9.02,8.73,8.73,62086,0
2010-11-15,8.8,9.1,8.7,8.78,66640,0
2010-11-16,8.78,8.8,8.41,8.78,105499,0
2010-11-17,8.74,8.74,8.45,8.55,53569,0
2010-11-18,8.87,9.1,8.75,8.98,51100,0
2010-11-19,8.9,8.95,8.8,8.88,32300,0
2010-11-22,8.84,8.85,8.64,8.7,56331,0
2010-11-23,8.5,8.78,8.45,8.7,48361,0
2010-11-24,8.78,8.83,8.6,8.76,72460,0
2010-11-26,8.7,8.76,8.55,8.71,24060,0
2010-11-29,8.65,8.99,8.6,8.93,86189,0
2010-11-30,8.7,8.95,8.7,8.94,36558,0
2010-12-01,9,9.23,9,9.1,26002,0
2010-12-02,9.2,9.72,9.2,9.72,84900,0
2010-12-03,9.6,9.9,9.57,9.9,37544,0
2010-12-06,9.86,9.98,9.74,9.8,153542,0
2010-12-07,10,10,9.7,9.7,113522,0
2010-12-08,9.9,10.24,9.74,10.16,115154,0
2010-12-09,10.21,10.45,10.21,10.45,63231,0
2010-12-10,10.59,10.71,10.39,10.45,145264,0
2010-12-13,10.52,10.65,10.3,10.49,65808,0
2010-12-14,10.51,10.51,10.2,10.29,29652,0
2010-12-15,10.29,10.45,10.29,10.35,27914,0
2010-12-16,10.42,10.5,10.16,10.33,148241,0
2010-12-17,10.21,10.34,10.11,10.11,53984,0
2010-12-20,10.17,10.37,10.12,10.36,39498,0
2010-12-21,9.9,10.84,9.9,10.81,152650,0
2010-12-22,10.88,11.22,10.83,11.22,146671,0
2010-12-23,11.27,11.27,10.98,11.09,74735,0
2010-12-27,11.22,11.33,11,11.05,79940,0
2010-12-28,11.17,11.29,11.08,11.29,58594,0
2010-12-29,11.25,11.27,11.14,11.22,47350,0
2010-12-30,11.17,11.17,10.8,10.8,92000,0
2010-12-31,10.96,11.14,10.95,11.08,86060,0
2011-01-03,11.23,11.5,11.23,11.5,14637,0
2011-01-04,11.5,11.63,11.4,11.48,85737,0
2011-01-05,11.43,11.8,11.43,11.69,223439,0
2011-01-06,11.69,11.83,11.63,11.74,203790,0
2011-01-07,11.7,11.7,10.77,11.19,234934,0
2011-01-10,11.07,11.21,10.88,11.12,226928,0
2011-01-11,11.17,11.35,10.97,11.15,57797,0
2011-01-12,11.25,11.55,11.25,11.5,82574,0
2011-01-13,11.5,11.57,11.32,11.43,101126,0
2011-01-14,11.45,11.73,11.45,11.58,204759,0
2011-01-18,11.5,11.67,11.16,11.51,163809,0
2011-01-19,11.45,11.55,10.9,10.95,185946,0
2011-01-20,11,11.23,10.84,11,102057,0
2011-01-21,11.1,11.44,11.1,11.26,95526,0
2011-01-24,11.2,11.31,11.17,11.22,89070,0
2011-01-25,11.17,11.33,10.84,11.1,107253,0
2011-01-26,11.12,11.18,10.91,10.92,2298559,0
2011-01-27,10.89,11.09,10.75,10.93,72800,0
2011-01-28,10.96,11.07,10.5,10.51,128937,0
2011-01-31,10.6,10.78,10.41,10.63,110108,0
2011-02-01,10.7,11.26,10.7,11.26,91843,0
2011-02-02,11.32,11.32,11.01,11.04,385938,0
2011-02-03,11.01,11.07,10.85,10.96,66856,0
2011-02-04,11.1,11.1,10.79,11,91745,0
2011-02-07,11.1,11.46,11.1,11.34,72095,0
2011-02-08,11.5,11.84,11.4,11.81,853695,0
2011-02-09,11.55,11.61,11.32,11.46,735653,0
2011-02-10,11.24,11.56,11.24,11.35,45350,0
2011-02-11,11.31,11.88,11.31,11.77,48433,0
2011-02-14,11.99,12.06,11.82,11.82,75220,0
2011-02-15,11.9,12.22,11.62,11.64,104068,0
2011-02-16,11.68,11.68,11.07,11.5,822810,0
2011-02-18,11.32,11.39,11.2,11.34,60739,0
2011-02-22,11.01,11.11,10.6,10.6,208723,0
2011-02-23,10.7,10.95,10.44,10.89,278530,0
2011-02-24,10.95,10.95,10.5,10.76,355589,0
2011-02-25,11.06,11.58,10.86,11.23,137888,0
2011-02-28,11.2,11.36,11,11.11,115119,0
2011-03-01,11.14,11.14,10.85,10.86,74834,0
2011-03-02,10.81,11,10.75,10.91,53520,0
2011-03-03,11.1,11.48,11.1,11.43,64490,0
2011-03-04,11.7,11.7,11.05,11.19,82150,0
2011-03-07,11.29,11.39,11.06,11.14,18390,0
2011-03-08,11.25,11.7,11.23,11.53,41800,0
2011-03-09,11.5,11.79,11.45,11.68,32431,0
2011-03-10,11.52,11.52,11.25,11.26,23450,0
2011-03-11,11.35,11.51,11.35,11.39,12900,0
2011-03-14,11.39,11.39,11.01,11.31,28315,0
2011-03-15,11.11,11.31,11,11.31,53010,0
2011-03-16,11.15,11.2,10.8,10.91,184182,0
2011-03-17,11.05,11.25,10.76,11.25,440827,0
2011-03-18,11.44,11.8,11.44,11.68,213527,0
2011-03-21,11.94,11.94,11.53,11.73,487190,0
2011-03-22,11.7,11.72,11.53,11.6,27700,0
2011-03-23,11.55,11.55,11.11,11.45,76656,0
2011-03-24,11.43,11.5,11.26,11.32,26500,0
2011-03-25,11.37,11.68,11.3,11.57,44467,0
2011-03-28,11.6,11.6,11.29,11.29,5600,0
2011-03-29,11.33,11.44,11.2,11.4,105300,0
2011-03-30,11.48,11.6,11.4,11.45,66281,0
2011-03-31,11.55,11.55,11.28,11.3,28500,0
2011-04-01,11.38,11.52,11.35,11.38,41000,0
2011-04-04,11.3,11.49,11.18,11.35,672475,0
2011-04-05,11.39,11.45,11.34,11.34,73262,0
2011-04-06,11.38,11.55,11.3,11.47,2363810,0
2011-04-07,11.55,11.6,11.34,11.34,36700,0
2011-04-08,11.28,11.44,11.22,11.25,298776,0
2011-04-11,11.6,11.6,11.13,11.2,112483,0
2011-04-12,11.13,11.2,11,11.09,64990,0
2011-04-13,11.2,11.25,10.74,10.78,90150,0
2011-04-14,10.75,10.75,10.54,10.65,96460,0
2011-04-15,10.7,10.78,10.55,10.55,53874,0
2011-04-18,10.5,10.6,10.32,10.4,143700,0
2011-04-19,10.48,10.76,10.48,10.66,46600,0
2011-04-20,10.5,10.5,9.85,10.3,352443,0
2011-04-21,10.38,10.45,10.25,10.4,602690,0
2011-04-25,10.4,10.42,10.33,10.38,296135,0
2011-04-26,10.4,10.53,10.26,10.43,225402,0
2011-04-27,10.45,10.74,10.45,10.61,76835,0
2011-04-28,10.56,10.59,10.55,10.57,15820,0
2011-04-29,10.55,10.55,10.38,10.45,57000,0
2011-05-02,10.53,10.73,10.33,10.4,166066,0
2011-05-03,10.44,10.51,10.32,10.38,365345,0
2011-05-04,10.33,10.33,10.16,10.26,48604,0
2011-05-05,10.37,10.37,9.93,10.1,94169,0
2011-05-06,10.36,10.36,10.06,10.1,91405,0
2011-05-09,10.15,10.26,10.1,10.18,160240,0
2011-05-10,10.2,10.27,10.13,10.27,110800,0
2011-05-11,10.3,10.31,10.08,10.18,139981,0
2011-05-12,10.36,10.36,10.06,10.17,131972,0
2011-05-13,10.15,10.16,10.05,10.07,24484,0
2011-05-16,10.19,10.35,10.06,10.06,34030,0
2011-05-17,10.2,10.32,10.11,10.27,77800,0
2011-05-18,10.5,10.5,10.25,10.35,53600,0
2011-05-19,10.45,10.45,10.18,10.3,35596,0
2011-05-20,10.26,10.28,10.02,10.02,64050,0
2011-05-23,10,10,9.85,9.85,76702,0
2011-05-24,9.93,9.94,9.79,9.79,44155,0
2011-05-25,9.83,9.94,9.8,9.8,40870,0
2011-05-26,9.8,10.02,9.75,10,146563,0
2011-05-27,10.2,10.32,10.12,10.22,788403,0
2011-05-31,10.34,10.59,10.29,10.45,190802,0
2011-06-01,10.35,10.35,9.91,10,215734,0
2011-06-02,10.08,10.08,9.73,9.95,251202,0
2011-06-03,9.63,9.95,9.63,9.78,260268,0
2011-06-06,9.7,9.7,9.18,9.25,313598,0
2011-06-07,9.3,9.37,9,9,132370,0
2011-06-08,9,9.11,8.67,8.72,140895,0
2011-06-09,8.73,9.01,8.61,9,304399,0
2011-06-10,8.93,9.03,8.79,8.83,203727,0
2011-06-13,8.91,9.12,8.91,9.03,200311,0
2011-06-14,9.14,9.4,9.06,9.13,116500,0
2011-06-15,8.93,9.05,8.76,8.99,43554,0
2011-06-16,9.09,9.2,8.68,8.98,99500,0
2011-06-17,9.1,9.3,9.07,9.14,128104,0
2011-06-20,9.07,9.11,8.83,8.9,17750,0
2011-06-21,8.99,9.25,8.99,9.18,59553,0
2011-06-22,9.2,9.49,9.05,9.05,65759,0
2011-06-23,8.97,9.04,8.77,9.04,20990,0
2011-06-24,9.06,9.17,8.85,9.16,12625,0
2011-06-27,9.25,9.36,9.11,9.17,25514,0
2011-06-28,9.2,9.2,9.09,9.14,5550,0
2011-06-29,9.25,9.39,9.14,9.3,53210,0
2011-06-30,9.46,9.46,9.27,9.3,35648,0
2011-07-01,9.39,9.6,9.39,9.43,97158,0
2011-07-05,9.38,9.43,9.19,9.4,36461,0
2011-07-06,9.34,9.34,8.97,9.21,141050,0
2011-07-07,9.3,9.57,9.3,9.4,61972,0
2011-07-08,9.32,9.32,9.11,9.24,25980,0
2011-07-11,9.08,9.08,8.85,9,78550,0
2011-07-12,8.9,9.05,8.78,8.78,23950,0
2011-07-13,8.86,9.02,8.79,8.8,160632,0
2011-07-14,9,9,8.75,8.75,10200,0
2011-07-15,8.95,9.03,8.56,8.65,58535,0
2011-07-18,8.6,8.72,8.32,8.53,240940,0
2011-07-19,8.61,9.36,8.61,9.15,459307,0
2011-07-20,9.15,9.7,9.15,9.52,118887,0
2011-07-21,9.6,9.99,9.54,9.94,121700,0
2011-07-22,9.9,9.93,9.72,9.78,49948,0
2011-07-25,9.7,9.73,9.48,9.65,10350,0
2011-07-26,9.58,9.8,9.45,9.59,33730,0
2011-07-27,9.58,9.76,9.25,9.25,41375,0
2011-07-28,9.27,9.46,9.18,9.25,138319,0
2011-07-29,9.25,9.38,8.95,9.11,86410,0
2011-08-01,9.25,9.33,8.9,9.1,101238,0
2011-08-02,9.1,9.1,8.83,8.83,181315,0
2011-08-03,8.92,9.17,8.71,9.06,190074,0
2011-08-04,9.2,9.45,8.55,8.6,170034,0
2011-08-05,9,9,8.31,8.5,262014,0
2011-08-08,8.25,8.63,7.5,7.76,277655,0
2011-08-09,8,8.91,7.76,8.61,335172,0
2011-08-10,8.87,8.88,7.91,8.29,179201,0
2011-08-11,8.5,9.12,8.3,8.96,146761,0
2011-08-12,9.06,9.38,8.56,8.67,45147,0
2011-08-15,8.83,9.27,8.83,9,70000,0
2011-08-16,8.92,8.97,8.75,8.97,79555,0
2011-08-17,9.05,9.29,8.99,8.99,142862,0
2011-08-18,8.99,9.03,8.56,8.81,127681,0
2011-08-19,8.72,8.72,8.23,8.27,112735,0
2011-08-22,8.52,8.84,8.15,8.25,23913,0
2011-08-23,8.35,8.88,8.07,8.58,33520,0
2011-08-24,8.49,9.06,8.49,8.98,48050,0
2011-08-25,9.85,9.88,8.94,9.15,158936,0
2011-08-26,9.01,9.17,8.66,9.04,407126,0
2011-08-29,9.06,9.44,9.06,9.29,63400,0
2011-08-30,9.27,9.32,9.07,9.2,21772,0
2011-08-31,9.24,9.5,9.22,9.35,66054,0
2011-09-01,9.29,9.41,9.15,9.24,63701,0
2011-09-02,9.22,9.22,8.7,8.74,32235,0
2011-09-06,8.5,8.58,8.25,8.34,70924,0
2011-09-07,8.76,8.88,8.52,8.75,137508,0
2011-09-08,8.66,8.75,8.33,8.39,42799,0
2011-09-09,8.4,8.4,8.08,8.08,102978,0
2011-09-12,8.15,8.25,8,8.19,92958,0
2011-09-13,8.26,8.55,8.24,8.26,68263,0
2011-09-14,8.3,8.69,8.18,8.51,15469,0
2011-09-15,8.65,8.68,8.45,8.6,38800,0
2011-09-16,8.68,8.7,8.29,8.52,33350,0
2011-09-19,8.37,8.37,8.01,8.22,199197,0
2011-09-20,8.24,8.33,8.09,8.16,155987,0
2011-09-21,8.27,8.36,7.8,7.88,185127,0
2011-09-22,7.88,7.88,7.35,7.5,231269,0
2011-09-23,7.95,8.05,7.5,7.8,1223391,0
2011-09-26,7.88,8.1,7.8,8.1,289467,0
2011-09-27,8.3,8.78,7.99,8.07,74511,0
2011-09-28,8.15,8.26,7.95,7.95,25799,0
2011-09-29,8.1,8.23,7.76,8.09,66060,0
2011-09-30,7.97,8.1,7.7,7.7,15904,0
2011-10-03,7.72,7.89,7.39,7.4,301105,0
2011-10-04,7.4,8.08,7.07,8.08,63717,0
2011-10-05,8.09,8.15,7.8,8.04,41200,0
2011-10-06,8,8.49,7.92,8.49,67662,0
2011-10-07,8.64,8.64,8.08,8.08,35764,0
2011-10-10,8.54,8.88,8.4,8.84,35650,0
2011-10-11,8.75,8.89,8.7,8.81,33617,0
2011-10-12,8.88,9.46,8.88,9.15,73325,0
2011-10-13,9.03,9.09,8.7,8.7,52750,0
2011-10-14,8.84,9.1,8.75,9.05,44600,0
2011-10-17,8.85,8.98,8.17,8.2,144371,0
2011-10-18,8.38,9.1,8.33,9,46600,0
2011-10-19,9.05,9.05,8.58,8.58,29850,0
2011-10-20,8.71,9,8.6,8.86,41300,0
2011-10-21,9.07,9.32,8.94,9.1,41070,0
2011-10-24,9.04,9.35,9.04,9.17,54101,0
2011-10-25,9,9.02,8.64,8.64,43380,0
2011-10-26,8.7,8.89,8.65,8.84,22650,0
2011-10-27,9.03,9.55,9.03,9.33,109069,0
2011-10-28,9.3,9.55,9.24,9.25,67054,0
2011-10-31,9.11,9.11,8.71,8.73,31429,0
2011-11-01,8.6,8.6,8.14,8.28,85400,0
2011-11-02,8.43,8.69,8.4,8.5,63200,0
2011-11-03,8.52,8.66,8.36,8.65,113012,0
2011-11-04,8.53,8.65,8.45,8.5,42476,0
2011-11-07,8.49,8.51,8.33,8.45,35095,0
2011-11-08,8.66,8.95,8.56,8.95,109699,0
2011-11-09,8.8,8.8,8.27,8.3,62245,0
2011-11-10,8.14,8.55,8.12,8.31,297386,0
2011-11-11,8.47,8.64,8.47,8.6,26520,0
2011-11-14,8.6,8.6,8.35,8.35,19800,0
2011-11-15,8.3,8.49,8.19,8.38,29550,0
2011-11-16,8.19,8.4,8.19,8.21,32859,0
2011-11-17,8.21,8.24,7.94,8,92606,0
2011-11-18,8.15,8.22,8.12,8.22,24750,0
2011-11-21,8.05,8.18,7.94,8.08,65342,0
2011-11-22,8.11,8.2,7.99,7.99,41053,0
2011-11-23,7.95,8.51,7.78,7.96,107321,0
2011-11-25,8.03,8.08,7.85,8.06,23200,0
2011-11-28,8.84,8.84,8.4,8.45,25500,0
2011-11-29,8.52,8.55,8.29,8.32,13200,0
2011-11-30,8.65,8.92,8.65,8.92,117181,0
2011-12-01,8.83,8.85,8.65,8.72,17391,0
2011-12-02,8.87,9.23,8.87,9.15,115600,0
2011-12-05,9.24,9.28,9.22,9.25,245443,0
2011-12-06,9.19,9.19,9.13,9.14,11030,0
2011-12-07,9.09,9.5,9.05,9.5,45382,0
2011-12-08,9.36,9.38,9.01,9.18,27545,0
2011-12-09,9.29,9.45,9.26,9.41,15075,0
2011-12-12,9.3,9.3,8.92,8.96,6100,0
2011-12-13,9.11,9.13,8.77,8.77,4800,0
2011-12-14,8.84,8.9,8.8,8.85,5700,0
2011-12-15,9,9,8.59,8.59,12150,0
2011-12-16,8.9,8.9,8.76,8.76,5800,0
2011-12-19,9,9,8.33,8.41,22629,0
2011-12-20,8.56,8.75,8.53,8.62,147443,0
2011-12-21,8.7,8.75,8.25,8.64,970394,0
2011-12-22,8.7,8.79,8.54,8.65,645737,0
2011-12-23,8.78,9,8.73,8.88,51949,0
2011-12-27,8.85,8.96,8.55,8.66,91500,0
2011-12-28,8.64,8.64,8.27,8.3,22121,0
2011-12-29,8.36,8.65,8.36,8.64,18050,0
2011-12-30,8.68,8.68,8.49,8.58,25810,0
2012-01-03,9.09,9.09,8.83,8.9,31250,0
2012-01-04,8.82,9.07,8.76,9.02,11942,0
2012-01-05,9.06,9.18,8.7,8.96,382216,0
2012-01-06,9.01,9.01,8.65,9,40265,0
2012-01-09,8.95,9.1,8.92,9,276220,0
2012-01-10,9.13,9.75,8.84,9,62929,0
2012-01-11,8.87,9.15,8.83,9.15,46700,0
2012-01-12,9.19,9.19,8.93,9.16,13100,0
2012-01-13,9.03,9.16,8.75,9.1,40302,0
2012-01-17,9.4,9.66,9.11,9.2,119015,0
2012-01-18,9.15,9.5,9.11,9.5,19365,0
2012-01-19,9.48,9.52,9.38,9.38,67288,0
2012-01-20,9.49,9.6,9.42,9.51,15204,0
2012-01-23,9.51,9.75,9.51,9.7,91860,0
2012-01-24,9.47,9.87,9.43,9.52,71834,0
2012-01-25,9.5,9.5,9.35,9.38,52277,0
2012-01-26,9.44,9.45,8.6,8.67,274758,0
2012-01-27,8.77,9,8.71,9,46250,0
2012-01-30,8.93,8.93,8.78,8.8,46500,0
2012-01-31,8.94,8.94,8.78,8.8,136380,0
2012-02-01,8.95,9.1,8.9,9,167534,0
2012-02-02,9,9.1,8.92,8.97,156325,0
2012-02-03,9.12,9.45,8.94,9.25,432425,0
2012-02-06,9.34,9.34,9,9.1,104600,0
2012-02-07,9.08,9.19,9,9.06,42405,0
2012-02-08,9.19,9.25,9.05,9.15,61556,0
2012-02-09,9.2,9.3,9.07,9.19,128055,0
2012-02-10,9.05,9.1,8.97,8.98,45645,0
2012-02-13,9.12,9.41,9.12,9.34,36797,0
2012-02-14,9.24,9.27,9,9.14,37206,0
2012-02-15,9.24,9.34,9.07,9.07,44638,0
2012-02-16,9.03,9.32,9,9.18,42065,0
2012-02-17,9.19,9.5,9.19,9.36,245324,0
2012-02-21,9.35,9.5,9.11,9.18,139006,0
2012-02-22,9.18,9.21,9.05,9.13,138260,0
2012-02-23,9.07,9.17,8.96,9.17,128305,0
2012-02-24,9.14,9.14,8.91,8.96,75573,0
2012-02-27,8.91,9.5,8.9,9.47,31844,0
2012-02-28,9.45,9.65,9.38,9.55,87122,0
2012-02-29,9.5,9.78,9.5,9.5,66188,0
2012-03-01,9.6,9.8,9.53,9.64,81266,0
2012-03-02,9.65,9.72,9.51,9.54,59950,0
2012-03-05,9.51,9.51,9.33,9.4,41366,0
2012-03-06,9.29,9.29,8.91,9.05,148645,0
2012-03-07,8.95,9.47,8.95,9.21,26030,0
2012-03-08,9.35,9.68,9.35,9.64,34787,0
2012-03-09,9.7,10.01,9.64,9.95,36861,0
2012-03-12,9.95,9.95,9.6,9.94,42019,0
2012-03-13,10.5,10.8,10.03,10.55,723863,0
2012-03-14,10.75,10.76,10.2,10.38,107627,0
2012-03-15,10.42,10.75,10.37,10.71,106133,0
2012-03-16,10.9,10.9,10.5,10.63,49462,0
2012-03-19,10.75,10.75,10.56,10.64,103806,0
2012-03-20,10.6,10.65,10.34,10.45,63753,0
2012-03-21,10.69,10.69,10.4,10.4,27650,0
2012-03-22,10.35,10.4,9.96,10.15,65435,0
2012-03-23,10.14,10.18,10.01,10.15,63635,0
2012-03-26,10.5,10.63,10.3,10.47,117275,0
2012-03-27,10.55,10.66,10.3,10.3,105290,0
2012-03-28,10.5,10.5,10.23,10.32,104269,0
2012-03-29,10.4,10.4,10,10.09,74375,0
2012-03-30,10.09,10.15,9.91,10.06,82251,0
2012-04-02,10.06,10.1,9.98,10.09,99121,0
2012-04-03,10.07,10.16,10,10.15,63510,0
2012-04-04,10.04,10.05,9.72,9.93,42981,0
2012-04-05,9.96,10.01,9.82,9.9,63194,0
2012-04-09,10.2,10.32,9.74,10.06,147898,0
2012-04-10,10.1,10.25,9.8,9.8,46312,0
2012-04-11,9.93,10.58,9.93,10.32,58636,0
2012-04-12,10.48,10.65,10.34,10.55,54995,0
2012-04-13,10.6,10.8,10.05,10.05,116700,0
2012-04-16,10.66,10.66,10.07,10.45,93924,0
2012-04-17,10.55,10.85,10.49,10.67,382800,0
2012-04-18,10.73,10.84,10.51,10.6,78838,0
2012-04-19,10.75,10.78,10.4,10.41,41350,0
2012-04-20,10.69,10.75,10.3,10.3,39183,0
2012-04-23,10.49,10.49,10.14,10.14,68365,0
2012-04-24,10.21,10.48,10.21,10.46,19353,0
2012-04-25,10.58,10.67,10.4,10.55,22210,0
2012-04-26,10.62,10.81,10.5,10.8,29537,0
2012-04-27,10.9,11.1,10.67,10.95,192971,0
2012-04-30,11.08,11.08,10.51,10.56,111544,0
2012-05-01,13,13,10.75,11.05,64516,0
2012-05-02,11.05,11.05,10.81,10.87,38126,0
2012-05-03,11.09,11.09,10.62,10.8,32397,0
2012-05-04,10.87,10.87,10.35,10.44,40913,0
2012-05-07,10.44,10.86,10.34,10.71,32965,0
2012-05-08,10.75,10.75,10.46,10.55,28884,0
2012-05-09,10.2,10.38,10.08,10.08,96960,0
2012-05-10,10.31,10.7,10.26,10.5,22044,0
2012-05-11,10.14,10.65,10.14,10.38,22110,0
2012-05-14,10.39,10.39,9.93,9.96,46854,0
2012-05-15,10.1,10.1,9.6,9.67,79588,0
2012-05-16,9.71,9.95,9.65,9.69,27271,0
2012-05-17,9.6,9.6,9,9.3,57890,0
2012-05-18,9.15,9.22,8.8,8.98,97249,0
2012-05-21,9.22,9.22,8.77,9,52030,0
2012-05-22,9.3,9.94,9.11,9.22,35509,0
2012-05-23,9.3,9.3,9,9.3,29018,0
2012-05-24,9.32,9.4,9.15,9.27,21480,0
2012-05-25,9.3,9.42,9.22,9.33,17412,0
2012-05-29,9.55,9.55,9.41,9.48,7074,0
2012-05-30,9.5,9.5,9.12,9.15,10366,0
2012-05-31,9.06,9.43,9.06,9.25,56643,0
2012-06-01,9,9.1,8.19,8.33,214778,0
2012-06-04,8.43,8.56,8,8.05,385207,0
2012-06-05,6.65,8.33,6.65,8.33,123994,0
2012-06-06,8.55,8.58,8.35,8.54,60912,0
2012-06-07,8.64,8.83,8.55,8.57,71557,0
2012-06-08,8.46,8.79,8.4,8.79,19678,0
2012-06-11,8.88,8.95,8.6,8.6,11858,0
2012-06-12,8.7,8.7,8.42,8.62,54920,0
2012-06-13,8.68,9,8.63,8.72,44685,0
2012-06-14,8.74,9.02,8.74,8.9,19606,0
2012-06-15,8.97,9.19,8.88,9.13,39545,0
2012-06-18,9.2,9.35,9.05,9.2,27235,0
2012-06-19,9.26,9.35,9.25,9.25,84122,0
2012-06-20,9.19,9.35,8.92,9.16,62520,0
2012-06-21,9.12,9.24,8.84,8.88,34730,0
2012-06-22,8.95,9.2,8.95,9.08,30410,0
2012-06-25,9.01,9.01,8.69,8.7,33420,0
2012-06-26,8.58,8.75,8.58,8.66,64433,0
2012-06-27,8.7,8.9,8.7,8.72,46823,0
2012-06-28,8.63,8.68,8.5,8.6,65411,0
2012-06-29,8.75,9.03,8.75,8.81,87354,0
2012-07-02,8.8,8.96,8.72,8.76,56493,0
2012-07-03,8.77,8.8,8.65,8.74,75178,0
2012-07-05,8.69,8.87,8.67,8.79,26999,0
2012-07-06,8.76,8.82,8.66,8.82,28650,0
2012-07-09,8.76,8.92,8.76,8.92,3565,0
2012-07-10,8.92,8.92,8.75,8.75,18632,0
2012-07-11,8.82,8.85,8.75,8.85,18166,0
2012-07-12,8.75,8.81,8.64,8.67,20513,0
2012-07-13,8.67,9.08,8.67,8.95,116644,0
2012-07-16,9.12,9.46,9,9.13,80900,0
2012-07-17,9.08,9.29,8.9,9.15,32238,0
2012-07-18,9.26,9.31,9.2,9.31,32269,0
2012-07-19,9.28,9.75,9.28,9.73,87312,0
2012-07-20,9.68,9.68,9.44,9.48,20880,0
2012-07-23,9.33,9.5,9,9.5,59935,0
2012-07-24,9.47,9.65,9.35,9.4,38641,0
2012-07-25,9.5,9.58,9.45,9.47,26467,0
2012-07-26,9.7,9.8,9.6,9.8,38401,0
2012-07-27,9.81,10.5,9.71,10,33117,0
2012-07-30,9.77,10.1,9.77,9.95,45782,0
2012-07-31,9.98,9.98,9.85,9.91,23378,0
2012-08-01,9.98,10.27,9.95,9.95,27250,0
2012-08-02,9.8,9.91,9.5,9.78,37907,0
2012-08-03,9.1,10.1,9.1,10,148530,0
2012-08-06,10.09,10.09,9.75,9.82,35446,0
2012-08-07,9.89,10.19,9.89,9.93,56092,0
2012-08-08,9.93,10.04,9.93,10.02,12564,0
2012-08-09,10.05,10.07,9.94,9.98,17650,0
2012-08-10,10.1,10.1,9.93,10,4250,0
2012-08-13,10.04,10.04,9.93,10,9579,0
2012-08-14,9.99,10.08,9.9,9.9,29421,0
2012-08-15,9.86,10.3,9.86,10.18,22930,0
2012-08-16,10.21,10.24,10.13,10.2,18204,0
2012-08-17,10.21,10.21,10.02,10.02,9260,0
2012-08-20,10.04,10.36,10.04,10.22,50050,0
2012-08-21,10.4,10.45,10.35,10.37,25735,0
2012-08-22,10.4,10.4,10.22,10.32,13350,0
2012-08-23,10.27,10.27,10,10.07,14950,0
2012-08-24,10.07,10.15,10,10.15,11807,0
2012-08-27,10.15,10.2,10.1,10.1,10250,0
2012-08-28,10.15,10.16,10.06,10.11,19361,0
2012-08-29,10.15,10.27,10.09,10.2,11481,0
2012-08-30,10.14,10.14,9.92,10.03,12582,0
2012-08-31,10.01,10.3,10.01,10.11,9665,0
2012-09-04,10.14,10.3,10,10.08,64660,0
2012-09-05,10.04,10.21,9.95,10.01,27428,0
2012-09-06,10.07,10.46,10.07,10.4,48317,0
2012-09-07,10.46,10.55,10.45,10.5,31119,0
2012-09-10,10.67,10.67,10.25,10.25,52154,0
2012-09-11,10.1,10.26,10.05,10.07,35764,0
2012-09-12,10.2,10.3,10.2,10.26,27090,0
2012-09-13,10.21,10.57,10.1,10.5,75623,0
2012-09-14,10.65,10.85,10.65,10.75,92354,0
2012-09-17,10.73,10.73,10.31,10.4,27100,0
2012-09-18,10.35,10.4,10.24,10.26,10545,0
2012-09-19,10.29,10.62,10.26,10.3,48567,0
2012-09-20,10.65,10.65,10.12,10.2,23850,0
2012-09-21,10.29,10.29,10.1,10.1,14760,0
2012-09-24,10.1,10.23,10.08,10.18,7433,0
2012-09-25,10.26,10.29,9.95,9.95,53145,0
2012-09-26,9.92,9.92,9.75,9.8,31856,0
2012-09-27,9.92,10.19,9.83,9.98,27308,0
2012-09-28,9.9,10.04,9.8,9.87,20175,0
2012-10-01,9.91,10.2,9.91,9.96,6900,0
2012-10-02,10.02,10.03,9.89,9.89,9122,0
2012-10-03,10.01,10.31,9.9,10.17,77030,0
2012-10-04,10.25,10.55,10.2,10.5,59852,0
2012-10-05,10.54,10.6,10.25,10.32,36226,0
2012-10-08,10.32,10.37,10.25,10.36,13250,0
2012-10-09,10.29,10.34,10,10.05,15853,0
2012-10-10,10.05,10.18,10,10.05,19999,0
2012-10-11,10.05,10.26,10.05,10.13,20285,0
2012-10-12,10.12,10.12,9.39,9.95,122582,0
2012-10-15,9.94,9.94,9.61,9.79,24240,0
2012-10-16,9.93,9.94,9.7,9.7,59334,0
2012-10-17,9.84,10.25,9.84,10.1,10410,0
2012-10-18,10.05,10.2,10,10.1,6710,0
2012-10-19,10.2,10.2,9.82,9.95,13130,0
2012-10-22,9.92,9.95,9.9,9.95,2534,0
2012-10-23,9.81,9.82,9.62,9.67,113315,0
2012-10-24,9.79,9.95,9.63,9.67,74704,0
2012-10-25,9.81,9.95,9.6,9.68,1555228,0
2012-10-26,9.71,9.77,9.5,9.56,2071017,0
2012-10-31,9.7,9.85,9.5,9.57,24513,0
2012-11-01,9.59,9.85,9.5,9.55,72083,0
2012-11-02,9.56,9.8,9.51,9.51,50796,0
2012-11-05,9.55,9.8,9.5,9.73,26428,0
2012-11-06,9.81,10.05,9.81,9.9,10756,0
2012-11-07,9.82,9.82,9.3,9.4,35029,0
2012-11-08,9.54,9.55,9.07,9.15,80675,0
2012-11-09,9.13,9.25,9.07,9.2,49437,0
2012-11-12,9.11,9.29,9.07,9.25,40381,0
2012-11-13,9.2,9.2,9,9,51695,0
2012-11-14,9.12,9.12,8.63,8.75,78869,0
2012-11-15,9.01,9.05,8.75,8.75,58667,0
2012-11-16,8.96,9.26,8.82,9.05,27300,0
2012-11-19,9.35,9.5,9.13,9.26,67782,0
2012-11-20,9.31,9.43,9.24,9.27,175862,0
2012-11-21,9.37,9.37,9.11,9.2,7560,0
2012-11-23,9.35,9.5,9.3,9.42,14486,0
2012-11-26,9.45,9.45,9.3,9.37,17960,0
2012-11-27,9.35,9.45,9.11,9.11,61942,0
2012-11-28,9.18,9.33,9.01,9.23,24147,0
2012-11-29,9.2,9.52,9.2,9.36,62205,0
2012-11-30,9.55,9.55,7.68,9.23,149852,0
2012-12-03,9.55,9.55,9.25,9.39,34494,0
2012-12-04,9.5,9.5,9.25,9.43,20286,0
2012-12-05,9.52,9.79,9.37,9.59,91248,0
2012-12-06,9.44,9.73,9.44,9.54,84620,0
2012-12-07,9.36,9.74,9.36,9.58,58320,0
2012-12-10,9.7,9.7,9.53,9.55,78118,0
2012-12-11,9.53,9.92,9.53,9.83,80545,0
2012-12-12,10,10,9.51,9.8,110170,0
2012-12-13,9.74,9.82,9.64,9.65,8100,0
2012-12-14,9.7,9.7,9.55,9.56,6145,0
2012-12-17,9.55,10.05,9.55,9.99,93930,0
2012-12-18,10,10.5,10,10.4,114025,0
2012-12-19,10.4,10.49,10.2,10.34,23542,0
2012-12-20,10.3,10.5,10.28,10.5,13508,0
2012-12-21,10.35,10.41,9.86,10.2,43568,0
2012-12-24,10.25,10.25,10.13,10.2,3776,0
2012-12-26,10.2,10.25,10.11,10.25,15233,0
2012-12-27,10.12,10.25,9.81,10.1,28195,0
2012-12-28,10,10.14,9.88,9.88,16905,0
2012-12-31,9.88,10.12,9.74,10,24596,0
2013-01-02,10.34,10.5,10.21,10.29,123900,0
2013-01-03,10.5,10.5,10.17,10.2,65602,0
2013-01-04,10.2,10.42,10.2,10.3,81618,0
2013-01-07,10.3,10.5,10.27,10.31,78310,0
2013-01-08,10.4,10.4,10.01,10.37,35489,0
2013-01-09,10.4,10.61,10.3,10.6,72450,0
2013-01-10,10.59,10.68,10.35,10.6,99976,0
2013-01-11,10.66,10.69,10.45,10.6,96337,0
2013-01-14,10.6,10.65,10.5,10.6,112078,0
2013-01-15,10.6,10.71,10.6,10.7,101436,0
2013-01-16,10.7,10.7,10.6,10.67,934280,0
2013-01-17,10.72,10.78,10.7,10.76,126981,0
2013-01-18,10.65,10.7,10.58,10.6,247854,0
2013-01-22,10.7,10.71,10.5,10.61,59721,0
2013-01-23,10.6,10.65,10.49,10.5,131800,0
2013-01-24,10.6,10.8,10.51,10.7,56465,0
2013-01-25,10.7,10.75,10.7,10.72,62977,0
2013-01-28,10.74,10.8,10.54,10.8,244460,0
2013-01-29,10.8,10.8,10.6,10.78,82734,0
2013-01-30,10.75,10.76,10.55,10.7,27036,0
2013-01-31,10.76,10.76,10.52,10.63,40548,0
2013-02-01,10.74,10.9,10.63,10.77,89289,0
2013-02-04,10.77,10.81,10.65,10.65,31612,0
2013-02-05,10.45,10.81,10.35,10.67,40477,0
2013-02-06,10.9,10.9,10.48,10.74,37183,0
2013-02-07,10.9,10.9,10.5,10.6,75996,0
2013-02-08,10.9,10.9,10.62,10.63,130205,0
2013-02-11,10.89,10.95,10.75,10.87,361465,0
2013-02-12,10.96,10.96,10.82,10.9,42079,0
2013-02-13,10.95,10.95,10.81,10.81,364334,0
2013-02-14,10.93,11,10.8,11,152545,0
2013-02-15,11.03,11.18,10.88,11.02,181814,0
2013-02-19,11.24,11.32,11.11,11.22,251748,0
2013-02-20,11.2,11.28,10.95,11.1,223403,0
2013-02-21,11.15,11.25,11,11.23,73574,0
2013-02-22,11.35,11.41,11.28,11.38,159418,0
2013-02-25,11.46,11.46,11,11.01,109616,0
2013-02-26,11.05,11.17,10.8,10.85,79109,0
2013-02-27,10.8,11.11,10.8,10.98,38636,0
2013-02-28,10.98,11.41,10.98,11.05,134633,0
2013-03-01,11,11.45,11,11.27,27718,0
2013-03-04,11.46,11.5,11.3,11.45,65265,0
2013-03-05,11.5,11.74,11.5,11.54,54964,0
2013-03-06,11.58,11.71,11.48,11.55,114762,0
2013-03-07,11.79,11.9,11.72,11.89,204705,0
2013-03-08,12.1,12.34,11.9,12,174151,0
2013-03-11,12.06,12.18,11.95,12.07,180658,0
2013-03-12,12.01,12.18,11.82,11.82,143393,0
2013-03-13,12.3,12.3,11.8,11.95,76300,0
2013-03-14,12.02,12.17,12,12.03,85580,0
2013-03-15,12.15,12.6,12.15,12.57,132229,0
2013-03-18,12.57,12.57,12.3,12.35,124396,0
2013-03-19,12.56,12.66,12.08,12.2,29451,0
2013-03-20,12.38,12.38,12.08,12.1,39230,0
2013-03-21,12.15,12.15,11.9,11.93,110041,0
2013-03-22,12,12.1,11.97,12.01,35038,0
2013-03-25,12.3,12.3,11.93,11.93,106852,0
2013-03-26,11.93,12.11,11.83,12,67790,0
2013-03-27,12,12.05,11.8,11.86,64145,0
2013-03-28,11.97,12.04,11.81,12,28266,0
2013-04-01,12.05,12.11,11.75,11.85,122731,0
2013-04-02,12.13,12.13,11.89,11.9,139265,0
2013-04-03,12.15,12.15,11.84,11.87,84228,0
2013-04-04,12,12.38,11.98,12.25,86673,0
2013-04-05,12.24,12.24,11.93,12.07,152093,0
2013-04-08,12.3,12.41,11.9,12.04,17850,0
2013-04-09,12,12.5,12,12.3,119926,0
2013-04-10,12.47,12.47,12.35,12.36,42092,0
2013-04-11,12.45,12.68,12.34,12.42,46101,0
2013-04-12,12.3,12.47,11.95,12.31,99046,0
2013-04-15,12.4,12.4,12.06,12.1,105715,0
2013-04-16,12.23,12.32,11.91,12.05,95621,0
2013-04-17,11.99,12.1,11.89,11.93,35894,0
2013-04-18,12.1,12.1,11.71,11.79,52221,0
2013-04-19,11.84,12,11.84,11.86,116084,0
2013-04-22,11.77,12.01,11.77,11.85,23796,0
2013-04-23,11.97,12.15,11.88,11.95,110950,0
2013-04-24,11.9,12.21,11.9,11.99,154599,0
2013-04-25,12.01,12.26,12.01,12.12,33806,0
2013-04-26,12.26,12.26,12.02,12.07,95455,0
2013-04-29,12.18,12.24,12.02,12.02,41840,0
2013-04-30,12.03,12.2,11.88,11.97,31281,0
2013-05-01,12,12.1,11.77,11.78,43839,0
2013-05-02,11.78,11.82,11.59,11.7,32825,0
2013-05-03,11.86,12.19,11.81,11.81,44231,0
2013-05-06,11.93,12.07,11.85,11.93,33230,0
2013-05-07,12.1,12.41,12.1,12.3,38292,0
2013-05-08,12.34,12.7,12.34,12.55,96443,0
2013-05-09,12.69,12.7,12.35,12.48,160263,0
2013-05-10,12.54,12.6,12.5,12.5,121698,0
2013-05-13,12.45,12.68,12.42,12.54,89680,0
2013-05-14,12.54,12.79,12.54,12.79,113564,0
2013-05-15,12.8,13.16,12.65,13.14,163325,0
2013-05-16,13,13.49,13,13.24,81020,0
2013-05-17,13.45,13.66,13.35,13.55,45533,0
2013-05-20,13.7,13.93,13.7,13.78,131609,0
2013-05-21,13.9,14.2,13.9,13.92,137073,0
2013-05-22,14.05,14.26,13.58,13.61,80945,0
2013-05-23,13.15,13.7,13.15,13.32,164054,0
2013-05-24,13.2,13.4,13.2,13.3,106358,0
2013-05-28,13.5,13.84,13.5,13.72,43599,0
2013-05-29,13.96,14.23,13.73,14.03,58928,0
2013-05-30,14.2,14.67,14.16,14.3,96178,0
2013-05-31,14.35,14.35,13.96,13.96,327279,0
2013-06-03,14.14,14.14,13.55,13.73,132227,0
2013-06-04,13.72,14,13.55,13.55,26456,0
2013-06-05,13.7,13.7,13.26,13.26,153071,0
2013-06-06,13.2,13.5,12.99,13.46,249142,0
2013-06-07,13.75,13.86,13.64,13.78,138795,0
2013-06-10,14,14.02,13.6,13.6,169509,0
2013-06-11,13.52,13.65,13,13.19,123582,0
2013-06-12,13.32,13.35,13.08,13.25,65402,0
2013-06-13,13.31,13.53,13.24,13.53,46115,0
2013-06-14,13.46,13.95,13.26,13.34,35637,0
2013-06-17,13.3,13.6,13.3,13.6,24134,0
2013-06-18,14.19,14.19,13.41,13.6,48861,0
2013-06-19,13.5,13.72,13.42,13.65,95542,0
2013-06-20,13.5,13.5,13.15,13.33,56320,0
2013-06-21,13.58,13.72,13.42,13.42,161891,0
2013-06-24,13.3,13.32,12.8,13.07,39894,0
2013-06-25,13.2,13.35,12.99,13.33,26534,0
2013-06-26,13.57,13.8,13.57,13.69,52004,0
2013-06-27,13.65,13.88,13.56,13.78,212875,0
2013-06-28,13.75,13.77,13.64,13.67,36500,0
2013-07-01,13.65,13.85,13.65,13.71,110636,0
2013-07-02,13.7,13.7,13.5,13.55,23168,0
2013-07-03,13.5,13.7,13.42,13.69,22727,0
2013-07-05,13.65,14,13.61,13.87,176220,0
2013-07-08,14.1,14.74,14.1,14.47,141204,0
2013-07-09,14.5,14.68,14.05,14.25,43063,0
2013-07-10,14.47,14.47,13.87,14.05,33023,0
2013-07-11,14.46,14.46,13.82,14.21,46340,0
2013-07-12,14.4,14.8,14.31,14.64,101003,0
2013-07-15,14.95,15.13,14.95,15.01,148323,0
2013-07-16,15.05,15.05,14.7,14.81,69827,0
2013-07-17,15.1,15.33,14.99,15.05,149163,0
2013-07-18,15.05,15.3,15,15.18,131508,0
2013-07-19,15.25,15.48,15.1,15.25,45947,0
2013-07-22,15.18,15.25,15,15.15,119066,0
2013-07-23,15.2,15.2,14.96,15,231086,0
2013-07-24,15.23,15.23,14.85,14.99,127825,0
2013-07-25,15.1,15.18,14.28,14.56,87101,0
2013-07-26,14.65,15.41,14.45,14.47,43241,0
2013-07-29,14.42,14.5,14.21,14.47,48379,0
2013-07-30,14.4,14.6,14.4,14.59,6211,0
2013-07-31,14.59,14.87,14.59,14.8,6883,0
2013-08-01,14.95,15.5,14.95,15.37,42921,0
2013-08-02,15.37,15.65,15.35,15.4,35443,0
2013-08-05,15.36,15.68,15.35,15.46,54420,0
2013-08-06,15.6,15.64,15.35,15.41,56629,0
2013-08-07,15.5,15.5,14.95,15.07,51511,0
2013-08-08,15.1,15.15,14.71,14.81,73093,0
2013-08-09,14.95,15.05,14.65,14.8,9248,0
2013-08-12,14.9,14.9,14.69,14.8,75916,0
2013-08-13,14.8,14.85,14.75,14.78,28483,0
2013-08-14,14.7,14.94,14.68,14.87,29459,0
2013-08-15,14.89,14.89,14.57,14.62,28877,0
2013-08-16,14.62,14.85,14.5,14.65,40380,0
2013-08-19,14.5,14.51,14.31,14.35,33905,0
2013-08-20,14.2,14.46,14.07,14.29,55641,0
2013-08-21,14.37,14.37,14,14.17,37433,0
2013-08-22,14.17,14.43,14.08,14.08,82415,0
2013-08-23,14.2,14.33,14.09,14.27,64306,0
2013-08-26,14.41,14.45,14.28,14.31,49439,0
2013-08-27,14.19,14.19,13.56,13.87,133326,0
2013-08-28,13.54,14.08,13.39,13.97,219735,0
2013-08-29,13.96,14.49,13.95,14,89937,0
2013-08-30,14.01,14.14,13.95,13.98,44098,0
2013-09-03,14.33,14.5,14.13,14.26,42713,0
2013-09-04,14.2,14.51,14.2,14.34,35904,0
2013-09-05,14.48,14.77,14.4,14.56,15042,0
2013-09-06,14.56,14.56,14.3,14.38,20385,0
2013-09-09,14.4,14.47,14.1,14.35,29494,0
2013-09-10,14.48,14.7,14.33,14.62,41893,0
2013-09-11,14.69,14.69,14.47,14.53,18891,0
2013-09-12,14.5,14.63,14.41,14.45,137478,0
2013-09-13,14.45,14.45,14.25,14.25,27747,0
2013-09-16,14.36,14.7,14.36,14.51,31185,0
2013-09-17,14.67,14.67,14.36,14.36,16528,0
2013-09-18,14.38,14.69,14.38,14.6,35314,0
2013-09-19,14.65,14.65,14.02,14.41,47376,0
2013-09-20,14.4,14.5,14.11,14.29,36731,0
2013-09-23,14.25,14.25,13.97,14.1,95501,0
2013-09-24,14.1,14.17,13.95,14.1,107348,0
2013-09-25,14.04,14.21,13.85,14.21,37321,0
2013-09-26,14.39,14.39,14.02,14.08,82646,0
2013-09-27,14.05,14.28,14.05,14.25,139926,0
2013-09-30,14.13,14.22,13.87,14.04,37136,0
2013-10-01,14.1,14.23,14.03,14.11,28935,0
2013-10-02,14.07,14.1,13.85,14.05,73186,0
2013-10-03,13.94,14.1,13.84,13.97,67002,0
2013-10-04,14.2,14.26,14.05,14.21,52600,0
2013-10-07,14.1,14.15,13.9,14.06,69888,0
2013-10-08,14.15,14.15,13.75,13.76,139734,0
2013-10-09,13.75,13.8,13.6,13.6,49933,0
2013-10-10,14,14.03,13.68,14,239393,0
2013-10-11,13.76,14.06,13.52,14.04,159251,0
2013-10-14,14,14.4,13.89,14.4,10090,0
2013-10-15,14.42,14.7,14.2,14.45,29619,0
2013-10-16,14.59,15,14.49,14.67,29490,0
2013-10-17,14.74,14.9,14.54,14.8,27986,0
2013-10-18,14.8,15,14.75,14.91,15399,0
2013-10-21,15.1,15.14,14.81,14.91,22579,0
2013-10-22,14.98,15.25,14.98,15.03,24596,0
2013-10-23,15.25,15.25,14.91,14.97,23260,0
2013-10-24,15,15,14.83,14.87,21330,0
2013-10-25,14.9,15.09,14.86,15.09,7351,0
2013-10-28,15.15,15.23,14.95,15.11,75902,0
2013-10-29,15.34,15.37,15.19,15.31,89684,0
2013-10-30,15.31,15.5,15.3,15.3,30263,0
2013-10-31,15.3,15.3,15.13,15.25,274533,0
2013-11-01,15.2,15.4,15.2,15.3,57594,0
2013-11-04,15.35,15.36,15.2,15.35,57460,0
2013-11-05,15.35,15.35,15.21,15.31,11320,0
2013-11-06,15.33,15.33,15.2,15.2,6123,0
2013-11-07,15.16,15.25,14.81,14.85,17994,0
2013-11-08,14.93,15.35,14.78,15.23,31915,0
2013-11-11,15.45,15.45,15.24,15.26,17501,0
2013-11-12,15.28,15.35,15,15.02,27767,0
2013-11-13,15,15.29,14.87,15.18,46783,0
2013-11-14,15.29,15.29,15.12,15.18,80926,0
2013-11-15,15.15,15.6,15.15,15.55,57000,0
2013-11-18,15.6,15.65,15.5,15.55,16495,0
2013-11-19,15.54,15.77,15.54,15.67,35607,0
2013-11-20,15.7,15.83,15.63,15.63,17657,0
2013-11-21,15.76,15.85,15.71,15.75,27055,0
2013-11-22,15.75,15.85,15.71,15.81,262437,0
2013-11-25,15.9,16.1,15.86,15.95,19654,0
2013-11-26,15.95,15.95,15.82,15.86,81030,0
2013-11-27,15.77,15.8,15.67,15.78,11208,0
2013-11-29,15.75,15.75,15.64,15.64,8264,0
2013-12-02,15.9,15.9,15.68,15.75,15151,0
2013-12-03,15.77,15.77,15.55,15.57,27647,0
2013-12-04,15.58,15.67,15.4,15.52,10909,0
2013-12-05,15.39,15.45,15.3,15.31,4631,0
2013-12-06,15.34,15.7,15.34,15.56,22592,0
2013-12-09,15.75,15.88,15.66,15.8,24746,0
2013-12-10,15.8,16,15.61,16,23663,0
2013-12-11,16,16,15.48,15.48,30817,0
2013-12-12,15.5,15.62,15.35,15.42,10693,0
2013-12-13,15.46,15.58,15.44,15.53,6855,0
2013-12-16,15.62,15.62,15.36,15.41,25460,0
2013-12-17,15.34,15.36,15.11,15.15,54962,0
2013-12-18,15.16,15.59,15.02,15.27,277206,0
2013-12-19,15.46,15.96,15.27,15.55,52105,0
2013-12-20,15.55,15.6,15.37,15.57,44951,0
2013-12-23,15.64,16.05,15.64,15.86,29428,0
2013-12-24,15.86,16.04,15.8,15.95,16697,0
2013-12-26,15.83,16.15,15.83,16.12,22685,0
2013-12-27,16.13,16.15,15.94,16.02,15474,0
2013-12-30,15.99,16.12,15.9,15.95,15925,0
2013-12-31,15.9,15.97,15.75,15.9,18883,0
2014-01-02,15.82,15.94,15.7,15.7,47607,0
2014-01-03,15.76,16,15.76,15.95,6417,0
2014-01-06,16.15,16.46,16.12,16.26,30159,0
2014-01-07,16.6,16.6,16.1,16.11,31418,0
2014-01-08,16.24,16.39,16.19,16.3,19006,0
2014-01-09,16.45,16.69,16.41,16.6,18106,0
2014-01-10,16.49,16.51,16.3,16.5,15381,0
2014-01-13,16.34,16.6,16.25,16.4,40002,0
2014-01-14,16.36,16.5,16.09,16.31,58614,0
2014-01-15,16.38,16.97,16.38,16.88,49780,0
2014-01-16,16.73,17,16.7,16.9,14560,0
2014-01-17,16.9,17,16.84,16.95,16605,0
2014-01-21,17,17.1,16.9,17.04,45889,0
2014-01-22,17.05,17.29,17.05,17.25,30556,0
2014-01-23,17.19,17.19,16.98,17.15,68112,0
2014-01-24,17.14,17.14,16.49,16.7,46857,0
2014-01-27,16.51,16.68,16.14,16.25,48303,0
2014-01-28,16.35,16.79,16,16.75,11745,0
2014-01-29,16.53,16.92,16.53,16.53,40758,0
2014-01-30,16.73,16.92,16.62,16.75,11223,0
2014-01-31,16.6,16.65,16.5,16.51,20692,0
2014-02-03,16.5,16.5,15.85,15.94,69739,0
2014-02-04,15.94,16,15.54,15.99,290551,0
2014-02-05,16,16,15.71,15.82,31480,0
2014-02-06,16,16,15.9,16,42609,0
2014-02-07,16,16.73,16,16.73,46484,0
2014-02-10,16.85,16.85,16.6,16.84,30037,0
2014-02-11,16.85,17.01,16.8,16.99,37336,0
2014-02-12,16.86,17.1,16.86,16.86,8641,0
2014-02-13,16.6,16.94,16.58,16.79,33437,0
2014-02-14,16.79,16.88,16.69,16.86,20025,0
2014-02-18,16.9,16.9,16.82,16.87,20006,0
2014-02-19,16.72,17,16.58,16.7,13449,0
2014-02-20,16.53,16.84,16.3,16.45,37749,0
2014-02-21,16.55,16.66,16.27,16.48,24701,0
2014-02-24,16.43,16.82,16.43,16.57,91143,0
2014-02-25,16.6,16.77,16.36,16.5,98843,0
2014-02-26,16.56,16.56,16.32,16.4,44866,0
2014-02-27,16.26,16.37,16.13,16.36,30736,0
2014-02-28,16.3,16.65,16.3,16.45,57980,0
2014-03-03,16.32,16.32,16.15,16.25,54364,0
2014-03-04,16.37,16.83,16.36,16.79,28747,0
2014-03-05,16.8,17.36,16.79,17.17,48706,0
2014-03-06,17.46,17.74,17.39,17.7,144232,0
2014-03-07,17.93,18.5,17.92,18.45,192644,0
2014-03-10,18.45,18.55,18.3,18.42,117586,0
2014-03-11,18.42,18.42,18.15,18.17,91792,0
2014-03-12,18,18.4,17.83,18,111108,0
2014-03-13,17.81,18.1,17.76,17.82,51179,0
2014-03-14,17.65,17.85,17.45,17.64,16208,0
2014-03-17,17.63,18.1,17.63,17.91,38728,0
2014-03-18,17.77,18.2,17.77,18.15,29268,0
2014-03-19,18.02,18.03,17.6,17.6,16117,0
2014-03-20,17.8,18.47,17.8,18.22,162805,0
2014-03-21,18.25,18.65,18.08,18.17,92876,0
2014-03-24,18.14,18.2,17.66,17.97,20262,0
2014-03-25,18.05,18.18,17.99,18.05,70599,0
2014-03-26,18.05,18.09,17.77,17.87,14900,0
2014-03-27,18.13,18.4,17.8,18.17,50259,0
2014-03-28,18.29,18.4,18.27,18.34,27225,0
2014-03-31,18.51,18.73,18.41,18.64,18671,0
2014-04-01,18.62,18.75,18.56,18.72,14416,0
2014-04-02,18.7,18.7,18.33,18.58,49092,0
2014-04-03,18.69,18.73,18.5,18.68,24634,0
2014-04-04,18.75,18.93,18.33,18.37,52385,0
2014-04-07,18.11,18.17,17.71,17.8,79009,0
2014-04-08,17.9,18.04,17.62,17.97,64159,0
2014-04-09,17.95,18.21,17.86,18.01,13171,0
2014-04-10,18.1,18.1,17.41,17.57,66119,0
2014-04-11,17.57,18.31,16.62,18.04,75394,0
2014-04-14,18.04,18.09,17.54,17.82,60954,0
2014-04-15,17.8,18.42,17.8,18.38,32657,0
2014-04-16,18.5,18.61,18.38,18.4,25102,0
2014-04-17,18.53,18.74,18.43,18.5,23239,0
2014-04-21,18.5,18.7,18.5,18.7,3652,0
2014-04-22,18.81,18.95,18.63,18.95,17584,0
2014-04-23,19.04,19.1,18.9,19.1,67202,0
2014-04-24,18.98,19.09,18.8,18.85,22608,0
2014-04-25,18.94,18.94,18.77,18.83,5538,0
2014-04-28,18.83,18.83,18.32,18.52,34409,0
2014-04-29,18.6,18.84,18.54,18.75,12592,0
2014-04-30,18.8,18.91,18.62,18.8,17787,0
2014-05-01,18.9,19.05,18.87,18.89,10270,0
2014-05-02,19.05,19.18,18.85,18.85,11901,0
2014-05-05,18.87,18.87,18.58,18.64,36331,0
2014-05-06,18.55,18.55,18.2,18.3,10685,0
2014-05-07,18.4,18.66,18.3,18.64,60871,0
2014-05-08,18.59,18.73,18.46,18.61,35083,0
2014-05-09,18.66,18.66,18.25,18.31,29135,0
2014-05-12,18.36,18.88,18.36,18.8,46476,0
2014-05-13,18.75,18.9,18.67,18.85,13895,0
2014-05-14,18.7,18.76,18.5,18.6,26618,0
2014-05-15,18.45,18.51,18.2,18.31,61623,0
2014-05-16,18.17,18.36,18.09,18.32,97477,0
2014-05-19,18.17,18.58,18.08,18.56,24664,0
2014-05-20,18.37,18.53,18.37,18.46,51460,0
2014-05-21,18.45,18.85,18.45,18.82,96069,0
2014-05-22,18.82,18.99,18.8,18.95,130792,0
2014-05-23,18.99,19.25,18.98,19.25,51739,0
2014-05-27,19.25,19.5,19.25,19.4,41177,0
2014-05-28,19.4,19.49,19.37,19.45,19413,0
2014-05-29,19.43,19.45,19.23,19.39,44306,0
2014-05-30,19.45,19.52,19.41,19.51,17352,0
2014-06-02,19.81,19.83,19.71,19.75,87521,0
2014-06-03,19.7,19.83,19.69,19.83,55383,0
2014-06-04,19.9,19.95,19.68,19.9,24774,0
2014-06-05,19.93,20.56,19.87,20.55,55612,0
2014-06-06,20.55,20.83,20.51,20.83,35232,0
2014-06-09,20.8,21.07,20.8,21,49557,0
2014-06-10,21,21.05,20.75,21.05,35100,0
2014-06-11,21.01,21.01,20.76,20.96,30474,0
2014-06-12,20.74,20.94,20.56,20.6,18954,0
2014-06-13,20.6,20.74,20.55,20.55,26671,0
2014-06-16,20.56,20.57,20.05,20.15,42998,0
2014-06-17,20,20.62,20,20.49,11688,0
2014-06-18,20.5,20.82,20.4,20.82,10601,0
2014-06-19,20.82,21.01,20.72,20.87,9558,0
2014-06-20,20.64,21.48,20.64,21.3,25281,0
2014-06-23,21.26,21.47,21.26,21.33,110955,0
2014-06-24,21.4,21.4,21.11,21.22,38589,0
2014-06-25,21.11,21.39,20.92,21.34,12976,0
2014-06-26,21,21.32,21,21.15,28150,0
2014-06-27,21.35,21.67,21.28,21.64,34352,0
2014-06-30,21.76,21.89,21.31,21.58,17642,0
2014-07-01,21.04,21.69,21.04,21.69,121914,0
2014-07-02,21.69,21.75,21.5,21.57,20700,0
2014-07-03,21.75,21.84,21.7,21.73,26751,0
2014-07-07,21.79,21.79,21.5,21.5,23700,0
2014-07-08,21.48,21.5,21.19,21.42,26936,0
2014-07-09,21.3,21.4,21.2,21.35,21391,0
2014-07-10,21.09,21.32,20.59,20.9,50801,0
2014-07-11,20.69,20.85,20.26,20.78,21830,0
2014-07-14,20.9,20.9,20.62,20.76,51692,0
2014-07-15,20.8,20.96,20.7,20.85,15549,0
2014-07-16,20.64,20.9,20.44,20.48,76473,0
2014-07-17,20.32,20.49,20.1,20.15,24883,0
2014-07-18,20.1,20.65,20.1,20.61,12847,0
2014-07-21,20.32,20.64,20.13,20.25,40254,0
2014-07-22,20.19,20.4,20.14,20.25,41237,0
2014-07-23,20.26,20.49,20.16,20.25,42561,0
2014-07-24,20.38,20.4,20.2,20.23,222792,0
2014-07-25,20.28,20.4,19.99,20.13,102403,0
2014-07-28,20.24,20.25,19.95,20.16,37532,0
2014-07-29,20.3,20.45,19.9,19.99,44865,0
2014-07-30,20.15,20.5,20.09,20.16,76890,0
2014-07-31,20.08,20.08,19.25,19.29,76327,0
2014-08-01,19.25,19.4,18.8,19,69530,0
2014-08-04,19.03,19.31,19.01,19.31,74696,0
2014-08-05,19.22,19.26,18.81,18.96,37661,0
2014-08-06,18.47,19.05,18.46,18.7,57596,0
2014-08-07,18.61,18.95,18.5,18.62,67320,0
2014-08-08,18.63,18.77,18.45,18.77,41984,0
2014-08-11,19,19.15,18.76,18.83,37698,0
2014-08-12,18.8,18.95,18.75,18.75,10927,0
2014-08-13,18.82,19.13,18.82,19.06,12646,0
2014-08-14,19.24,19.4,19.05,19.32,15965,0
2014-08-15,19.31,19.31,18.75,19.05,5847,0
2014-08-18,19.03,19.46,19.03,19.46,13673,0
2014-08-19,19.5,19.84,18.55,19.82,9459,0
2014-08-20,19.63,19.81,19.56,19.68,6118,0
2014-08-21,19.85,19.98,19.63,19.89,53610,0
2014-08-22,19.94,19.94,19.56,19.74,62693,0
2014-08-25,19.78,20.01,19.78,19.8,13449,0
2014-08-26,19.84,20.06,19.78,19.9,24098,0
2014-08-27,19.87,19.87,19.66,19.77,19369,0
2014-08-28,19.65,19.75,19.51,19.66,6566,0
2014-08-29,19.75,19.8,19.63,19.73,6081,0
2014-09-02,19.85,19.97,19.77,19.93,7379,0
2014-09-03,19.93,20.14,19.85,19.86,13287,0
2014-09-04,20.16,20.16,19.88,19.91,8476,0
2014-09-05,20.01,20.01,19.79,19.93,12430,0
2014-09-08,19.72,20.11,19.72,19.9,15016,0
2014-09-09,19.68,19.76,19.59,19.65,14845,0
2014-09-10,19.84,20,19.65,19.9,34745,0
2014-09-11,19.95,20.1,19.94,19.95,35845,0
2014-09-12,20.05,20.17,19.97,20,43695,0
2014-09-15,19.95,20.31,19.95,20.23,31131,0
2014-09-16,20.27,20.68,20.19,20.55,17692,0
2014-09-17,20.69,20.94,20.57,20.75,17399,0
2014-09-18,20.19,21.34,20.19,21.3,25856,0
2014-09-19,21.5,21.65,21.35,21.4,33054,0
2014-09-22,21.3,21.36,20.95,20.99,12128,0
2014-09-23,21.08,21.08,20.5,20.5,22417,0
2014-09-24,20.25,20.26,20.09,20.26,23233,0
2014-09-25,20.12,20.12,19.78,19.87,16199,0
2014-09-26,19.87,20.19,19.72,20.19,22961,0
2014-09-29,20.02,20.11,19.5,19.95,22252,0
2014-09-30,20.07,20.16,20.02,20.15,10926,0
2014-10-01,20.15,20.15,19.65,19.84,59090,0
2014-10-02,19.85,19.85,19.52,19.52,42484,0
2014-10-03,19.94,20.33,19.85,20.33,22689,0
2014-10-06,20.47,20.47,20.25,20.34,7188,0
2014-10-07,19.83,20.25,19.71,19.71,26465,0
2014-10-08,19.72,20.23,19.29,20.1,189490,0
2014-10-09,19.87,19.92,19.06,19.41,31479,0
2014-10-10,19.22,19.48,19.06,19.13,45533,0
2014-10-13,19.06,19.17,18.85,19,117538,0
2014-10-14,19.01,19.04,17.51,19,199577,0
2014-10-15,17.5,18.4,17.5,18.38,318112,0
2014-10-16,18.21,18.79,17.85,18.42,61230,0
2014-10-17,19.1,19.1,18.62,18.8,56744,0
2014-10-20,18.94,19.05,18.72,18.91,50145,0
2014-10-21,19.2,19.96,19.2,19.9,36642,0
2014-10-22,19.92,20.13,19.87,19.87,9920,0
2014-10-23,20.16,20.5,20.08,20.3,21984,0
2014-10-24,20.2,20.62,20.2,20.26,3816,0
2014-10-27,20.2,20.57,20.2,20.52,9607,0
2014-10-28,20.75,20.98,20.55,20.7,12064,0
2014-10-29,21,21,20.41,20.99,31470,0
2014-10-30,20.94,21.2,20.94,21.06,25865,0
2014-10-31,21.4,21.7,21.06,21.5,21696,0
2014-11-03,21.5,22,21.5,21.75,29509,0
2014-11-04,21.56,21.59,21.46,21.55,5895,0
2014-11-05,21.98,22.05,21.76,21.96,26454,0
2014-11-06,21.96,22.27,21.6,22.15,37844,0
2014-11-07,21.81,22.01,21.26,21.3,155807,0
2014-11-10,21.01,21.25,20.84,20.95,130354,0
2014-11-11,20.99,21.05,20.66,20.66,68041,0
2014-11-12,20.28,20.57,20.28,20.52,61038,0
2014-11-13,20.73,20.95,20.34,20.39,10281,0
2014-11-14,20.4,20.7,20.4,20.6,9865,0
2014-11-17,20.2,20.5,19.02,20.49,31716,0
2014-11-18,20.08,20.47,20.02,20.34,42275,0
2014-11-19,20.07,20.35,20.05,20.27,50252,0
2014-11-20,20.2,20.5,20.06,20.5,34781,0
2014-11-21,20.72,20.9,20.51,20.65,19748,0
2014-11-24,20.66,21.05,20.66,20.88,28555,0
2014-11-25,20.9,21.05,20.82,20.95,32343,0
2014-11-26,20.85,21.33,20.85,21.3,33570,0
2014-11-28,21.5,21.5,21,21,25520,0
2014-12-01,21.05,21.23,20.69,20.89,23021,0
2014-12-02,20.93,21.17,20.92,20.92,8317,0
2014-12-03,20.8,21.28,20.8,21.05,27433,0
2014-12-04,21.12,21.27,20.94,21.21,16006,0
2014-12-05,21.43,21.8,21.26,21.48,50493,0
2014-12-08,21.53,21.77,21.02,21.37,10447,0
2014-12-09,21.18,21.63,20.82,21.49,24156,0
2014-12-10,21.6,21.6,21.03,21.2,15894,0
2014-12-11,21.2,21.96,21.2,21.34,29860,0
2014-12-12,21.08,21.08,20.55,20.55,27708,0
2014-12-15,20.6,20.88,20,20.06,13799,0
2014-12-16,19.9,20.36,19.69,19.88,19302,0
2014-12-17,20.06,20.45,19.81,20.45,10924,0
2014-12-18,20.45,21.21,20.45,21.21,70178,0
2014-12-19,21.07,21.24,20.26,20.94,14027,0
2014-12-22,21.2,21.2,20.94,21,7823,0
2014-12-23,21.5,21.64,21.21,21.53,14206,0
2014-12-24,21.94,21.94,21.48,21.6,17342,0
2014-12-26,21.55,21.86,21.46,21.8,2281,0
2014-12-29,21.95,22.1,21.65,21.9,20013,0
2014-12-30,21.24,21.87,21.24,21.7,13189,0
2014-12-31,21.5,21.8,21.36,21.36,15428,0
2015-01-02,21.08,21.2,20.51,21.06,12148,0
2015-01-05,20.5,20.5,19.81,19.86,51986,0
2015-01-06,19.92,19.92,18.58,19.01,55974,0
2015-01-07,19.06,19.24,19,19.24,49838,0
2015-01-08,19.73,20.24,19.73,20.15,31000,0
2015-01-09,20.02,20.02,19.32,19.69,17930,0
2015-01-12,19.6,19.6,18.6,18.96,41773,0
2015-01-13,19.11,19.49,18.44,18.82,38242,0
2015-01-14,18.25,18.64,17.5,18.26,91120,0
2015-01-15,18.3,18.4,17.77,17.9,32362,0
2015-01-16,17.77,18.99,17.77,18.99,51189,0
2015-01-20,19.22,19.25,19,19.08,8821,0
2015-01-21,19.07,19.41,19.07,19.4,4805,0
2015-01-22,19.2,20.3,19.2,20.25,75304,0
2015-01-23,20.95,20.95,19.73,19.75,21578,0
2015-01-26,19.6,20.25,19.6,19.93,18644,0
2015-01-27,19.33,19.72,19.01,19.51,39878,0
2015-01-28,19.72,19.72,18.65,18.65,28164,0
2015-01-29,18.78,19.5,18.67,19.25,35972,0
2015-01-30,18.81,19.12,18.5,18.5,18622,0
2015-02-02,18.5,19.25,18.5,19.18,42854,0
2015-02-03,19.78,19.99,19.4,19.59,26602,0
2015-02-04,19.09,21.38,19,19.65,51379,0
2015-02-05,19.8,20.42,19.64,20.15,50377,0
2015-02-06,20.4,21.38,20.35,20.9,56750,0
2015-02-09,20.5,20.9,20.5,20.65,96599,0
2015-02-10,20.8,21.37,20.62,21.37,21950,0
2015-02-11,21,21,20.21,20.49,10401,0
2015-02-12,19.9,21.31,19.9,21.23,205888,0
2015-02-13,21,21.68,21,21.45,31107,0
2015-02-17,21.38,21.6,20.96,21.44,48637,0
2015-02-18,20.91,21.1,20.68,20.68,6182,0
2015-02-19,20.95,21.03,20.51,20.9,9140,0
2015-02-20,21,21.19,20.25,21.11,24166,0
2015-02-23,20.69,21.25,20.38,21.07,17591,0
2015-02-24,20.7,21.7,20.7,21.64,75836,0
2015-02-25,21.55,21.65,21.38,21.59,35345,0
2015-02-26,21.24,21.5,21.17,21.37,15107,0
2015-02-27,21.18,21.31,21.11,21.15,7607,0
2015-03-02,21.17,21.65,21.15,21.52,48250,0
2015-03-03,21.52,21.73,21.438,21.5,43867,0
2015-03-04,20.87,21.2,20.18,21.13,36205,0
2015-03-05,20.82,21.096,20.82,20.967,2000,0
2015-03-06,20.9,21.472,20.78,20.78,26251,0
2015-03-09,20.81,21.05,20.81,20.86,10825,0
2015-03-10,20.5,20.5,19.56,19.75,32003,0
2015-03-11,19.91,20.28,19.91,20.1,20717,0
2015-03-12,20.2,21.51,20.2,21.51,66311,0
2015-03-13,21.5,21.55,21.151,21.363,10407,0
2015-03-16,21.36,21.719,21.36,21.719,35111,0
2015-03-17,21.41,21.85,21.41,21.73,61740,0
2015-03-18,21.62,22.15,21.62,22.05,47577,0
2015-03-19,21.66,21.66,21.37,21.459,20130,0
2015-03-20,21.513,22.14,21.513,22.14,17595,0
2015-03-23,21.9,22.14,21.8,21.94,119189,0
2015-03-24,21.75,21.87,21.45,21.45,16732,0
2015-03-25,21,21.055,20.69,20.7,28418,0
2015-03-26,20.59,20.67,20.23,20.6,29251,0
2015-03-27,20.26,20.522,20.01,20.11,19556,0
2015-03-30,21.06,21.07,20.33,20.9,51095,0
2015-03-31,20.45,20.529,20.45,20.49,2488,0
2015-04-01,20.27,20.291,19.9,20.1,41195,0
2015-04-02,19.9,20.48,19.9,20.43,45008,0
2015-04-06,19.81,20.377,19.69,20.138,124057,0
2015-04-07,21.15,21.15,20.09,20.1,23583,0
2015-04-08,19.94,20.28,19.93,19.93,14707,0
2015-04-09,20.22,20.26,19.89,20.26,17421,0
2015-04-10,20.38,20.43,20.24,20.38,97859,0
2015-04-13,20.38,20.8,20.38,20.7,69100,0
2015-04-14,20.5,20.5,19.68,20.05,405750,0
2015-04-15,20.2,20.93,20.2,20.79,202070,0
2015-04-16,20.42,21.08,20.36,20.81,81342,0
2015-04-17,20.8,20.8,20.03,20.03,24796,0
2015-04-20,20.1,20.64,20.1,20.578,7915,0
2015-04-21,20.51,20.72,20.281,20.33,10899,0
2015-04-22,20.43,20.87,20.37,20.67,55186,0
2015-04-23,20.51,21.13,20.51,21,30500,0
2015-04-24,20.6,20.89,20.6,20.726,24220,0
2015-04-27,20.6,21.45,20.6,20.99,48686,0
2015-04-28,20.97,21.4,20.97,21.34,88277,0
2015-04-29,21.28,21.7,21.28,21.44,74787,0
2015-04-30,21.28,21.34,20.85,21.16,34585,0
2015-05-01,21.418,21.418,21.01,21.17,57210,0
2015-05-04,21.33,21.71,21.33,21.71,82500,0
2015-05-05,21.8,22.114,21.75,21.75,34030,0
2015-05-06,21.68,21.8,20.75,21.21,46690,0
2015-05-07,21.19,21.45,20.99,21.051,7860,0
2015-05-08,21.61,22.09,21.5,22.08,83383,0
2015-05-11,22.2,22.2,21.56,21.63,47688,0
2015-05-12,21.12,21.69,21.07,21.62,28027,0
2015-05-13,21.73,21.97,21.65,21.65,34646,0
2015-05-14,21.98,22.15,21.84,22.03,69621,0
2015-05-15,21.649,21.65,21.42,21.53,5127,0
2015-05-18,21.53,22,21.53,21.72,24230,0
2015-05-19,22.01,22.705,22.01,22.47,118849,0
2015-05-20,22.35,22.42,22.1,22.22,40077,0
2015-05-21,22.15,22.22,21.97,22.05,39874,0
2015-05-22,22.25,22.34,22.14,22.16,12039,0
2015-05-26,22.64,22.64,21.57,21.85,28328,0
2015-05-27,22.12,22.4,22.06,22.21,18979,0
2015-05-28,22.21,22.29,22.079,22.283,2504,0
2015-05-29,22.75,22.75,21.84,22.088,14008,0
2015-06-01,22.5,22.5,21.936,22.13,72402,0
2015-06-02,22.08,22.47,22.03,22.24,35890,0
2015-06-03,22.33,23.16,22.33,22.97,203575,0
2015-06-04,22.84,22.85,21.93,22.18,20900,0
2015-06-05,22.85,23.21,22.621,22.7,19610,0
2015-06-08,22.61,22.61,22.28,22.29,4460,0
2015-06-09,22.3,22.93,22.1,22.79,59458,0
2015-06-10,23.5,23.58,23,23.3,119101,0
2015-06-11,23.15,23.57,23.15,23.25,26691,0
2015-06-12,23.24,23.26,22.848,23.15,9669,0
2015-06-15,22.76,23.05,22,23,14723,0
2015-06-16,22.79,23.25,22.79,23.25,67012,0
2015-06-17,23.25,23.42,23.11,23.35,191624,0
2015-06-18,23.352,23.71,23.352,23.6,21250,0
2015-06-19,23.59,23.61,23.16,23.16,15133,0
2015-06-22,22.99,23.977,22.99,23.89,66909,0
2015-06-23,24.39,24.39,23.818,23.95,55300,0
2015-06-24,24.28,24.28,23.63,23.63,27067,0
2015-06-25,23.22,23.71,23.21,23.27,35687,0
2015-06-26,23.29,23.51,23.29,23.47,8588,0
2015-06-29,23.47,23.47,22.14,22.21,63919,0
2015-06-30,22.78,22.78,22.21,22.49,18662,0
2015-07-01,23.6,23.6,22.81,23.11,52088,0
2015-07-02,23.02,23.19,22.69,22.82,136340,0
2015-07-06,22.33,22.629,22.24,22.629,50094,0
2015-07-07,21.73,22.42,21.27,22.31,31423,0
2015-07-08,21.8,21.825,21.36,21.43,27002,0
2015-07-09,22.01,22.01,21.572,21.62,35136,0
2015-07-10,22.27,22.31,22,22.202,12460,0
2015-07-13,22.6,22.8,22.546,22.79,30685,0
2015-07-14,22.56,23.41,22.54,23.25,166719,0
2015-07-15,23.6,24.163,23.6,23.85,80921,0
2015-07-16,24,24.33,24,24.21,48771,0
2015-07-17,24.02,24.1,23.69,24.02,28492,0
2015-07-20,24,24.3,23.98,24.03,56626,0
2015-07-21,24.18,24.3,23.761,23.97,14824,0
2015-07-22,23.74,24.572,23.74,24.49,37381,0
2015-07-23,24.66,24.66,24.14,24.17,9547,0
2015-07-24,24.05,24.14,23.76,23.9,10329,0
2015-07-27,23.75,23.75,23.36,23.48,72274,0
2015-07-28,23.41,23.803,23.35,23.46,32050,0
2015-07-29,23.63,24.078,23.63,23.93,38047,0
2015-07-30,23.93,24.18,23.76,24.16,55063,0
2015-07-31,24.04,24.104,23.87,23.95,37609,0
2015-08-03,23.68,23.99,23.456,23.84,32363,0
2015-08-04,23.45,24.1,23.45,23.9,4005,0
2015-08-05,24.07,24.12,23.752,23.88,35070,0
2015-08-06,23.99,23.99,23.52,23.6,33040,0
2015-08-07,23.25,23.972,23.2,23.42,24269,0
2015-08-10,23.69,23.95,23.69,23.936,5944,0
2015-08-11,23.75,23.75,23.1,23.27,87926,0
2015-08-12,22.95,22.95,22.34,22.92,69142,0
2015-08-13,22.89,23.18,22.72,23.03,10860,0
2015-08-14,23.08,23.449,23.05,23.449,35550,0
2015-08-17,23.09,23.52,23.064,23.384,9640,0
2015-08-18,23.6,23.72,23.38,23.5,63217,0
2015-08-19,23.27,23.42,23.11,23.25,7460,0
2015-08-20,22.55,22.568,22.19,22.23,17061,0
2015-08-21,21.7,21.8,20.23,20.24,174764,0
2015-08-24,15.18,19.53,14.47,18.16,322416,0
2015-08-25,19.15,19.22,17,17,183723,0
2015-08-26,17.72,18.75,17.5,18.58,206246,0
2015-08-27,19.68,20.3,19.252,20.11,170438,0
2015-08-28,20.02,20.02,19.5,19.9,49166,0
2015-08-31,19.98,20,19.5,19.653,37333,0
2015-09-01,18.69,18.79,18.04,18.15,158124,0
2015-09-02,18.57,19.298,18.57,19.11,29186,0
2015-09-03,19.57,20.13,19.452,19.87,36828,0
2015-09-04,19.87,19.87,18.35,19,23419,0
2015-09-08,19.73,19.801,19.335,19.55,167816,0
2015-09-09,20.02,20.17,18.65,18.65,132529,0
2015-09-10,18.75,19.15,18.6,18.84,127841,0
2015-09-11,18.8,18.93,18.52,18.81,59149,0
2015-09-14,18.99,19.1,18.89,18.95,162620,0
2015-09-15,19.2,19.95,19.17,19.71,72059,0
2015-09-16,19.98,19.98,19.25,19.88,168397,0
2015-09-17,19.98,19.98,18.28,18.42,141891,0
2015-09-18,17.32,17.98,17.32,17.75,249267,0
2015-09-21,18.07,18.32,18,18.304,35353,0
2015-09-22,18.5,18.5,17.4,17.67,72534,0
2015-09-23,17.53,17.9,17.4,17.76,32948,0
2015-09-24,17.44,17.78,17.03,17.65,65534,0
2015-09-25,18.5,18.89,18.14,18.52,40860,0
2015-09-28,18.75,18.75,17.48,17.65,87777,0
2015-09-29,17.4,18.15,17.3,18.15,178492,0
2015-09-30,18.46,18.46,17.8,18.09,96750,0
2015-10-01,18.5,18.54,17.94,18.29,25703,0
2015-10-02,18.31,18.65,17,18.65,112927,0
2015-10-05,18.65,19.36,18.65,19.161,80029,0
2015-10-06,18.994,19.38,18.98,19.02,18070,0
2015-10-07,19.38,19.55,18.86,18.97,42080,0
2015-10-08,18.85,19.31,18.74,19.29,11485,0
2015-10-09,19.4,19.42,18.85,19.02,16726,0
2015-10-12,19,19.25,19,19.15,22971,0
2015-10-13,19.05,19.286,18.8,18.8,17895,0
2015-10-14,18.79,18.79,17.84,18.679,43606,0
2015-10-15,19,19.445,19,19.423,19560,0
2015-10-16,19.89,19.89,19.4,19.53,26864,0
2015-10-19,19.36,19.74,19.28,19.3,24306,0
2015-10-20,19.505,19.9,19.37,19.83,27349,0
2015-10-21,19.95,20.336,19.74,19.74,32745,0
2015-10-22,20.33,20.838,20.26,20.45,38057,0
2015-10-23,20.65,21,20.503,20.83,321270,0
2015-10-26,20.75,20.75,20.3,20.49,14820,0
2015-10-27,20.36,20.36,19.95,20.17,10461,0
2015-10-28,20.42,21.51,20.42,21.44,39868,0
2015-10-29,21.35,21.41,21.13,21.13,10854,0
2015-10-30,20.72,20.72,20.18,20.403,17283,0
2015-11-02,20.61,21.15,20.571,20.93,41254,0
2015-11-03,20.84,21.12,20.8,20.99,13150,0
2015-11-04,20.69,21.15,20.69,20.895,4438,0
2015-11-05,21,21.47,20.92,21.26,43894,0
2015-11-06,22.2,22.42,21.83,22.17,31839,0
2015-11-09,22.25,22.25,21.39,21.61,127525,0
2015-11-10,21.93,22.19,21.69,22.19,17213,0
2015-11-11,22.31,22.39,21.9,22.07,16577,0
2015-11-12,21.81,22,21.57,21.6,12030,0
2015-11-13,21.43,21.43,20.81,20.91,29090,0
2015-11-16,21.18,21.51,21.09,21.48,4977,0
2015-11-17,21.55,21.66,21.186,21.32,37635,0
2015-11-18,21.48,21.796,21.24,21.796,376457,0
2015-11-19,22.02,22.1,21.616,22.01,147054,0
2015-11-20,22.28,22.28,21.85,21.94,23421,0
2015-11-23,21.9,22.06,21.66,21.66,19957,0
2015-11-24,21.16,21.558,20.99,21.38,183586,0
2015-11-25,21.42,21.42,21.261,21.27,1753,0
2015-11-27,21.23,21.54,21.22,21.533,6513,0
2015-11-30,21.54,21.73,21.23,21.3,100621,0
2015-12-01,21.55,21.82,21.42,21.74,211436,0
2015-12-02,21.82,21.82,21.38,21.38,60149,0
2015-12-03,21.17,21.24,20.24,20.38,50695,0
2015-12-04,20.58,21.919,20.43,21.7,220750,0
2015-12-07,21.55,21.6,21.25,21.5,64924,0
2015-12-08,21,21.26,20.38,20.48,116713,0
2015-12-09,20.28,20.97,19.87,20.25,22376,0
2015-12-10,20.2,21.01,20.2,20.67,25346,0
2015-12-11,20.17,20.17,19.14,19.42,42832,0
2015-12-14,19.21,19.53,19,19.4,19610,0
2015-12-15,19.82,21.13,19.82,21,22956,0
2015-12-16,21.45,22,20.99,21.98,30750,0
2015-12-17,22.29,22.48,21.63,21.63,9527,0
2015-12-18,21.17,21.17,19.98,19.98,20249,0
2015-12-21,20.58,20.58,19.74,20.13,11545,0
2015-12-22,20.28,20.51,20.01,20.42,30098,0
2015-12-23,20.7,21,20.66,20.99,69973,0
2015-12-24,20.62,21.04,20.62,21.01,11492,0
2015-12-28,20.59,20.8,20.45,20.72,15655,0
2015-12-29,21.17,21.4,21.075,21.37,69160,0
2015-12-30,20.95,21.329,20.95,20.98,3865,0
2015-12-31,20.6,20.989,20.3899,20.49,11467,0
2016-01-04,19.87,19.87,18.63,19.11,182433,0
2016-01-05,19.27,19.34,18.81,19.13,12608,0
2016-01-06,18.32,18.78,18,18.02,78239,0
2016-01-07,17.31,17.47,16.6744,16.94,304393,0
2016-01-08,17.32,17.32,15.827,15.95,322269,0
2016-01-11,16.34,16.59,16,16.5461,77105,0
2016-01-12,16.91,17.69,16.76,17.67,92204,0
2016-01-13,17.744,17.744,15.81,16.01,150154,0
2016-01-14,16.22,17.1,15.87,16.7,128733,0
2016-01-15,15.04,15.85,14.48,15.07,557413,0
2016-01-19,14.63,14.63,14.63,14.63,0,0
2016-01-20,14,14.7,13.4901,14.46,252807,0
2016-01-21,14.8,15.48,14.48,14.79,255964,0
2016-01-22,15.4,15.94,15.25,15.69,204329,0
2016-01-25,15.41,15.41,14.25,14.52,155880,0
2016-01-26,14.53,15.3,14.53,15.09,78494,0
2016-01-27,15.27,16,15.03,15.59,122953,0
2016-01-28,15.91,16.19,15.46,15.65,42086,0
2016-01-29,16.1,16.876,15.53,16.75,41792,0
2016-02-01,16.7,16.85,16.24,16.69,96958,0
2016-02-02,16.17,16.17,15.75,15.78,74318,0
2016-02-03,15.76,15.76,14.254,15.128,141642,0
2016-02-04,15.5,16,15.49,15.82,54044,0
2016-02-05,15.86,16.06,15.28,15.28,51198,0
2016-02-08,14.73,14.79,14.22,14.55,87340,0
2016-02-09,13.87,14.7295,13.6,14.541,86277,0
2016-02-10,14.32,15.029,14.32,14.44,57950,0
2016-02-11,13.13,13.91,13.13,13.76,137956,0
2016-02-12,14.37,15.6,14.37,15.55,134706,0
2016-02-16,15.63,16.3844,15.63,16.23,204895,0
2016-02-17,16.26,16.78,16.07,16.1,43326,0
2016-02-18,15.95,16.068,15.75,15.96,58075,0
2016-02-19,15.55,16.25,15.55,16.15,41210,0
2016-02-22,16.62,17.14,16.62,16.89,52007,0
2016-02-23,16.39,16.53,15.83,16,106774,0
2016-02-24,15.58,15.61,14.93,15.58,89341,0
2016-02-25,15.37,15.89,15.37,15.75,18421,0
2016-02-26,15.75,16.0644,15.6701,15.88,31600,0
2016-02-29,15.79,15.79,15,15.05,53729,0
2016-03-01,14.75,16.04,14.75,16.04,76835,0
2016-03-02,15.75,16.68,15.75,16.64,59346,0
2016-03-03,16.48,16.81,16.2401,16.81,43102,0
2016-03-04,17,17.4999,16.841,17.16,27795,0
2016-03-07,16.85,17.08,16.75,16.96,20647,0
2016-03-08,16.5,16.5599,16.1489,16.19,20796,0
2016-03-09,16.41,16.5,15.8201,16,29518,0
2016-03-10,16.04,16.04,15.24,15.7839,20398,0
2016-03-11,16.1431,16.9085,16.1431,16.85,42267,0
2016-03-14,16.82,16.82,16.3201,16.5901,7215,0
2016-03-15,16.6699,16.6801,16.6301,16.6301,1024,0
2016-03-16,16.81,17.11,16.5,16.5,12973,0
2016-03-17,16.37,16.8999,16.25,16.85,2989,0
2016-03-18,16.9,17.4,16.9,17.4,30470,0
2016-03-21,17.4,17.5,17.1,17.39,32169,0
2016-03-22,16.55,17.3199,16.55,17.17,17863,0
2016-03-23,16.8,16.96,16.61,16.73,12892,0
2016-03-24,16.5,16.5,15.49,15.8,63107,0
2016-03-28,15.64,15.9,15.54,15.66,24947,0
2016-03-29,15.49,15.49,15.1712,15.328,43412,0
2016-03-30,15.599,16.18,15.53,15.82,46055,0
2016-03-31,15.92,15.99,15.5536,15.65,48400,0
2016-04-01,15.34,15.75,15.2,15.7,10983,0
2016-04-04,15.7,15.7499,15.5,15.7,17893,0
2016-04-05,15.51,15.51,15.14,15.26,60021,0
2016-04-06,15.5,15.6299,15.02,15.61,31858,0
2016-04-07,15.24,15.34,14.72,15.12,99174,0
2016-04-08,15.32,15.46,14.8,14.9499,52518,0
2016-04-11,14.8,15.3,14.8,14.85,92694,0
2016-04-12,14.8,15,14.79,14.91,256086,0
2016-04-13,15,16,15,15.73,124932,0
2016-04-14,15.53,15.53,14.91,15.08,265576,0
2016-04-15,15.01,15.01,14.5,14.78,130882,0
2016-04-18,14.6,15.2,14.6,15.1709,46659,0
2016-04-19,14.85,16.26,14.85,16.26,66533,0
2016-04-20,16.15,16.66,16.15,16.5796,64314,0
2016-04-21,16.8,16.84,16.0656,16.3,103890,0
2016-04-22,16.52,16.82,16.45,16.769,65525,0
2016-04-25,16.5,16.5999,16.33,16.51,16379,0
2016-04-26,16.7,17.12,16.7,17.118,22261,0
2016-04-27,17.35,17.5,16.87,17.14,39136,0
2016-04-28,17,17,16.44,16.49,1359,0
2016-04-29,16.48,16.48,16,16.25,11909,0
2016-05-02,15.97,16.82,15.97,16.64,9717,0
2016-05-03,16.25,16.3,15.9,16.2099,16248,0
2016-05-04,15.06,15.73,15.06,15.5,11492,0
2016-05-05,15.89,15.89,15.45,15.45,16375,0
2016-05-06,15.35,15.7599,15.06,15.57,16198,0
2016-05-09,15.4348,15.65,15.4348,15.65,921,0
2016-05-10,15.715,16,15.715,15.9,8045,0
2016-05-11,16.111,16.15,15.6,15.6,45399,0
2016-05-12,15.87,15.94,15.6,15.9,10515,0
2016-05-13,15.6099,15.61,14.83,14.8699,24602,0
2016-05-16,15.11,15.22,14.8,14.94,20767,0
2016-05-17,15.25,15.25,14.41,14.5193,43368,0
2016-05-18,14.56,15.32,14.56,15.11,19373,0
2016-05-19,15.32,15.5,14.8228,15.04,12031,0
2016-05-20,15.31,15.7299,15.18,15.18,24529,0
2016-05-23,15.3,15.36,15.2,15.36,5771,0
2016-05-24,15.62,15.82,15.49,15.75,10688,0
2016-05-25,15.9,17.1457,15.9,16.727,1102566,0
2016-05-26,16.73,16.8799,16.27,16.8799,36028,0
2016-05-27,17.31,17.31,16.73,17.08,27094,0
2016-05-31,17.06,17.34,16.72,16.83,30295,0
2016-06-01,16.9,17.21,16.39,17.2099,13432,0
2016-06-02,17.07,17.3,16.94,17.2699,11449,0
2016-06-03,16.79,16.79,16,16.47,12534,0
2016-06-06,16.82,17.05,16.6601,16.91,25568,0
2016-06-07,16.71,16.7699,16.47,16.47,1900190,0
2016-06-08,16.2,16.22,16.05,16.1,10101,0
2016-06-09,15.91,15.93,15.2,15.46,48982,0
2016-06-10,15.46,15.46,14.64,14.7384,71442,0
2016-06-13,15,15,14.5,14.5,21686,0
2016-06-14,14.5,14.5,13.53,13.71,100283,0
2016-06-15,13.9,14.78,13.64,13.645,58927,0
2016-06-16,13.64,13.64,12.75,13.47,238487,0
2016-06-17,13.45,13.67,13.41,13.45,51881,0
2016-06-20,14.12,14.2,13.45,13.45,125950,0
2016-06-21,13.67,13.8,13.215,13.55,124160,0
2016-06-22,13.73,13.9,13.35,13.4,95894,0
2016-06-23,13.42,14.13,13.42,14.09,244730,0
2016-06-24,12.2,13.36,12.2,12.525,328537,0
2016-06-27,12.2,12.3,11.67,12,266784,0
2016-06-28,12.49,12.77,12.13,12.76,4992287,0
2016-06-29,13.23,13.32,12.7536,13.28,161639,0
2016-06-30,13.58,13.63,13.045,13.62,221199,0
2016-07-01,13.3891,13.59,13.17,13.45,14795,0
2016-07-05,13.43,13.43,12.5,12.6,105523,0
2016-07-06,12.6,13.1,12.28,13.03,444258,0
2016-07-07,13.18,13.709,13.15,13.39,93060,0
2016-07-08,14,14.26,13.95,14.2,87024,0
2016-07-11,14.75,14.75,14.35,14.48,41906,0
2016-07-12,14.75,14.92,14.55,14.67,48237,0
2016-07-13,14.55,14.67,14.5092,14.56,227937,0
2016-07-14,15.1,15.37,15.0351,15.28,72588,0
2016-07-15,15,15.15,13.99,14.25,216981,0
2016-07-18,13.91,14.77,13.91,14.64,143044,0
2016-07-19,14.59,15,14.57,14.77,19877,0
2016-07-20,15.07,15.1,14.87,14.92,99442,0
2016-07-21,14.92,15.12,14.74,14.74,65528,0
2016-07-22,14.76,14.76,14.45,14.52,100798,0
2016-07-25,14.4,14.4,14.09,14.37,196947,0
2016-07-26,14.25,14.32,13.995,14.16,139433,0
2016-07-27,14.15,14.31,14.04,14.2,13015,0
2016-07-28,14.85,14.85,13.95,14.3,10759,0
2016-07-29,14.16,14.25,14.13,14.17,29184,0
2016-08-01,14,14.18,13.78,13.93,257993,0
2016-08-02,13.71,13.88,13.64,13.81,69478,0
2016-08-03,13.9,14.13,13.76,14.05,54950,0
2016-08-04,14.11,14.43,14.05,14.4,25282,0
2016-08-05,14.76,15.0899,14.76,14.99,32798,0
2016-08-08,14.97,15.32,14.97,15.26,26481,0
2016-08-09,15.4,15.4499,15.15,15.15,97010,0
2016-08-10,15.1,15.1,14.56,14.6129,24764,0
2016-08-11,14.5,14.8399,14.4,14.69,269590,0
2016-08-12,14.69,14.69,14.35,14.47,20318,0
2016-08-15,14.47,14.76,14.47,14.75,19231,0
2016-08-16,14.66,15.08,14.5,14.97,49216,0
2016-08-17,14.95,15.05,14.9077,15.05,11600,0
2016-08-18,15.05,15.16,14.82,14.9,634421,0
2016-08-19,14.86,15.11,14.86,15.08,9983,0
2016-08-22,15.1,15.24,14.96,15.18,18825,0
2016-08-23,15.09,15.2199,14.94,14.98,22023,0
2016-08-24,14.93,15.21,14.93,15.21,34447,0
2016-08-25,15.1,15.15,14.86,14.9,46224,0
2016-08-26,14.97,15.22,14.882,15.1,50902,0
2016-08-29,15.01,16.14,15.01,15.9038,211253,0
2016-08-30,16.1,16.98,16.09,16.98,87053,0
2016-08-31,17,17.2,16.77,17.11,116367,0
2016-09-01,17.2,17.27,16.5501,16.83,38241,0
2016-09-02,16.85,16.9241,16.66,16.849,40718,0
2016-09-06,16.63,16.8,16.2,16.3,54590,0
2016-09-07,16.2,16.46,16.1,16.19,12690,0
2016-09-08,16.05,16.36,15.985,16.26,35180,0
2016-09-09,16.14,16.19,15.27,15.45,220978,0
2016-09-12,15.12,15.27,14.73,15.25,171966,0
2016-09-13,14.59,14.59,13.49,13.92,581127,0
2016-09-14,14,14.4,13.45,13.45,175531,0
2016-09-15,13.05,13.6,12.58,13.4,855313,0
2016-09-16,13.36,13.36,12.59,12.63,433731,0
2016-09-19,12.9,13.39,12.814,13.16,630793,0
2016-09-20,13.56,14.09,13.39,13.86,179385,0
2016-09-21,13.62,13.64,12.88,13.19,182023,0
2016-09-22,13.32,13.47,12.97,13.27,200434,0
2016-09-23,13.1,13.3799,13.05,13.31,92393,0
2016-09-26,13.31,13.31,12.4,12.68,347701,0
2016-09-27,12.7,12.89,12.5,12.82,71353,0
2016-09-28,13.01,13.05,12.7,12.99,167733,0
2016-09-29,13.02,13.02,12.35,12.45,385609,0
2016-09-30,12.45,12.83,12.25,12.48,227443,0
2016-10-03,12.3,12.32,12.0159,12.18,64528,0
2016-10-04,12.01,12.47,12,12.38,440836,0
2016-10-05,12.29,13.25,12.29,13,227405,0
2016-10-06,13,13.3,12.9835,13.15,104629,0
2016-10-07,13.15,13.49,13.05,13.41,85525,0
2016-10-10,13.41,13.75,13.31,13.69,79932,0
2016-10-11,13.7777,13.8,13.41,13.78,417388,0
2016-10-12,13.8,13.97,13.51,13.5545,42224,0
2016-10-13,13.55,13.57,13.1,13.4,501187,0
2016-10-14,13.4,13.9,12.69,13.35,60476,0
2016-10-17,13.11,13.22,12.92,13.05,50818,0
2016-10-18,13.1,13.42,12.9617,13.19,44050,0
2016-10-19,13.25,13.73,13.25,13.62,45836,0
2016-10-20,13.45,13.63,13.18,13.63,65458,0
2016-10-21,13.25,13.93,13.25,13.83,83122,0
2016-10-24,13.96,14.05,13.8,13.846,43187,0
2016-10-25,13.9,13.95,13.85,13.95,19132,0
2016-10-26,13.8,14.14,13.75,14.14,111029,0
2016-10-27,14.25,14.44,14.1,14.4,76606,0
2016-10-28,14.261,14.261,13.98,14.1,25643,0
2016-10-31,14.01,14.15,13.51,13.51,34696,0
2016-11-01,13.68,14.045,13.5,13.7,34230,0
2016-11-02,13.48,13.5399,13.2,13.2101,25670,0
2016-11-03,13.48,13.6,13.36,13.5,55829,0
2016-11-04,13.89,13.89,13.19,13.36,156873,0
2016-11-07,13.4,13.87,13.39,13.6229,36820,0
2016-11-08,13.64,14.22,13.5,13.87,94712,0
2016-11-09,13.92,15.7,13.92,14.84,576526,0
2016-11-10,15.55,18.11,15.55,17.81,1395571,0
2016-11-11,17.42,18.28,17.19,18.025,472463,0
2016-11-14,19.09,20.25,18.87,19.53,1564500,0
2016-11-15,18.61,18.8,17.9,18.8,484243,0
2016-11-16,18.35,18.35,17.78,18,169601,0
2016-11-17,17.71,19.18,17.68,18.89,606504,0
2016-11-18,18.65,19.4,18.65,19.23,167979,0
2016-11-21,19,19,18.41,18.41,261304,0
2016-11-22,18.85,18.99,18.25,18.58,325696,0
2016-11-23,18.5,18.95,18.5,18.8,171812,0
2016-11-25,18.8,19.01,18.6,19.01,14723,0
2016-11-28,18.96,18.96,17.82,17.9,183050,0
2016-11-29,17.71,18.45,17.71,18.22,224086,0
2016-11-30,18.52,19.38,18.52,19.11,233108,0
2016-12-01,19.32,20.63,19.31,20.61,390839,0
2016-12-02,20.26,20.34,19.53,19.74,122989,0
2016-12-05,19.86,20.68,19.86,20.6,110252,0
2016-12-06,20.6,21.81,20.43,21.8,263146,0
2016-12-07,21.72,23.36,21.5,23.36,403720,0
2016-12-08,23.42,24.0575,22.93,23.4105,280084,0
2016-12-09,23.25,23.38,22.75,23.3,225191,0
2016-12-12,22.82,23.29,21.82,22,141705,0
2016-12-13,21.76,22.3,21.58,22.06,67314,0
2016-12-14,21.66,21.75,17.8,20.9,375595,0
2016-12-15,20.93,22.44,20.93,21.57,438493,0
2016-12-16,21.6,21.89,21.35,21.82,382998,0
2016-12-19,21.44,21.82,21.15,21.6,731119,0
2016-12-20,21.6,22.55,21.58,22.4,146465,0
2016-12-21,22.19,22.25,21.99,21.99,44641,0
2016-12-22,21.95,22.3499,21.85,22.05,62508,0
2016-12-23,22.14,22.24,22.02,22.24,12400,0
2016-12-27,21.74,22.3,21.74,22.2,39720,0
2016-12-28,22.14,22.2,21.57,21.58,20328,0
2016-12-29,21.58,21.65,20.8,21.03,257370,0
2016-12-30,21.18,21.66,21.18,21.33,77181,0
2017-01-03,21.28,22.574,21.28,22.16,275004,0
2017-01-04,22.37,22.48,21.8,22.22,153896,0
2017-01-05,21.82,21.85,20.7911,21.57,1049399,0
2017-01-06,21.7,21.75,21.11,21.395,120279,0
2017-01-09,20.9,21.09,20.58,20.58,52042,0
2017-01-10,20.8,21.42,20.75,20.95,573373,0
2017-01-11,20.51,21.05,20.07,21.02,86951,0
2017-01-12,21.09,21.29,20.2975,20.8332,50919,0
2017-01-13,21.45,22.45,21,21.64,274455,0
2017-01-17,21.33,21.33,19.95,20.01,42108,0
2017-01-18,20.3,20.51,19.68,20.51,28965,0
2017-01-19,20.72,21.15,20.3,20.98,296367,0
2017-01-20,21,21.4,21,21.22,91938,0
2017-01-23,20.94,21.29,20.5301,20.62,28727,0
2017-01-24,20.6,21.35,20.6,20.95,69948,0
2017-01-25,21.35,23.06,21.35,22.914,441475,0
2017-01-26,22.88,23.571,22.88,23.2801,179402,0
2017-01-27,23.19,23.19,22.7,22.7,40624,0
2017-01-30,22.46,22.46,22,22.23,76234,0
2017-01-31,22.2968,22.6,22.07,22.46,37826,0
2017-02-01,22.59,23.25,22.55,22.61,77750,0
2017-02-02,22.25,22.5,22.19,22.4,8712,0
2017-02-03,23.25,23.8,22.97,23.6742,121076,0
2017-02-06,23.4,23.8972,23.05,23.1,21431,0
2017-02-07,23.4,23.6,22.83,22.83,27894,0
2017-02-08,22.83,22.83,21.945,22.19,25565,0
2017-02-09,22.5275,23.25,22.38,23.14,75103,0
2017-02-10,23.46,23.5,23.21,23.44,26368,0
2017-02-13,23.95,23.98,23.6,23.7599,46835,0
2017-02-14,23.77,24.58,23.71,24.55,127696,0
2017-02-15,24.75,25.4599,24.6,25.15,240210,0
2017-02-16,24.95,24.95,24.15,24.67,121465,0
2017-02-17,24.16,24.52,24,24.46,170834,0
2017-02-21,25,25.04,24.41,24.85,69310,0
2017-02-22,24.51,25.0656,24.51,24.85,122195,0
2017-02-23,24.98,24.98,24.56,24.87,8019,0
2017-02-24,24.3,24.3,23.88,24.15,45076,0
2017-02-27,24.3015,24.6989,24.3015,24.53,32682,0
2017-02-28,24.26,24.665,24.26,24.46,26662,0
2017-03-01,25.44,26.45,25.39,26.2,625712,0
2017-03-02,26.11,26.11,25.15,25.28,27367,0
2017-03-03,25.63,25.63,25.14,25.2214,74647,0
2017-03-06,25.13,25.3,24.7,25.3,17859,0
2017-03-07,24.91,24.9684,24.7056,24.7056,33360,0
2017-03-08,25.3835,25.45,24.68,24.69,75067,0
2017-03-09,24.8,25.3299,24.8,25.16,69014,0
2017-03-10,25.38,25.6,25.1,25.38,183591,0
2017-03-13,25.19,25.4299,25.08,25.15,32859,0
2017-03-14,24.9832,25.26,24.77,25.16,16943,0
2017-03-15,25.2,25.75,24.97,25.11,79235,0
2017-03-16,25.81,25.85,25.41,25.77,29123,0
2017-03-17,25.486,25.486,25.11,25.1898,16753,0
2017-03-20,24.75,24.7725,24.19,24.19,31714,0
2017-03-21,25.09,25.09,22.16,22.22,116810,0
2017-03-22,21.98,22.05,21.42,21.8945,39834,0
2017-03-23,21.89,22.4,21.7114,21.79,27658,0
2017-03-24,21.83,22.36,21.8,22.3,13462,0
2017-03-27,21.3,22,20.8,21.875,78503,0
2017-03-28,21.8,22.67,21.78,22.55,61432,0
2017-03-29,22.11,22.317,22.11,22.15,3538,0
2017-03-30,22.15,22.97,22.15,22.75,11393,0
2017-03-31,22.5,22.5,22.04,22.19,4387,0
2017-04-03,22.19,22.3,21.43,22.01,12497,0
2017-04-04,21.54,21.75,21.54,21.62,5201,0
2017-04-05,22.18,22.62,21.39,21.39,106920,0
2017-04-06,21.33,22.02,21.23,21.74,29285,0
2017-04-07,21.4,21.6,21.05,21.4,80648,0
2017-04-10,21.44,21.6,21,21,11440,0
2017-04-11,20.8,20.8,19.95,20.6,82514,0
2017-04-12,20.1099,20.1099,19.69,19.69,40362,0
2017-04-13,18.45,19.4,18.1,18.2,141214,0
2017-04-17,18.22,19.2788,18.1,19.17,215677,0
2017-04-18,19.05,19.25,18.75,19.04,43619,0
2017-04-19,19.29,19.6,18.8,18.89,83979,0
2017-04-20,19.08,20,18.82,19.94,314707,0
2017-04-21,20.05,20.25,19.58,19.65,99661,0
2017-04-24,20.55,20.72,20.03,20.06,493786,0
2017-04-25,20.7,21.49,20.7,21.04,619947,0
2017-04-26,21.21,21.4682,20.84,21.08,389940,0
2017-04-27,21.01,21.01,20.4199,21,57302,0
2017-04-28,20.9,20.93,20.42,20.5,86383,0
2017-05-01,20.58,21.2103,20.58,20.9,12524,0
2017-05-02,21.1,21.1,20.7299,20.99,27053,0
2017-05-03,20.86,21.5999,20.86,21.57,9931,0
2017-05-04,21.65,22.2,21.65,21.8,31753,0
2017-05-05,21.7,21.79,21.7,21.75,2030,0
2017-05-08,21.75,21.8,21.52,21.632,7324,0
2017-05-09,22,22,21.27,21.27,15497,0
2017-05-10,21.29,21.4899,21.27,21.29,16943,0
2017-05-11,21,21.11,20.11,20.75,83212,0
2017-05-12,20.26,20.26,19.5,19.9,34008,0
2017-05-15,20,20.41,20,20.15,20915,0
2017-05-16,20.26,20.26,19.85,19.97,107220,0
2017-05-17,19.5,19.5,18.7236,19.09,31902,0
2017-05-18,18.7,19.75,18.7,19.52,21697,0
2017-05-19,19.6199,20.09,19.55,19.76,35325,0
2017-05-22,19.715,19.715,19.27,19.63,18958,0
2017-05-23,19.75,20.1,19.74,20.05,57042,0
2017-05-24,20.06,20.07,19.6,19.84,14610,0
2017-05-25,19.4,19.42,19.36,19.36,18540,0
2017-05-26,19.2693,19.34,19.1,19.16,7349,0
2017-05-30,18.75,19.1,18.63,18.69,25521,0
2017-05-31,18.25,18.25,17.51,17.93,26485,0
2017-06-01,17.97,18.769,17.9621,18.57,19885,0
2017-06-02,18.4,18.78,18.26,18.26,12117,0
2017-06-05,18.54,18.66,18.441,18.441,7408,0
2017-06-06,18.05,18.45,18.05,18.25,197710,0
2017-06-07,18.57,18.77,18.57,18.68,20162,0
2017-06-08,18.46,19.3804,18.46,19.3,61912,0
2017-06-09,19.69,20.5,19.69,20.39,95589,0
2017-06-12,20.75,21.18,20.65,20.69,38808,0
2017-06-13,21.25,21.31,21.06,21.06,35344,0
2017-06-14,20.41,21.22,20.37,21.22,7644,0
2017-06-15,20.98,21,20.67,20.78,14694,0
2017-06-16,20.53,20.9523,20.53,20.79,19103,0
2017-06-19,21.2,21.2,20.75,21,39280,0
2017-06-20,20.62,20.62,20.14,20.33,51127,0
2017-06-21,20.33,20.33,19.74,19.89,10757,0
2017-06-22,19.29,19.5,19.2,19.47,9748,0
2017-06-23,19.52,19.74,19.31,19.31,7695,0
2017-06-26,19.6,20.05,19.6,19.96,10969,0
2017-06-27,20.05,20.74,19.96,20.39,34656,0
2017-06-28,20.75,21.25,20.75,21.06,30412,0
2017-06-29,21.5,23,21.5,22.34,110780,0
2017-06-30,22.75,22.75,21.8753,22.2,26558,0
2017-07-03,22.49,22.75,22.25,22.26,5556,0
2017-07-05,22.19,22.45,21.97,22.45,53617,0
2017-07-06,22.6943,22.6943,22.06,22.06,19960,0
2017-07-07,22.12,22.3,21.83,22.23,87200,0
2017-07-10,21.89,22.34,21.89,22.23,9594,0
2017-07-11,22.23,22.23,21.53,21.6,99224,0
2017-07-12,21.25,21.71,21.25,21.62,9265,0
2017-07-13,21.76,22.1,21.6114,22.1,31305,0
2017-07-14,20.99,21.6991,20.735,21.53,16050,0
2017-07-17,21.41,21.46,21.1,21.17,16822,0
2017-07-18,21.16,21.35,21.04,21.29,13449,0
2017-07-19,21.46,21.46,21.25,21.39,8522,0
2017-07-20,21.44,21.75,21.17,21.27,98641,0
2017-07-21,21,21,20.66,20.66,4085,0
2017-07-24,20.5,20.8,20.49,20.63,351522,0
2017-07-25,21.58,21.82,21.38,21.51,433294,0
2017-07-26,21.2,21.73,21.2,21.28,801146,0
2017-07-27,21.3681,21.4694,20.97,21.17,15602,0
2017-07-28,21.03,21.03,19.82,19.85,27789,0
2017-07-31,20.17,20.69,20.16,20.45,50458,0
2017-08-01,20.75,20.75,20.21,20.45,43230,0
2017-08-02,20.6,20.7,20.2,20.21,216937,0
2017-08-03,20.02,20.07,20.02,20.05,2061,0
2017-08-04,20.15,20.22,18.88,19.31,152798,0
2017-08-07,19.3788,19.3788,19.04,19.21,22895,0
2017-08-08,19.06,19.68,19,19.12,92826,0
2017-08-09,19.14,19.19,18.92,19.19,6708,0
2017-08-10,18.72,19.11,18.58,18.59,35416,0
2017-08-11,18.5,18.6,18.32,18.36,39666,0
2017-08-14,18.5,19.7,18.5,19.55,42993,0
2017-08-15,19.93,19.93,19.39,19.4972,46845,0
2017-08-16,19.95,19.95,19.1097,19.15,3420,0
2017-08-17,19.14,19.14,18.45,18.52,71693,0
2017-08-18,18.09,18.57,17.9811,18.3,35185,0
2017-08-21,18.84,18.84,18.1,18.3,11027,0
2017-08-22,18.7,18.81,18.3,18.62,160256,0
2017-08-23,18.55,18.94,18.4115,18.65,19918,0
2017-08-24,18.71,18.95,18.55,18.6,103975,0
2017-08-25,18.64,18.88,18.35,18.36,106841,0
2017-08-28,18.45,18.45,18,18.06,11239,0
2017-08-29,17.91,18.11,17.82,18.05,20547,0
2017-08-30,18.05,18.16,17.8,17.8765,46391,0
2017-08-31,17.5,17.819,17.5,17.65,59965,0
2017-09-01,17.67,18.09,17.59,17.68,45347,0
2017-09-05,17.75,17.75,16.6036,16.92,51729,0
2017-09-06,16.9,16.9,16.49,16.68,34627,0
2017-09-07,16.7,16.7,16.15,16.51,69771,0
2017-09-08,16.68,16.69,16.31,16.43,15992,0
2017-09-11,16.78,17.45,16.78,17.26,46353,0
2017-09-12,16.94,18.35,16.94,18.05,64391,0
2017-09-13,17.63,18.09,17.63,17.96,83305,0
2017-09-14,17.99,18.25,17.75,17.89,71199,0
2017-09-15,17.87,18.18,17.81,18.022,41294,0
2017-09-18,18.09,19.36,18.09,19.36,87769,0
2017-09-19,19.35,20.05,19.2,19.83,150007,0
2017-09-20,19.99,20.55,19.75,20.18,84216,0
2017-09-21,20.35,20.74,20.18,20.6,70002,0
2017-09-22,20.55,20.82,20.51,20.82,48909,0
2017-09-25,20.84,20.84,20.1101,20.53,48903,0
2017-09-26,20.53,20.7,20.31,20.42,40568,0
2017-09-27,20.63,20.95,20.54,20.82,15373,0
2017-09-28,21,21,20.23,20.67,9315,0
2017-09-29,21,21.72,20.76,21.56,40842,0
2017-10-02,21.5,21.93,21.37,21.81,37000,0
2017-10-03,22,22.09,21.35,22.05,25309,0
2017-10-04,22.21,22.21,21.45,21.45,10147,0
2017-10-05,21.41,22.24,21.31,21.82,69022,0
2017-10-06,22.0668,22.13,21.9,21.9,7341,0
2017-10-09,21.76,21.78,21.34,21.67,32514,0
2017-10-10,21.62,22.2,21.62,22.11,41717,0
2017-10-11,21.86,22.17,21.85,22.16,30765,0
2017-10-12,21.87,22.08,21.47,21.65,73074,0
2017-10-13,20.22,20.31,19.5,20.2,134645,0
2017-10-16,19.98,20.36,19.87,20.31,50262,0
2017-10-17,20.21,20.22,19.72,19.78,57799,0
2017-10-18,19.81,20.5499,19.81,20.03,57965,0
2017-10-19,19.61,20.35,19.61,20.18,59339,0
2017-10-20,20.79,21.49,20.66,21.4127,71005,0
2017-10-23,21.48,21.48,21.27,21.36,17433,0
2017-10-24,21.49,21.98,21.49,21.9,72391,0
2017-10-25,22,22,21.44,21.67,51324,0
2017-10-26,21.9,22.58,21.9,22.07,96533,0
2017-10-27,22.03,22.42,21.692,22.26,46386,0
2017-10-30,21.75,22.234,21.72,22.17,29833,0
2017-10-31,22.25,22.85,22.25,22.57,41840,0
2017-11-01,22.57,23.14,22.51,22.51,101780,0
2017-11-02,22.5,23.1,22.3766,23.1,37658,0
2017-11-03,22.75,23,22.52,22.83,19357,0
2017-11-06,23.1,23.1,22.61,22.8939,8047,0
2017-11-07,22.64,22.64,21.5,21.8,20789,0
2017-11-08,21.3,21.32,20.83,21.2,30464,0
2017-11-09,21.03,21.03,20.4,20.8,10320,0
2017-11-10,21.07,21.07,20.77,20.77,10353,0
