Date,Open,High,Low,Close,Volume,OpenInt
2011-06-29,9.88,9.98,9.68,9.84,88241,0
2011-06-30,9.92,9.99,9.75,9.95,138262,0
2011-07-01,10.09,10.18,9.93,10.18,88941,0
2011-07-05,10.26,10.43,10.16,10.41,143419,0
2011-07-06,10.36,10.66,10.25,10.6,124154,0
2011-07-07,10.67,10.97,10.67,10.86,87775,0
2011-07-08,10.68,10.88,10.39,10.55,127578,0
2011-07-11,10.39,10.58,10.22,10.25,63633,0
2011-07-12,10.25,10.34,10.05,10.08,116743,0
2011-07-13,10.17,10.38,10.08,10.19,75748,0
2011-07-14,10.11,10.25,9.87,9.91,123877,0
2011-07-15,10.11,10.15,10,10.11,89239,0
2011-07-18,10.07,10.15,9.7,9.86,108332,0
2011-07-19,9.8,10.05,9.78,9.86,146853,0
2011-07-20,9.83,9.83,9.56,9.64,73706,0
2011-07-21,9.65,9.7,9.38,9.56,119443,0
2011-07-22,9.58,9.58,9.45,9.52,56489,0
2011-07-25,9.39,9.46,9.31,9.32,63758,0
2011-07-26,9.34,9.34,9.16,9.24,152933,0
2011-07-27,9.23,9.64,9.1,9.36,255553,0
2011-07-28,9.36,9.54,9.28,9.29,134178,0
2011-07-29,9.22,9.38,9.14,9.35,92191,0
2011-08-01,9.43,9.52,9.34,9.43,101842,0
2011-08-02,9.35,9.44,9.14,9.15,159941,0
2011-08-03,9.18,9.42,9.02,9.34,195491,0
2011-08-04,9.26,9.33,8.37,8.75,299204,0
2011-08-05,9.79,9.91,9.3,9.43,776947,0
2011-08-08,9.2,9.51,8.73,8.74,279936,0
2011-08-09,8.98,9.03,8.15,8.9,383595,0
2011-08-10,8.54,9.04,8.54,8.58,403436,0
2011-08-11,8.67,8.78,8.58,8.65,576466,0
2011-08-12,8.83,8.83,8.65,8.74,205143,0
2011-08-15,8.89,9,8.79,9,100444,0
2011-08-16,8.89,8.91,8.62,8.69,121192,0
2011-08-17,8.72,8.81,8.68,8.77,121793,0
2011-08-18,8.55,8.55,8.26,8.27,250861,0
2011-08-19,8.16,8.63,8.16,8.24,173531,0
2011-08-22,8.45,8.59,8.34,8.43,229276,0
2011-08-23,8.45,8.74,8.29,8.63,344796,0
2011-08-24,8.63,8.92,8.59,8.85,147141,0
2011-08-25,8.92,8.95,8.53,8.58,172096,0
2011-08-26,8.54,8.8,8.47,8.7,243452,0
2011-08-29,8.68,8.95,8.68,8.91,211895,0
2011-08-30,8.86,8.9,8.7,8.82,320783,0
2011-08-31,8.84,9.04,8.74,9.04,362945,0
2011-09-01,9.02,9.26,8.64,8.8,225533,0
2011-09-02,8.58,8.94,8.58,8.6,147236,0
2011-09-06,8.38,8.6,8.37,8.58,114385,0
2011-09-07,8.71,9.19,8.67,9.19,214711,0
2011-09-08,9.12,9.18,8.98,9.03,172059,0
2011-09-09,8.95,9.07,8.67,8.73,127501,0
2011-09-12,8.6,8.78,8.56,8.76,119783,0
2011-09-13,8.8,8.96,8.7,8.92,153755,0
2011-09-14,9.01,9.13,8.79,9.02,115917,0
2011-09-15,9.15,9.18,8.87,9.18,80864,0
2011-09-16,9.1,9.21,9,9.21,278169,0
2011-09-19,9.07,9.07,8.8,8.86,64034,0
2011-09-20,8.9,8.91,8.65,8.65,159774,0
2011-09-21,8.65,8.7,8.29,8.3,160877,0
2011-09-22,8.07,8.33,7.92,8.14,220292,0
2011-09-23,8.13,8.26,8.03,8.24,139378,0
2011-09-26,8.31,8.39,8.03,8.37,84278,0
2011-09-27,8.55,8.88,8.48,8.72,216669,0
2011-09-28,8.71,9.01,8.59,8.65,219348,0
2011-09-29,8.81,8.88,8.35,8.63,125645,0
2011-09-30,8.52,8.65,8.15,8.17,187220,0
2011-10-03,8.08,8.28,7.54,7.55,189636,0
2011-10-04,7.51,8.48,7.5,8.43,209099,0
2011-10-05,8.43,8.64,8.35,8.54,105741,0
2011-10-06,8.5,8.8,8.42,8.75,218097,0
2011-10-07,8.73,8.8,8.41,8.43,150769,0
2011-10-10,8.59,8.93,8.59,8.93,139501,0
2011-10-11,8.87,9.09,8.77,9.04,125465,0
2011-10-12,9.09,9.31,9,9.21,126065,0
2011-10-13,9.13,9.23,9.02,9.17,67329,0
2011-10-14,9.28,9.47,9.15,9.34,86617,0
2011-10-17,9.15,9.29,8.93,8.98,121855,0
2011-10-18,9,9.4,8.83,9.28,110910,0
2011-10-19,9.23,9.24,8.93,8.98,99634,0
2011-10-20,8.94,9,8.76,9,59977,0
2011-10-21,9.16,9.16,8.96,9.16,83366,0
2011-10-24,9.08,9.45,9.06,9.41,86287,0
2011-10-25,9.36,9.36,8.95,8.96,105819,0
2011-10-26,9.01,9.05,8.7,8.99,95401,0
2011-10-27,9.27,9.55,9.07,9.36,205255,0
2011-10-28,9.47,9.54,9.31,9.46,148482,0
2011-10-31,9.18,9.42,9.17,9.23,96697,0
2011-11-01,8.87,9.05,8.69,8.75,93118,0
2011-11-02,8.88,9.06,8.83,9.02,90048,0
2011-11-03,9.11,9.27,8.78,9.26,218153,0
2011-11-04,8.8,8.9,8.32,8.4,146159,0
2011-11-07,8.44,8.44,8.17,8.28,87503,0
2011-11-08,8.32,8.44,8.19,8.4,135814,0
2011-11-09,8.2,8.3,7.84,7.86,189764,0
2011-11-10,7.98,8.04,7.75,7.88,112537,0
2011-11-11,7.95,7.99,7.91,7.97,196559,0
2011-11-14,7.94,7.94,7.8,7.83,88709,0
2011-11-15,7.8,8.02,7.72,7.96,98123,0
2011-11-16,7.89,7.9,7.57,7.61,328954,0
2011-11-17,7.6,7.63,7.31,7.41,131874,0
2011-11-18,7.4,7.43,7.32,7.4,116508,0
2011-11-21,7.25,7.3,6.96,6.98,193118,0
2011-11-22,6.95,7.02,6.88,6.88,86938,0
2011-11-23,6.8,7.07,6.76,6.85,236373,0
2011-11-25,6.84,6.92,6.67,6.67,58304,0
2011-11-28,7.1,7.64,7.05,7.25,589061,0
2011-11-29,7.25,7.4,7.12,7.25,759338,0
2011-11-30,7.53,7.53,7.3,7.37,486901,0
2011-12-01,7.36,7.67,7.33,7.58,221297,0
2011-12-02,7.71,7.77,7.58,7.62,174938,0
2011-12-05,7.75,7.79,7.63,7.7,205113,0
2011-12-06,7.71,7.78,7.54,7.58,242533,0
2011-12-07,7.56,7.76,7.5,7.65,242680,0
2011-12-08,7.58,7.8,7.54,7.7,257764,0
2011-12-09,7.75,8.18,7.69,8.09,193751,0
2011-12-12,7.98,7.98,7.84,7.95,161373,0
2011-12-13,7.94,8.16,7.9,7.92,175529,0
2011-12-14,7.79,8.07,7.79,8.04,168657,0
2011-12-15,8.15,8.15,7.98,8.04,141955,0
2011-12-16,8.05,8.28,8.02,8.15,548202,0
2011-12-19,8.15,8.21,7.9,7.96,219346,0
2011-12-20,8.18,8.66,8.18,8.62,237867,0
2011-12-21,8.59,8.61,8.33,8.54,118043,0
2011-12-22,8.47,8.71,8.47,8.61,112819,0
2011-12-23,8.66,8.66,8.56,8.58,57637,0
2011-12-27,8.59,8.71,8.48,8.6,80866,0
2011-12-28,8.57,8.57,8.48,8.51,91028,0
2011-12-29,8.45,8.67,8.45,8.63,80320,0
2011-12-30,8.53,8.6,8.34,8.34,158009,0
2012-01-03,8.57,8.58,8.18,8.41,237284,0
2012-01-04,8.32,8.4,8.05,8.23,182966,0
2012-01-05,8.19,8.24,7.99,8.11,94614,0
2012-01-06,8.08,8.25,8.04,8.07,118690,0
2012-01-09,8.12,8.17,7.93,8.09,148410,0
2012-01-10,8.19,8.2,8.08,8.11,123898,0
2012-01-11,8.06,8.16,8,8.06,173810,0
2012-01-12,8.07,8.23,7.98,8.17,192882,0
2012-01-13,8.05,8.11,7.86,7.92,131856,0
2012-01-17,7.97,8.08,7.96,8,148244,0
2012-01-18,8,8.07,7.93,8.02,100672,0
2012-01-19,8,8.16,7.99,8.09,67778,0
2012-01-20,8.12,8.23,8.02,8.11,122801,0
2012-01-23,8.05,8.22,8.04,8.08,148747,0
2012-01-24,8.03,8.03,7.77,7.83,152379,0
2012-01-25,7.84,8.11,7.8,8.04,89681,0
2012-01-26,8.07,8.19,8.04,8.07,95236,0
2012-01-27,8.02,8.18,8.02,8.14,73795,0
2012-01-30,8.06,8.27,8,8.18,113739,0
2012-01-31,8.27,8.36,8.13,8.24,125865,0
2012-02-01,8.28,8.5,8.23,8.46,162030,0
2012-02-02,8.5,8.73,8.41,8.61,184481,0
2012-02-03,8.78,9.02,8.71,8.92,191028,0
2012-02-06,8.82,8.9,8.75,8.77,96805,0
2012-02-07,8.77,8.77,8.54,8.58,137999,0
2012-02-08,8.62,8.78,8.46,8.64,140234,0
2012-02-09,8.68,8.78,8.62,8.68,68429,0
2012-02-10,8.95,8.97,8.64,8.77,116036,0
2012-02-13,8.88,9.04,8.83,8.96,103803,0
2012-02-14,8.89,9.08,8.89,9.06,168997,0
2012-02-15,9.1,9.1,8.84,8.88,185738,0
2012-02-16,8.88,9,8.74,9,150702,0
2012-02-17,9.17,9.76,9.17,9.69,289349,0
2012-02-21,9.71,9.73,9.26,9.32,241148,0
2012-02-22,9.3,9.38,9.15,9.21,184250,0
2012-02-23,9.18,9.49,9.15,9.4,132349,0
2012-02-24,9.39,9.44,9.28,9.3,106028,0
2012-02-27,8.84,9.08,8.47,8.98,649904,0
2012-02-28,9,9.08,8.85,9,1598441,0
2012-02-29,9.04,9.15,9,9.04,454543,0
2012-03-01,9.06,9.27,9.03,9.03,231767,0
2012-03-02,9.02,9.17,8.94,9.09,290390,0
2012-03-05,9.05,9.3,8.92,9.22,121897,0
2012-03-06,9.1,9.23,9.07,9.13,134255,0
2012-03-07,9.15,9.31,9.15,9.15,70208,0
2012-03-08,9.24,9.32,9.1,9.13,148067,0
2012-03-09,9.12,9.44,9.12,9.37,109690,0
2012-03-12,9.36,9.4,9.2,9.28,134635,0
2012-03-13,9.36,9.46,9.29,9.45,159920,0
2012-03-14,9.45,9.5,9.37,9.38,95431,0
2012-03-15,9.32,9.5,9.32,9.49,54759,0
2012-03-16,9.45,9.45,9.13,9.16,364245,0
2012-03-19,9.13,9.39,9.06,9.31,101471,0
2012-03-20,9.23,9.23,9.09,9.12,126182,0
2012-03-21,9.11,9.29,9.11,9.14,149203,0
2012-03-22,9.03,9.45,9.03,9.41,132605,0
2012-03-23,9.4,9.5,9.34,9.48,161390,0
2012-03-26,9.58,9.76,9.54,9.64,166134,0
2012-03-27,9.62,9.66,9.44,9.44,194764,0
2012-03-28,9.47,9.53,9.37,9.46,320910,0
2012-03-29,9.38,9.45,9.3,9.41,161214,0
2012-03-30,9.49,9.49,9.38,9.39,238482,0
2012-04-02,9.33,9.51,9.31,9.51,207982,0
2012-04-03,9.48,9.52,9.39,9.45,138617,0
2012-04-04,9.32,9.37,9.16,9.24,108849,0
2012-04-05,9.25,9.42,9.25,9.39,57367,0
2012-04-09,9.35,9.46,9.24,9.3,78384,0
2012-04-10,9.3,9.36,9.17,9.17,97361,0
2012-04-11,9.28,9.42,9.26,9.41,109232,0
2012-04-12,9.38,9.46,9.37,9.39,113910,0
2012-04-13,9.34,9.4,9.3,9.35,64944,0
2012-04-16,9.44,9.46,9.26,9.28,69941,0
2012-04-17,9.39,9.42,9.31,9.33,83953,0
2012-04-18,9.25,9.29,9.05,9.23,138698,0
2012-04-19,9.27,9.37,9.2,9.22,50856,0
2012-04-20,9.33,9.4,9.28,9.34,111135,0
2012-04-23,9.16,9.25,9.15,9.18,78028,0
2012-04-24,9.2,9.38,9.19,9.38,84987,0
2012-04-25,9.46,9.47,9.3,9.43,96515,0
2012-04-26,9.4,9.43,9.36,9.39,51574,0
2012-04-27,9.39,9.5,9.29,9.43,129098,0
2012-04-30,9.4,9.42,9.25,9.27,66037,0
2012-05-01,9.26,9.46,9.19,9.26,86879,0
2012-05-02,9.23,9.31,9.18,9.31,55497,0
2012-05-03,9.28,9.32,9.25,9.27,62268,0
2012-05-04,9.27,9.36,9.24,9.26,69225,0
2012-05-07,9.26,9.32,9.25,9.26,68931,0
2012-05-08,9.25,9.38,9.22,9.35,117825,0
2012-05-09,9.26,9.42,9.23,9.29,103507,0
2012-05-10,9.31,9.32,9.13,9.26,71707,0
2012-05-11,9.22,9.32,9.19,9.25,90457,0
2012-05-14,9.11,9.16,8.99,9,99405,0
2012-05-15,9.01,9.06,8.99,9.02,71357,0
2012-05-16,9.05,9.16,9,9.15,100737,0
2012-05-17,9.15,9.27,9.14,9.16,77563,0
2012-05-18,9.15,9.25,8.88,8.9,158213,0
2012-05-21,8.9,9.07,8.85,9.05,76719,0
2012-05-22,9.03,9.09,8.97,9.08,112767,0
2012-05-23,9.01,9.14,8.99,9.11,76968,0
2012-05-24,9.1,9.11,8.88,8.97,43875,0
2012-05-25,8.99,9.04,8.85,8.92,64486,0
2012-05-29,9,9.21,8.93,9.2,253132,0
2012-05-30,9.11,9.21,8.97,9.03,97326,0
2012-05-31,9.03,9.15,8.82,8.83,202413,0
2012-06-01,8.65,8.8,8.59,8.59,104997,0
2012-06-04,8.67,8.89,8.65,8.81,219184,0
2012-06-05,8.78,8.86,8.66,8.68,126819,0
2012-06-06,8.79,9.06,8.75,9.03,266763,0
2012-06-07,9.13,9.19,8.97,9.02,130806,0
2012-06-08,8.99,9.16,8.96,9.09,141906,0
2012-06-11,9.16,9.22,8.91,8.91,203593,0
2012-06-12,8.97,9.1,8.86,9.04,204022,0
2012-06-13,9,9.05,8.79,8.83,146047,0
2012-06-14,8.81,9.03,8.81,8.99,154891,0
2012-06-15,8.98,9.02,8.91,8.98,298889,0
2012-06-18,8.88,9.01,8.78,8.88,188010,0
2012-06-19,8.92,8.99,8.83,8.93,200034,0
2012-06-20,8.97,9.1,8.9,8.94,219902,0
2012-06-21,8.95,9.04,8.86,8.89,154133,0
2012-06-22,8.95,9.1,8.85,8.91,802631,0
2012-06-25,8.86,8.93,8.72,8.73,136556,0
2012-06-26,8.74,8.99,8.72,8.93,140374,0
2012-06-27,8.99,9.05,8.86,8.96,153356,0
2012-06-28,8.91,8.91,8.49,8.67,85094,0
2012-06-29,8.8,8.9,8.72,8.87,105959,0
2012-07-02,8.88,8.96,8.8,8.96,175357,0
2012-07-03,8.96,8.98,8.87,8.94,65680,0
2012-07-05,8.93,9.05,8.85,8.89,145656,0
2012-07-06,8.82,8.84,8.63,8.68,148258,0
2012-07-09,8.64,8.7,8.55,8.61,134586,0
2012-07-10,8.69,8.71,8.56,8.62,240174,0
2012-07-11,8.66,8.8,8.53,8.61,112597,0
2012-07-12,8.58,8.69,8.44,8.53,131266,0
2012-07-13,8.58,8.61,8.46,8.56,125241,0
2012-07-16,8.54,8.59,8.44,8.5,114000,0
2012-07-17,8.52,8.6,8.4,8.5,110220,0
2012-07-18,8.47,8.65,8.46,8.51,143809,0
2012-07-19,8.54,8.67,8.45,8.63,63590,0
2012-07-20,8.57,8.58,8.49,8.54,92647,0
2012-07-23,8.38,8.54,8.33,8.44,73064,0
2012-07-24,8.49,8.53,8.3,8.36,84565,0
2012-07-25,8.42,8.52,8.41,8.44,43512,0
2012-07-26,8.59,8.65,8.45,8.65,88671,0
2012-07-27,8.84,9.04,8.68,8.94,108361,0
2012-07-30,8.93,8.96,8.77,8.84,47484,0
2012-07-31,8.83,8.86,8.57,8.61,56525,0
2012-08-01,8.66,8.67,8.37,8.37,84555,0
2012-08-02,8.34,8.54,8.26,8.45,105358,0
2012-08-03,8.57,8.71,8.45,8.5,74543,0
2012-08-06,8.5,8.56,8.45,8.51,46270,0
2012-08-07,8.54,8.59,8.42,8.47,51275,0
2012-08-08,8.45,8.48,8.3,8.42,56781,0
2012-08-09,8.39,8.61,8.39,8.55,91523,0
2012-08-10,8.55,8.55,8.35,8.47,164282,0
2012-08-13,8.44,8.5,8.13,8.31,51835,0
2012-08-14,8.32,8.36,8.19,8.21,113653,0
2012-08-15,8.2,8.33,8.2,8.26,51579,0
2012-08-16,8.22,8.31,8.2,8.3,82060,0
2012-08-17,8.27,8.32,8.21,8.3,87188,0
2012-08-20,8.25,8.36,8.2,8.3,125041,0
2012-08-21,8.29,8.32,8.12,8.23,135329,0
2012-08-22,8.23,8.29,8.21,8.24,32892,0
2012-08-23,8.21,8.21,7.95,7.97,223680,0
2012-08-24,7.95,8.04,7.95,7.99,89891,0
2012-08-27,8,8.3,7.96,8.3,61711,0
2012-08-28,8.25,8.3,8.15,8.18,43313,0
2012-08-29,8.17,8.26,8.14,8.19,29689,0
2012-08-30,8.13,8.14,7.94,7.95,21468,0
2012-08-31,8.03,8.04,7.82,7.94,145538,0
2012-09-04,7.95,8.2,7.89,8.14,62884,0
2012-09-05,8.06,8.13,7.92,8,57396,0
2012-09-06,8.03,8.31,8.03,8.27,68014,0
2012-09-07,8.22,8.31,8.12,8.15,46537,0
2012-09-10,8.17,8.34,8.12,8.26,101537,0
2012-09-11,8.26,8.32,8.19,8.29,74095,0
2012-09-12,8.33,8.33,8.15,8.31,53230,0
2012-09-13,8.34,8.58,8.14,8.52,77454,0
2012-09-14,8.58,8.86,8.58,8.71,87029,0
2012-09-17,8.7,8.7,8.41,8.56,59400,0
2012-09-18,8.58,8.69,8.24,8.38,74437,0
2012-09-19,8.39,8.4,8.06,8.08,92092,0
2012-09-20,8.07,8.14,7.98,8.08,75192,0
2012-09-21,8.21,8.23,8.07,8.22,250484,0
2012-09-24,8.18,8.53,8.13,8.52,66950,0
2012-09-25,8.54,8.58,8.36,8.37,91257,0
2012-09-26,8.4,8.47,8.25,8.31,37174,0
2012-09-27,8.32,8.49,8.2,8.45,29257,0
2012-09-28,8.4,8.4,8.22,8.35,27309,0
2012-10-01,8.37,8.55,8.35,8.44,42212,0
2012-10-02,8.5,8.5,8.35,8.38,53242,0
2012-10-03,8.37,8.52,8.35,8.44,35713,0
2012-10-04,8.45,8.54,8.27,8.47,70057,0
2012-10-05,8.53,8.81,8.48,8.76,134214,0
2012-10-08,8.71,8.81,8.64,8.75,31254,0
2012-10-09,8.73,8.75,8.57,8.58,32527,0
2012-10-10,8.59,8.59,8.22,8.28,40804,0
2012-10-11,8.31,8.41,8.28,8.35,28678,0
2012-10-12,8.38,8.45,8.28,8.29,26782,0
2012-10-15,8.3,8.3,7.92,8.05,37510,0
2012-10-16,8.11,8.21,8.02,8.2,47714,0
2012-10-17,8.19,8.53,8.06,8.51,105340,0
2012-10-18,8.53,8.53,8.32,8.34,59951,0
2012-10-19,8.27,8.35,8.15,8.2,75708,0
2012-10-22,8.17,8.3,8.11,8.14,31419,0
2012-10-23,8.1,8.22,8.02,8.18,42968,0
2012-10-24,8.2,8.26,8.05,8.21,53006,0
2012-10-25,8.3,8.32,8.12,8.26,51699,0
2012-10-26,8.28,8.36,8.26,8.32,37828,0
2012-10-31,8.18,8.31,8.03,8.05,34624,0
2012-11-01,8.05,8.11,7.95,8,117392,0
2012-11-02,8,8.06,7.92,7.95,68835,0
2012-11-05,7.93,8.18,7.93,8.12,36261,0
2012-11-06,8.17,8.31,7.22,7.74,153038,0
2012-11-07,7.63,7.76,7.55,7.72,72846,0
2012-11-08,7.68,7.71,7.32,7.41,111666,0
2012-11-09,7.65,7.86,7.41,7.77,101360,0
2012-11-12,7.8,8,7.7,7.8,63735,0
2012-11-13,7.78,7.81,7.61,7.63,57796,0
2012-11-14,7.62,7.72,7.5,7.65,88537,0
2012-11-15,7.35,7.69,7.35,7.6,114419,0
2012-11-16,7.55,7.63,7.42,7.5,224200,0
2012-11-19,7.56,7.6,7.43,7.5,38667,0
2012-11-20,7.46,7.52,7.43,7.49,50874,0
2012-11-21,7.49,7.6,7.4,7.5,89019,0
2012-11-23,7.54,7.65,7.47,7.6,51904,0
2012-11-26,7.55,7.64,7.5,7.53,77745,0
2012-11-27,7.52,7.8,7.52,7.76,111263,0
2012-11-28,7.6,7.76,7.56,7.69,136429,0
2012-11-29,7.75,7.76,7.59,7.64,113803,0
2012-11-30,7.66,7.9,7.66,7.9,614144,0
2012-12-03,7.97,8.08,7.84,8.05,63038,0
2012-12-04,8,8.1,7.86,8.09,115322,0
2012-12-05,8.11,8.24,7.94,8.21,88833,0
2012-12-06,8.18,8.37,8.13,8.3,64794,0
2012-12-07,8.36,8.36,8.23,8.27,41094,0
2012-12-10,8.28,8.32,8.14,8.23,45957,0
2012-12-11,8.29,8.52,8.18,8.43,85971,0
2012-12-12,8.48,8.5,8.29,8.33,44182,0
2012-12-13,8.32,8.32,8.11,8.17,38358,0
2012-12-14,8.11,8.29,8.05,8.29,71220,0
2012-12-17,8.3,8.43,8.25,8.43,111757,0
2012-12-18,8.42,8.61,8.41,8.6,70369,0
2012-12-19,8.64,8.96,8.55,8.91,106744,0
2012-12-20,8.91,9.05,8.79,9.04,292344,0
2012-12-21,9,9.26,8.99,9.26,510997,0
2012-12-24,9.23,9.41,9.15,9.21,46993,0
2012-12-26,9.19,9.32,9.09,9.14,41219,0
2012-12-27,9.12,9.3,9.03,9.26,42754,0
2012-12-28,9.29,9.29,9.12,9.16,54208,0
2012-12-31,9.15,9.37,9.06,9.3,107992,0
2013-01-02,9.47,9.55,9.38,9.52,176534,0
2013-01-03,9.51,9.51,9.22,9.27,137965,0
2013-01-04,9.32,9.41,9.23,9.26,81625,0
2013-01-07,9.26,9.41,9.26,9.4,57269,0
2013-01-08,9.37,9.4,9.21,9.29,53011,0
2013-01-09,9.29,9.41,9.27,9.41,82345,0
2013-01-10,9.42,9.43,9.25,9.38,98519,0
2013-01-11,9.4,9.41,9.32,9.38,41875,0
2013-01-14,9.33,9.36,9.15,9.23,47340,0
2013-01-15,9.19,9.4,9.16,9.27,67538,0
2013-01-16,9.22,9.28,9.16,9.22,44866,0
2013-01-17,9.27,9.32,9.19,9.21,19793,0
2013-01-18,9.18,9.31,9.07,9.23,76662,0
2013-01-22,9.25,9.26,9.1,9.14,69853,0
2013-01-23,9.11,9.26,9.11,9.24,197100,0
2013-01-24,9.23,9.34,9.19,9.22,178095,0
2013-01-25,9.3,9.32,9.07,9.12,122702,0
2013-01-28,9.16,9.52,9.12,9.41,93953,0
2013-01-29,9.39,9.63,9.36,9.63,73515,0
2013-01-30,9.59,9.6,9.1,9.23,80715,0
2013-01-31,9.24,9.75,9.03,9.62,130796,0
2013-02-01,9.69,9.83,9.54,9.59,101586,0
2013-02-04,9.57,9.66,9.21,9.39,60920,0
2013-02-05,9.44,9.47,9.18,9.27,51967,0
2013-02-06,9.21,9.42,9.21,9.37,34262,0
2013-02-07,9.34,9.5,9.32,9.47,33140,0
2013-02-08,9.5,9.59,9.39,9.41,29527,0
2013-02-11,9.39,9.39,9.24,9.28,24209,0
2013-02-12,9.18,9.4,9.18,9.38,11156,0
2013-02-13,9.36,9.56,9.23,9.55,82322,0
2013-02-14,9.51,9.53,9.38,9.48,30382,0
2013-02-15,9.54,9.59,9.33,9.4,54827,0
2013-02-19,9.43,9.53,9.29,9.33,39388,0
2013-02-20,9.3,9.36,9.13,9.13,52029,0
2013-02-21,9.13,9.18,9.04,9.06,53609,0
2013-02-22,9.13,9.19,9.01,9.05,45351,0
2013-02-25,9.06,9.14,8.92,8.92,36977,0
2013-02-26,8.99,9.09,8.93,9.01,58305,0
2013-02-27,9.01,9.32,8.97,8.98,56475,0
2013-02-28,8.99,9.29,8.95,9.15,71516,0
2013-03-01,8.92,9.25,8.81,9.09,69075,0
2013-03-04,9.05,9.3,9.04,9.29,51140,0
2013-03-05,9.3,9.5,9.25,9.49,47792,0
2013-03-06,9.49,9.49,9.17,9.25,20788,0
2013-03-07,9.32,9.32,9,9.21,93674,0
2013-03-08,9.3,9.3,9.13,9.22,56023,0
2013-03-11,9.17,9.17,8.93,8.99,131332,0
2013-03-12,8.91,9.2,8.91,9.11,47362,0
2013-03-13,9.14,9.16,9.06,9.13,28900,0
2013-03-14,9.1,9.22,9.06,9.22,45095,0
2013-03-15,9.25,9.36,9.2,9.32,137125,0
2013-03-18,9.22,9.37,9.22,9.32,88270,0
2013-03-19,9.35,9.35,9.19,9.33,119223,0
2013-03-20,9.31,9.56,9.28,9.54,56708,0
2013-03-21,9.45,9.69,9.45,9.67,44106,0
2013-03-22,9.73,9.8,9.73,9.75,45977,0
2013-03-25,9.74,9.9,9.74,9.82,44175,0
2013-03-26,9.83,9.92,9.79,9.9,64076,0
2013-03-27,9.89,10.05,9.87,10.01,107697,0
2013-03-28,10.06,10.08,9.96,10,36988,0
2013-04-01,9.95,10.03,9.95,10,199170,0
2013-04-02,10.01,10.31,10.01,10.1,79478,0
2013-04-03,10.09,10.18,10,10.09,95240,0
2013-04-04,10.13,10.19,10.08,10.13,33583,0
2013-04-05,10.1,10.28,10.08,10.16,84882,0
2013-04-08,10.2,10.28,10.1,10.26,57894,0
2013-04-09,10.3,10.3,10.12,10.17,51995,0
2013-04-10,10.34,10.73,10.21,10.7,121048,0
2013-04-11,10.72,10.88,10.72,10.88,57063,0
2013-04-12,10.82,11.1,10.72,11.04,216375,0
2013-04-15,11.02,11.07,10.86,11.04,217494,0
2013-04-16,11.05,11.06,11,11.04,146537,0
2013-04-17,11.01,11.06,10.96,11.03,223612,0
2013-04-18,11.06,11.08,10.96,11.05,125155,0
2013-04-19,11.05,11.13,11.05,11.06,80557,0
2013-04-22,11.06,11.1,10.98,11.01,115198,0
2013-04-23,11.05,11.09,10.94,11.06,57027,0
2013-04-24,11.07,11.11,10.9,11.11,60568,0
2013-04-25,11.16,11.27,11.05,11.13,95067,0
2013-04-26,11.14,11.2,11.02,11.13,55022,0
2013-04-29,11.14,11.27,11.1,11.22,33944,0
2013-04-30,11.24,11.3,11.2,11.26,55851,0
2013-05-01,11.22,11.27,11.07,11.08,104398,0
2013-05-02,11.12,11.35,11.02,11.27,89593,0
2013-05-03,11.41,11.64,11.41,11.55,96284,0
2013-05-06,11.53,11.7,11.51,11.64,52257,0
2013-05-07,11.65,11.65,11.56,11.64,49232,0
2013-05-08,11.65,11.83,11.61,11.81,110337,0
2013-05-09,11.75,11.84,11.68,11.73,72119,0
2013-05-10,11.52,11.59,10.5,10.61,143551,0
2013-05-13,10.7,10.86,10.29,10.83,92648,0
2013-05-14,10.83,11.25,10.76,11.01,155844,0
2013-05-15,10.93,11.15,10.93,11.1,78653,0
2013-05-16,11.04,11.1,10.68,10.75,58011,0
2013-05-17,10.78,10.81,10.54,10.69,63230,0
2013-05-20,10.7,10.81,10.58,10.65,32063,0
2013-05-21,10.56,10.66,10.3,10.33,57962,0
2013-05-22,10.37,10.37,10.05,10.12,61917,0
2013-05-23,10.07,10.17,9.98,10.05,33491,0
2013-05-24,10.05,10.14,9.94,10.01,76150,0
2013-05-28,10.12,10.37,10.01,10.36,70213,0
2013-05-29,10.29,10.35,10.14,10.23,50345,0
2013-05-30,10.26,10.35,10.24,10.35,36953,0
2013-05-31,10.31,10.38,10.19,10.34,130062,0
2013-06-03,10.38,10.51,10.34,10.45,163387,0
2013-06-04,10.47,10.53,10.45,10.46,189061,0
2013-06-05,10.48,10.54,10.44,10.51,54716,0
2013-06-06,10.51,10.64,10.51,10.61,55443,0
2013-06-07,10.69,10.77,10.61,10.72,24680,0
2013-06-10,10.72,10.8,10.66,10.77,39456,0
2013-06-11,10.71,10.82,10.56,10.61,27761,0
2013-06-12,10.63,10.78,10.6,10.67,60843,0
2013-06-13,10.64,10.76,10.52,10.58,203523,0
2013-06-14,10.6,10.68,10.4,10.51,60350,0
2013-06-17,10.61,10.77,10.61,10.71,46321,0
2013-06-18,10.74,11.15,10.73,11.14,45121,0
2013-06-19,11.1,11.27,11.05,11.21,40571,0
2013-06-20,11.08,11.18,10.62,10.64,59198,0
2013-06-21,10.67,10.67,10.46,10.54,155884,0
2013-06-24,10.45,10.67,10.28,10.5,73368,0
2013-06-25,10.61,10.7,10.5,10.61,94132,0
2013-06-26,10.65,10.81,10.65,10.71,113516,0
2013-06-27,10.77,11.26,10.72,11.18,57269,0
2013-06-28,11.15,11.26,11.15,11.2,120158,0
2013-07-01,11.26,11.8,11.26,11.72,51329,0
2013-07-02,11.68,11.8,11.48,11.67,88141,0
2013-07-03,11.66,11.83,11.65,11.79,31599,0
2013-07-05,11.85,12.4,11.78,12.39,56178,0
2013-07-08,12.36,12.78,12.27,12.52,125307,0
2013-07-09,12.54,12.64,12.44,12.54,76680,0
2013-07-10,12.61,12.65,12.47,12.54,52406,0
2013-07-11,12.55,12.55,12.32,12.46,49401,0
2013-07-12,12.42,12.44,12.3,12.31,55326,0
2013-07-15,12.3,12.55,12.3,12.5,127261,0
2013-07-16,12.55,12.55,12.39,12.52,45524,0
2013-07-17,12.45,12.52,12.32,12.42,142112,0
2013-07-18,12.45,12.45,12.39,12.45,86397,0
2013-07-19,12.4,12.44,12.3,12.33,52770,0
2013-07-22,12.38,12.45,12.31,12.41,42364,0
2013-07-23,12.44,12.44,12.26,12.31,36548,0
2013-07-24,12.34,12.34,12.19,12.21,31046,0
2013-07-25,12.28,12.4,12.21,12.4,72437,0
2013-07-26,12.29,12.41,12.18,12.33,22902,0
2013-07-29,12.34,12.34,11.85,11.9,41397,0
2013-07-30,11.98,12.09,11.71,11.99,36082,0
2013-07-31,12.04,12.07,11.84,11.96,29779,0
2013-08-01,12.02,12.14,11.97,12.07,31607,0
2013-08-02,12.05,12.09,12.05,12.05,46493,0
2013-08-05,12.07,12.14,12.05,12.09,14873,0
2013-08-06,12.05,12.16,12.05,12.11,52742,0
2013-08-07,12.15,12.35,12.04,12.32,48593,0
2013-08-08,12.42,12.65,12.28,12.64,40862,0
2013-08-09,12.57,12.57,12.02,12.06,86750,0
2013-08-12,12.05,12.27,12.05,12.2,41231,0
2013-08-13,12.2,12.45,12.17,12.42,47383,0
2013-08-14,12.39,12.6,12.39,12.47,72613,0
2013-08-15,12.36,12.62,12.23,12.53,152875,0
2013-08-16,12.44,12.94,12.44,12.91,121449,0
2013-08-19,12.94,12.96,12.65,12.71,59638,0
2013-08-20,12.68,12.79,12.53,12.7,55419,0
2013-08-21,12.69,12.79,12.35,12.41,43015,0
2013-08-22,12.48,13,12.48,12.9,41399,0
2013-08-23,12.89,13.43,12.86,13.38,66375,0
2013-08-26,13.36,13.36,12.85,12.99,45793,0
2013-08-27,12.84,12.96,12.26,12.28,65241,0
2013-08-28,12.31,13.12,12.24,12.33,36907,0
2013-08-29,12.29,12.43,12.17,12.3,22678,0
2013-08-30,12.26,12.29,11.92,11.96,66386,0
2013-09-03,12.06,12.32,12.04,12.27,27471,0
2013-09-04,12.3,12.36,12.11,12.34,41021,0
2013-09-05,12.35,12.48,12.28,12.36,29200,0
2013-09-06,12.44,12.53,12.11,12.37,27519,0
2013-09-09,12.38,12.5,12.38,12.45,26926,0
2013-09-10,12.5,12.67,12.31,12.48,51994,0
2013-09-11,12.5,13.18,12.5,13.15,49077,0
2013-09-12,13.19,13.31,13.09,13.1,36706,0
2013-09-13,13.13,13.19,12.86,13.01,35786,0
2013-09-16,13.17,13.18,12.72,12.74,65855,0
2013-09-17,12.77,13.01,12.6,12.97,46154,0
2013-09-18,13.01,13.1,12.66,13.06,46327,0
2013-09-19,13.11,13.2,13,13.11,27392,0
2013-09-20,13.2,13.57,13.19,13.29,199596,0
2013-09-23,13.37,13.37,13.14,13.3,56236,0
2013-09-24,13.35,13.36,13.19,13.26,34933,0
2013-09-25,13.29,13.35,13.21,13.35,43671,0
2013-09-26,13.35,13.35,12.89,13.1,27371,0
2013-09-27,13.05,13.12,12.86,12.97,35513,0
2013-09-30,12.89,12.94,12.72,12.92,93398,0
2013-10-01,12.96,13.4,12.95,13.39,69865,0
2013-10-02,13.26,13.35,13.02,13.12,35985,0
2013-10-03,13.06,13.14,12.95,13,34027,0
2013-10-04,13.1,13.23,12.98,13.15,20102,0
2013-10-07,13.08,13.08,12.99,13.02,40975,0
2013-10-08,13.04,13.43,13.04,13.27,78691,0
2013-10-09,13.29,13.4,13.12,13.25,37204,0
2013-10-10,13.38,13.6,13.25,13.43,33436,0
2013-10-11,13.36,13.63,13.1,13.27,76351,0
2013-10-14,13.18,13.58,13.01,13.48,55531,0
2013-10-15,13.45,13.56,13.11,13.55,73044,0
2013-10-16,13.63,13.67,13.41,13.52,55232,0
2013-10-17,13.46,13.68,13.43,13.58,61969,0
2013-10-18,13.76,13.76,13.33,13.64,105245,0
2013-10-21,13.64,13.72,13.45,13.63,44280,0
2013-10-22,13.65,13.9,13.49,13.81,49656,0
2013-10-23,13.79,14.07,13.72,14.04,52763,0
2013-10-24,14.03,14.31,13.92,14.19,28819,0
2013-10-25,14.26,14.26,13.68,13.89,43414,0
2013-10-28,13.92,13.95,13.75,13.87,54888,0
2013-10-29,13.94,14.2,13.71,14.19,47285,0
2013-10-30,14.18,14.19,13.98,14.1,54471,0
2013-10-31,14.14,14.16,13.75,13.88,57887,0
2013-11-01,13.83,13.94,13.75,13.81,147467,0
2013-11-04,13.87,14.04,13.81,13.9,51409,0
2013-11-05,13.89,13.91,13.8,13.84,88838,0
2013-11-06,13.95,14.05,13.81,13.92,42611,0
2013-11-07,13.95,14.03,13.82,13.83,77138,0
2013-11-08,13.99,14.24,13.85,14.2,86587,0
2013-11-11,14.2,14.2,14.05,14.17,55577,0
2013-11-12,14.17,14.2,14.07,14.19,46462,0
2013-11-13,14.15,14.26,14.1,14.18,132962,0
2013-11-14,14.2,14.22,14.14,14.2,97208,0
2013-11-15,14.17,14.2,14.17,14.2,85682,0
2013-11-18,14.2,14.6,14.16,14.49,230176,0
2013-11-19,14.52,14.99,14.5,14.59,90627,0
2013-11-20,14.68,14.9,14.47,14.87,59610,0
2013-11-21,14.9,14.98,14.85,14.9,84080,0
2013-11-22,14.9,14.95,14.71,14.92,90501,0
2013-11-25,14.91,14.98,14.77,14.86,83731,0
2013-11-26,14.9,14.95,14.82,14.91,114293,0
2013-11-27,14.9,15,14.85,14.93,96075,0
2013-11-29,15.04,15.78,14.75,15.67,76301,0
2013-12-02,15.63,15.64,15.17,15.23,56436,0
2013-12-03,15.23,15.47,15.23,15.4,69616,0
2013-12-04,15.3,15.43,15.2,15.3,43558,0
2013-12-05,15.32,15.46,15.16,15.25,70830,0
2013-12-06,15.3,15.3,14.61,14.64,95739,0
2013-12-09,14.68,14.76,14.4,14.55,152919,0
2013-12-10,14.58,14.64,14.2,14.26,101681,0
2013-12-11,14.28,14.32,13.68,13.78,123947,0
2013-12-12,13.83,14,13.83,13.86,101408,0
2013-12-13,13.91,14.05,13.86,13.88,91870,0
2013-12-16,13.89,14.09,13.84,14.06,126072,0
2013-12-17,14.11,14.24,13.83,13.9,70832,0
2013-12-18,13.94,14.15,13.89,13.97,86433,0
2013-12-19,13.97,14.01,13.93,13.95,48606,0
2013-12-20,14.01,14.12,13.87,13.97,262614,0
2013-12-23,13.98,14.74,13.88,14.73,94320,0
2013-12-24,14.75,14.9,14.71,14.83,44807,0
2013-12-26,14.9,15.01,14.77,14.92,52973,0
2013-12-27,14.99,15.05,14.68,14.73,45594,0
2013-12-30,14.77,14.94,14.77,14.91,52412,0
2013-12-31,14.96,15,14.77,14.86,54106,0
2014-01-02,14.87,14.87,14.64,14.69,42432,0
2014-01-03,14.68,15,14.68,14.97,60680,0
2014-01-06,15.04,15.09,14.63,14.87,91720,0
2014-01-07,14.94,14.94,14.38,14.56,77426,0
2014-01-08,14.57,14.59,14.26,14.51,73532,0
2014-01-09,14.6,14.6,14.15,14.34,75805,0
2014-01-10,14.36,14.36,13.95,14.22,70773,0
2014-01-13,14.14,14.21,13.52,13.74,101384,0
2014-01-14,13.71,14.33,13.71,14.3,42597,0
2014-01-15,14.35,14.5,14.26,14.38,41282,0
2014-01-16,14.37,14.69,14.3,14.57,46079,0
2014-01-17,14.63,14.73,14.43,14.54,41547,0
2014-01-21,14.67,14.81,14.36,14.58,48381,0
2014-01-22,14.63,14.73,14.17,14.28,27856,0
2014-01-23,14.26,14.26,13.75,14.15,55477,0
2014-01-24,14.04,14.13,13.53,13.63,51472,0
2014-01-27,13.64,13.82,12.59,12.78,132473,0
2014-01-28,12.76,13.04,12.42,13.02,106289,0
2014-01-29,12.9,12.99,12.37,12.43,56669,0
2014-01-30,12.45,12.85,12.39,12.5,66975,0
2014-01-31,12.44,12.44,12.09,12.13,123047,0
2014-02-03,12.16,12.29,11.48,11.77,157815,0
2014-02-04,11.79,11.91,11.49,11.77,83238,0
2014-02-05,11.76,11.87,11.53,11.57,66943,0
2014-02-06,11.57,12.34,11.57,12.22,112497,0
2014-02-07,12.25,12.25,11.75,11.84,55762,0
2014-02-10,11.87,12.01,11.57,11.98,71618,0
2014-02-11,11.97,12.22,11.91,12.13,44099,0
2014-02-12,12.12,12.15,11.51,11.88,89910,0
2014-02-13,11.81,12.31,11.77,12.26,46996,0
2014-02-14,12.28,12.47,12.18,12.46,57350,0
2014-02-18,12.51,12.75,12.49,12.55,44896,0
2014-02-19,12.55,12.87,12.49,12.67,109281,0
2014-02-20,12.77,13.12,12.6,12.63,61798,0
2014-02-21,12.68,12.68,11.85,11.95,103541,0
2014-02-24,12.01,12.15,11.93,12.03,188250,0
2014-02-25,11.99,12.19,11.99,12.1,37534,0
2014-02-26,12.15,12.37,11.99,12.14,34151,0
2014-02-27,12.12,12.54,12.12,12.46,34974,0
2014-02-28,12.49,12.66,11.91,11.94,107676,0
2014-03-03,11.91,12.12,11.72,11.93,56900,0
2014-03-04,12.08,12.92,12,12.55,112264,0
2014-03-05,12.54,12.61,12.32,12.45,33925,0
2014-03-06,12.45,12.48,12.02,12.1,49474,0
2014-03-07,12.21,12.25,11.92,12.03,60202,0
2014-03-10,12.05,12.3,11.95,12.29,52028,0
2014-03-11,12.25,12.31,12,12.18,73013,0
2014-03-12,12.12,12.26,11.5,12.13,100851,0
2014-03-13,12.23,12.48,11.88,11.9,105401,0
2014-03-14,9.2,10.36,8.82,9.78,1270614,0
2014-03-17,9.81,10,9.44,9.69,395557,0
2014-03-18,9.63,9.99,9.37,9.98,212604,0
2014-03-19,9.93,9.99,9.7,9.94,164114,0
2014-03-20,9.96,10.16,9.89,9.99,151100,0
2014-03-21,10.05,10.14,9.97,10.07,173969,0
2014-03-24,10.07,10.13,9.88,10.02,125515,0
2014-03-25,10.04,10.12,9.95,10.05,85693,0
2014-03-26,10.08,10.2,9.88,9.95,151700,0
2014-03-27,10,10.1,9.94,10.07,180604,0
2014-03-28,10.05,10.16,10,10.04,202052,0
2014-03-31,10.05,10.27,10.02,10.14,110273,0
2014-04-01,10.14,10.31,10.1,10.29,148137,0
2014-04-02,10.31,10.31,10.15,10.22,108338,0
2014-04-03,10.19,10.21,10.02,10.2,178872,0
2014-04-04,10.31,10.31,9.99,10.18,192596,0
2014-04-07,10.16,10.37,10.15,10.28,278587,0
2014-04-08,10.28,10.37,10.19,10.34,203898,0
2014-04-09,10.33,10.43,10.24,10.34,263822,0
2014-04-10,10.35,10.39,10.15,10.24,134750,0
2014-04-11,10.15,10.35,10.15,10.25,141105,0
2014-04-14,10.31,10.52,10.2,10.48,227930,0
2014-04-15,10.48,10.52,10.13,10.43,248509,0
2014-04-16,10.46,10.66,10.43,10.58,85701,0
2014-04-17,10.55,10.77,10.55,10.73,66151,0
2014-04-21,10.74,10.76,10.6,10.69,54653,0
2014-04-22,10.67,10.74,10.56,10.71,160673,0
2014-04-23,10.65,10.71,10.48,10.7,122403,0
2014-04-24,10.73,10.74,10.49,10.61,99819,0
2014-04-25,10.54,10.56,10.24,10.5,215296,0
2014-04-28,10.5,10.54,10.4,10.47,280014,0
2014-04-29,10.5,10.59,10.42,10.5,186150,0
2014-04-30,10.5,10.68,10.45,10.62,203393,0
2014-05-01,10.65,10.68,10.43,10.6,129871,0
2014-05-02,10.58,10.76,10.51,10.61,668998,0
2014-05-05,10.55,10.55,10.33,10.52,100307,0
2014-05-06,10.44,10.44,10.14,10.16,125567,0
2014-05-07,10.14,10.27,10.08,10.19,134113,0
2014-05-08,10.21,10.29,9.94,10.02,261480,0
2014-05-09,10.22,11.25,10.2,10.89,244621,0
2014-05-12,10.9,11.79,10.87,11.08,560379,0
2014-05-13,11.16,11.65,11.1,11.28,460798,0
2014-05-14,11.3,11.36,11.07,11.16,189257,0
2014-05-15,11.08,11.31,10.97,11.22,123198,0
2014-05-16,11.22,11.3,11.04,11.28,90236,0
2014-05-19,11.21,11.63,11.21,11.52,74102,0
2014-05-20,11.49,11.49,11.17,11.29,123380,0
2014-05-21,11.31,11.32,11.13,11.31,70965,0
2014-05-22,11.3,11.5,11.25,11.46,75575,0
2014-05-23,11.5,11.9,11.4,11.87,88247,0
2014-05-27,11.87,12.04,11.73,11.86,71204,0
2014-05-28,11.8,11.8,11.49,11.53,105004,0
2014-05-29,11.53,11.68,11.48,11.53,58898,0
2014-05-30,11.57,11.57,11.31,11.39,108768,0
2014-06-02,11.42,11.42,11.13,11.27,115507,0
2014-06-03,11.21,11.32,11.02,11.09,106252,0
2014-06-04,11.04,11.3,11.02,11.23,89029,0
2014-06-05,11.3,11.62,11.17,11.62,63732,0
2014-06-06,11.66,12.18,11.64,11.96,114525,0
2014-06-09,11.95,12.32,11.89,12.23,98866,0
2014-06-10,12.22,12.24,11.89,11.99,49600,0
2014-06-11,11.91,11.96,11.56,11.66,65362,0
2014-06-12,11.69,11.73,11.4,11.59,49776,0
2014-06-13,11.68,12,11.62,11.83,203824,0
2014-06-16,11.83,11.88,11.6,11.77,36526,0
2014-06-17,11.77,12,11.77,11.93,59912,0
2014-06-18,11.9,12.11,11.75,12.07,53129,0
2014-06-19,12.09,12.1,11.85,11.96,78911,0
2014-06-20,12.01,12.31,12.01,12.29,146792,0
2014-06-23,12.3,12.3,12,12.21,46846,0
2014-06-24,12.22,12.5,11.92,11.95,70473,0
2014-06-25,11.87,12.07,11.77,12.02,62748,0
2014-06-26,11.99,12.16,11.9,12.13,41811,0
2014-06-27,12.03,12.19,12.02,12.05,155214,0
2014-06-30,12.03,12.29,11.98,12.22,80284,0
2014-07-01,12.22,12.64,12.2,12.57,106516,0
2014-07-02,12.59,12.85,12.43,12.47,74900,0
2014-07-03,12.49,13.07,12.43,13.05,32624,0
2014-07-07,12.95,12.95,12.5,12.53,62893,0
2014-07-08,12.51,12.56,12.27,12.48,168930,0
2014-07-09,12.49,12.5,12.32,12.35,43891,0
2014-07-10,12.1,12.14,11.81,11.9,49846,0
2014-07-11,11.85,11.87,11.64,11.68,38718,0
2014-07-14,11.78,11.84,11.67,11.76,47151,0
2014-07-15,11.74,11.83,11.51,11.6,42416,0
2014-07-16,11.67,11.8,11.56,11.59,36986,0
2014-07-17,11.52,11.64,11.25,11.33,47385,0
2014-07-18,11.3,11.72,11.3,11.64,52157,0
2014-07-21,11.57,11.64,11.39,11.54,24910,0
2014-07-22,11.62,11.73,11.51,11.65,29712,0
2014-07-23,11.64,11.65,11.47,11.59,30468,0
2014-07-24,11.63,11.7,11.3,11.46,27485,0
2014-07-25,11.36,11.42,11.05,11.24,53763,0
2014-07-28,11.22,11.34,11.15,11.24,37689,0
2014-07-29,11.26,11.35,11.2,11.31,35473,0
2014-07-30,11.46,11.46,11.22,11.25,26655,0
2014-07-31,11.12,11.3,11.12,11.17,88154,0
2014-08-01,11.18,11.26,10.94,11.01,58927,0
2014-08-04,11.07,11.37,11,11.3,60074,0
2014-08-05,11.2,11.33,10.97,11.31,47461,0
2014-08-06,11.4,12.25,11.4,12,67824,0
2014-08-07,11.98,12.09,11.8,11.96,38746,0
2014-08-08,11.92,12.16,11.91,11.93,62732,0
2014-08-11,11.79,12.29,11.79,12.26,48491,0
2014-08-12,12.16,12.25,11.64,11.74,57461,0
2014-08-13,11.77,11.97,11.75,11.84,37040,0
2014-08-14,11.86,11.93,11.79,11.89,23755,0
2014-08-15,12.01,12.05,11.76,11.84,75468,0
2014-08-18,11.96,12,11.89,11.99,51496,0
2014-08-19,11.99,12.08,11.99,12.05,89615,0
2014-08-20,11.97,12.06,11.91,12.02,39841,0
2014-08-21,11.97,12.14,11.95,12.03,25654,0
2014-08-22,12.06,12.09,11.93,11.94,34508,0
2014-08-25,11.98,11.98,11.65,11.68,39320,0
2014-08-26,11.66,11.71,11.57,11.67,28701,0
2014-08-27,11.69,11.69,11.48,11.5,31438,0
2014-08-28,11.46,11.54,11.4,11.45,62298,0
2014-08-29,11.42,11.79,11.4,11.71,26853,0
2014-09-02,11.75,11.99,11.75,11.95,30893,0
2014-09-03,11.99,12.14,11.95,12,43212,0
2014-09-04,12.06,12.11,12,12.05,62558,0
2014-09-05,12.05,12.19,12.05,12.17,18739,0
2014-09-08,12.13,12.22,12.04,12.14,63620,0
2014-09-09,12.11,12.11,11.98,12,59746,0
2014-09-10,12.03,12.03,11.88,12,45091,0
2014-09-11,11.9,11.99,11.55,11.89,175402,0
2014-09-12,11.91,11.96,11.8,11.93,63974,0
2014-09-15,11.95,12,11.84,11.95,39615,0
2014-09-16,11.96,12.05,11.81,12.02,35837,0
2014-09-17,12.02,12.14,11.77,11.85,165675,0
2014-09-18,11.87,11.96,11.86,11.93,23965,0
2014-09-19,11.95,12.1,11.66,11.84,174211,0
2014-09-22,11.76,11.85,11.6,11.74,34465,0
2014-09-23,11.74,11.79,11.64,11.65,54242,0
2014-09-24,11.65,11.77,11.61,11.67,29039,0
2014-09-25,11.7,11.7,11.11,11.22,56681,0
2014-09-26,11.22,11.6,11.22,11.59,32060,0
2014-09-29,11.44,11.46,11.24,11.27,93519,0
2014-09-30,11.23,11.33,11.2,11.21,64968,0
2014-10-01,11.22,11.3,11.02,11.11,148639,0
2014-10-02,11.08,11.47,11.07,11.36,32242,0
2014-10-03,11.49,11.61,11.39,11.41,21669,0
2014-10-06,11.41,11.58,11.4,11.44,25546,0
2014-10-07,11.4,11.5,11.27,11.34,45387,0
2014-10-08,11.34,11.98,11.32,11.95,46353,0
2014-10-09,11.91,11.91,11.42,11.43,33849,0
2014-10-10,11.32,11.55,10.99,11.27,42955,0
2014-10-13,11.26,11.99,11.19,11.89,48824,0
2014-10-14,11.98,12.35,11.98,12.18,50262,0
2014-10-15,12,12.27,11.43,11.97,109477,0
2014-10-16,11.78,12.2,11.71,11.75,54248,0
2014-10-17,11.93,12.2,11.68,11.77,69242,0
2014-10-20,11.76,11.97,11.76,11.96,23205,0
2014-10-21,11.98,12,11.87,11.97,25846,0
2014-10-22,12,12,11.76,11.82,36790,0
2014-10-23,11.91,12.06,11.88,11.95,40733,0
2014-10-24,11.99,11.99,11.55,11.63,27229,0
2014-10-27,11.52,11.77,11.5,11.7,31120,0
2014-10-28,11.63,12.37,11.63,12.34,75413,0
2014-10-29,12.3,12.34,12.18,12.23,36766,0
2014-10-30,12.22,12.8,12.22,12.79,49441,0
2014-10-31,12.95,12.95,12.56,12.73,110215,0
2014-11-03,12.79,12.87,12.65,12.87,63355,0
2014-11-04,12.78,12.93,12.71,12.85,35522,0
2014-11-05,12.92,13,12.75,12.93,46277,0
2014-11-06,12.98,13.5,12.83,13.48,61269,0
2014-11-07,15.39,15.52,14.4,14.5,344632,0
2014-11-10,14.46,14.58,14.33,14.38,163670,0
2014-11-11,14.38,14.5,14.34,14.39,79595,0
2014-11-12,14.35,14.43,14.25,14.34,57476,0
2014-11-13,14.3,14.43,14.29,14.31,24373,0
2014-11-14,14.28,14.39,14.1,14.12,59667,0
2014-11-17,14.08,14.34,13.93,13.98,76755,0
2014-11-18,13.98,14.09,13.68,14.01,120783,0
2014-11-19,13.95,14.07,13.88,14,76132,0
2014-11-20,13.98,14.24,13.98,14.15,44391,0
2014-11-21,14.39,14.67,14.32,14.46,146421,0
2014-11-24,14.44,14.7,14.4,14.54,97089,0
2014-11-25,14.52,14.59,14.3,14.55,60435,0
2014-11-26,14.58,14.58,14.46,14.5,46435,0
2014-11-28,14.57,14.8,14.44,14.5,38280,0
2014-12-01,14.5,14.7,14.36,14.39,75657,0
2014-12-02,14.39,14.65,14.37,14.54,53784,0
2014-12-03,14.56,14.95,14.41,14.88,93974,0
2014-12-04,14.91,14.97,14.74,14.94,124244,0
2014-12-05,14.87,15.39,14.81,15.29,126875,0
2014-12-08,15.32,15.58,15.32,15.51,124665,0
2014-12-09,15.38,16.33,15.31,16.28,191031,0
2014-12-10,16.34,16.61,16.3,16.46,207095,0
2014-12-11,16.52,17.07,16.46,16.99,262108,0
2014-12-12,16.86,17.17,16.73,16.83,135865,0
2014-12-15,16.74,16.95,16.66,16.74,109351,0
2014-12-16,16.73,16.99,16.69,16.69,102775,0
2014-12-17,16.71,17.11,16.58,17.09,171775,0
2014-12-18,17.27,17.35,17.08,17.21,256164,0
2014-12-19,17.21,17.23,16.72,16.78,522635,0
2014-12-22,16.85,17.5,16.69,17.42,280379,0
2014-12-23,17.49,17.75,17.4,17.7,152513,0
2014-12-24,17.73,18,17.7,17.83,86249,0
2014-12-26,17.95,18.15,17.94,18.06,146340,0
2014-12-29,18.09,18.4,17.99,18.16,83809,0
2014-12-30,18.13,18.56,18.09,18.37,53415,0
2014-12-31,18.35,18.6,18.19,18.21,145412,0
2015-01-02,18.27,18.37,17.71,18.12,79565,0
2015-01-05,18,18.23,17.9,17.97,89916,0
2015-01-06,18.02,18.12,17.12,17.38,196182,0
2015-01-07,17.42,17.8,17.42,17.75,98051,0
2015-01-08,17.85,18.22,17.71,18.06,167038,0
2015-01-09,17.99,18.04,17.75,17.89,68142,0
2015-01-12,17.84,18.05,17.7,17.9,82086,0
2015-01-13,17.99,18.12,17.63,17.91,96124,0
2015-01-14,17.72,18.08,17.72,17.91,78780,0
2015-01-15,17.95,17.95,17.1,17.2,109063,0
2015-01-16,17.11,17.81,17.09,17.55,83116,0
2015-01-20,17.48,17.85,17.48,17.67,116722,0
2015-01-21,17.59,17.63,17.02,17.03,51997,0
2015-01-22,17.19,17.84,17.13,17.76,61774,0
2015-01-23,17.82,17.99,17.71,17.76,45573,0
2015-01-26,17.7,17.7,17.45,17.56,48622,0
2015-01-27,17.33,17.58,16.96,17.33,52219,0
2015-01-28,17.37,17.45,16.88,16.95,62359,0
2015-01-29,16.88,17.41,16.82,17.32,53490,0
2015-01-30,17.13,17.3,16.37,16.44,88412,0
2015-02-02,16.46,17.08,16.34,16.98,67297,0
2015-02-03,17.08,17.33,16.89,16.92,66298,0
2015-02-04,16.89,17.17,16.83,16.89,49011,0
2015-02-05,16.91,17.28,16.72,17.11,62315,0
2015-02-06,17.1,17.13,16.97,17.07,88464,0
2015-02-09,17.05,17.05,16.23,16.28,67330,0
2015-02-10,16.46,16.74,16.14,16.61,50575,0
2015-02-11,16.61,16.74,16.45,16.53,29712,0
2015-02-12,16.64,16.67,16.42,16.49,37706,0
2015-02-13,16.49,16.62,16.42,16.43,37416,0
2015-02-17,16.46,16.6,16.3,16.39,37523,0
2015-02-18,16.36,16.48,16.12,16.45,34431,0
2015-02-19,16.36,16.42,15.77,15.87,34708,0
2015-02-20,15.89,15.97,15.77,15.88,36125,0
2015-02-23,15.88,15.88,15.39,15.71,36982,0
2015-02-24,15.68,16.05,15.68,15.85,34695,0
2015-02-25,15.8,15.84,15.64,15.77,15761,0
2015-02-26,15.72,15.87,15.66,15.77,34579,0
2015-02-27,15.8,15.9,15.48,15.52,35340,0
2015-03-02,15.5,16.51,15.5,16.48,58600,0
2015-03-03,16.43,16.49,15.61,15.76,81700,0
2015-03-04,15.62,16.42,15.62,16.25,44700,0
2015-03-05,16.21,16.26,15.47,15.5,84200,0
2015-03-06,15.29,15.59,14.58,14.65,101400,0
2015-03-09,14.72,15.5,14.7,15.43,124300,0
2015-03-10,16.75,16.75,16.09,16.73,414200,0
2015-03-11,16.71,16.75,16.38,16.66,319200,0
2015-03-12,16.75,16.76,16.48,16.75,314200,0
2015-03-13,16.63,16.84,16.63,16.76,115900,0
2015-03-16,16.73,16.96,16.68,16.78,91300,0
2015-03-17,16.9,16.9,16.71,16.81,81200,0
2015-03-18,16.67,16.96,16.67,16.94,80200,0
2015-03-19,17.02,17.71,17.02,17.61,154200,0
2015-03-20,17.78,18,17.6,17.88,208400,0
2015-03-23,17.82,17.94,17.66,17.85,135900,0
2015-03-24,17.75,17.94,17.44,17.55,121800,0
2015-03-25,17.52,17.89,17.37,17.43,161300,0
2015-03-26,17.31,17.35,16.86,17.1,80800,0
2015-03-27,17.05,17.59,17.05,17.41,127600,0
2015-03-30,17.55,17.8,17.41,17.69,102400,0
2015-03-31,17.65,17.84,17.49,17.67,113161,0
2015-04-01,17.61,17.7,17.49,17.7,80600,0
2015-04-02,17.74,17.78,17.67,17.71,88200,0
2015-04-06,17.59,17.8,17.58,17.69,60700,0
2015-04-07,17.61,17.78,17.43,17.51,105246,0
2015-04-08,17.45,17.88,17.45,17.74,157200,0
2015-04-09,17.69,17.8,17.12,17.52,81168,0
2015-04-10,17.58,17.68,17.46,17.58,43200,0
2015-04-13,17.53,17.6,17.48,17.58,64900,0
2015-04-14,17.56,17.72,17.34,17.56,88200,0
2015-04-15,17.6,17.87,17.53,17.67,79201,0
2015-04-16,17.64,17.7,16.9,17.07,97733,0
2015-04-17,16.96,17.04,16.7,16.9,79300,0
2015-04-20,16.93,17.36,16.84,17.29,64041,0
2015-04-21,17.3,17.5,17.18,17.49,34257,0
2015-04-22,17.44,17.63,17.25,17.62,27714,0
2015-04-23,17.51,17.91,17.51,17.78,57200,0
2015-04-24,17.75,17.83,17.48,17.5,29204,0
2015-04-27,17.51,17.78,17.09,17.23,52500,0
2015-04-28,17.22,17.61,17.1,17.56,53600,0
2015-04-29,17.52,17.53,16.58,16.91,124100,0
2015-04-30,16.77,16.9,16.24,16.26,135900,0
2015-05-01,16.25,16.49,16.2,16.32,68600,0
2015-05-04,16.39,16.65,16.39,16.53,48500,0
2015-05-05,16.5,16.5,16.19,16.27,87100,0
2015-05-06,16.29,16.43,16.11,16.37,65388,0
2015-05-07,16.26,16.58,16.25,16.35,56422,0
2015-05-08,16.62,17.41,16.53,17.06,92800,0
2015-05-11,17,17.3,16.9,16.97,56100,0
2015-05-12,16.97,16.97,16.3,16.88,70786,0
2015-05-13,16.88,16.93,16.14,16.27,100700,0
2015-05-14,16.3,16.46,16.13,16.22,88500,0
2015-05-15,16.24,16.33,16.11,16.25,82695,0
2015-05-18,16.26,16.3,16.02,16.19,163529,0
2015-05-19,16.12,16.7,16.02,16.3,69800,0
2015-05-20,16.35,16.59,16.33,16.46,45100,0
2015-05-21,16.48,16.52,15.89,15.95,106100,0
2015-05-22,15.89,16.55,15.83,16.46,58400,0
2015-05-26,16.36,16.38,16.05,16.06,47172,0
2015-05-27,16.03,16.72,15.94,16.68,65900,0
2015-05-28,16.73,16.74,16.49,16.56,61768,0
2015-05-29,16.5,16.55,15.91,16.24,74300,0
2015-06-01,16.29,16.44,16.01,16.23,32845,0
2015-06-02,16.09,16.44,16.09,16.2,39050,0
2015-06-03,16.1,16.51,16.1,16.48,48400,0
2015-06-04,16.34,16.58,16.01,16.04,43100,0
2015-06-05,15.95,16.52,15.89,16.35,113200,0
2015-06-08,16.26,16.3,15.95,15.97,38500,0
2015-06-09,16.02,16.1,15.83,15.96,34563,0
2015-06-10,16.02,16.35,15.97,16.15,78053,0
2015-06-11,16.14,16.25,16.11,16.24,31288,0
2015-06-12,16.18,16.28,15.91,16.03,1357100,0
2015-06-15,15.93,17.12,15.91,16.78,253200,0
2015-06-16,16.71,16.95,16.5,16.55,162400,0
2015-06-17,16.64,16.7,16.43,16.67,143900,0
2015-06-18,16.68,16.76,16.48,16.58,195000,0
2015-06-19,16.64,16.64,16.29,16.32,175200,0
2015-06-22,16.34,16.5,16.19,16.3,71500,0
2015-06-23,16.35,16.54,16.2,16.25,169498,0
2015-06-24,16.14,16.33,16.11,16.19,93600,0
2015-06-25,16.21,16.23,16.01,16.05,122800,0
2015-06-26,16.13,16.67,16.07,16.14,512500,0
2015-06-29,16.12,16.37,16.06,16.08,135500,0
2015-06-30,16.21,16.4,16.11,16.35,131034,0
2015-07-01,16.55,16.68,16.22,16.34,249500,0
2015-07-02,16.42,16.44,16,16.05,172700,0
2015-07-06,15.94,16.08,15.78,15.99,219300,0
2015-07-07,15.97,16.03,15.25,15.46,260300,0
2015-07-08,15.26,15.39,15.05,15.14,462300,0
2015-07-09,15.36,15.49,15.29,15.36,152900,0
2015-07-10,15.58,16.08,15.46,16.01,153700,0
2015-07-13,16.09,16.12,15.91,15.97,138000,0
2015-07-14,15.9,16.05,15.89,16,88171,0
2015-07-15,15.97,16.03,15.85,15.9,72234,0
2015-07-16,15.95,16,15.83,15.9,200400,0
2015-07-17,15.95,16,15.61,15.83,95600,0
2015-07-20,15.76,16.04,15.5,15.69,100700,0
2015-07-21,15.63,15.88,15.25,15.29,210700,0
2015-07-22,15.22,15.5,15.22,15.46,83000,0
2015-07-23,15.43,15.56,15.17,15.2,158300,0
2015-07-24,15.14,15.27,15.11,15.23,97900,0
2015-07-27,15.13,15.13,14.87,15.02,97500,0
2015-07-28,15.1,15.28,14.96,15.27,90000,0
2015-07-29,15.2,15.25,14.99,15,69600,0
2015-07-30,14.98,15.07,14.51,14.92,202700,0
2015-07-31,14.91,15.02,14.72,14.83,115000,0
2015-08-03,14.87,14.98,14.52,14.96,217437,0
2015-08-04,14.96,15.1,14.86,14.92,89600,0
2015-08-05,15.03,15.35,14.92,15.28,110500,0
2015-08-06,15.35,15.35,14.75,14.8,164140,0
2015-08-07,14.87,16,14.77,15.7,186800,0
2015-08-10,15.88,16.01,15.77,15.95,86100,0
2015-08-11,15.74,15.94,15.69,15.78,106002,0
2015-08-12,15.68,15.71,15.44,15.63,48800,0
2015-08-13,15.65,15.86,15.57,15.64,47400,0
2015-08-14,15.55,16.04,15.55,15.89,49400,0
2015-08-17,15.83,15.86,15.7,15.82,104200,0
2015-08-18,15.71,15.87,15.5,15.5,46500,0
2015-08-19,15.35,15.66,15.24,15.49,73200,0
2015-08-20,15.27,15.64,15.14,15.26,95300,0
2015-08-21,14.9,15.31,14.73,15.04,135800,0
2015-08-24,14.07,14.93,13.55,14.43,125842,0
2015-08-25,14.67,14.8,14.36,14.4,66500,0
2015-08-26,14.71,15.07,14.45,15.01,75600,0
2015-08-27,15.04,15.26,14.45,14.76,90800,0
2015-08-28,14.68,14.91,14.5,14.84,58500,0
2015-08-31,14.74,14.9,14.33,14.65,90000,0
2015-09-01,14.23,14.51,14.23,14.34,89400,0
2015-09-02,14.55,14.75,14.4,14.73,76600,0
2015-09-03,14.71,14.9,14.54,14.65,67600,0
2015-09-04,14.42,14.7,14.35,14.52,120300,0
2015-09-08,14.7,14.9,14.55,14.67,75900,0
2015-09-09,14.85,14.85,14.41,14.42,48400,0
2015-09-10,14.41,14.53,14.21,14.27,56852,0
2015-09-11,14.15,14.47,14.15,14.45,39000,0
2015-09-14,14.45,14.58,14.24,14.28,35600,0
2015-09-15,14.26,14.48,14.22,14.33,58000,0
2015-09-16,14.3,14.39,14.11,14.28,41100,0
2015-09-17,14.24,14.77,14.24,14.59,84253,0
2015-09-18,14.37,14.59,14,14.1,157200,0
2015-09-21,14.1,14.31,14.06,14.18,78400,0
2015-09-22,14.09,14.22,13.83,13.98,45000,0
2015-09-23,14.06,14.06,13.85,13.87,63200,0
2015-09-24,13.76,14.36,13.76,14.29,161149,0
2015-09-25,14.38,14.43,14,14.01,58700,0
2015-09-28,13.92,14.22,13.92,14,78580,0
2015-09-29,13.98,14.07,13.77,13.93,48600,0
2015-09-30,14.05,14.19,13.82,14.13,90700,0
2015-10-01,14.08,14.34,13.89,14.01,111500,0
2015-10-02,13.92,14.19,13.82,14.19,54600,0
2015-10-05,14.26,14.53,14.19,14.46,62377,0
2015-10-06,14.4,14.62,14.31,14.43,79500,0
2015-10-07,14.45,14.67,14.27,14.64,54000,0
2015-10-08,14.58,14.73,14.41,14.71,63900,0
2015-10-09,14.74,14.89,14.39,14.49,38100,0
2015-10-12,14.47,14.64,14.38,14.6,36997,0
2015-10-13,14.66,14.72,14.5,14.6,54100,0
2015-10-14,14.57,14.69,14.19,14.23,47300,0
2015-10-15,14.4,14.78,14.25,14.76,47100,0
2015-10-16,14.85,14.91,14.42,14.66,41900,0
2015-10-19,14.55,14.72,14.55,14.69,38530,0
2015-10-20,14.61,14.7,14.46,14.67,44205,0
2015-10-21,14.67,14.71,14.35,14.36,49400,0
2015-10-22,14.5,15.22,14.5,15.2,54000,0
2015-10-23,15.4,15.43,14.94,15.13,45400,0
2015-10-26,15.15,15.37,15.15,15.31,43600,0
2015-10-27,15.28,15.3,14.7,14.8,37100,0
2015-10-28,14.82,15.43,14.68,15.41,53900,0
2015-10-29,15.34,15.48,14.94,15.02,27400,0
2015-10-30,14.97,15.18,14.83,15.13,46700,0
2015-11-02,15.09,15.4,15.07,15.28,53481,0
2015-11-03,15.21,15.5,15.04,15.37,37700,0
2015-11-04,15.62,17.21,15.62,17,145109,0
2015-11-05,17,17.08,16.8,16.81,121500,0
2015-11-06,16.66,17,16.6,16.92,194700,0
2015-11-09,17,17,16.88,16.91,125809,0
2015-11-10,16.93,16.94,16.63,16.78,84800,0
2015-11-11,16.75,16.8,16.53,16.67,40100,0
2015-11-12,16.69,16.85,16.53,16.73,132500,0
2015-11-13,16.57,16.81,16.48,16.55,82400,0
2015-11-16,16.47,16.87,16.47,16.77,72900,0
2015-11-17,16.68,17,16.62,16.94,107100,0
2015-11-18,16.85,17,16.56,16.95,86900,0
2015-11-19,16.87,16.99,16.74,16.78,40300,0
2015-11-20,16.9,16.98,16.72,16.81,57200,0
2015-11-23,16.77,17,16.7,16.95,69300,0
2015-11-24,16.81,17,16.78,16.95,42200,0
2015-11-25,16.93,17,16.86,16.95,33500,0
2015-11-27,16.94,17,16.87,16.99,18500,0
2015-11-30,16.95,17,16.79,16.84,122300,0
2015-12-01,16.82,17,16.82,16.98,129451,0
2015-12-02,16.95,17,16.84,16.87,55041,0
2015-12-03,16.87,16.98,16.66,16.78,63905,0
2015-12-04,16.78,16.96,16.78,16.94,69900,0
2015-12-07,16.83,16.98,16.71,16.89,58400,0
2015-12-08,16.78,17.03,16.74,16.81,40831,0
2015-12-09,16.72,16.89,16.57,16.71,62400,0
2015-12-10,16.79,16.89,16.57,16.65,73700,0
2015-12-11,16.34,16.68,16.34,16.5,71900,0
2015-12-14,16.5,16.6,16.1,16.27,88811,0
2015-12-15,16.31,16.54,16.15,16.2,95100,0
2015-12-16,16.3,16.56,16.11,16.36,101300,0
2015-12-17,16.46,16.64,16.18,16.27,44200,0
2015-12-18,16.2,16.34,15.81,15.89,176000,0
2015-12-21,15.96,16.17,15.86,16.09,43400,0
2015-12-22,16.09,16.4,15.84,16.38,32699,0
2015-12-23,16.3,16.43,16.19,16.33,37200,0
2015-12-24,16.29,16.37,16.16,16.19,11441,0
2015-12-28,16.18,16.23,15.9,16.19,28445,0
2015-12-29,16.25,16.75,16,16.6,62178,0
2015-12-30,16.59,16.81,16.26,16.47,174304,0
2015-12-31,16.43,16.61,16.03,16.06,45041,0
2016-01-04,15.94,15.94,15.41,15.66,117336,0
2016-01-05,15.73,15.81,15.27,15.48,65471,0
2016-01-06,15.23,15.75,15.23,15.75,86817,0
2016-01-07,15.46,15.85,15.16,15.28,65538,0
2016-01-08,15.34,15.43,14.88,14.92,133200,0
2016-01-11,14.94,15.31,14.78,15.17,76426,0
2016-01-12,15.27,15.41,14.91,15.05,68936,0
2016-01-13,15.06,15.43,14.5,14.57,172149,0
2016-01-14,14.63,15.07,14.39,14.82,87443,0
2016-01-15,14.38,14.69,14.115,14.49,110956,0
2016-01-19,14.62,14.65,14.38,14.53,81300,0
2016-01-20,14.37,14.85,14.09,14.74,76243,0
2016-01-21,14.77,15.07,14.5,14.86,79794,0
2016-01-22,15.01,15.2,14.93,15.18,46779,0
2016-01-25,15.12,15.37,14.99,15.01,51248,0
2016-01-26,15.11,15.19,14.8,15.02,47592,0
2016-01-27,14.95,14.97,14.46,14.51,37303,0
2016-01-28,14.67,14.71,14.42,14.46,34130,0
2016-01-29,14.53,15.08,14.47,14.9,152360,0
2016-02-01,14.83,15.12,14.83,15.02,66422,0
2016-02-02,14.92,15.11,14.9,14.98,41407,0
2016-02-03,15.15,15.15,14.8,15.01,41900,0
2016-02-04,14.99,15.24,14.8,15.17,73132,0
2016-02-05,15.07,15.15,14.75,14.89,121062,0
2016-02-08,14.85,14.96,14.44,14.53,129688,0
2016-02-09,14.33,14.71,14.33,14.54,64278,0
2016-02-10,14.6,15.049,14.5,14.51,106738,0
2016-02-11,14.4,14.64,14.1,14.32,37061,0
2016-02-12,14.46,14.46,13.96,14.15,44147,0
2016-02-16,14.31,14.63,14.19,14.33,52868,0
2016-02-17,14.39,14.49,14.19,14.22,84924,0
2016-02-18,14.2,14.2,13.67,13.68,91663,0
2016-02-19,13.68,14.19,13.635,14.03,127726,0
2016-02-22,14.15,14.44,14.115,14.23,47906,0
2016-02-23,14.22,14.52,14.13,14.3,39088,0
2016-02-24,14.16,14.6,14.15,14.5,44039,0
2016-02-25,14.51,14.69,14.41,14.66,28742,0
2016-02-26,14.71,14.71,14.39,14.51,55079,0
2016-02-29,14.44,14.66,14.24,14.28,65583,0
2016-03-01,14.42,14.5899,14.06,14.21,120957,0
2016-03-02,14.16,14.48,13.955,14.02,85809,0
2016-03-03,14.09,14.2,13.9204,13.99,283424,0
2016-03-04,15.09,16.36,15,16,294273,0
2016-03-07,15.92,16,15.66,15.84,68988,0
2016-03-08,15.62,15.67,15.01,15.04,111781,0
2016-03-09,14.82,15.7,14.8,15.64,87829,0
2016-03-10,15.78,15.78,15.29,15.53,66461,0
2016-03-11,15.59,15.75,15.575,15.74,56756,0
2016-03-14,15.63,15.74,15.61,15.68,46872,0
2016-03-15,15.55,15.73,15.515,15.55,60000,0
2016-03-16,15.38,15.57,15.32,15.49,81691,0
2016-03-17,15.43,15.86,15.43,15.81,100220,0
2016-03-18,15.76,16,15.76,15.92,139386,0
2016-03-21,15.91,15.94,15.67,15.75,61138,0
2016-03-22,15.66,15.96,15.57,15.69,37979,0
2016-03-23,15.68,15.75,15.67,15.7,84803,0
2016-03-24,15.61,15.81,15.61,15.8,62898,0
2016-03-28,15.91,16.01,15.82,15.92,137743,0
2016-03-29,15.85,16.0125,15.78,15.91,171462,0
2016-03-30,15.93,16.065,15.89,15.92,125499,0
2016-03-31,15.93,16.15,15.89,16.05,161841,0
2016-04-01,15.91,16.29,15.91,16.24,72836,0
2016-04-04,16.23,16.39,16.07,16.22,63833,0
2016-04-05,16.09,16.19,15.89,16.1,113420,0
2016-04-06,16.12,16.66,16.12,16.63,66847,0
2016-04-07,16.5,16.63,16.3,16.32,86535,0
2016-04-08,16.47,16.47,16.23,16.38,56658,0
2016-04-11,16.47,16.59,16.2801,16.5,48895,0
2016-04-12,16.49,16.73,16.37,16.54,35154,0
2016-04-13,16.58,16.75,16.48,16.69,63872,0
2016-04-14,16.72,16.8,16.56,16.65,52300,0
2016-04-15,16.67,16.78,16.47,16.54,66896,0
2016-04-18,16.37,16.75,16.37,16.71,65592,0
2016-04-19,16.71,16.76,16.33,16.57,114422,0
2016-04-20,16.6,17.53,16.6,17.5,136779,0
2016-04-21,17.46,17.53,17.25,17.32,58980,0
2016-04-22,17.35,18.02,17.25,17.93,156903,0
2016-04-25,17.94,18.03,17.66,17.78,55569,0
2016-04-26,17.88,18.18,17.71,18.02,72833,0
2016-04-27,18.09,18.18,17.98,18.13,81622,0
2016-04-28,18.1299,18.13,18,18.09,92673,0
2016-04-29,18.03,18.12,17.51,17.66,74132,0
2016-05-02,17.75,17.87,17.5388,17.81,80628,0
2016-05-03,17.72,17.92,17.5,17.75,48849,0
2016-05-04,17.61,18.06,17.44,17.92,88135,0
2016-05-05,18.12,18.14,16.89,17.19,186775,0
2016-05-06,17.12,17.12,16.73,16.86,69639,0
2016-05-09,16.78,17.01,16.71,16.87,90938,0
2016-05-10,17,17.06,16.71,16.95,132243,0
2016-05-11,16.88,17,16.74,16.76,47950,0
2016-05-12,16.71,16.82,16.28,16.31,82915,0
2016-05-13,16.2,16.58,16.2,16.37,69702,0
2016-05-16,16.35,16.48,16.2,16.25,91824,0
2016-05-17,16.11,16.37,15.88,15.98,130128,0
2016-05-18,15.92,16.29,15.7975,15.81,94690,0
2016-05-19,15.67,15.947,15.31,15.68,56143,0
2016-05-20,15.73,16.1,15.42,16.06,92463,0
2016-05-23,15.95,16.4,15.62,16.19,76313,0
2016-05-24,16.23,16.515,15.91,16.43,80248,0
2016-05-25,16.41,16.41,16.07,16.26,45358,0
2016-05-26,16.74,16.885,16.36,16.56,128682,0
2016-05-27,16.63,16.79,16.52,16.75,66126,0
2016-05-31,16.73,16.97,16.4,16.93,114470,0
2016-06-01,16.78,16.865,16.55,16.76,92257,0
2016-06-02,16.51,16.85,16.51,16.8,81410,0
2016-06-03,16.84,16.99,16.7,16.9,55614,0
2016-06-06,16.84,17.27,16.84,17.14,84321,0
2016-06-07,17.09,17.27,17.03,17.18,73324,0
2016-06-08,17.14,17.455,17.13,17.43,55875,0
2016-06-09,17.37,17.4,17.13,17.23,58245,0
2016-06-10,17.07,17.15,16.81,17.12,56198,0
2016-06-13,17.16,17.16,16.84,16.94,64908,0
2016-06-14,17,17.25,16.83,17.21,59820,0
2016-06-15,17.16,17.34,16.93,17.05,60022,0
2016-06-16,16.91,17.02,16.72,17,37820,0
2016-06-17,17.04,17.04,16.6,16.89,205451,0
2016-06-20,16.96,17.42,16.63,17.1,65391,0
2016-06-21,17.05,17.17,16.95,17.13,37935,0
2016-06-22,17.04,17.1,16.8044,16.86,87873,0
2016-06-23,17.08,17.42,16.99,17.32,79343,0
2016-06-24,16.7,17.11,16.58,16.96,203777,0
2016-06-27,16.78,16.85,16.41,16.61,86035,0
2016-06-28,16.66,17,16.62,16.8,69867,0
2016-06-29,17.01,17.14,17.01,17.07,49695,0
2016-06-30,17.16,17.46,17.11,17.43,72870,0
2016-07-01,17.39,17.67,17.31,17.44,45402,0
2016-07-05,17.33,17.47,17.2,17.34,31208,0
2016-07-06,17.28,17.52,17.2,17.41,45932,0
2016-07-07,17.37,17.46,17,17.22,62614,0
2016-07-08,17.42,17.65,17.42,17.58,67525,0
2016-07-11,17.6,17.65,17.49,17.65,123376,0
2016-07-12,17.64,17.74,17.57,17.59,112676,0
2016-07-13,17.64,17.71,17.52,17.66,78064,0
2016-07-14,17.65,17.75,17.58,17.65,172142,0
2016-07-15,17.6,17.67,17.48,17.66,106001,0
2016-07-18,17.73,18.06,17.59,18.01,167632,0
2016-07-19,17.87,18.5,17.83,18.43,292394,0
2016-07-20,18.6,19.16,18.46,18.98,193475,0
2016-07-21,18.6,18.84,17.87,17.96,311638,0
2016-07-22,17.92,18.07,17.78,17.96,109181,0
2016-07-25,18.03,18.22,17.79,18.1,35674,0
2016-07-26,18.05,18.49,17.97,18.38,79555,0
2016-07-27,18.32,18.49,18.2501,18.35,67815,0
2016-07-28,18.36,18.39,18.035,18.09,61103,0
2016-07-29,18.06,18.28,17.97,18.23,113673,0
2016-08-01,18.16,19.07,18.16,19,121555,0
2016-08-02,18.99,19.2,17.77,17.96,240525,0
2016-08-03,17.89,18.25,17.84,18.19,162792,0
2016-08-04,18.04,18.2,17.98,18.04,102270,0
2016-08-05,18,18.27,17.93,18.06,90882,0
2016-08-08,18.01,18.1,17.855,18,82382,0
2016-08-09,17.85,18.35,17.85,18.26,75500,0
2016-08-10,18.21,18.315,18.06,18.1,65753,0
2016-08-11,18.19,18.42,18.12,18.36,68499,0
2016-08-12,18.37,18.5,18.31,18.42,56538,0
2016-08-15,18.33,18.47,18.285,18.42,89464,0
2016-08-16,18.35,18.44,18.1,18.23,65647,0
2016-08-17,18.17,18.17,18.0008,18.06,63958,0
2016-08-18,18,18.3,17.87,18.29,87787,0
2016-08-19,18.22,18.51,18.22,18.51,96182,0
2016-08-22,18.46,18.63,18.171,18.51,169953,0
2016-08-23,18.6,18.96,18.6,18.7,84584,0
2016-08-24,18.63,18.83,18.54,18.71,92288,0
2016-08-25,18.59,18.94,18.59,18.8,87191,0
2016-08-26,18.75,18.8,18.445,18.68,67148,0
2016-08-29,18.64,18.88,18.62,18.71,205104,0
2016-08-30,18.7,19.185,18.7,18.99,132299,0
2016-08-31,18.98,18.98,18.62,18.64,114812,0
2016-09-01,18.63,18.82,18.5,18.73,89640,0
2016-09-02,18.88,19.25,18.74,19.25,198236,0
2016-09-06,19.38,19.49,19.16,19.23,110223,0
2016-09-07,19.15,19.28,18.83,19.22,180826,0
2016-09-08,19.24,19.28,18.98,19.05,76916,0
2016-09-09,18.87,19.02,18.45,18.47,86567,0
2016-09-12,18.22,18.62,18.17,18.59,65255,0
2016-09-13,18.58,18.62,18.38,18.4,70039,0
2016-09-14,18.45,18.68,18.26,18.55,40839,0
2016-09-15,18.56,18.66,18.27,18.61,41882,0
2016-09-16,18.63,18.75,18.54,18.71,208360,0
2016-09-19,18.71,18.91,18.67,18.77,33296,0
2016-09-20,18.83,18.96,18.72,18.74,47717,0
2016-09-21,18.86,18.94,18.57,18.93,86993,0
2016-09-22,18.94,19.44,18.94,19.43,78706,0
2016-09-23,19.37,19.57,19.19,19.42,99925,0
2016-09-26,19.38,19.38,19.02,19.05,43115,0
2016-09-27,19,19.24,18.94,19.2,63406,0
2016-09-28,19.24,19.44,19.24,19.33,47601,0
2016-09-29,19.26,19.39,19.02,19.04,56839,0
2016-09-30,19.17,19.41,19.04,19.33,138291,0
2016-10-03,19.39,19.56,19.19,19.52,93313,0
2016-10-04,19.53,19.82,19.425,19.56,93870,0
2016-10-05,19.63,19.81,19.56,19.77,81982,0
2016-10-06,19.64,19.76,19.6,19.7,78050,0
2016-10-07,19.71,19.83,19.62,19.63,78196,0
2016-10-10,19.75,19.92,19.67,19.79,36739,0
2016-10-11,19.75,19.77,19.13,19.16,46316,0
2016-10-12,19.19,19.44,19.13,19.24,67972,0
2016-10-13,19.09,19.4,18.79,18.85,52291,0
2016-10-14,19.14,19.29,18.87,18.96,68230,0
2016-10-17,18.96,18.96,18.69,18.76,60622,0
2016-10-18,18.96,19.06,18.8,18.83,33769,0
2016-10-19,18.85,18.93,18.75,18.77,47069,0
2016-10-20,18.66,18.72,18.4,18.59,40494,0
2016-10-21,18.43,18.57,18.2097,18.53,29748,0
2016-10-24,18.61,18.9,18.3886,18.89,48740,0
2016-10-25,18.9,18.98,18.56,18.6,70724,0
2016-10-26,18.57,18.85,18.42,18.42,38449,0
2016-10-27,18.56,18.57,18.22,18.31,29751,0
2016-10-28,18.46,18.47,18.17,18.23,26364,0
2016-10-31,18.24,18.59,18.03,18.4,83857,0
2016-11-01,18.4,18.575,18.2,18.5,71641,0
2016-11-02,18.61,18.7,18.25,18.32,52684,0
2016-11-03,17.5,17.5,15.76,16.61,449463,0
2016-11-04,16.49,16.87,16.37,16.53,136148,0
2016-11-07,16.89,17.09,16.65,16.68,113844,0
2016-11-08,16.63,16.73,16.27,16.5,73750,0
2016-11-09,16.28,17.14,15.951,17.08,183300,0
2016-11-10,17.25,17.57,16.91,17.15,259287,0
2016-11-11,17.16,18.18,17.01,18.13,328593,0
2016-11-14,18.36,18.43,17.9,18,137073,0
2016-11-15,17.91,18.41,17.91,18.24,103729,0
2016-11-16,18.24,18.4775,18.185,18.4,73314,0
2016-11-17,18.55,18.55,18.35,18.42,76293,0
2016-11-18,18.45,18.7399,18.25,18.53,96277,0
2016-11-21,18.6,18.71,18.49,18.52,61361,0
2016-11-22,18.6,18.64,18.44,18.6,91394,0
2016-11-23,18.57,19.25,18.51,19.19,117256,0
2016-11-25,19.2,19.31,19.14,19.27,38021,0
2016-11-28,19.27,19.34,19.03,19.04,79358,0
2016-11-29,19.13,19.22,18.91,18.97,93971,0
2016-11-30,19.06,19.2,18.38,18.48,76986,0
2016-12-01,18.55,18.55,17.97,17.98,145232,0
2016-12-02,18.06,18.22,17.91,18.15,169973,0
2016-12-05,18.02,18.5999,18.02,18.52,132560,0
2016-12-06,18.9,18.9,18.38,18.49,251440,0
2016-12-07,18.52,18.915,18.33,18.59,219103,0
2016-12-08,18.63,19.37,18.51,19.36,147799,0
2016-12-09,19.45,19.45,19.058,19.22,98537,0
2016-12-12,19.23,19.23,18.83,19.21,72898,0
2016-12-13,19.35,19.55,19.24,19.29,128278,0
2016-12-14,19.3,19.45,19.14,19.17,83280,0
2016-12-15,19.22,19.75,19.22,19.74,187357,0
2016-12-16,19.8,20.49,19.8,20.06,240966,0
2016-12-19,20.12,20.25,19.87,20.17,100693,0
2016-12-20,20.22,20.89,20.18,20.73,124674,0
2016-12-21,20.63,20.69,20.2,20.31,72957,0
2016-12-22,20.41,20.41,19.85,19.88,100366,0
2016-12-23,19.81,20.035,19.78,19.9,71160,0
2016-12-27,20.12,20.23,19.86,20.04,82492,0
2016-12-28,20.07,20.11,19.72,19.73,63296,0
2016-12-29,19.76,19.93,19.5,19.69,61693,0
2016-12-30,19.7,19.72,19.34,19.45,88599,0
2017-01-03,19.46,19.81,19.36,19.78,127563,0
2017-01-04,19.88,20.02,19.82,19.98,49242,0
2017-01-05,19.97,20.21,19.7,20.09,57606,0
2017-01-06,20.1,20.15,19.84,19.87,47465,0
2017-01-09,19.78,20.52,19.44,19.97,387486,0
2017-01-10,19.89,20.99,19.81,19.92,148506,0
2017-01-11,19.9,20.13,19.58,19.71,113192,0
2017-01-12,19.7,19.84,19.19,19.34,169723,0
2017-01-13,19.49,19.72,19.33,19.5,81446,0
2017-01-17,19.52,19.53,18.99,19.17,131723,0
2017-01-18,19.3,19.4799,19.16,19.44,54573,0
2017-01-19,19.51,19.51,18.97,19.01,56054,0
2017-01-20,19.04,19.365,19.04,19.1,53237,0
2017-01-23,19.13,19.52,18.95,19.15,66508,0
2017-01-24,19.27,19.44,19.01,19.44,63648,0
2017-01-25,19.58,19.85,19.58,19.76,59986,0
2017-01-26,19.75,19.772,18.99,19.1,60752,0
2017-01-27,19.08,19.16,18.81,19.1,41102,0
2017-01-30,19.05,19.05,18.63,18.68,72053,0
2017-01-31,18.6,18.97,18.43,18.83,114746,0
2017-02-01,18.8,18.85,18.64,18.78,58497,0
2017-02-02,18.75,18.8,18.57,18.72,59941,0
2017-02-03,18.78,18.78,18.7,18.75,40692,0
2017-02-06,18.78,18.78,18.4,18.54,44181,0
2017-02-07,18.54,18.55,18.27,18.36,56514,0
2017-02-08,18.31,18.46,17.95,18.09,64222,0
2017-02-09,18.11,18.41,18.01,18.35,42580,0
2017-02-10,18.22,18.4,18.13,18.3,61359,0
2017-02-13,18.37,18.37,18.24,18.37,56774,0
2017-02-14,18.33,18.37,18.12,18.36,67361,0
2017-02-15,18.31,18.45,18.2,18.35,64328,0
2017-02-16,18.37,18.37,18.26,18.36,53852,0
2017-02-17,18.37,18.64,18.25,18.63,108051,0
2017-02-21,18.6,18.78,18.19,18.25,43732,0
2017-02-22,18.22,18.25,17.98,18.25,39384,0
2017-02-23,18.27,18.45,17.99,18.44,64825,0
2017-02-24,18.18,18.58,18.18,18.57,55764,0
2017-02-27,18.39,18.79,18.39,18.63,67770,0
2017-02-28,18.63,18.73,18.3,18.43,71412,0
2017-03-01,17.9,17.9,14.99,16.5,913768,0
2017-03-02,16.15,16.65,16.07,16.26,264264,0
2017-03-03,16.25,17.4,16.05,17.25,601794,0
2017-03-06,17.81,18.15,17.2056,17.55,250296,0
2017-03-07,17.41,17.64,17.2,17.22,133893,0
2017-03-08,17.28,17.5101,17.25,17.36,105424,0
2017-03-09,17.33,17.67,17.31,17.34,91749,0
2017-03-10,17.39,17.42,17.19,17.36,72913,0
2017-03-13,17.32,17.62,17.3,17.34,87338,0
2017-03-14,17.27,17.36,16.81,16.85,164978,0
2017-03-15,16.96,17.2,16.84,17.05,170673,0
2017-03-16,17.1,17.15,16.89,16.93,118177,0
2017-03-17,16.9,17.24,16.84,17.21,319221,0
2017-03-20,17.21,17.4,16.97,17.15,153756,0
2017-03-21,17.22,17.34,16.8,16.82,119289,0
2017-03-22,16.82,17,16.5,16.76,131927,0
2017-03-23,16.81,17.06,16.76,16.89,69072,0
2017-03-24,16.91,17.18,16.87,16.95,84437,0
2017-03-27,16.76,17.08,16.66,17.01,97237,0
2017-03-28,17,17.05,16.77,16.89,87963,0
2017-03-29,16.9,16.985,16.72,16.89,63749,0
2017-03-30,16.9,17.14,16.865,17.06,73778,0
2017-03-31,17.07,17.4,16.91,17.21,83148,0
2017-04-03,17.19,17.315,16.9,16.94,109406,0
2017-04-04,16.93,17.08,16.8602,16.92,90903,0
2017-04-05,17.02,17.28,16.98,17.16,91793,0
2017-04-06,17.09,17.22,16.9,17.2,69669,0
2017-04-07,17.16,17.275,17.0024,17.15,75492,0
2017-04-10,17.14,17.2736,16.86,16.89,85470,0
2017-04-11,16.84,17.04,16.84,16.91,109773,0
2017-04-12,16.91,17.33,16.5,17.13,259219,0
2017-04-13,17.13,17.29,17.07,17.08,103187,0
2017-04-17,17.15,17.27,17.1,17.24,124050,0
2017-04-18,17.08,17.33,17.08,17.24,100112,0
2017-04-19,17.28,17.58,17.28,17.49,82942,0
2017-04-20,17.58,17.62,17.4,17.44,75452,0
2017-04-21,17.35,17.47,17.23,17.28,104944,0
2017-04-24,17.51,17.65,17.26,17.59,127663,0
2017-04-25,17.77,17.94,17.57,17.59,102974,0
2017-04-26,17.58,17.95,17.58,17.83,86925,0
2017-04-27,17.87,17.9,17.71,17.72,118365,0
2017-04-28,17.72,17.88,17.46,17.55,114947,0
2017-05-01,17.72,17.72,17.36,17.43,195604,0
2017-05-02,17.4,17.51,17.17,17.3,220657,0
2017-05-03,17.23,17.47,17.16,17.37,125122,0
2017-05-04,17.44,17.58,17.38,17.54,116143,0
2017-05-05,17.6,17.72,17.47,17.65,79424,0
2017-05-08,17.62,17.78,17.58,17.67,92769,0
2017-05-09,17.65,18.1,17.65,17.9,191496,0
2017-05-10,17,17,16.06,16.35,512473,0
2017-05-11,16.35,16.55,16.335,16.49,119077,0
2017-05-12,16.43,16.96,16.43,16.89,135745,0
2017-05-15,16.97,17.44,16.91,17.3,242642,0
2017-05-16,17.3,17.4,17.21,17.34,203851,0
2017-05-17,17.15,17.26,17.07,17.18,195594,0
2017-05-18,17.11,17.26,17.11,17.2,103206,0
2017-05-19,17.25,17.36,17.21,17.29,121212,0
2017-05-22,17.29,17.39,17.25,17.36,108874,0
2017-05-23,17.42,17.64,17.27,17.39,264212,0
2017-05-24,17.46,17.56,17.24,17.25,311754,0
2017-05-25,17.34,17.36,16.86,16.94,134794,0
2017-05-26,16.88,16.9006,16.455,16.57,152533,0
2017-05-30,16.59,16.64,16.48,16.56,143202,0
2017-05-31,16.58,16.73,16.45,16.51,107328,0
2017-06-01,16.53,17,16.47,17,97138,0
2017-06-02,17.05,17.3,17.001,17.25,114558,0
2017-06-05,17.28,17.4,16.93,16.94,64143,0
2017-06-06,16.83,16.89,16.61,16.8,106114,0
2017-06-07,16.88,17.11,16.76,17.11,69162,0
2017-06-08,17.08,17.3499,16.86,17.28,110908,0
2017-06-09,17.34,17.5156,17.1,17.2,159429,0
2017-06-12,17.21,17.27,16.87,16.95,82211,0
2017-06-13,17.05,17.05,16.62,16.62,96156,0
2017-06-14,16.68,16.98,16.5168,16.66,137786,0
2017-06-15,16.52,16.79,16.52,16.72,105804,0
2017-06-16,16.62,16.69,16.251,16.67,188648,0
2017-06-19,16.78,17.19,16.56,17.15,97198,0
2017-06-20,17.12,17.18,17.03,17.1,60408,0
2017-06-21,17.11,17.25,17.06,17.1,114549,0
2017-06-22,17.11,17.55,17.0907,17.5,93612,0
2017-06-23,17.51,17.91,17.45,17.6,322246,0
2017-06-26,17.58,17.7,17.4,17.62,172063,0
2017-06-27,17.68,17.68,17.33,17.45,108825,0
2017-06-28,17.54,17.65,17.29,17.61,102700,0
2017-06-29,17.65,17.65,17.38,17.5,65790,0
2017-06-30,17.5,17.7,17.49,17.62,72713,0
2017-07-03,17.64,17.84,17.524,17.77,52186,0
2017-07-05,17.77,17.77,17.57,17.72,63596,0
2017-07-06,17.6,17.61,17.485,17.55,87281,0
2017-07-07,17.64,17.66,17.49,17.55,40052,0
2017-07-10,17.51,17.57,17.31,17.42,95234,0
2017-07-11,17.49,17.845,17.29,17.46,62613,0
2017-07-12,17.6,17.74,17.49,17.69,67236,0
2017-07-13,17.78,18.03,17.7201,18.03,113370,0
2017-07-14,18.01,18.2,18,18.16,103760,0
2017-07-17,18.2,18.44,18.095,18.36,91805,0
2017-07-18,18.25,18.52,18.21,18.5,63303,0
2017-07-19,18.49,18.5,18.12,18.16,74984,0
2017-07-20,18.16,18.29,17.98,17.99,60678,0
2017-07-21,18.16,18.21,17.8,18.03,165983,0
2017-07-24,17.91,18.08,17.89,18.06,55495,0
2017-07-25,18.05,18.25,17.99,18.12,100997,0
2017-07-26,18.11,18.23,17.835,17.98,122377,0
2017-07-27,17.98,18.13,17.88,17.93,107104,0
2017-07-28,17.95,18.38,17.87,18.31,98312,0
2017-07-31,18.81,18.85,18.15,18.28,146048,0
2017-08-01,18.42,18.42,17.81,18.01,177113,0
2017-08-02,18.18,18.26,18,18.02,96123,0
2017-08-03,18,18.45,18,18.3,85729,0
2017-08-04,18.36,18.53,18.2259,18.49,92316,0
2017-08-07,18.45,18.62,18.39,18.51,47386,0
2017-08-08,18.55,18.8,18.4242,18.72,105857,0
2017-08-09,18.66,18.745,18.25,18.72,89938,0
2017-08-10,18.56,18.67,18.41,18.41,132032,0
2017-08-11,18.22,18.31,17.911,18.07,89415,0
2017-08-14,18.17,18.31,18.13,18.3,178534,0
2017-08-15,18.19,18.26,17.92,17.93,64855,0
2017-08-16,18.01,18.22,18,18.07,56089,0
2017-08-17,18,18.17,17.9,18,98619,0
2017-08-18,17.88,18.13,17.785,18.09,77492,0
2017-08-21,18.05,18.23,18,18.13,64406,0
2017-08-22,18.2,18.52,18.04,18.41,51642,0
2017-08-23,18.21,18.39,18.051,18.21,34976,0
2017-08-24,18.27,18.29,18.06,18.2,44647,0
2017-08-25,18.2,18.4,18.06,18.33,48315,0
2017-08-28,18.29,18.37,18.16,18.25,75506,0
2017-08-29,18.15,18.51,18.145,18.44,97941,0
2017-08-30,18.47,18.57,18.25,18.54,68456,0
2017-08-31,18.5,18.66,18.47,18.62,102059,0
2017-09-01,18.55,18.71,18.34,18.59,117166,0
2017-09-05,18.7,18.7,18.46,18.64,79465,0
2017-09-06,18.74,18.9,18.45,18.54,118018,0
2017-09-07,18.59,18.8,18.37,18.74,82570,0
2017-09-08,18.68,18.79,18.46,18.64,46506,0
2017-09-11,18.74,18.86,18.6,18.77,46920,0
2017-09-12,18.75,18.85,18.57,18.79,56709,0
2017-09-13,18.8,18.86,18.54,18.75,51239,0
2017-09-14,18.75,18.75,18.61,18.71,39498,0
2017-09-15,18.75,18.89,18.45,18.68,200890,0
2017-09-18,18.7,19.01,18.69,18.98,77665,0
2017-09-19,18.95,19.2399,18.638,19.17,80795,0
2017-09-20,19.2,19.4,18.95,19.19,64702,0
2017-09-21,19.13,19.13,18.97,19.01,41199,0
2017-09-22,19.02,19.205,18.99,19.04,62525,0
2017-09-25,19,19.07,18.8524,18.95,46213,0
2017-09-26,18.93,19.25,18.93,19.21,106042,0
2017-09-27,19.34,19.91,19.31,19.75,68679,0
2017-09-28,19.73,19.75,19.59,19.68,46540,0
2017-09-29,19.62,19.94,19.59,19.67,68057,0
2017-10-02,19.76,20.31,19.66,20.3,131912,0
2017-10-03,20.3,20.72,20.24,20.51,200478,0
2017-10-04,20.52,20.82,20.41,20.8,99043,0
2017-10-05,20.96,20.96,20.66,20.67,143180,0
2017-10-06,20.61,20.75,20.5,20.71,88089,0
2017-10-09,20.655,20.85,20.6,20.61,89847,0
2017-10-10,20.64,20.68,20.32,20.43,46567,0
2017-10-11,20.55,20.71,20.37,20.58,94494,0
2017-10-12,19.87,20.17,19.62,19.9,119177,0
2017-10-13,19.91,20.095,19.83,19.98,107429,0
2017-10-16,20.1,20.1,19.815,20.02,66902,0
2017-10-17,20.02,20.03,19.89,19.96,43899,0
2017-10-18,20.1,20.115,19.88,19.89,49847,0
2017-10-19,19.74,19.845,19.35,19.56,81639,0
2017-10-20,19.87,19.87,19.62,19.65,52753,0
2017-10-23,19.63,19.64,19.3,19.49,46188,0
2017-10-24,19.59,19.74,19.46,19.63,48562,0
2017-10-25,19.65,19.94,19.64,19.88,50265,0
2017-10-26,20.01,20.09,19.74,19.95,44258,0
2017-10-27,20.02,20.1,19.751,19.84,118292,0
2017-10-30,19.83,19.84,19.22,19.42,101595,0
2017-10-31,19.64,20.08,19.06,19.96,169395,0
2017-11-01,20.18,20.18,19.74,19.94,121566,0
2017-11-02,19.9,19.91,19.4,19.48,87988,0
2017-11-03,19.48,19.48,19.1693,19.21,59911,0
2017-11-06,19.12,19.385,19.04,19.29,86679,0
2017-11-07,19.31,19.31,18.465,18.77,128886,0
2017-11-08,18.65,18.86,18.605,18.81,56908,0
2017-11-09,18.6,18.78,18.49,18.69,50018,0
2017-11-10,18.6,18.86,18.6,18.76,44691,0
