Date,Open,High,Low,Close,Volume,OpenInt
2010-02-02,11.25,11.25,11.25,11.25,0,0
2010-02-03,12.4,12.5,11.2,11.65,2819036,0
2010-02-04,11.55,11.65,11.39,11.62,543747,0
2010-02-05,11.6,11.96,11.3,11.71,364582,0
2010-02-08,11.65,11.96,11.51,11.79,58548,0
2010-02-09,11.76,11.82,11.65,11.75,115427,0
2010-02-10,11.65,11.89,11.54,11.7,42316,0
2010-02-11,11.45,11.76,11.35,11.5,436454,0
2010-02-12,11.39,11.68,11.39,11.5,4960,0
2010-02-16,11.59,12.2,11.51,12.11,33613,0
2010-02-17,12.15,12.36,12,12.24,16511,0
2010-02-18,12.13,12.25,12,12.21,47735,0
2010-02-19,12.14,13.22,12.04,13.1,164042,0
2010-02-22,13.2,13.2,12.82,12.88,90785,0
2010-02-23,12.79,12.8,12.01,12.46,88832,0
2010-02-24,12.05,13.1,12.05,12.85,34281,0
2010-02-25,12.98,12.99,12.46,12.83,55471,0
2010-02-26,12.98,13,12.59,13,55770,0
2010-03-01,12.99,13.3,12.56,13.3,115396,0
2010-03-02,13.2,13.55,13.08,13.55,133292,0
2010-03-03,13.4,13.58,13.17,13.25,39949,0
2010-03-04,13.36,13.41,13.05,13.41,88253,0
2010-03-05,13.52,13.54,12.97,13.14,117342,0
2010-03-08,13.18,13.18,12.4,12.7,45453,0
2010-03-09,12.71,13.09,12.5,12.66,98517,0
2010-03-10,12.58,12.7,12.41,12.65,55788,0
2010-03-11,12.9,13.1,12.58,12.97,129974,0
2010-03-12,12.97,13.13,12.68,12.91,101279,0
2010-03-15,13.39,14.5,13.37,14.04,227881,0
2010-03-16,14,14.42,13.94,14.33,292708,0
2010-03-17,14.3,14.57,13.75,14.28,161360,0
2010-03-18,14.28,14.62,13.61,14.42,123838,0
2010-03-19,14.56,14.58,13.75,14.51,155882,0
2010-03-22,14.52,14.65,14.2,14.49,85842,0
2010-03-23,14.44,14.91,14.38,14.63,124931,0
2010-03-24,14.63,14.71,14.41,14.49,64911,0
2010-03-25,14.48,14.65,13.98,13.98,95697,0
2010-03-26,14.11,14.23,13.71,13.89,94845,0
2010-03-29,14.1,14.1,13.69,13.75,67966,0
2010-03-30,13.87,14.05,13.66,13.77,149837,0
2010-03-31,13.82,13.92,13.34,13.62,2633572,0
2010-04-01,13.64,13.66,13.42,13.6,52049,0
2010-04-05,13.66,13.98,13.51,13.62,187640,0
2010-04-06,13.6,14.74,13.53,14.71,139076,0
2010-04-07,14.61,14.89,14.31,14.43,115274,0
2010-04-08,14.44,14.49,13.9,14.19,83793,0
2010-04-09,14.19,14.77,13.88,14.46,64451,0
2010-04-12,14.5,14.63,14.27,14.53,47314,0
2010-04-13,14.5,15.03,14.46,14.78,172720,0
2010-04-14,14.88,14.99,14.54,14.74,107310,0
2010-04-15,14.74,14.8,14.53,14.72,100378,0
2010-04-16,14.72,14.74,14.51,14.61,68192,0
2010-04-19,14.59,14.64,13.92,14.01,144820,0
2010-04-20,14.09,14.43,14.02,14.2,48580,0
2010-04-21,13.88,14.53,13.88,14.34,27261,0
2010-04-22,14.19,14.3,13.76,13.97,225593,0
2010-04-23,14.4,14.4,13.87,13.96,68874,0
2010-04-26,13.98,14.1,13.87,13.93,56604,0
2010-04-27,13.91,13.97,13.49,13.5,62814,0
2010-04-28,13.52,13.67,13.32,13.35,35357,0
2010-04-29,13.43,13.43,12.5,13.18,140517,0
2010-04-30,13.22,13.22,12.66,12.92,213589,0
2010-05-03,12.92,12.92,11.97,12.44,212553,0
2010-05-04,12.28,12.54,12.18,12.45,252818,0
2010-05-05,12.32,12.51,12.01,12.34,219268,0
2010-05-06,12.23,13.05,11.66,12.08,121903,0
2010-05-07,12.03,12.54,11.55,11.59,125453,0
2010-05-10,12.08,12.61,12.08,12.59,115440,0
2010-05-11,12.53,13.38,12.53,13.12,79370,0
2010-05-12,13.21,14.08,13.03,13.95,95244,0
2010-05-13,13.84,13.84,13.34,13.6,54138,0
2010-05-14,13.45,13.45,12.69,13.21,101164,0
2010-05-17,13.32,13.78,13.02,13.09,62351,0
2010-05-18,13.24,13.47,12.95,13.03,35720,0
2010-05-19,13.01,13.04,12.46,12.64,174861,0
2010-05-20,12.39,12.48,11.91,11.98,166104,0
2010-05-21,11.86,12.38,11.54,11.67,121966,0
2010-05-24,11.68,12,11.4,11.54,41249,0
2010-05-25,11.31,11.57,11.23,11.29,41465,0
2010-05-26,11.36,12.08,11.21,11.33,99725,0
2010-05-27,11.55,12.35,11.48,12.17,87449,0
2010-05-28,12.09,12.09,11.51,11.74,46565,0
2010-06-01,11.74,11.79,11.23,11.23,41308,0
2010-06-02,11.25,11.67,11.21,11.55,93563,0
2010-06-03,11.5,11.92,11.26,11.42,50573,0
2010-06-04,11.13,11.39,10.8,10.96,307707,0
2010-06-07,11.06,11.29,10.19,10.22,146760,0
2010-06-08,10.24,10.63,9.73,9.89,75475,0
2010-06-09,9.96,10.13,9.81,10.01,72666,0
2010-06-10,10.17,10.25,9.88,10.12,115961,0
2010-06-11,10.02,10.23,9.85,10.18,55933,0
2010-06-14,10.34,11.87,10.08,11.63,149455,0
2010-06-15,11.78,12.24,11.43,12.18,88096,0
2010-06-16,12.11,12.8,12.11,12.23,175485,0
2010-06-17,12.38,12.54,12.12,12.36,44851,0
2010-06-18,12.37,13.34,12,13.31,209387,0
2010-06-21,13.62,14,12.84,13.01,91473,0
2010-06-22,13.04,13.13,12.04,12.16,106470,0
2010-06-23,12.11,12.5,12,12.17,42609,0
2010-06-24,12.15,12.82,12.05,12.48,58885,0
2010-06-25,12.5,14.2,12,13.95,816675,0
2010-06-28,13.62,13.64,13.16,13.43,125825,0
2010-06-29,13.16,13.38,12.6,12.62,71584,0
2010-06-30,12.65,12.7,11.89,11.92,118977,0
2010-07-01,11.98,12.05,10.85,11,116139,0
2010-07-02,11.05,11.05,10.7,10.88,91706,0
2010-07-06,11,11,10.8,10.89,56935,0
2010-07-07,10.93,11.1,10.68,11.05,81129,0
2010-07-08,11.05,11.1,10.85,11.02,75664,0
2010-07-09,10.97,11.03,10.8,10.99,26366,0
2010-07-12,10.92,11.14,10.8,11.05,49037,0
2010-07-13,11.27,12.55,11.27,12.28,149921,0
2010-07-14,12.25,12.25,11.28,11.42,58261,0
2010-07-15,11.41,11.41,11.01,11.26,30911,0
2010-07-16,11.19,11.64,10.59,10.7,71795,0
2010-07-19,10.74,10.84,10.35,10.47,50815,0
2010-07-20,10.31,11.47,10.31,11.38,108328,0
2010-07-21,11.49,12.25,11.24,11.84,148568,0
2010-07-22,12.05,12.77,11.97,12.76,117241,0
2010-07-23,12.68,13.06,12.41,12.93,106411,0
2010-07-26,13.03,13.14,12.49,12.76,82661,0
2010-07-27,12.83,12.95,12.52,12.66,57577,0
2010-07-28,12.6,12.6,12.03,12.28,62007,0
2010-07-29,12.36,12.47,11.81,11.97,43815,0
2010-07-30,11.76,12.08,11.69,11.8,48102,0
2010-08-02,11.02,11.69,10.91,11.12,562413,0
2010-08-03,10.94,11.08,10.66,10.7,375033,0
2010-08-04,10.7,11,10.46,10.52,376018,0
2010-08-05,10.4,10.69,10.3,10.45,322230,0
2010-08-06,10.25,10.33,9.05,10.04,1468021,0
2010-08-09,10.06,10.06,9.73,10.02,100455,0
2010-08-10,9.75,10,9.53,9.87,426558,0
2010-08-11,9.89,10,9.7,9.91,461589,0
2010-08-12,9.74,10.03,9.74,9.97,333862,0
2010-08-13,9.9,10.05,9.62,9.65,740977,0
2010-08-16,9.57,9.88,9.52,9.61,124518,0
2010-08-17,9.75,9.8,9.64,9.7,104681,0
2010-08-18,9.66,9.77,9.6,9.65,140314,0
2010-08-19,9.58,9.75,9.47,9.58,181774,0
2010-08-20,9.52,9.69,9.4,9.54,390166,0
2010-08-23,9.56,9.68,9.43,9.55,441723,0
2010-08-24,9.38,9.51,9.29,9.31,178337,0
2010-08-25,9.21,9.25,8.9,9.1,286027,0
2010-08-26,9.16,9.27,9,9.2,216126,0
2010-08-27,9.34,9.5,9.2,9.5,199583,0
2010-08-30,9.49,9.52,9.2,9.26,230583,0
2010-08-31,9.23,9.38,9.17,9.27,236323,0
2010-09-01,9.44,9.44,9.09,9.29,110738,0
2010-09-02,9.29,9.3,9.11,9.27,108542,0
2010-09-03,9.25,9.3,9.23,9.3,125242,0
2010-09-07,9.21,9.35,9.21,9.27,205858,0
2010-09-08,9.32,9.38,9.26,9.3,122572,0
2010-09-09,9.3,9.49,9,9.36,230928,0
2010-09-10,9.37,9.5,9.12,9.46,121683,0
2010-09-13,9.53,9.77,9.34,9.74,234394,0
2010-09-14,10.44,10.75,9.94,9.99,1821016,0
2010-09-15,10.19,10.99,9.9,10.72,1015727,0
2010-09-16,10.63,10.79,10.5,10.69,321270,0
2010-09-17,10.83,10.83,10.51,10.7,377975,0
2010-09-20,10.74,10.77,10.42,10.66,189119,0
2010-09-21,10.63,10.79,10.43,10.56,165389,0
2010-09-22,10.55,10.55,10.1,10.28,143444,0
2010-09-23,10.18,10.34,10.17,10.22,87901,0
2010-09-24,10.16,10.37,10.04,10.3,153221,0
2010-09-27,10.29,10.49,10.17,10.49,148509,0
2010-09-28,10.5,10.55,10.19,10.55,151886,0
2010-09-29,10.48,10.5,10,10.45,110227,0
2010-09-30,10.5,10.5,10.14,10.18,210965,0
2010-10-01,10.21,10.52,10.2,10.51,233504,0
2010-10-04,10.51,10.7,10.3,10.55,185281,0
2010-10-05,10.59,10.96,10.55,10.96,393064,0
2010-10-06,10.96,11.09,10.87,11.01,254027,0
2010-10-07,11.1,11.49,10.9,10.91,235589,0
2010-10-08,10.92,11.44,10.7,11.29,206979,0
2010-10-11,11.17,11.41,11.08,11.16,119786,0
2010-10-12,11.1,11.3,10.84,11.24,60040,0
2010-10-13,11.25,11.42,11.09,11.15,79488,0
2010-10-14,11.17,11.31,10.7,11.2,97870,0
2010-10-15,11.28,11.28,11.12,11.14,180973,0
2010-10-18,11.13,11.21,10.94,11.17,76490,0
2010-10-19,10.97,11.26,10.87,10.89,95537,0
2010-10-20,10.96,11.13,10.89,11,89336,0
2010-10-21,11.03,11.03,10.44,10.71,149261,0
2010-10-22,10.71,11,10.71,10.96,94680,0
2010-10-25,10.99,11.33,10.77,11.23,125972,0
2010-10-26,11.16,11.35,11,11.12,84441,0
2010-10-27,11.04,11.24,10.92,11.19,72174,0
2010-10-28,11.25,11.37,11.05,11.31,144153,0
2010-10-29,11.28,11.49,11.15,11.19,128512,0
2010-11-01,11.2,11.2,10.5,10.57,131206,0
2010-11-02,11.3,11.3,10,10.73,950010,0
2010-11-03,10.74,10.79,10.49,10.69,429018,0
2010-11-04,10.78,10.92,10.5,10.68,228453,0
2010-11-05,10.79,10.9,10.58,10.81,95528,0
2010-11-08,10.76,10.9,10.56,10.83,211345,0
2010-11-09,10.82,10.87,10.66,10.72,97518,0
2010-11-10,10.77,10.93,10.75,10.79,107526,0
2010-11-11,10.75,10.98,10.75,10.84,216375,0
2010-11-12,10.8,10.97,10.75,10.88,98444,0
2010-11-15,10.92,11,10.81,10.99,262750,0
2010-11-16,10.93,11,10.84,10.92,139257,0
2010-11-17,10.95,10.99,10.76,10.98,68465,0
2010-11-18,11,11,10.76,10.87,259831,0
2010-11-19,10.87,11,10.75,10.78,462439,0
2010-11-22,10.78,10.9,10.7,10.86,181763,0
2010-11-23,10.74,10.9,10.74,10.85,138429,0
2010-11-24,10.95,10.97,10.74,10.84,165905,0
2010-11-26,10.75,10.9,10.75,10.88,20591,0
2010-11-29,10.78,10.95,10.75,10.81,121766,0
2010-11-30,10.75,10.99,10.69,10.69,871581,0
2010-12-01,10.85,10.85,10.51,10.78,288715,0
2010-12-02,10.74,10.75,10.55,10.71,198123,0
2010-12-03,10.66,10.9,10.5,10.88,728290,0
2010-12-06,10.84,10.9,10.72,10.9,150410,0
2010-12-07,10.94,10.94,10.75,10.88,319240,0
2010-12-08,10.82,10.88,10.72,10.74,186547,0
2010-12-09,10.83,10.85,10.58,10.73,205457,0
2010-12-10,10.75,10.88,10.74,10.84,140412,0
2010-12-13,10.85,11.02,10.53,10.86,281314,0
2010-12-14,10.91,10.91,10.52,10.74,141920,0
2010-12-15,10.9,10.94,10.64,10.84,105376,0
2010-12-16,10.84,10.84,10.22,10.77,174514,0
2010-12-17,10.74,10.9,10.48,10.83,125839,0
2010-12-20,10.72,10.9,10.64,10.84,140707,0
2010-12-21,10.9,10.9,10.36,10.83,81288,0
2010-12-22,10.82,10.91,10.72,10.88,81863,0
2010-12-23,10.75,10.8,10.54,10.69,63474,0
2010-12-27,10.68,10.9,10.64,10.77,89410,0
2010-12-28,10.76,10.76,10.23,10.51,267105,0
2010-12-29,10.48,10.53,10.09,10.16,412861,0
2010-12-30,10.15,10.41,10.12,10.35,76599,0
2010-12-31,10.37,10.63,10.23,10.35,176468,0
2011-01-03,10.42,10.46,10.17,10.42,106848,0
2011-01-04,10.45,10.75,10.37,10.62,107954,0
2011-01-05,10.61,10.86,10.56,10.86,100272,0
2011-01-06,10.87,10.97,10.52,10.68,146595,0
2011-01-07,10.64,10.77,10.5,10.76,63760,0
2011-01-10,10.71,10.88,10.56,10.81,80466,0
2011-01-11,10.87,10.91,10.8,10.91,44290,0
2011-01-12,10.92,10.92,10.75,10.87,99830,0
2011-01-13,10.87,10.92,10.68,10.84,50293,0
2011-01-14,10.83,11.36,10.81,11.33,197994,0
2011-01-18,11.25,11.44,10.97,11.44,136883,0
2011-01-19,11.37,11.45,11.11,11.13,108113,0
2011-01-20,11.17,11.38,11.09,11.22,94911,0
2011-01-21,11.22,11.36,11.13,11.28,180186,0
2011-01-24,11.25,11.33,11.2,11.27,64846,0
2011-01-25,11.23,11.23,10.67,10.94,205877,0
2011-01-26,10.95,11.2,10.55,11.15,135173,0
2011-01-27,11.18,11.18,11,11.11,109196,0
2011-01-28,11.01,11.14,10.79,11,208049,0
2011-01-31,11.03,11.07,10.78,10.79,79389,0
2011-02-01,10.81,11.14,10.65,11.11,380497,0
2011-02-02,11.05,11.25,10.84,11.14,68335,0
2011-02-03,11.11,11.47,10.96,11.43,140948,0
2011-02-04,11.23,11.47,11.1,11.36,135067,0
2011-02-07,11.36,11.4,11.15,11.36,66746,0
2011-02-08,11.34,11.59,11.19,11.55,146015,0
2011-02-09,11.5,11.56,11.31,11.55,50626,0
2011-02-10,11.52,11.75,11.37,11.7,105863,0
2011-02-11,11.68,12,11.56,11.97,138637,0
2011-02-14,12,12,11.47,11.98,48362,0
2011-02-15,11.96,12,11.72,11.85,239609,0
2011-02-16,11.88,12,11.76,11.98,146644,0
2011-02-18,12.07,12.25,12.05,12.25,151691,0
2011-02-22,12.17,12.18,11.75,11.87,122679,0
2011-02-23,12.01,12.19,11.77,11.77,130310,0
2011-02-24,11.77,11.94,11.75,11.87,158778,0
2011-02-25,11.85,12.5,11.5,12.21,294811,0
2011-02-28,12.34,12.5,11.8,12.23,1149786,0
2011-03-01,12.25,12.34,11.83,12.25,214735,0
2011-03-02,12.26,12.38,12.03,12.28,182479,0
2011-03-03,12.5,12.69,12.44,12.54,241316,0
2011-03-04,12.53,12.59,12.22,12.3,119754,0
2011-03-07,12.14,12.37,11.9,11.99,120349,0
2011-03-08,11.92,12.36,11.92,12.25,90856,0
2011-03-09,12.25,12.26,12,12.19,24873,0
2011-03-10,12.05,12.14,11.81,11.9,135095,0
2011-03-11,11.91,12.25,11.67,12.19,93071,0
2011-03-14,12.07,12.29,11.9,12.24,100501,0
2011-03-15,11.95,12.12,11.9,12.04,130042,0
2011-03-16,11.99,12.35,11.98,12.25,155202,0
2011-03-17,12.35,12.65,12.31,12.52,261137,0
2011-03-18,12.89,13.64,12.73,13.57,1076832,0
2011-03-21,13.73,13.73,13.06,13.28,490377,0
2011-03-22,13.3,13.49,13.25,13.36,163411,0
2011-03-23,13.25,13.49,13,13.46,267696,0
2011-03-24,13,13.39,13,13.37,489677,0
2011-03-25,13.39,13.63,13.22,13.22,279458,0
2011-03-28,13.2,13.61,13.2,13.46,149338,0
2011-03-29,13.4,14.13,13.4,13.97,408472,0
2011-03-30,14.05,14.39,14,14.03,479499,0
2011-03-31,14.01,14.07,13.7,13.98,219234,0
2011-04-01,13.95,14.1,13.52,14.02,334543,0
2011-04-04,13.93,14.79,13.93,14.23,405464,0
2011-04-05,14.16,14.61,14.16,14.57,315073,0
2011-04-06,14.66,14.71,14.41,14.71,341905,0
2011-04-07,14.67,14.71,14.44,14.63,101686,0
2011-04-08,14.72,14.85,14.39,14.71,178537,0
2011-04-11,14.78,15,14.57,14.76,199316,0
2011-04-12,14.66,14.94,14.23,14.81,167762,0
2011-04-13,14.54,15.05,14.54,14.91,283170,0
2011-04-14,14.9,15.54,14.78,15.51,611055,0
2011-04-15,15.62,16.49,15.52,16.05,1607937,0
2011-04-18,15.96,15.96,15.31,15.4,185535,0
2011-04-19,15.4,15.61,15.02,15.48,281002,0
2011-04-20,15.61,15.96,15.33,15.45,203966,0
2011-04-21,15.68,15.68,15.03,15.21,88059,0
2011-04-25,15.42,15.42,14.79,15.09,137090,0
2011-04-26,15.15,15.49,14.79,14.96,125320,0
2011-04-27,14.9,14.96,14.85,14.93,92538,0
2011-04-28,14.75,15.05,14.75,14.99,100317,0
2011-04-29,15.04,15.04,14.35,14.62,154694,0
2011-05-02,14.63,14.71,14.31,14.4,267749,0
2011-05-03,14.36,14.48,13.93,14.19,88538,0
2011-05-04,14.18,14.32,13.91,14.1,251714,0
2011-05-05,13.84,14.57,13.32,14.34,196906,0
2011-05-06,14.32,14.49,14.13,14.36,73156,0
2011-05-09,14.32,14.96,14.08,14.67,232306,0
2011-05-10,14.54,15.08,14.54,14.95,426265,0
2011-05-11,15.06,15.26,14.67,14.96,509570,0
2011-05-12,15.04,15.43,14.51,15.11,313084,0
2011-05-13,15.15,15.34,14.74,15.01,218065,0
2011-05-16,15,15.19,14.8,14.8,176405,0
2011-05-17,14.7,15.03,14.51,14.94,138710,0
2011-05-18,14.94,15.08,14.76,14.94,135524,0
2011-05-19,14.97,15.08,14.84,15.02,116243,0
2011-05-20,15.02,15.15,14.81,15,74103,0
2011-05-23,14.78,15.03,14.61,14.87,123483,0
2011-05-24,14.87,14.96,14.7,14.75,232010,0
2011-05-25,14.54,15.09,14.54,15.01,185264,0
2011-05-26,14.78,15.1,14.77,15,128846,0
2011-05-27,15,15.1,14.95,15.06,48998,0
2011-05-31,15.12,15.19,14.92,15.12,174927,0
2011-06-01,15.06,15.33,14.96,14.98,186506,0
2011-06-02,14.97,15.14,14.83,14.99,123345,0
2011-06-03,14.81,15.13,14.61,14.92,125682,0
2011-06-06,14.95,15.07,14.85,14.9,156246,0
2011-06-07,14.96,15.03,14.77,15,128907,0
2011-06-08,14.94,15,14.81,14.86,104516,0
2011-06-09,14.88,15.02,14.88,14.93,107354,0
2011-06-10,14.86,15,14.81,14.83,70214,0
2011-06-13,14.84,15.23,14.77,15.03,238640,0
2011-06-14,15.16,16.14,15.16,15.86,419645,0
2011-06-15,15.73,15.85,15.29,15.59,279270,0
2011-06-16,15.57,15.85,15.4,15.75,326102,0
2011-06-17,15.85,16.25,15.5,15.81,287818,0
2011-06-20,15.76,16,15.39,15.95,189543,0
2011-06-21,16,16.07,15.76,15.9,430681,0
2011-06-22,15.82,16.47,15.79,16,874343,0
2011-06-23,15.85,16.34,15.55,16.26,873906,0
2011-06-24,16.36,16.46,15.69,16.03,4651600,0
2011-06-27,16,16.3,15.78,16.2,468780,0
2011-06-28,16.28,16.5,15.95,16.4,354865,0
2011-06-29,16.4,16.43,15.73,15.95,196026,0
2011-06-30,15.92,16.04,15.7,15.72,140875,0
2011-07-01,15.75,16.41,15.52,16.34,279971,0
2011-07-05,16.28,16.49,16.11,16.32,162332,0
2011-07-06,16.3,16.38,15.73,16.23,163061,0
2011-07-07,15.94,16.29,15.94,16.14,183394,0
2011-07-08,15.96,16.19,15.95,16.04,112777,0
2011-07-11,15.93,16.03,15.5,15.79,229471,0
2011-07-12,15.82,16.11,15.56,15.9,169209,0
2011-07-13,16.01,16.18,15.71,15.94,180303,0
2011-07-14,15.96,15.99,15.56,15.57,92262,0
2011-07-15,15.6,15.98,15.6,15.79,148814,0
2011-07-18,15.9,15.9,15.35,15.47,142703,0
2011-07-19,15.52,15.59,15.06,15.32,145188,0
2011-07-20,15.39,15.47,14.87,14.99,113094,0
2011-07-21,15.11,15.23,14.97,15.2,249034,0
2011-07-22,15.23,15.4,15.22,15.3,62483,0
2011-07-25,14.69,15.56,14.69,15.27,101088,0
2011-07-26,15.19,15.19,14.8,14.95,66835,0
2011-07-27,14.89,14.94,14.53,14.75,210036,0
2011-07-28,14.9,15.16,14.72,15.12,163696,0
2011-07-29,14.85,15.08,14.66,14.95,181027,0
2011-08-01,15.12,15.43,14.88,15.4,646847,0
2011-08-02,15.35,15.5,14.98,15.09,401909,0
2011-08-03,15.1,15.59,14.84,15.44,449633,0
2011-08-04,15.33,15.33,13.86,14.36,461846,0
2011-08-05,14.57,14.66,13.52,13.9,313680,0
2011-08-08,13.54,13.7,11.47,12.21,503254,0
2011-08-09,12.48,13.36,11.51,12.64,432224,0
2011-08-10,14.68,14.68,11.28,11.49,394461,0
2011-08-11,10.8,12.98,10.8,12.58,387662,0
2011-08-12,12.69,12.96,12.1,12.46,192735,0
2011-08-15,12.58,13.15,12.47,13,334734,0
2011-08-16,12.93,13.04,12.75,12.9,227066,0
2011-08-17,12.97,13.27,12.81,12.98,684446,0
2011-08-18,12.65,13.03,12,12.02,415485,0
2011-08-19,11.86,12.42,11.77,12.23,267744,0
2011-08-22,12.49,12.84,12.01,12.82,249797,0
2011-08-23,12.22,13.19,12.22,13.01,328287,0
2011-08-24,12.95,13.32,12.59,13.11,156339,0
2011-08-25,13.18,13.18,12.21,12.26,228221,0
2011-08-26,12.27,13.01,12.23,12.99,253087,0
2011-08-29,13,13.07,12.8,12.95,242793,0
2011-08-30,12.83,13,12.66,12.95,182345,0
2011-08-31,13,13.02,12.63,12.74,365626,0
2011-09-01,12.77,12.83,11.9,12,213536,0
2011-09-02,12,12.27,11.65,11.7,188609,0
2011-09-06,11.14,11.69,11.07,11.53,164322,0
2011-09-07,11.81,13.08,11.8,12.88,321774,0
2011-09-08,12.76,12.76,12.24,12.36,227525,0
2011-09-09,12.21,12.44,12.05,12.25,231959,0
2011-09-12,12.02,12.5,11.96,12.18,220841,0
2011-09-13,12.28,12.55,12.09,12.49,148352,0
2011-09-14,12.58,12.67,12.02,12.66,207639,0
2011-09-15,12.72,12.95,12.28,12.94,179494,0
2011-09-16,12.81,12.94,12.29,12.41,1142250,0
2011-09-19,12.21,12.44,12,12.25,124349,0
2011-09-20,12.26,12.7,12.22,12.23,167883,0
2011-09-21,12.25,12.42,11.26,11.32,186962,0
2011-09-22,10.98,11.29,10.65,11.09,249727,0
2011-09-23,11.29,12.05,11.1,11.89,294360,0
2011-09-26,12.12,12.3,11.27,11.55,333463,0
2011-09-27,11.84,12.1,11.25,11.55,308409,0
2011-09-28,11.65,11.72,10.64,10.66,210329,0
2011-09-29,11.59,11.59,10.18,10.72,273009,0
2011-09-30,10.56,11.06,10.48,10.8,254269,0
2011-10-03,10.53,10.96,10.07,10.09,269047,0
2011-10-04,10.08,10.98,9.97,10.94,419506,0
2011-10-05,10.68,11.01,10.67,10.81,258129,0
2011-10-06,10.81,11.01,10.61,10.85,277135,0
2011-10-07,10.87,10.97,10.71,10.76,107910,0
2011-10-10,10.89,11.07,10.72,11,293657,0
2011-10-11,11.01,11.02,10.8,10.93,133515,0
2011-10-12,11,11.71,10.96,11.61,236915,0
2011-10-13,11.58,12.05,11.54,12,162964,0
2011-10-14,12.12,12.47,11.89,12.44,217202,0
2011-10-17,12.48,12.48,12.02,12.23,310381,0
2011-10-18,12.27,12.27,11.66,12.07,267751,0
2011-10-19,12.08,12.22,11.32,11.4,150404,0
2011-10-20,11.38,11.52,11.01,11.34,65057,0
2011-10-21,11.59,12.06,11.59,11.85,261071,0
2011-10-24,11.78,12.5,11.78,12.47,205927,0
2011-10-25,12.07,12.94,12.07,12.84,425168,0
2011-10-26,13.06,13.11,12.76,13.03,534140,0
2011-10-27,13.08,14.35,13.08,14.3,649515,0
2011-10-28,13.96,14.3,13.85,13.95,154192,0
2011-10-31,13.73,13.88,13.4,13.6,216561,0
2011-11-01,13.12,13.68,13.12,13.38,243654,0
2011-11-02,13.56,13.76,13.38,13.69,207914,0
2011-11-03,13.87,14.34,13.46,14.28,358846,0
2011-11-04,14.1,14.1,13.68,13.75,303630,0
2011-11-07,13.77,13.85,13.19,13.64,70993,0
2011-11-08,13.78,13.78,13.2,13.51,158674,0
2011-11-09,13.05,13.43,11.45,11.73,514267,0
2011-11-10,11.88,12.09,11.19,11.67,327465,0
2011-11-11,11.76,12.24,11.7,12.11,283735,0
2011-11-14,11.2,12.17,11.2,12.04,152173,0
2011-11-15,12,12.5,12,12.41,217611,0
2011-11-16,12.29,12.84,12.14,12.24,180729,0
2011-11-17,12.18,12.5,12.13,12.32,138141,0
2011-11-18,12.31,12.39,12.01,12.19,230037,0
2011-11-21,12.12,12.18,11.48,12.09,520040,0
2011-11-22,12.1,12.36,11.86,12.04,147501,0
2011-11-23,11.91,12.04,11.13,11.13,234948,0
2011-11-25,11.09,11.26,10.8,10.8,64954,0
2011-11-28,11.2,11.77,11.14,11.72,464346,0
2011-11-29,11.71,11.79,11.6,11.62,155244,0
2011-11-30,12.06,12.2,10.81,12.07,646083,0
2011-12-01,12.02,12.48,11.91,11.91,226317,0
2011-12-02,12.04,12.24,11.88,11.94,165132,0
2011-12-05,12.14,12.39,11.94,12.32,278563,0
2011-12-06,12.15,12.44,11.96,12.4,193504,0
2011-12-07,12.35,12.35,11.93,12.08,242441,0
2011-12-08,12.03,12.13,11.4,11.45,184448,0
2011-12-09,11.54,12.35,11.21,12.28,263216,0
2011-12-12,12.11,12.11,11.59,11.83,158497,0
2011-12-13,11.87,12.23,11.56,11.8,319880,0
2011-12-14,12.12,12.12,11.51,11.65,274720,0
2011-12-15,11.77,12.08,11.62,11.99,287121,0
2011-12-16,11.94,12.09,11.37,11.42,652185,0
2011-12-19,11.61,11.82,11.27,11.3,103138,0
2011-12-20,11.46,12.05,11.46,11.95,189791,0
2011-12-21,11.89,11.9,11.4,11.87,237042,0
2011-12-22,11.94,12.15,11.44,12.13,147206,0
2011-12-23,11.98,12.18,11.88,11.95,126901,0
2011-12-27,11.9,12.11,11.82,11.87,156782,0
2011-12-28,11.79,11.9,11.61,11.78,143726,0
2011-12-29,11.85,12.02,11.75,11.96,133488,0
2011-12-30,11.92,12.14,11.72,11.97,132023,0
2012-01-03,12.26,12.28,11.57,11.6,186391,0
2012-01-04,11.75,11.82,11.55,11.59,190737,0
2012-01-05,11.51,12.12,11.2,11.98,218753,0
2012-01-06,11.93,11.93,10.75,10.78,448851,0
2012-01-09,10.83,11.19,10.65,11.14,1452747,0
2012-01-10,11.22,11.42,11.12,11.17,193183,0
2012-01-11,11.08,11.38,10.95,11.37,470839,0
2012-01-12,11.3,11.83,11.19,11.79,257453,0
2012-01-13,11.6,12.13,11.6,12.1,246299,0
2012-01-17,11.97,12.3,11.97,12.23,263066,0
2012-01-18,12.25,12.67,12.17,12.65,223286,0
2012-01-19,12.78,13.25,12.68,13.09,262086,0
2012-01-20,12.67,13.21,12.67,13.08,232314,0
2012-01-23,13.06,13.59,13.04,13.4,262804,0
2012-01-24,13.37,13.79,13.15,13.78,306440,0
2012-01-25,13.87,14.39,13.75,14.2,416759,0
2012-01-26,14.13,14.24,13.88,14.12,283699,0
2012-01-27,14.02,14.29,13.65,14.1,248797,0
2012-01-30,13.54,14.87,13.54,14.81,392957,0
2012-01-31,14.83,15.17,14.69,14.98,370388,0
2012-02-01,15.03,15.67,14.61,14.72,578307,0
2012-02-02,14.55,15.18,14.45,14.73,346171,0
2012-02-03,14.74,15.02,14.73,14.98,262760,0
2012-02-06,14.87,14.95,14.62,14.85,152160,0
2012-02-07,14.74,14.74,14.32,14.69,266152,0
2012-02-08,14.65,14.69,12.55,13.79,470853,0
2012-02-09,13.91,15.16,13.86,15.09,1288466,0
2012-02-10,15.63,15.92,15.21,15.35,5962904,0
2012-02-13,15.49,15.89,15.2,15.56,1059574,0
2012-02-14,15.43,15.54,15.1,15.3,888231,0
2012-02-15,15.43,15.49,14.93,15.01,968751,0
2012-02-16,14.96,15.03,14.82,14.87,619052,0
2012-02-17,14.97,15.03,14.76,14.79,752898,0
2012-02-21,14.87,14.97,13.9,14.08,593569,0
2012-02-22,13.83,14.09,13.74,13.86,426095,0
2012-02-23,13.92,14.8,13.88,14.75,498155,0
2012-02-24,14.38,15,14.38,14.69,347419,0
2012-02-27,14.59,14.72,14.11,14.29,240755,0
2012-02-28,14.31,14.59,13.96,14.31,543509,0
2012-02-29,13.02,14.31,12.89,13.39,1142127,0
2012-03-01,13.72,13.93,13.2,13.82,461434,0
2012-03-02,13.79,14.12,13.65,14.07,1214413,0
2012-03-05,13.44,13.73,12.9,13.32,850710,0
2012-03-06,13.12,13.3,13,13.14,507748,0
2012-03-07,13.15,13.36,12.99,13.29,229226,0
2012-03-08,13.26,13.39,13.01,13.13,353207,0
2012-03-09,13.15,13.7,13.15,13.51,426086,0
2012-03-12,13.49,13.74,13.23,13.24,278639,0
2012-03-13,13.36,13.56,13.15,13.32,332979,0
2012-03-14,13.29,13.75,13.29,13.58,358748,0
2012-03-15,13.58,14.11,13.38,13.94,228944,0
2012-03-16,14,14.07,13.49,13.56,1121549,0
2012-03-19,13.55,13.88,13.48,13.72,358984,0
2012-03-20,13.53,13.61,13.24,13.32,237354,0
2012-03-21,13.35,13.43,13.2,13.26,278304,0
2012-03-22,13.21,13.3,12.81,12.9,306668,0
2012-03-23,12.93,13.34,12.9,13.29,357166,0
2012-03-26,13.43,13.69,13.43,13.65,385682,0
2012-03-27,13.65,13.91,13.65,13.78,291231,0
2012-03-28,13.78,13.98,13.15,13.23,286170,0
2012-03-29,13.15,13.46,12.91,13.03,306600,0
2012-03-30,13.16,13.34,13.02,13.31,450869,0
2012-04-02,13.21,13.71,13,13.67,316754,0
2012-04-03,13.65,14.04,13.65,13.82,271880,0
2012-04-04,13.66,13.95,13.33,13.82,429317,0
2012-04-05,13.54,13.86,13.49,13.61,208926,0
2012-04-09,13.32,13.41,13.12,13.36,241157,0
2012-04-10,13.35,13.36,12.96,13.01,389129,0
2012-04-11,13.11,13.23,12.83,13,357489,0
2012-04-12,12.85,13.08,12.85,12.85,487769,0
2012-04-13,12.85,12.97,12.79,12.86,301113,0
2012-04-16,12.89,13.06,12.84,12.93,159383,0
2012-04-17,13,13.03,12.87,12.88,210881,0
2012-04-18,12.85,13,12.8,12.8,240370,0
2012-04-19,12.85,13,12.6,12.66,354289,0
2012-04-20,12.94,12.95,12.3,12.38,317315,0
2012-04-23,12.19,12.46,12.06,12.45,339577,0
2012-04-24,12.39,12.91,12.32,12.91,299545,0
2012-04-25,13.04,13.27,12.91,13.01,397255,0
2012-04-26,12.96,13.21,12.94,12.99,238979,0
2012-04-27,13.05,13.2,12.83,13.09,297005,0
2012-04-30,13.12,13.38,13,13.21,215321,0
2012-05-01,13.11,13.32,12.92,12.95,312382,0
2012-05-02,12.9,13.07,12.72,12.75,317751,0
2012-05-03,12.77,12.93,12.7,12.84,544134,0
2012-05-04,12.74,12.85,12.29,12.32,250904,0
2012-05-07,12.24,13,12.2,12.98,389966,0
2012-05-08,12.83,12.91,12.55,12.86,478825,0
2012-05-09,12.76,12.82,12.34,12.74,170867,0
2012-05-10,12.84,12.84,12.3,12.32,244488,0
2012-05-11,12.25,12.75,12.2,12.68,291148,0
2012-05-14,12.52,13.24,12.52,13.2,276559,0
2012-05-15,13.14,13.26,12.62,12.64,310440,0
2012-05-16,12.67,12.81,12.42,12.5,216987,0
2012-05-17,12.54,12.57,11.86,11.88,265515,0
2012-05-18,11.84,11.87,11.26,11.27,295292,0
2012-05-21,11.28,11.89,11.24,11.87,277644,0
2012-05-22,11.89,12.1,11.52,11.57,332908,0
2012-05-23,11.47,12.04,11.38,11.89,261530,0
2012-05-24,11.98,12.16,11.87,12.03,150850,0
2012-05-25,11.98,12.17,11.8,11.86,164707,0
2012-05-29,12,12.03,11.76,12.01,380268,0
2012-05-30,11.85,11.99,11.76,11.89,190577,0
2012-05-31,11.87,12.25,11.79,11.92,600357,0
2012-06-01,11.66,11.94,11.6,11.89,541909,0
2012-06-04,11.95,12.19,11.75,12.04,165010,0
2012-06-05,11.94,12.34,11.9,11.93,532078,0
2012-06-06,11.98,12.58,11.98,12.3,353354,0
2012-06-07,12.52,12.59,12.22,12.24,185105,0
2012-06-08,12.17,12.6,12,12.38,211787,0
2012-06-11,12.53,12.7,12.37,12.41,383554,0
2012-06-12,12.63,12.75,12.12,12.4,395060,0
2012-06-13,12.4,12.93,12.4,12.49,413695,0
2012-06-14,12.51,13.02,12.39,12.98,330385,0
2012-06-15,12.92,13.5,12.92,13.33,912956,0
2012-06-18,13.23,13.75,13.14,13.52,380384,0
2012-06-19,13.52,14.14,13.43,14.13,432699,0
2012-06-20,14.12,14.27,13.8,14.16,375486,0
2012-06-21,14.13,14.34,13.96,14.21,836782,0
2012-06-22,14.22,15,14.06,14.5,3700657,0
2012-06-25,14.32,14.67,14.09,14.16,379021,0
2012-06-26,14.21,14.27,13.84,14,446763,0
2012-06-27,14.06,14.47,14,14.25,318437,0
2012-06-28,14.17,14.31,13.63,13.98,244541,0
2012-06-29,14.27,14.27,13.69,13.78,516928,0
2012-07-02,13.81,14.12,13.69,14,437002,0
2012-07-03,13.98,14.1,13.8,14,159023,0
2012-07-05,13.97,14.12,13.87,14.01,219184,0
2012-07-06,13.86,13.97,13.76,13.87,199806,0
2012-07-09,13.79,13.85,13.55,13.83,173831,0
2012-07-10,13.95,14.1,13.5,13.52,271580,0
2012-07-11,13.57,13.61,13.31,13.48,227426,0
2012-07-12,13.37,13.63,13.21,13.56,264575,0
2012-07-13,13.68,13.88,13.66,13.78,255954,0
2012-07-16,13.71,13.92,13.66,13.91,191300,0
2012-07-17,13.7,13.82,13.21,13.25,439289,0
2012-07-18,13.25,13.53,13.25,13.38,321775,0
2012-07-19,13.41,13.55,13.15,13.31,300035,0
2012-07-20,13.17,13.23,12.73,13.17,423485,0
2012-07-23,12.92,13.01,12.55,12.88,443239,0
2012-07-24,12.9,13.075,12.7,12.75,336091,0
2012-07-25,12.88,13.06,12.6,12.86,206194,0
2012-07-26,13.01,13.15,12.87,13.08,189188,0
2012-07-27,13.12,13.5,13.12,13.42,335116,0
2012-07-30,13.38,13.5,12.81,13.13,226380,0
2012-07-31,13.12,13.21,12.83,12.87,247778,0
2012-08-01,12.91,13.03,12.4,12.4,303601,0
2012-08-02,12.42,12.42,11.83,12.17,336185,0
2012-08-03,12.31,12.91,12.19,12.51,484382,0
2012-08-06,12.57,12.62,12.4,12.49,225789,0
2012-08-07,12.51,12.56,11.94,11.97,354702,0
2012-08-08,11.92,11.95,11.41,11.6,1176027,0
2012-08-09,11.65,11.86,11.59,11.83,246855,0
2012-08-10,11.83,11.83,11.29,11.53,852973,0
2012-08-13,11.53,11.65,11.31,11.58,492093,0
2012-08-14,11.69,11.76,11.55,11.69,268211,0
2012-08-15,11.65,11.97,11.65,11.86,249162,0
2012-08-16,11.86,12.18,11.811,12.13,200202,0
2012-08-17,12.15,12.3,12.13,12.29,297646,0
2012-08-20,12.5,12.56,11.9,12.11,398206,0
2012-08-21,12.2,12.6,12.2,12.37,328312,0
2012-08-22,12.32,12.49,12.14,12.17,262004,0
2012-08-23,12.2,12.26,12.05,12.15,246561,0
2012-08-24,12.12,12.54,12.05,12.5,338192,0
2012-08-27,12.6,12.805,12.35,12.71,843005,0
2012-08-28,12.75,12.83,12.6,12.72,245376,0
2012-08-29,12.46,12.8,12.45,12.66,232615,0
2012-08-30,12.6,13.5,11.4,12.42,3273740,0
2012-08-31,12.37,12.75,11.86,12.53,1573257,0
2012-09-04,12.61,12.65,12.16,12.45,973800,0
2012-09-05,12.43,12.56,12.28,12.31,611407,0
2012-09-06,12.41,12.55,12.241,12.4,1009075,0
2012-09-07,12.5,12.59,12.07,12.21,512479,0
2012-09-10,12.16,12.16,11.91,11.94,573212,0
2012-09-11,11.94,12.02,11.89,11.95,408355,0
2012-09-12,11.96,12.31,11.96,12.28,881674,0
2012-09-13,12.28,13.18,12.27,13.16,622059,0
2012-09-14,13.13,13.31,12.94,13.31,966032,0
2012-09-17,13.27,13.48,13.09,13.32,483100,0
2012-09-18,13.3,13.67,13.3,13.61,1418496,0
2012-09-19,13.61,13.66,13.08,13.1,627320,0
2012-09-20,13.07,13.99,13.07,13.92,667587,0
2012-09-21,14.29,14.34,13.95,14.23,1777905,0
2012-09-24,14.15,14.29,13.93,14.21,735213,0
2012-09-25,14.22,14.36,13.15,13.26,715885,0
2012-09-26,13.27,13.5,12.81,13.25,704624,0
2012-09-27,13.27,13.4,13.08,13.34,578310,0
2012-09-28,13.26,13.27,12.77,12.78,342223,0
2012-10-01,12.89,13.07,12.78,12.99,451288,0
2012-10-02,13,13,12.75,12.89,355704,0
2012-10-03,12.87,13,12.68,12.93,352658,0
2012-10-04,12.97,13,12.59,12.88,243895,0
2012-10-05,12.94,13.08,12.81,13.07,254276,0
2012-10-08,13.01,13.04,12.73,12.75,237505,0
2012-10-09,12.79,12.89,12.61,12.81,284650,0
2012-10-10,12.79,12.86,12.45,12.55,407738,0
2012-10-11,12.67,13.32,12.66,13.11,552874,0
2012-10-12,13.16,13.42,13.1,13.4,608292,0
2012-10-15,13.4,13.5,13.01,13.19,602094,0
2012-10-16,13.61,13.7,12.89,13.27,552093,0
2012-10-17,13.3,13.41,13.02,13.19,426582,0
2012-10-18,13.21,13.4,13.2,13.26,264505,0
2012-10-19,13.13,13.15,12.21,12.63,755393,0
2012-10-22,12.73,12.82,12.27,12.5,732652,0
2012-10-23,12.43,12.5,12.05,12.25,506691,0
2012-10-24,12.33,12.74,12.22,12.28,272489,0
2012-10-25,12.42,12.46,12.04,12.16,330626,0
2012-10-26,12.19,12.29,12.05,12.11,266610,0
2012-10-31,12.15,12.2,11.535,11.63,335217,0
2012-11-01,11.67,12.07,11.5,11.61,557942,0
2012-11-02,11.63,11.79,11.16,11.33,670200,0
2012-11-05,11.36,11.88,11.25,11.295,359080,0
2012-11-06,11.37,11.43,11.14,11.28,356195,0
2012-11-07,11.33,11.74,11.13,11.54,382009,0
2012-11-08,11.54,11.93,11.51,11.68,446821,0
2012-11-09,11.78,12.44,11.5,12.01,583993,0
2012-11-12,12.09,12.37,12,12.16,376713,0
2012-11-13,11.78,12.49,11.78,12.36,389585,0
2012-11-14,12.39,12.49,11.18,11.21,674519,0
2012-11-15,11.19,11.42,10.58,10.69,496710,0
2012-11-16,10.65,10.7,10.02,10.44,775100,0
2012-11-19,10.72,11.949,10.68,11.15,1087042,0
2012-11-20,11.09,11.23,10.41,10.74,478851,0
2012-11-21,10.77,11.15,10.378,10.85,597504,0
2012-11-23,10.89,11.17,10.67,10.88,136724,0
2012-11-26,10.88,11.08,10.72,11.015,413961,0
2012-11-27,11,11.03,10.75,10.79,251170,0
2012-11-28,11.01,11.25,10.74,11,454472,0
2012-11-29,11.2,11.3,10.7,10.8,378026,0
2012-11-30,10.85,11.05,10.17,10.8,581349,0
2012-12-03,10.88,10.88,10.4,10.62,249422,0
2012-12-04,10.77,10.82,10.13,10.49,486836,0
2012-12-05,10.26,10.62,10.01,10.46,520355,0
2012-12-06,10.37,11.15,10.32,11.13,730088,0
2012-12-07,11.22,11.48,11.06,11.23,334520,0
2012-12-10,11.28,11.29,10.97,11.03,453683,0
2012-12-11,11.07,11.33,10.69,11.31,543267,0
2012-12-12,11.32,11.45,11.14,11.16,276734,0
2012-12-13,11.29,11.42,11.08,11.23,181810,0
2012-12-14,11.16,11.16,10.67,10.76,953286,0
2012-12-17,10.83,11,10.67,10.96,407046,0
2012-12-18,10.95,11.13,10.74,10.93,859191,0
2012-12-19,10.9,10.92,10.36,10.57,828637,0
2012-12-20,10.59,10.93,10.4,10.91,655400,0
2012-12-21,10.95,10.95,10.5,10.69,1426441,0
2012-12-24,10.7,10.73,10.51,10.73,130116,0
2012-12-26,10.73,10.99,10.6,10.92,439016,0
2012-12-27,10.9,11.14,10.8,11,525444,0
2012-12-28,10.92,11.07,10.88,10.93,314419,0
2012-12-31,10.87,11.12,10.87,11.08,494701,0
2013-01-02,11.38,11.71,11.11,11.54,707967,0
2013-01-03,11.52,11.87,11.3,11.86,343944,0
2013-01-04,11.95,12.41,11.81,12.38,684345,0
2013-01-07,12.29,13.39,12.22,13.27,1820760,0
2013-01-08,13.22,14.09,13.18,14,2466582,0
2013-01-09,13.93,14.12,13.59,14.08,2537588,0
2013-01-10,14.13,14.23,13.79,14.04,1051161,0
2013-01-11,14.04,14.74,13.961,14.71,943863,0
2013-01-14,14.69,15.091,14.36,14.74,1614900,0
2013-01-15,14.65,15.14,14.29,14.69,1176902,0
2013-01-16,14.02,14.2,13.24,13.6,3382916,0
2013-01-17,13.51,13.68,13.27,13.54,1313787,0
2013-01-18,13.57,13.72,13.3,13.51,845707,0
2013-01-22,13.47,13.54,12.96,13.17,965114,0
2013-01-23,13.05,13.15,12.91,13.03,712423,0
2013-01-24,12.98,13.579,12.94,13.38,810925,0
2013-01-25,13.44,13.49,13.175,13.25,484594,0
2013-01-28,13.3,13.4,13,13.16,855338,0
2013-01-29,13.19,13.26,12.92,13.02,764365,0
2013-01-30,12.96,13,12.84,12.91,585328,0
2013-01-31,12.8,12.88,12.62,12.82,463228,0
2013-02-01,12.83,13.1,12.49,13.08,733229,0
2013-02-04,12.833,13.25,12.833,13.14,488681,0
2013-02-05,13.16,13.39,13.13,13.2,545699,0
2013-02-06,13.1,13.32,13.1,13.29,256121,0
2013-02-07,13.3,13.31,13.12,13.2,274193,0
2013-02-08,13.2,13.39,13.01,13.3,269233,0
2013-02-11,13.33,13.455,13.31,13.4,426377,0
2013-02-12,13.43,13.67,13.43,13.67,430798,0
2013-02-13,13.93,14.2,13.74,13.88,561980,0
2013-02-14,13.63,13.98,13.63,13.88,346097,0
2013-02-15,14,14.12,13.75,13.85,400227,0
2013-02-19,13.85,14.21,13.847,14.19,465684,0
2013-02-20,14.19,14.55,14.19,14.51,629376,0
2013-02-21,14.49,14.685,14.38,14.44,655971,0
2013-02-22,14.56,14.64,14.24,14.5,346176,0
2013-02-25,14.55,14.67,14.41,14.5,908500,0
2013-02-26,14.54,14.78,14.39,14.56,659356,0
2013-02-27,14.6,14.84,14.43,14.73,432151,0
2013-02-28,14.7,14.99,14.64,14.93,482839,0
2013-03-01,14.69,14.95,14.55,14.94,481101,0
2013-03-04,14.88,15.86,14.69,15.75,904964,0
2013-03-05,15.69,15.8,15.35,15.65,758500,0
2013-03-06,15.73,16.24,15.54,16.23,1414884,0
2013-03-07,16.2,16.58,15.955,16.38,472982,0
2013-03-08,16.56,16.56,16.18,16.46,746612,0
2013-03-11,16.35,17.24,16.35,17.18,970331,0
2013-03-12,17.35,17.56,16.93,17.49,857852,0
2013-03-13,17.46,17.65,17.32,17.5,975000,0
2013-03-14,17.49,17.74,17.03,17.68,614742,0
2013-03-15,18.15,19.15,18.1,18.85,2884594,0
2013-03-18,18.54,19.67,18.33,18.49,1915948,0
2013-03-19,18.49,18.75,18.23,18.63,655369,0
2013-03-20,18.71,18.82,18.43,18.71,734065,0
2013-03-21,18.64,18.97,18.48,18.52,751175,0
2013-03-22,18.53,18.83,18.33,18.74,378791,0
2013-03-25,18.81,18.93,18.61,18.85,368734,0
2013-03-26,18.76,18.76,17.44,18.11,907760,0
2013-03-27,17.91,18.41,17.84,18.24,553613,0
2013-03-28,18.31,18.61,18.15,18.285,1100209,0
2013-04-01,18.35,18.38,17.33,17.5,1009021,0
2013-04-02,17.515,18.05,17.395,17.69,806720,0
2013-04-03,17.62,17.69,17.025,17.1,967135,0
2013-04-04,17.24,17.82,17,17.63,872279,0
2013-04-05,17.43,17.99,17.26,17.92,513427,0
2013-04-08,17.98,18.04,17.2,17.64,921981,0
2013-04-09,17.63,17.97,17.34,17.61,663437,0
2013-04-10,17.64,17.97,17.55,17.95,734906,0
2013-04-11,17.93,18.02,17.735,17.77,448888,0
2013-04-12,17.66,18.33,17.52,18.17,746266,0
2013-04-15,17.94,17.94,16.38,16.92,2756178,0
2013-04-16,16.96,17.475,16.91,17.43,748196,0
2013-04-17,17.27,17.84,17.26,17.8,902448,0
2013-04-18,17.64,18.085,17.44,17.5,942273,0
2013-04-19,17.42,17.85,17.4,17.79,567453,0
2013-04-22,17.89,18.253,17.72,17.89,554898,0
2013-04-23,16.11,17.33,16.01,16.77,2973808,0
2013-04-24,16.1,16.34,15.29,16.3,2538729,0
2013-04-25,16.28,16.32,15.2,15.25,2059025,0
2013-04-26,15.21,15.65,15.11,15.59,1099379,0
2013-04-29,15.66,15.75,15.23,15.27,822335,0
2013-04-30,15.34,15.38,15.095,15.21,754975,0
2013-05-01,15.21,15.29,14.62,14.73,1634178,0
2013-05-02,14.81,14.88,14.58,14.66,1237078,0
2013-05-03,14.69,15.07,14.59,14.61,825163,0
2013-05-06,14.1,14.54,14.05,14.39,858724,0
2013-05-07,14.46,14.615,14.26,14.39,518718,0
2013-05-08,14.38,14.61,14.23,14.59,769144,0
2013-05-09,14.5,14.65,14.27,14.57,588017,0
2013-05-10,14.63,14.81,14.51,14.81,407513,0
2013-05-13,14.76,15.48,14.65,15.47,702315,0
2013-05-14,15.45,16,15.4,15.96,695046,0
2013-05-15,15.91,15.91,14.84,15.07,825864,0
2013-05-16,15.01,15.01,14.48,14.6,656434,0
2013-05-17,14.6,14.7,14.25,14.39,1255069,0
2013-05-20,14.25,14.39,13.76,13.83,1578891,0
2013-05-21,13.41,13.71,13.16,13.49,2296284,0
2013-05-22,13.45,13.65,12.65,12.91,6675447,0
2013-05-23,12.73,12.915,12.41,12.52,2126678,0
2013-05-24,12.52,12.93,12.495,12.83,986513,0
2013-05-28,12.67,12.96,12.535,12.74,1114711,0
2013-05-29,12.68,13.09,12.05,13.07,1797047,0
2013-05-30,13.22,13.97,13.11,13.77,1662034,0
2013-05-31,13.69,13.84,13.28,13.35,2357684,0
2013-06-03,13.44,13.62,12.684,13.22,1312941,0
2013-06-04,13.11,13.11,12.43,12.51,830684,0
2013-06-05,12.5,12.85,12.36,12.79,917096,0
2013-06-06,12.82,13.13,12.5,12.88,1202764,0
2013-06-07,12.98,13.48,12.98,13.38,1127854,0
2013-06-10,13.4,13.49,13.05,13.21,1086239,0
2013-06-11,13.06,13.15,12.76,12.81,397808,0
2013-06-12,12.82,13,12.16,12.28,1052277,0
2013-06-13,12.25,12.25,11.95,12.08,561635,0
2013-06-14,11.96,12.01,11.55,11.76,1232205,0
2013-06-17,11.89,11.95,11.69,11.9,731840,0
2013-06-18,11.95,12.55,11.92,12.43,1321384,0
2013-06-19,12.39,12.55,12.08,12.14,655188,0
2013-06-20,11.97,12.09,11.26,11.31,1135700,0
2013-06-21,11.41,11.47,11.21,11.4,3150118,0
2013-06-24,11.26,11.36,10.98,11.01,1158111,0
2013-06-25,11.04,11.26,10.55,10.72,1161456,0
2013-06-26,10.78,10.92,10.66,10.71,1552697,0
2013-06-27,10.76,10.94,10.19,10.22,991290,0
2013-06-28,10.18,10.18,9.83,9.93,3262317,0
2013-07-01,10,10.81,10,10.24,1698797,0
2013-07-02,10.2,10.36,9.9,9.98,997004,0
2013-07-03,9.94,10.09,9.83,10,302292,0
2013-07-05,10.21,10.5,9.96,10.48,864257,0
2013-07-08,10.5,10.7,10.28,10.55,874268,0
2013-07-09,10.6,10.69,10.4,10.43,727535,0
2013-07-10,10.42,10.5,10.3,10.33,790237,0
2013-07-11,10.52,10.71,10.31,10.56,867732,0
2013-07-12,10.51,11.12,10.45,11.11,1635692,0
2013-07-15,11.16,11.49,11.02,11.33,749831,0
2013-07-16,11.37,11.84,11.26,11.39,858898,0
2013-07-17,11.44,11.58,11.163,11.21,629509,0
2013-07-18,11.23,11.41,11.16,11.31,467103,0
2013-07-19,11.28,11.36,11.13,11.23,480596,0
2013-07-22,11.14,11.3,10.92,11.08,964076,0
2013-07-23,12.25,12.25,11.21,11.29,2162852,0
2013-07-24,11.85,12,11.445,11.54,1649405,0
2013-07-25,11.53,12.41,11.34,12.39,973630,0
2013-07-26,12.34,12.54,12.12,12.49,860201,0
2013-07-29,12.42,12.46,12.07,12.13,693346,0
2013-07-30,12.15,12.22,11.96,12.2,500164,0
2013-07-31,12.12,12.29,11.88,12.24,888618,0
2013-08-01,12.33,13.03,12.06,12.93,1423614,0
2013-08-02,12.54,12.9,12.51,12.59,1140125,0
2013-08-05,12.61,12.805,12.23,12.27,621044,0
2013-08-06,12.27,12.4,11.74,11.77,675807,0
2013-08-07,11.84,12,11.61,11.66,700568,0
2013-08-08,11.7,11.715,11.35,11.51,459215,0
2013-08-09,11.45,11.83,11.45,11.63,474075,0
2013-08-12,11.65,11.86,11.55,11.64,421146,0
2013-08-13,11.73,12,11.39,11.41,558444,0
2013-08-14,11.39,11.5,11.08,11.2,362499,0
2013-08-15,11.09,11.15,10.53,10.64,613315,0
2013-08-16,10.38,10.574,10.115,10.35,987512,0
2013-08-19,10.33,10.59,10.2,10.42,655135,0
2013-08-20,10.45,10.75,10.39,10.74,624699,0
2013-08-21,10.75,11.065,10.68,11.06,1225577,0
2013-08-22,11.1,11.3,11.04,11.21,1207552,0
2013-08-23,11.2,11.335,10.95,11.3,678795,0
2013-08-26,11.36,12.32,11.16,11.99,1105552,0
2013-08-27,11.82,12.03,11.421,11.46,739223,0
2013-08-28,11.47,11.7,11.2,11.28,839646,0
2013-08-29,11.24,11.77,11.24,11.76,458843,0
2013-08-30,11.73,11.82,11.49,11.65,401193,0
2013-09-03,11.52,11.75,11.16,11.63,627800,0
2013-09-04,11.63,12.17,11.62,12.17,575571,0
2013-09-05,12.26,12.61,12.18,12.46,673450,0
2013-09-06,12.57,12.95,12.4,12.8,907550,0
2013-09-09,12.94,13.45,12.85,13.25,1121525,0
2013-09-10,13.31,13.44,13.17,13.3,840486,0
2013-09-11,13.2,13.2,12.53,12.88,1956917,0
2013-09-12,12.88,13.19,12.82,13.03,833878,0
2013-09-13,13.08,13.54,13.08,13.43,1173441,0
2013-09-16,13.43,13.86,13.43,13.64,1155322,0
2013-09-17,13.3,13.65,13.03,13.5,1254173,0
2013-09-18,13.52,13.95,13.32,13.49,1391107,0
2013-09-19,13.55,13.79,12.66,12.84,1622076,0
2013-09-20,12.85,13,12.09,12.1,2414897,0
2013-09-23,11.97,12.17,11.92,12.02,2111606,0
2013-09-24,12,12.01,11.69,11.88,968774,0
2013-09-25,11.9,12.03,11.59,11.6,898100,0
2013-09-26,11.64,11.91,11.6,11.77,853900,0
2013-09-27,11.72,12.06,11.65,11.97,1319800,0
2013-09-30,11.95,11.99,11.3,11.84,1499600,0
2013-10-01,11.89,12.18,11.53,11.66,1749568,0
2013-10-02,11.54,12.16,11.54,12.14,1324552,0
2013-10-03,12.11,12.18,11.63,11.72,604079,0
2013-10-04,11.72,11.99,11.52,11.52,1340119,0
2013-10-07,11.4,11.65,11.12,11.3,1222332,0
2013-10-08,11.31,11.31,10.82,10.99,1304500,0
2013-10-09,11,11.06,10.33,10.72,1261500,0
2013-10-10,10.89,11.01,10.55,10.69,1555700,0
2013-10-11,10.63,10.88,10.36,10.88,1201600,0
2013-10-14,10.83,10.9,10.44,10.69,812300,0
2013-10-15,10.67,11.15,10.55,10.87,1214700,0
2013-10-16,10.91,11.17,10.88,11.11,656500,0
2013-10-17,11.07,11.55,10.78,10.93,638700,0
2013-10-18,11.05,11.15,10.58,10.7,805708,0
2013-10-21,10.71,10.88,10.04,10.36,1492100,0
2013-10-22,10.45,10.45,9.64,10.09,1456689,0
2013-10-23,9.96,10.09,9.89,9.95,1439800,0
2013-10-24,10.75,10.78,10.05,10.18,1714409,0
2013-10-25,10.14,10.23,9.97,10.03,1349147,0
2013-10-28,10.02,10.02,9.86,9.88,949600,0
2013-10-29,9.88,10.09,9.7,10.02,1125600,0
2013-10-30,9.99,10,9.75,9.86,1438800,0
2013-10-31,9.84,9.86,9.53,9.605,846161,0
2013-11-01,9.6,9.83,9.53,9.59,1053800,0
2013-11-04,9.6,9.76,9.43,9.69,611500,0
2013-11-05,9.62,9.84,9.53,9.68,572397,0
2013-11-06,9.72,9.78,9.13,9.37,1602295,0
2013-11-07,9.31,9.46,9.08,9.25,1055388,0
2013-11-08,9.29,9.64,9.13,9.24,770800,0
2013-11-11,9.26,9.41,9.03,9.3,478600,0
2013-11-12,9.3,9.41,9.07,9.23,374637,0
2013-11-13,9.13,9.57,8.95,9.57,1294980,0
2013-11-14,9.61,9.96,9.61,9.8,681873,0
2013-11-15,9.79,10.17,9.71,9.95,1023500,0
2013-11-18,9.98,10.46,9.94,10.05,1370300,0
2013-11-19,10.07,10.26,9.94,10.18,698000,0
2013-11-20,10.21,10.4,10.18,10.24,544894,0
2013-11-21,10.3,10.6,10.26,10.53,678400,0
2013-11-22,10.56,10.93,10.47,10.58,1086700,0
2013-11-25,10.53,11.15,10.35,11.11,1044300,0
2013-11-26,11.16,11.52,10.9,11.43,864100,0
2013-11-27,11.45,11.6,11.26,11.36,1032100,0
2013-11-29,11.44,11.57,11.34,11.42,356350,0
2013-12-02,11.52,11.73,11.4,11.51,998300,0
2013-12-03,11.49,11.58,11.19,11.22,1262400,0
2013-12-04,11.15,11.38,11.1,11.31,564717,0
2013-12-05,11.28,11.35,10.94,11.1,508436,0
2013-12-06,11.15,11.52,11.05,11.28,529200,0
2013-12-09,11.34,11.5,11.24,11.45,585900,0
2013-12-10,11.43,11.5,10.91,11.36,782400,0
2013-12-11,11.31,11.49,10.89,11.19,1245800,0
2013-12-12,11.22,11.31,10.72,11.01,916100,0
2013-12-13,11.08,11.24,10.62,10.63,1120600,0
2013-12-16,10.61,11.2,10.61,10.85,1362800,0
2013-12-17,10.84,11.03,10.66,10.68,773370,0
2013-12-18,10.71,10.94,10.45,10.82,683461,0
2013-12-19,10.78,11.26,10.72,11.24,749100,0
2013-12-20,11.29,11.83,10.96,11.76,2358900,0
2013-12-23,11.77,12.11,11.56,12,1349500,0
2013-12-24,11.96,11.96,11.59,11.79,368527,0
2013-12-26,11.82,12,11.71,11.88,460500,0
2013-12-27,11.96,12,11.71,11.87,392000,0
2013-12-30,11.9,12.19,11.77,11.95,327897,0
2013-12-31,11.95,12.09,11.59,11.61,500483,0
2014-01-02,11.67,12.15,11.59,12.15,767899,0
2014-01-03,12.14,12.24,11.9,12.03,602546,0
2014-01-06,12.06,12.14,11.36,11.53,1069600,0
2014-01-07,11.57,11.72,11.22,11.43,895900,0
2014-01-08,11.42,12.34,11.41,12.23,1690200,0
2014-01-09,12.34,12.74,12.11,12.39,1252200,0
2014-01-10,12.94,13.48,12.5,12.94,3620600,0
2014-01-13,12.84,13.03,12.34,12.4,1300100,0
2014-01-14,12.26,12.71,11.9,12.61,772700,0
2014-01-15,12.61,12.73,12.23,12.37,980015,0
2014-01-16,12.39,12.59,12.1,12.25,809400,0
2014-01-17,12.23,12.69,12.18,12.66,981200,0
2014-01-21,12.5,14.98,12.5,14.75,4108700,0
2014-01-22,14.69,15.05,14.09,14.45,1956100,0
2014-01-23,14.39,14.63,14.06,14.6,1329210,0
2014-01-24,14.46,14.59,14.2,14.36,1460200,0
2014-01-27,14.42,14.45,13.53,13.65,1377552,0
2014-01-28,13.65,14.35,13.44,14.23,1157200,0
2014-01-29,14.09,14.21,13.64,13.73,645900,0
2014-01-30,13.84,14.57,13.5,14.43,975666,0
2014-01-31,14.1,14.57,13.79,13.87,822200,0
2014-02-03,13.87,14.395,13,13.14,897502,0
2014-02-04,13.27,13.45,13.02,13.14,539692,0
2014-02-05,12.73,13.08,12.41,12.78,962927,0
2014-02-06,12.86,12.93,12.1,12.32,882289,0
2014-02-07,12.38,13.11,12.23,12.59,953582,0
2014-02-10,12.6,13.16,12.56,12.62,638248,0
2014-02-11,12.54,13.55,12.27,13.05,2077916,0
2014-02-12,13.05,13.75,13.05,13.5,7691694,0
2014-02-13,13.4,14.07,13.2,14,1073179,0
2014-02-14,14.02,14.32,13.8,13.8,1067303,0
2014-02-18,14.21,14.66,14.1,14.62,1345834,0
2014-02-19,14.5,15.31,14.43,14.72,2262047,0
2014-02-20,14.7,15.35,14.67,15.01,1756971,0
2014-02-21,15.12,15.12,14.82,15.01,1838606,0
2014-02-24,14.98,15.24,14.82,14.99,1079279,0
2014-02-25,15,15.25,14.71,15.05,1703630,0
2014-02-26,15.06,15.34,14.94,15.1,1271009,0
2014-02-27,15.18,15.46,14.78,15.35,1370583,0
2014-02-28,15.35,15.47,14.04,14.51,2637578,0
2014-03-03,14.15,14.26,13.71,14.11,1061856,0
2014-03-04,14.39,15,13.96,14.89,967119,0
2014-03-05,14.98,14.98,14.69,14.84,749939,0
2014-03-06,14.85,14.97,14.05,14.1,858660,0
2014-03-07,14.1,14.11,13.48,13.88,997414,0
2014-03-10,13.85,14.33,13.85,14.15,757591,0
2014-03-11,14.16,14.345,13.295,13.39,1155717,0
2014-03-12,13.24,13.55,12.99,13.06,980506,0
2014-03-13,13.08,13.32,12.63,12.74,1157598,0
2014-03-14,12.7,13.32,12.35,12.76,773863,0
2014-03-17,12.9,13.27,12.8,12.89,607228,0
2014-03-18,12.89,13.8,12.89,13.6,920670,0
2014-03-19,13.54,13.85,13.506,13.74,1085013,0
2014-03-20,13.68,13.92,13.365,13.73,656603,0
2014-03-21,13.77,13.88,12.82,13.25,2359214,0
2014-03-24,13.47,13.47,12.1,12.13,1178014,0
2014-03-25,12.4,12.62,11.79,12.39,865978,0
2014-03-26,12.49,12.68,11.92,12.3,1587000,0
2014-03-27,12.25,12.62,11.75,12.29,933035,0
2014-03-28,12.27,12.67,11.75,11.97,1735559,0
2014-03-31,12.08,12.46,12,12.32,1024144,0
2014-04-01,12.32,13.02,12.05,12.97,1536994,0
2014-04-02,13.06,13.2,12.33,12.55,1297848,0
2014-04-03,12.5,12.5,11.21,11.52,1525124,0
2014-04-04,11.57,11.92,10.66,11.01,1740020,0
2014-04-07,11,11.48,10.6,10.89,1379253,0
2014-04-08,11.164,11.164,10.465,10.56,859359,0
2014-04-09,10.65,11.03,10.5,10.91,1231343,0
2014-04-10,10.88,10.9,10.2,10.32,1561528,0
2014-04-11,10.25,10.425,9.73,9.85,1728344,0
2014-04-14,9.9,10.14,9.01,9.71,2201088,0
2014-04-15,9.91,10.6,9.28,10.33,2277889,0
2014-04-16,10.25,10.75,10.13,10.61,1824110,0
2014-04-17,10.48,10.91,10.28,10.45,1109607,0
2014-04-21,9.9,11.19,9.9,11.19,1009977,0
2014-04-22,11.29,12.09,11.29,12.06,2103754,0
2014-04-23,12.01,12.03,11.455,11.78,2957962,0
2014-04-24,11.83,12.05,11.37,12.01,2774207,0
2014-04-25,11.89,11.89,10.59,10.68,1921023,0
2014-04-28,10.68,10.68,9.9,10.17,2512167,0
2014-04-29,10.23,11.98,10.23,11.31,3613130,0
2014-04-30,11.12,11.27,10.63,11.02,2623076,0
2014-05-01,11.08,11.54,10.95,11.53,1862335,0
2014-05-02,11.59,11.82,11.43,11.79,1570826,0
2014-05-05,11.69,12.48,11.34,12.44,1328226,0
2014-05-06,12.32,12.56,11.86,12.44,1275585,0
2014-05-07,12.5,12.5,11.81,12.11,2235470,0
2014-05-08,12.04,12.34,11.375,11.52,1912328,0
2014-05-09,11.55,12.665,11.55,12.65,1248432,0
2014-05-12,12.79,13.49,12.66,13.11,2561581,0
2014-05-13,13.126,13.345,12.92,12.94,1829557,0
2014-05-14,12.94,14.03,12.77,13.72,2174760,0
2014-05-15,13.56,13.9,13.41,13.74,951692,0
2014-05-16,13.96,13.97,13.25,13.62,1164015,0
2014-05-19,13.63,13.83,13.46,13.75,1327027,0
2014-05-20,13.69,13.86,13.34,13.43,1013042,0
2014-05-21,13.49,13.86,13.3,13.83,1817677,0
2014-05-22,13.85,14.19,13.73,14.1,1640904,0
2014-05-23,14.1,14.16,13.68,13.91,1340161,0
2014-05-27,14.2,14.22,13.84,14.2,1542954,0
2014-05-28,14.19,14.63,14.145,14.49,1179293,0
2014-05-29,14.51,14.71,14.34,14.52,1546511,0
2014-05-30,14.5,14.79,14.15,14.32,2303994,0
2014-06-02,14.34,14.34,13.615,13.75,679373,0
2014-06-03,13.66,13.91,13.345,13.77,719918,0
2014-06-04,13.68,14.03,13.4,13.89,579069,0
2014-06-05,13.92,14.31,13.75,14.23,761553,0
2014-06-06,14.23,14.59,14.07,14.5,1297803,0
2014-06-09,14.48,14.71,14.28,14.31,1169478,0
2014-06-10,14.25,14.56,13.98,14.25,1094600,0
2014-06-11,14.47,14.47,13.98,14.23,1136759,0
2014-06-12,14.25,14.45,13.98,14.27,1044411,0
2014-06-13,14.35,14.99,14.26,14.66,1573171,0
2014-06-16,14.6,15,14.39,14.62,1024151,0
2014-06-17,14.56,14.945,14.53,14.77,718317,0
2014-06-18,14.7,15.21,14.7,14.96,1709234,0
2014-06-19,14.9,15.43,14.81,15.41,1502971,0
2014-06-20,15.42,15.45,14.89,15.025,1976207,0
2014-06-23,14.74,15.28,14.74,15.01,638637,0
2014-06-24,15.01,15.4,14.77,14.89,887014,0
2014-06-25,14.9,15.3,14.85,15.11,1835968,0
2014-06-26,15.18,15.5,15.02,15.41,810018,0
2014-06-27,15.31,15.67,15.224,15.5,2739832,0
2014-06-30,15.56,15.83,15.29,15.33,944991,0
2014-07-01,15.4,15.605,15.16,15.48,1402712,0
2014-07-02,15.52,15.67,15.39,15.6,663700,0
2014-07-03,15.78,15.9,15.52,15.69,573775,0
2014-07-07,15.69,15.74,14.775,14.85,1227023,0
2014-07-08,14.92,14.99,13.78,14.17,1920672,0
2014-07-09,14.34,14.505,14.02,14.39,973172,0
2014-07-10,14.28,14.54,13.82,14.41,693166,0
2014-07-11,14.36,15.01,14.35,14.85,678488,0
2014-07-14,15.1,15.19,14.7,15.03,498161,0
2014-07-15,15.04,15.225,13.84,13.87,1098227,0
2014-07-16,14,14.283,13.655,14,851748,0
2014-07-17,13.89,14.64,13.1,13.33,941765,0
2014-07-18,13.3,14.52,13.3,14.46,1110835,0
2014-07-21,14.37,14.68,14.01,14.61,670060,0
2014-07-22,14.71,14.95,14.335,14.47,563624,0
2014-07-23,14.52,15.13,14.26,15.05,1000085,0
2014-07-24,15.06,15.52,15.06,15.4,1676613,0
2014-07-25,15.5,15.5,14.95,15.36,561620,0
2014-07-28,15.37,15.42,14.85,15.1,783035,0
2014-07-29,15.12,15.55,14.99,15.18,2533522,0
2014-07-30,15.44,15.95,15.07,15.22,1567414,0
2014-07-31,14.96,15.09,14.74,14.8,1372088,0
2014-08-01,14.8,15.11,14.3,14.58,2103723,0
2014-08-04,14.63,14.92,14.17,14.85,1065874,0
2014-08-05,13.45,14.23,12.96,13.46,4248710,0
2014-08-06,13.36,14.14,13.36,13.93,2103207,0
2014-08-07,14,14,13.04,13.29,1856352,0
2014-08-08,13.32,13.6,13.28,13.5,2573388,0
2014-08-11,13.63,13.73,13.335,13.39,748606,0
2014-08-12,13.4,13.72,13.25,13.35,512058,0
2014-08-13,13.31,13.72,13.25,13.27,872237,0
2014-08-14,13.31,13.5,13.01,13.07,1291110,0
2014-08-15,13.025,13.605,13.025,13.52,896255,0
2014-08-18,13.68,13.74,13.21,13.31,901578,0
2014-08-19,13.32,13.36,13.01,13.19,686819,0
2014-08-20,13.14,13.438,13.05,13.11,455578,0
2014-08-21,13.14,13.14,12.4,12.48,775958,0
2014-08-22,12.48,12.48,12.04,12.17,1094008,0
2014-08-25,12.25,12.6,12.23,12.59,813347,0
2014-08-26,12.66,12.97,12.57,12.95,583213,0
2014-08-27,13,13.15,12.82,12.89,448701,0
2014-08-28,12.79,13,12.65,12.65,501750,0
2014-08-29,12.65,12.95,12.56,12.94,490103,0
2014-09-02,13,13.145,12.88,13.11,920305,0
2014-09-03,13.17,13.4,12.96,12.99,561383,0
2014-09-04,12.47,12.71,12.18,12.37,2321062,0
2014-09-05,12.36,13.07,12.14,13.05,1614339,0
2014-09-08,12.96,13.09,12.48,12.86,1680381,0
2014-09-09,12.81,13.575,12.68,13.4,1693488,0
2014-09-10,13.42,13.79,12.971,13.77,1147858,0
2014-09-11,13.69,14.22,13.43,13.95,1210043,0
2014-09-12,13.99,14.178,13.1,13.27,1100454,0
2014-09-15,13.25,13.49,12.57,12.59,905670,0
2014-09-16,12.82,12.82,12.12,12.24,1734270,0
2014-09-17,12.28,12.72,12.24,12.52,946434,0
2014-09-18,12.63,12.86,12.37,12.85,775353,0
2014-09-19,12.89,12.93,12.38,12.6,1663167,0
2014-09-22,12.65,12.65,11.97,12.27,1106921,0
2014-09-23,12.37,12.63,12.19,12.19,728518,0
2014-09-24,12.24,12.78,12.15,12.67,1257665,0
2014-09-25,12.59,13.42,12.44,12.99,1500317,0
2014-09-26,13.01,13.155,12.71,12.99,1288154,0
2014-09-29,12.79,13.47,12.74,13.39,790536,0
2014-09-30,13.39,13.48,12.9,12.955,1268545,0
2014-10-01,12.98,13.12,12.7,13.06,1251110,0
2014-10-02,13.11,13.29,12.705,12.98,1387913,0
2014-10-03,13.1,13.18,12.44,12.72,1037146,0
2014-10-06,12.75,12.9,11.985,12.03,1235711,0
2014-10-07,11.96,12.43,11.7,11.94,1493288,0
2014-10-08,11.95,12.37,11.65,12.22,1348056,0
2014-10-09,12.17,12.32,11.72,11.92,969503,0
2014-10-10,11.85,12.33,11.74,11.97,1471562,0
2014-10-13,11.99,12.69,11.77,12.49,1604955,0
2014-10-14,12.69,13.1,12.41,12.51,1389234,0
2014-10-15,12.33,13.38,12.16,13.35,1852336,0
2014-10-16,13.11,13.42,12.543,12.88,2440879,0
2014-10-17,13.32,13.32,12.53,12.55,783604,0
2014-10-20,12.52,13.399,12.52,13.05,1067232,0
2014-10-21,13.16,13.45,12.97,13.15,895430,0
2014-10-22,13.15,13.39,12.48,12.51,722893,0
2014-10-23,12.67,13.42,12.67,13.3,938838,0
2014-10-24,13.32,13.37,13.12,13.26,552393,0
2014-10-27,13.11,13.35,12.94,13.305,529071,0
2014-10-28,13.38,13.83,13.22,13.8,800698,0
2014-10-29,13.79,13.84,13.13,13.56,792013,0
2014-10-30,13.48,14.4,13.318,14.17,1194999,0
2014-10-31,14.5,14.5,13.59,14.02,999449,0
2014-11-03,14,14.17,13.47,13.5,1039196,0
2014-11-04,13.39,13.74,13.15,13.54,920850,0
2014-11-05,12.69,12.99,12.19,12.59,3367768,0
2014-11-06,12.21,13.43,12.02,13.42,1686247,0
2014-11-07,13.44,14.01,13.03,13.835,1006686,0
2014-11-10,13.85,14.16,13.65,13.84,865145,0
2014-11-11,13.83,14.22,13.73,13.9,986549,0
2014-11-12,13.82,13.88,13.48,13.75,560032,0
2014-11-13,13.75,13.84,13.152,13.49,654770,0
2014-11-14,13.48,13.48,12.99,13.13,536464,0
2014-11-17,13.11,13.42,12.86,13.23,663051,0
2014-11-18,13.3,13.92,13.05,13.4,1356921,0
2014-11-19,13.41,13.62,13.19,13.21,926404,0
2014-11-20,13.19,13.87,13.17,13.67,676463,0
2014-11-21,13.92,14,13.702,13.84,652927,0
2014-11-24,13.92,14.22,13.64,13.78,571310,0
2014-11-25,13.83,13.95,13.5,13.81,627087,0
2014-11-26,13.79,14.2,13.77,14.17,405903,0
2014-11-28,14.25,14.42,13.775,13.84,407959,0
2014-12-01,13.82,14.2,13.62,13.69,646531,0
2014-12-02,13.72,14.13,13.72,14.07,867302,0
2014-12-03,14.11,14.12,13.8,14.09,426719,0
2014-12-04,14.09,14.23,13.87,14.19,584540,0
2014-12-05,14.17,14.37,14.15,14.34,542608,0
2014-12-08,14.33,14.75,14.27,14.31,576191,0
2014-12-09,14.16,14.89,13.88,14.88,607848,0
2014-12-10,14.81,14.88,14.61,14.64,527387,0
2014-12-11,14.78,15,14.42,14.91,798233,0
2014-12-12,14.88,15.34,14.69,15,1752762,0
2014-12-15,15.09,15.11,13.7,13.7,1132116,0
2014-12-16,13.61,14.34,13.54,13.8,659829,0
2014-12-17,13.77,14.69,13.71,14.67,717900,0
2014-12-18,14.85,15.07,14.7,15.06,895647,0
2014-12-19,15.03,15.21,14.195,14.79,1643072,0
2014-12-22,14.78,14.92,14.18,14.56,373560,0
2014-12-23,14.874,14.88,13.825,14.32,688412,0
2014-12-24,14.32,14.76,14.28,14.57,242900,0
2014-12-26,14.71,15.01,14.68,14.95,341015,0
2014-12-29,14.91,15.31,14.76,14.96,1407606,0
2014-12-30,14.96,15.32,14.81,15.06,846925,0
2014-12-31,15.18,15.62,14.84,15.32,855118,0
2015-01-02,15.26,15.86,14.78,15.48,964293,0
2015-01-05,15.14,15.35,14.56,14.75,1425433,0
2015-01-06,14.87,15.23,14.18,14.56,1038462,0
2015-01-07,14.68,15.45,14.58,15.42,730668,0
2015-01-08,15.5,15.5,14.96,15.25,713554,0
2015-01-09,15.3,15.48,14.85,15.3,417126,0
2015-01-12,15.31,15.47,15.08,15.32,715021,0
2015-01-13,15.58,15.87,15.03,15.32,1233997,0
2015-01-14,15.1,15.88,15.05,15.55,689458,0
2015-01-15,15.86,15.88,15.04,15.07,621053,0
2015-01-16,14.98,15.82,14.98,15.72,627092,0
2015-01-20,15.815,15.94,15.18,15.89,683126,0
2015-01-21,15.53,15.94,14.85,15.1,689215,0
2015-01-22,15.6,16.01,14.89,16,930635,0
2015-01-23,16.02,16.49,15.71,15.99,1351713,0
2015-01-26,15.95,16.69,15.7,16.66,938750,0
2015-01-27,16.44,17.11,16.202,16.67,1038705,0
2015-01-28,16.508,16.76,15.61,15.79,1039697,0
2015-01-29,15.79,16.11,15.38,16.04,920707,0
2015-01-30,15.94,16.39,15.57,15.58,868071,0
2015-02-02,15.78,16.11,14.77,15.08,957146,0
2015-02-03,15.12,15.34,14.55,15.25,687628,0
2015-02-04,15.26,15.84,14.38,15.155,1483984,0
2015-02-05,15.16,15.71,15.16,15.49,948615,0
2015-02-06,15.8,16.35,15.676,15.99,1226350,0
2015-02-09,16.15,16.49,15.95,15.99,989724,0
2015-02-10,16.17,16.61,15.93,16.05,703913,0
2015-02-11,16.06,16.52,15.56,15.64,959515,0
2015-02-12,15.8,16.06,15.47,16,1302982,0
2015-02-13,15.53,15.84,14.87,15.15,1755707,0
2015-02-17,15.22,15.98,15.22,15.41,978820,0
2015-02-18,15.42,15.65,15.23,15.62,875451,0
2015-02-19,15.58,15.82,15.44,15.52,877310,0
2015-02-20,15.54,15.75,15.41,15.65,756870,0
2015-02-23,15.51,16.45,15.51,16.21,1386393,0
2015-02-24,16.19,16.35,15.39,15.54,1214723,0
2015-02-25,15.55,16.2,15.43,15.94,904988,0
2015-02-26,15.92,16.2,15.58,16.03,480610,0
2015-02-27,15.83,16.13,15.31,15.45,693430,0
2015-03-02,15.43,16.01,15.43,15.87,615800,0
2015-03-03,15.82,15.88,15.4,15.58,453800,0
2015-03-04,15.46,15.87,15.34,15.55,897500,0
2015-03-05,15.53,16.2,15.51,15.77,1006700,0
2015-03-06,15.67,16.14,15.5,15.81,686500,0
2015-03-09,15.87,16.01,15.45,15.6,427100,0
2015-03-10,15.44,15.53,14.97,15.28,880100,0
2015-03-11,15.36,15.77,15.07,15.67,503500,0
2015-03-12,15.79,15.79,15.39,15.58,735400,0
2015-03-13,15.65,15.92,15.06,15.07,929600,0
2015-03-16,15.14,15.7,15.08,15.62,1253000,0
2015-03-17,15.6,16.17,15.53,15.78,898200,0
2015-03-18,15.85,15.9,15.41,15.66,780300,0
2015-03-19,15.58,16.61,15.58,16.41,1743600,0
2015-03-20,16.84,17,16.39,16.59,3214700,0
2015-03-23,16.55,16.66,15.85,16.38,943600,0
2015-03-24,16.43,16.55,16.04,16.11,845400,0
2015-03-25,16.18,16.26,14.92,15.1,1454600,0
2015-03-26,14.98,15.67,14.77,15.44,1040000,0
2015-03-27,15.46,15.83,15.31,15.67,2115500,0
2015-03-30,15.81,16.6,15.67,16.53,1285700,0
2015-03-31,16.37,16.62,15.93,16,1165600,0
2015-04-01,15.97,16.17,15.6,15.94,876400,0
2015-04-02,15.95,16.11,15.62,15.79,783900,0
2015-04-06,15.63,15.96,15.13,15.29,1473200,0
2015-04-07,15.28,15.64,14.95,14.98,1288659,0
2015-04-08,15.03,16.01,15,15.62,1011100,0
2015-04-09,15.58,15.79,15.12,15.35,1164653,0
2015-04-10,15.23,15.67,15.23,15.62,737400,0
2015-04-13,15.49,15.75,15.24,15.38,802600,0
2015-04-14,15.39,15.54,15.11,15.23,1437100,0
2015-04-15,15.33,15.645,15.06,15.6,556250,0
2015-04-16,15.57,15.67,15.335,15.58,390879,0
2015-04-17,15.22,15.5,14.78,15.06,1083000,0
2015-04-20,15.17,15.48,15.06,15.3,915714,0
2015-04-21,15.43,15.54,15.23,15.26,539345,0
2015-04-22,15.32,15.44,14.94,15.07,583130,0
2015-04-23,15.17,15.53,14.98,15.48,490900,0
2015-04-24,15.43,15.43,15.04,15.105,661690,0
2015-04-27,15.45,15.59,14.45,14.6,1274000,0
2015-04-28,14.66,14.853,13.87,14.44,1016804,0
2015-04-29,14.3,14.6,14.04,14.24,986700,0
2015-04-30,14.1,14.27,13.47,13.66,1348100,0
2015-05-01,13.71,14.12,13.69,13.92,729900,0
2015-05-04,13.94,14.24,13.68,13.88,936500,0
2015-05-05,13.86,13.91,13.38,13.49,1081500,0
2015-05-06,12.89,13.9,12.89,13.87,2544921,0
2015-05-07,13.8,14.204,13.21,13.6,1369737,0
2015-05-08,13.79,14.42,13.76,14.33,989500,0
2015-05-11,14.34,14.5,14.06,14.07,569800,0
2015-05-12,13.94,13.985,13.52,13.68,957521,0
2015-05-13,13.73,13.87,13.58,13.73,762900,0
2015-05-14,13.84,14.34,13.58,14.28,771300,0
2015-05-15,14.29,14.45,14.01,14.28,855329,0
2015-05-18,14.18,14.41,14.09,14.3,597271,0
2015-05-19,14.44,14.5,14.07,14.11,904961,0
2015-05-20,14.13,14.2,13.53,14.03,1251100,0
2015-05-21,14.03,14.28,13.65,13.78,605600,0
2015-05-22,13.71,13.97,13.58,13.83,363500,0
2015-05-26,13.74,13.9,13.5,13.735,523923,0
2015-05-27,13.79,13.98,13.52,13.93,475300,0
2015-05-28,13.86,13.98,13.67,13.82,443949,0
2015-05-29,13.79,14.28,13.79,14.11,897400,0
2015-06-01,13.8,14.21,13.43,13.64,787207,0
2015-06-02,13.58,13.98,13.54,13.76,644226,0
2015-06-03,13.84,14.2,13.7,14.14,520900,0
2015-06-04,14.05,14.05,13.62,13.79,486300,0
2015-06-05,13.67,14.12,13.57,14.09,561600,0
2015-06-08,14.04,14.19,13.7,13.84,741800,0
2015-06-09,13.42,13.43,12.01,12.28,4251628,0
2015-06-10,12.11,12.515,11.96,12.43,9489894,0
2015-06-11,12.44,12.56,12.12,12.45,2747918,0
2015-06-12,12.46,12.58,12.12,12.14,1408000,0
2015-06-15,12.17,12.25,11.84,12.06,1473500,0
2015-06-16,12.1,12.25,11.92,12.2,1050200,0
2015-06-17,11.84,12.37,11.7,11.81,4238100,0
2015-06-18,11.93,12.05,11.82,12,1652700,0
2015-06-19,11.98,12.03,11.72,11.99,1865900,0
2015-06-22,12.02,12.33,11.98,12.33,1550800,0
2015-06-23,12.32,12.36,12.005,12.11,1054231,0
2015-06-24,12.04,12.12,11.88,12.02,1165900,0
2015-06-25,12.07,12.24,11.99,12.14,1891900,0
2015-06-26,12.21,12.32,11.81,12.02,1207100,0
2015-06-29,11.87,11.99,11.57,11.59,1292500,0
2015-06-30,11.75,12.105,11.58,12.06,1758895,0
2015-07-01,12.22,12.25,11.99,12.07,1606900,0
2015-07-02,12.11,12.14,11.97,12.06,1385100,0
2015-07-06,11.98,12.36,11.95,12.15,1060200,0
2015-07-07,12.08,12.27,11.92,12.2,1559800,0
2015-07-08,12.12,12.29,11.84,11.86,2371700,0
2015-07-09,11.94,12.21,11.44,11.5,1494600,0
2015-07-10,11.67,11.79,11.38,11.44,1360800,0
2015-07-13,11.54,11.69,11.34,11.42,1625000,0
2015-07-14,11.46,11.61,11.43,11.53,1849181,0
2015-07-15,11.57,11.81,11.38,11.41,1075239,0
2015-07-16,11.48,11.63,11.4,11.5,1109200,0
2015-07-17,11.53,11.61,11.15,11.3,1577600,0
2015-07-20,11.32,11.47,11.06,11.18,1721800,0
2015-07-21,11.15,11.31,11.1,11.29,1738100,0
2015-07-22,11.11,11.4,10.82,11.34,1889800,0
2015-07-23,11.38,11.65,11.23,11.41,1249100,0
2015-07-24,11.31,11.47,10.58,10.71,2265400,0
2015-07-27,10.64,10.76,10.19,10.45,1942900,0
2015-07-28,10.53,10.65,10.41,10.53,1915100,0
2015-07-29,10.53,10.6,10.2,10.4,3336800,0
2015-07-30,10.47,10.59,10.33,10.47,1383800,0
2015-07-31,10.49,10.77,10.4,10.45,1242200,0
2015-08-03,10.44,10.59,10.26,10.54,3286165,0
2015-08-04,10.58,10.8,10.51,10.62,1365600,0
2015-08-05,10.67,10.98,10.53,10.72,2865700,0
2015-08-06,10.41,11,10.3,10.88,4086743,0
2015-08-07,10.83,10.99,10.27,10.95,1907800,0
2015-08-10,11.04,11.29,11.02,11.2,1150200,0
2015-08-11,10.99,11.445,10.99,11.28,1318594,0
2015-08-12,11.19,11.44,11.01,11.35,1280800,0
2015-08-13,11.42,11.66,11.23,11.55,1825600,0
2015-08-14,11.49,11.71,11.24,11.52,1477000,0
2015-08-17,11.49,11.73,11.35,11.63,1600900,0
2015-08-18,11.57,11.68,11.46,11.6,997600,0
2015-08-19,11.53,11.67,11.39,11.41,971000,0
2015-08-20,11.29,11.51,10.93,10.94,1418800,0
2015-08-21,10.64,11.33,10.64,10.95,2050500,0
2015-08-24,10.47,11.15,10.15,10.73,2169277,0
2015-08-25,11.04,11.23,10.56,10.59,1867200,0
2015-08-26,10.86,11.01,10.54,11,1553600,0
2015-08-27,11.1,11.24,10.75,11.05,1522400,0
2015-08-28,11,11.29,10.9,11.27,1523800,0
2015-08-31,11.25,11.31,10.93,11,982700,0
2015-09-01,10.87,11.06,10.73,11,1853500,0
2015-09-02,11.16,11.22,10.82,11.11,1287100,0
2015-09-03,11.18,11.18,10.66,10.68,1085000,0
2015-09-04,10.53,11.1,10.53,11.04,1763400,0
2015-09-08,11.23,11.39,11.02,11.37,1359400,0
2015-09-09,11.44,11.49,11.04,11.07,1153100,0
2015-09-10,11.05,11.21,10.97,11.12,835810,0
2015-09-11,11,11.64,10.92,11.62,1383900,0
2015-09-14,11.71,11.78,11.26,11.61,707600,0
2015-09-15,11.61,11.69,11.43,11.48,638200,0
2015-09-16,11.46,11.63,11.23,11.45,868900,0
2015-09-17,11.41,11.89,11.38,11.84,1400521,0
2015-09-18,11.67,11.87,11.54,11.66,1765900,0
2015-09-21,11.77,11.93,11.08,11.21,2253000,0
2015-09-22,11.06,11.34,10.84,11.02,1682200,0
2015-09-23,11.07,11.26,10.81,10.94,858807,0
2015-09-24,10.9,11,10.49,10.8,967495,0
2015-09-25,10.94,11.03,10,10.32,1986400,0
2015-09-28,10.29,10.43,9.94,9.99,1804330,0
2015-09-29,10,10.5,9.77,9.83,1781800,0
2015-09-30,9.93,10.48,9.93,10.42,1478900,0
2015-10-01,10.4,10.47,10.05,10.46,1950000,0
2015-10-02,10.29,11.09,10.23,11.07,1259300,0
2015-10-05,11.01,11.38,10.75,11.12,1581584,0
2015-10-06,11.08,11.39,10.85,11.25,3039300,0
2015-10-07,11.39,11.57,10.92,11.18,1500600,0
2015-10-08,11.21,11.36,10.84,11.12,1431200,0
2015-10-09,11.16,11.55,11.03,11.36,1587200,0
2015-10-12,11.38,11.49,10.94,11.15,891748,0
2015-10-13,11.09,11.36,10.72,10.72,1622700,0
2015-10-14,10.71,11.14,10.65,10.84,1145600,0
2015-10-15,10.84,11.48,10.77,11.46,1573700,0
2015-10-16,11.45,11.66,11.31,11.54,1151700,0
2015-10-19,11.56,11.74,11.1,11.44,1234996,0
2015-10-20,11.43,11.49,11.07,11.24,1013400,0
2015-10-21,11.34,11.63,11.06,11.5,1176600,0
2015-10-22,11.55,11.72,11.24,11.57,1510500,0
2015-10-23,11.62,11.81,11.15,11.2,1627400,0
2015-10-26,11.14,11.66,11.01,11.06,942100,0
2015-10-27,11.06,11.42,11.04,11.4,823500,0
2015-10-28,11.4,11.78,11.13,11.77,1669200,0
2015-10-29,11.77,11.86,11.08,11.2,1930400,0
2015-10-30,11.22,11.46,11.12,11.36,1224300,0
2015-11-02,11.43,11.78,11.36,11.44,2331617,0
2015-11-03,11.65,11.81,11.25,11.5,1668500,0
2015-11-04,10.38,11.46,10.15,11.3,1724504,0
2015-11-05,11.29,11.67,10.82,11.14,798300,0
2015-11-06,11.07,11.52,10.92,11.48,1798800,0
2015-11-09,11.5,11.51,11.23,11.35,1043004,0
2015-11-10,11.35,11.49,11.09,11.48,746800,0
2015-11-11,11.55,11.75,11.32,11.45,1183700,0
2015-11-12,11.39,11.56,11.31,11.44,1011700,0
2015-11-13,11.36,11.9,11.34,11.87,1307400,0
2015-11-16,11.83,12.18,11.82,12.01,1368800,0
2015-11-17,12.07,12.3,11.79,12.16,904300,0
2015-11-18,12.18,12.44,12.14,12.44,1165800,0
2015-11-19,12.39,12.47,12.13,12.29,767300,0
2015-11-20,12.38,12.45,12.19,12.33,1016800,0
2015-11-23,12.27,12.62,12.24,12.3,684400,0
2015-11-24,12.28,12.39,12.16,12.25,578400,0
2015-11-25,12.25,12.37,12.2,12.26,629400,0
2015-11-27,12.22,12.4,12.22,12.26,275200,0
2015-11-30,12.32,12.5,12.17,12.2,1117800,0
2015-12-01,12.29,12.4,11.95,12.38,1280901,0
2015-12-02,12.38,12.415,12.06,12.08,605065,0
2015-12-03,12.12,12.19,11.66,11.66,754850,0
2015-12-04,11.65,11.97,11.61,11.97,615700,0
2015-12-07,11.94,11.94,11.59,11.6,712800,0
2015-12-08,11.5,11.73,11.42,11.65,1246770,0
2015-12-09,11.56,11.57,11.05,11.26,710400,0
2015-12-10,11.24,11.46,11.19,11.3,874300,0
2015-12-11,11.22,11.31,10.82,10.86,1053900,0
2015-12-14,10.9,11.14,10.88,10.99,1289358,0
2015-12-15,11.04,11.24,10.97,11,1624500,0
2015-12-16,11.09,11.29,11.06,11.2,1757400,0
2015-12-17,11.22,11.39,10.94,11.34,1715300,0
2015-12-18,11.34,12.13,10.31,11.76,4257700,0
2015-12-21,11.79,11.86,11.49,11.58,761400,0
2015-12-22,11.64,11.68,11.445,11.64,659840,0
2015-12-23,11.68,11.72,11.53,11.68,645900,0
2015-12-24,11.67,11.79,11.59,11.6,226158,0
2015-12-28,11.57,11.65,11.36,11.55,555201,0
2015-12-29,11.59,12.08,11.56,12.06,715342,0
2015-12-30,12.07,12.24,11.52,11.845,623929,0
2015-12-31,11.85,11.85,11.535,11.59,491926,0
2016-01-04,11.43,11.54,11.02,11.07,1142379,0
2016-01-05,11.11,11.42,11.08,11.39,885078,0
2016-01-06,11.23,11.31,10.94,11.07,807823,0
2016-01-07,10.88,11.06,10.585,10.59,984829,0
2016-01-08,10.78,11.28,10.71,10.8,1232126,0
2016-01-11,10.83,10.975,10.31,10.6,1377200,0
2016-01-12,10.64,11.24,10.55,11.02,1338506,0
2016-01-13,11.06,11.11,10.36,10.44,1040925,0
2016-01-14,10.5,10.52,9.95,10.24,1573411,0
2016-01-15,9.91,10.11,9.53,10.02,1097275,0
2016-01-19,10.16,10.25,9.45,9.6,728300,0
2016-01-20,9.47,10.01,9.02,9.87,686514,0
2016-01-21,9.85,10.16,9.6,9.93,685781,0
2016-01-22,10.07,10.155,9.69,9.87,734393,0
2016-01-25,9.77,9.95,9.37,9.51,731670,0
2016-01-26,9.53,9.7,9.06,9.47,766274,0
2016-01-27,9.46,9.73,9.25,9.29,610758,0
2016-01-28,9.39,9.48,8.84,9.26,928417,0
2016-01-29,9.27,9.4561,8.94,9.23,878305,0
2016-02-01,9.12,9.43,8.94,9.18,834428,0
2016-02-02,9.1,9.31,8.78,8.86,816623,0
2016-02-03,8.89,9.05,8.25,8.77,1191393,0
2016-02-04,8.73,9.27,8.565,9.08,1668879,0
2016-02-05,9.05,9.18,8.19,8.43,2899148,0
2016-02-08,8.35,8.71,7.35,7.8,1501231,0
2016-02-09,7.65,8.16,7.51,7.97,903035,0
2016-02-10,8.05,8.25,7.83,7.89,1346726,0
2016-02-11,7.75,8.15,7.53,8.08,1160922,0
2016-02-12,8.15,8.46,8.02,8.37,1314499,0
2016-02-16,8.48,8.57,8.27,8.55,737133,0
2016-02-17,8.71,9.24,8.62,8.76,1022277,0
2016-02-18,9.41,9.45,8.52,8.59,2540609,0
2016-02-19,8.76,9.1,8.24,9.06,3225523,0
2016-02-22,9.12,9.64,9.02,9.31,2117925,0
2016-02-23,9.27,9.63,8.79,8.84,2347979,0
2016-02-24,8.81,8.88,8.18,8.84,1996296,0
2016-02-25,8.85,9.425,8.85,9.2,1414091,0
2016-02-26,9.28,9.62,9.21,9.58,1354998,0
2016-02-29,9.61,9.71,9.45,9.65,1760297,0
2016-03-01,9.75,10.25,9.6,10.24,2257386,0
2016-03-02,10.19,10.66,9.995,10.64,2668697,0
2016-03-03,10.62,10.74,10.37,10.71,1605279,0
2016-03-04,10.69,10.96,10.49,10.92,1873409,0
2016-03-07,10.88,11.4799,10.49,11.3,1691192,0
2016-03-08,11.24,11.3,10.95,11,1524282,0
2016-03-09,11.06,11.35,9.98,10.76,1166728,0
2016-03-10,10.8,11.06,10.46,10.51,1132879,0
2016-03-11,10.59,10.855,10.48,10.84,1252959,0
2016-03-14,10.77,11.345,10.7268,10.91,1037616,0
2016-03-15,10.87,10.95,10.45,10.46,1323622,0
2016-03-16,10.47,10.49,10.1,10.36,1043305,0
2016-03-17,10.33,10.54,9.93,10.2,1202221,0
2016-03-18,10.31,10.535,10.16,10.26,2928707,0
2016-03-21,10.27,10.75,9.99,10.11,2601806,0
2016-03-22,10.08,10.95,10.08,10.81,1372963,0
2016-03-23,10.72,10.97,10.27,10.27,840779,0
2016-03-24,10.18,10.64,10.07,10.39,665864,0
2016-03-28,10.48,10.48,10.1,10.11,628862,0
2016-03-29,10.05,10.43,9.9,10.42,986780,0
2016-03-30,10.5,10.92,10.44,10.47,970036,0
2016-03-31,10.52,11.14,10.43,10.94,1926662,0
2016-04-01,10.9,11.26,10.74,11.2,1396610,0
2016-04-04,11.26,11.56,11.16,11.23,1638461,0
2016-04-05,11.11,11.2,10.78,10.79,893817,0
2016-04-06,11.29,11.98,11.15,11.74,3039153,0
2016-04-07,11.69,11.83,11.2,11.45,1268053,0
2016-04-08,11.62,11.66,11.13,11.28,650245,0
2016-04-11,11.33,11.49,10.91,11.02,800815,0
2016-04-12,11.01,11.52,11.01,11.42,1034321,0
2016-04-13,11.48,11.59,11.16,11.42,913286,0
2016-04-14,11.42,11.5,11.23,11.35,586509,0
2016-04-15,11.3,11.49,11.19,11.27,896203,0
2016-04-18,11.19,11.66,11.16,11.63,2455404,0
2016-04-19,11.62,11.62,11.01,11.03,1060246,0
2016-04-20,11.05,11.18,10.3,10.71,1444533,0
2016-04-21,10.6,10.81,10.13,10.81,835195,0
2016-04-22,10.85,11,10.38,10.84,879741,0
2016-04-25,10.83,10.96,10.66,10.845,756117,0
2016-04-26,10.4,10.9,9.06,10.25,9738624,0
2016-04-27,10.12,10.74,10.1,10.48,3525885,0
2016-04-28,10.49,11.07,10.28,10.83,2827434,0
2016-04-29,10.8,10.85,10.43,10.455,1230680,0
2016-05-02,10.47,10.77,10.31,10.76,883502,0
2016-05-03,10.67,10.8,10.42,10.44,1000179,0
2016-05-04,10.38,10.68,10.13,10.22,2027076,0
2016-05-05,10.26,10.27,10,10.15,1228036,0
2016-05-06,10.09,10.22,9.78,10.02,1090015,0
2016-05-09,10.01,10.38,9.79,10.22,831161,0
2016-05-10,11.17,11.18,10.74,10.95,2829687,0
2016-05-11,10.91,11.16,10.62,10.64,1418663,0
2016-05-12,10.69,10.69,10.22,10.32,1162404,0
2016-05-13,10.26,10.64,10.26,10.44,830602,0
2016-05-16,10.52,10.88,10.24,10.75,780653,0
2016-05-17,10.73,10.92,10.64,10.8,814699,0
2016-05-18,10.77,11.11,10.71,11.01,867256,0
2016-05-19,10.96,11.29,10.91,11.22,1462318,0
2016-05-20,11.26,11.425,11.1,11.42,1800981,0
2016-05-23,11.47,11.67,11.42,11.44,1091077,0
2016-05-24,11.52,12.08,11.47,12.06,1133339,0
2016-05-25,12.1,12.4,12,12.27,1520299,0
2016-05-26,12.25,12.365,12.15,12.23,1025745,0
2016-05-27,12.3,12.4,12.22,12.38,654787,0
2016-05-31,12.43,12.585,12.36,12.5,770286,0
2016-06-01,12.46,12.98,12.46,12.69,1167839,0
2016-06-02,12.69,13.21,12.69,13.21,1737970,0
2016-06-03,13.15,13.18,12.72,12.95,1179974,0
2016-06-06,12.99,13.25,12.8,13.25,797262,0
2016-06-07,13.15,13.15,12.93,12.96,850471,0
2016-06-08,12.97,13.21,12.87,13.16,613064,0
2016-06-09,13.03,13.27,12.82,13,662421,0
2016-06-10,12.79,13.06,12.76,12.87,562193,0
2016-06-13,12.77,13.06,12.715,12.75,794815,0
2016-06-14,12.74,13.14,12.58,12.87,1083960,0
2016-06-15,12.92,13.02,12.72,12.75,582675,0
2016-06-16,12.63,13.08,12.6,13.06,765605,0
2016-06-17,13,13,12.525,12.55,1262290,0
2016-06-20,12.72,12.83,12.51,12.72,911627,0
2016-06-21,12.77,12.94,12.48,12.68,874189,0
2016-06-22,12.67,13.165,12.51,12.65,1053114,0
2016-06-23,12.74,13.005,12.52,12.95,938962,0
2016-06-24,12.29,12.55,12.04,12.24,1417989,0
2016-06-27,12.11,12.47,12.025,12.18,1082636,0
2016-06-28,12.45,13.15,12.45,12.8,1298950,0
2016-06-29,12.96,13.09,12.645,12.97,796717,0
2016-06-30,13.01,13.17,12.85,13.075,944656,0
2016-07-01,13.08,13.24,12.955,13.19,722251,0
2016-07-05,13.11,13.25,12.94,13.06,578266,0
2016-07-06,13.01,13.19,12.97,13.15,729444,0
2016-07-07,13.15,13.32,12.89,13.12,856381,0
2016-07-08,13.11,13.43,12.9,13.37,1063885,0
2016-07-11,13.47,13.5,13,13.22,908499,0
2016-07-12,13.29,13.34,12.73,12.76,1935293,0
2016-07-13,12.8,12.88,12.3,12.34,1204421,0
2016-07-14,12.47,12.62,12.18,12.55,1032288,0
2016-07-15,12.7,13.76,12.62,13.61,2256802,0
2016-07-18,13.64,13.94,13.62,13.76,970014,0
2016-07-19,13.76,13.93,13.53,13.54,804549,0
2016-07-20,13.62,13.9693,13.55,13.91,1086893,0
2016-07-21,13.96,14.18,13.74,13.84,621405,0
2016-07-22,13.92,14.35,13.9,14.27,755555,0
2016-07-25,14.26,14.33,13.88,14.07,1136335,0
2016-07-26,14.08,14.36,14,14.15,590800,0
2016-07-27,14.19,14.62,14.19,14.61,729379,0
2016-07-28,14.62,14.78,14.19,14.34,1263482,0
2016-07-29,14.29,14.61,13.93,14.13,1286675,0
2016-08-01,14.18,14.33,13.89,13.94,1903665,0
2016-08-02,13.94,14.2,13.675,13.83,1160071,0
2016-08-03,13.75,14.26,13.68,14.24,900491,0
2016-08-04,14.22,14.39,14.04,14.16,1523067,0
2016-08-05,14.27,14.3,13.24,13.39,1625268,0
2016-08-08,13.33,13.3854,12.84,13.12,1206919,0
2016-08-09,13.13,13.35,12.84,13.14,808564,0
2016-08-10,13.1,13.32,12.91,13.18,910422,0
2016-08-11,13.2,13.485,13.03,13.34,873837,0
2016-08-12,13.31,13.44,12.8418,13.36,565716,0
2016-08-15,13.46,13.51,13.3,13.47,612925,0
2016-08-16,13.44,13.46,13.14,13.32,720975,0
2016-08-17,13.27,13.44,13.12,13.4,512357,0
2016-08-18,13.37,13.7,13.367,13.61,1469314,0
2016-08-19,13.51,13.6,13.45,13.5,641724,0
2016-08-22,13.57,13.8,13.53,13.8,599777,0
2016-08-23,13.85,14,13.66,13.97,902750,0
2016-08-24,13.98,14.165,13.47,13.51,1017442,0
2016-08-25,13.52,13.87,13.24,13.5,874676,0
2016-08-26,13.49,13.82,13.39,13.63,730350,0
2016-08-29,13.67,13.76,13.45,13.62,371733,0
2016-08-30,13.63,13.75,13.41,13.42,560211,0
2016-08-31,13.37,13.41,13.1,13.34,706923,0
2016-09-01,13.35,13.48,13.2,13.35,476320,0
2016-09-02,13.44,13.48,13.14,13.26,389867,0
2016-09-06,13.4,14.02,13.4,13.98,667211,0
2016-09-07,14.04,14.238,13.8,14.09,580181,0
2016-09-08,14.08,14.21,13.64,13.94,1896602,0
2016-09-09,13.72,13.855,13.37,13.5,891736,0
2016-09-12,13.47,14.06,13.34,13.99,1943420,0
2016-09-13,13.87,14.1,13.65,13.99,650559,0
2016-09-14,14.09,14.64,14.03,14.5,864863,0
2016-09-15,14.52,15.14,14.25,15.05,1320604,0
2016-09-16,15.06,15.18,14.89,14.92,1006486,0
2016-09-19,15.05,15.33,14.63,14.89,1118914,0
2016-09-20,15,15.166,14.5709,15.1,1514779,0
2016-09-21,15.13,15.65,15.13,15.59,1604761,0
2016-09-22,15.69,16.11,15.54,15.87,2036047,0
2016-09-23,15.81,15.99,15.7,15.72,820515,0
2016-09-26,15.66,15.7,15.43,15.51,1028372,0
2016-09-27,15.6,16.11,15.42,16.1,947410,0
2016-09-28,16.09,16.165,15.71,15.875,1244494,0
2016-09-29,15.83,15.83,15.3,15.4,777666,0
2016-09-30,15.54,15.93,15.17,15.885,800780,0
2016-10-03,15.74,16.03,15.49,16.01,807233,0
2016-10-04,15.97,16.09,15.65,15.81,586025,0
2016-10-05,15.82,16.105,15.72,15.92,1221911,0
2016-10-06,15.82,15.9,15.645,15.69,777250,0
2016-10-07,15.74,15.93,15.54,15.71,824705,0
2016-10-10,15.76,15.97,15.59,15.85,1372746,0
2016-10-11,15.76,15.8199,15.2,15.25,1504744,0
2016-10-12,15.27,15.56,14.34,14.39,2005840,0
2016-10-13,14.24,14.42,13.98,14.11,2345738,0
2016-10-14,14.23,14.23,13.63,13.64,1034453,0
2016-10-17,13.63,13.96,13.325,13.8,1244499,0
2016-10-18,13.98,14.17,13.822,13.91,2206634,0
2016-10-19,14.12,14.19,13.74,13.75,1045610,0
2016-10-20,13.7,13.95,13.7,13.91,1014261,0
2016-10-21,13.86,14.06,13.72,13.79,697454,0
2016-10-24,13.94,13.94,13.53,13.55,736421,0
2016-10-25,13.54,13.76,13.46,13.68,777354,0
2016-10-26,13.65,13.93,13.32,13.44,639739,0
2016-10-27,13.58,13.67,12.88,13.03,1345422,0
2016-10-28,12.95,13.41,12.68,13.19,862172,0
2016-10-31,13.22,13.25,12.77,12.77,804849,0
2016-11-01,12.81,12.98,12.48,12.78,1456950,0
2016-11-02,12.71,13.15,12.655,12.66,1499039,0
2016-11-03,13.5,13.5,12.65,12.69,1676369,0
2016-11-04,12.76,13.67,12.76,13.57,1293118,0
2016-11-07,13.79,14.185,13.5,14.18,1299104,0
2016-11-08,14.06,14.86,13.98,14.59,1482849,0
2016-11-09,15.3,16.4,15.24,16.13,3345820,0
2016-11-10,16.05,16.74,15.8601,16.53,2901973,0
2016-11-11,16.2,16.89,16.15,16.75,2012577,0
2016-11-14,16.75,16.75,16.03,16.67,2048751,0
2016-11-15,16.56,16.83,16.43,16.76,1066375,0
2016-11-16,16.67,16.82,16.27,16.28,997948,0
2016-11-17,16.38,16.55,16.17,16.19,1968342,0
2016-11-18,16.28,16.31,15.91,16.11,1207870,0
2016-11-21,16.08,16.455,15.9,16.41,943882,0
2016-11-22,16.45,16.49,15.87,15.93,734034,0
2016-11-23,15.64,16.55,15.41,16.53,1642968,0
2016-11-25,16.63,16.65,16.31,16.62,302774,0
2016-11-28,16.4,16.46,15.76,15.78,968606,0
2016-11-29,15.86,16.01,15.64,15.73,1311197,0
2016-11-30,15.78,15.94,15.51,15.605,786882,0
2016-12-01,15.7,15.854,15.15,15.21,1079922,0
2016-12-02,15.17,15.74,14.98,15.51,1256860,0
2016-12-05,15.48,15.88,15.205,15.37,1696132,0
2016-12-06,15.47,15.6,15.12,15.38,965772,0
2016-12-07,15.09,15.365,14.62,14.69,1016219,0
2016-12-08,14.64,14.9,14.45,14.89,931188,0
2016-12-09,14.82,15.39,14.69,15.24,1252135,0
2016-12-12,15.27,15.55,15.05,15.22,866083,0
2016-12-13,15.37,15.55,15.13,15.525,926065,0
2016-12-14,15.46,15.66,15.31,15.65,854662,0
2016-12-15,15.69,15.7899,15.33,15.47,877578,0
2016-12-16,15.53,16.08,15.48,15.74,1660058,0
2016-12-19,15.7,16.305,15.63,16.08,881982,0
2016-12-20,15.91,16.35,15.91,16.07,493750,0
2016-12-21,15.83,16.26,15.83,16.01,425883,0
2016-12-22,16.03,16.03,14.83,15.37,3702958,0
2016-12-23,15.5,15.8,15.24,15.69,835456,0
2016-12-27,15.78,15.93,15.5,15.51,604113,0
2016-12-28,15.52,15.62,15.17,15.21,659528,0
2016-12-29,15.25,15.44,15.2,15.24,531196,0
2016-12-30,15.25,15.5699,15.06,15.29,561933,0
2017-01-03,15.44,15.49,14.75,14.87,950524,0
2017-01-04,14.85,15.47,14.775,15.34,1785648,0
2017-01-05,15.33,15.56,15.13,15.43,953420,0
2017-01-06,15.43,16,15.43,15.85,816171,0
2017-01-09,15.96,16.45,15.66,16.31,1466723,0
2017-01-10,16.39,16.56,16.18,16.38,1256452,0
2017-01-11,16.18,16.39,15.4,15.665,1768042,0
2017-01-12,15.6,15.69,15.24,15.51,871941,0
2017-01-13,15.61,15.82,15.5,15.67,821803,0
2017-01-17,15.2,15.84,14.8899,15.04,863218,0
2017-01-18,15.17,15.22,15.005,15.2,651509,0
2017-01-19,15.2,15.3749,14.76,14.76,1659285,0
2017-01-20,14.77,15.005,14.62,14.77,705571,0
2017-01-23,14.77,14.82,14.5,14.65,830681,0
2017-01-24,14.67,14.79,14.05,14.52,2083241,0
2017-01-25,14.69,14.77,14.34,14.38,954872,0
2017-01-26,14.35,14.59,13.94,13.96,882014,0
2017-01-27,13.93,14.01,13.65,13.965,846333,0
2017-01-30,14.08,14.371,13.43,14,1531464,0
2017-01-31,13.9,14.48,13.86,14.38,1351201,0
2017-02-01,14.38,15.11,14.37,15.07,1702739,0
2017-02-02,14.74,15.87,14.74,15.45,2078220,0
2017-02-03,15.51,15.555,15.16,15.42,1399177,0
2017-02-06,15.42,15.81,14.6,15.76,961165,0
2017-02-07,15.78,16.19,15.57,15.64,1817271,0
2017-02-08,15.55,15.89,15.38,15.6,1316927,0
2017-02-09,15.6,16.39,15.55,16.38,1591784,0
2017-02-10,16.35,16.53,16.2,16.44,1150551,0
2017-02-13,16.51,16.51,16.281,16.41,681791,0
2017-02-14,16.34,16.815,16.15,16.77,967865,0
2017-02-15,16.71,17.19,16.1662,17.18,858986,0
2017-02-16,17.15,17.24,16.7,16.98,1232011,0
2017-02-17,16.98,17.21,16.71,17.15,627329,0
2017-02-21,17.11,17.3097,16.985,17.12,986627,0
2017-02-22,17.12,17.49,16.3901,16.87,1378207,0
2017-02-23,16.83,16.95,16.55,16.81,1352957,0
2017-02-24,16.64,16.77,16.3,16.42,1270519,0
2017-02-27,16.39,16.8,16.04,16.78,1187327,0
2017-02-28,16.7,17.26,16.48,16.89,1814734,0
2017-03-01,17.15,17.33,16.83,17.295,1972530,0
2017-03-02,17.25,17.665,17.19,17.4,2830317,0
2017-03-03,17.39,17.5999,16.98,17.48,1442695,0
2017-03-06,17.28,17.745,17.23,17.46,1093823,0
2017-03-07,17.31,17.51,17.1,17.45,1622217,0
2017-03-08,17.48,17.925,17.42,17.72,2345445,0
2017-03-09,17.79,18.5299,17.79,18,2938403,0
2017-03-10,18.21,18.22,17.31,17.37,2015019,0
2017-03-13,17.2701,17.33,16.89,17.03,3129635,0
2017-03-14,16.96,17.17,16.78,17.16,1112262,0
2017-03-15,17.2,17.59,17.115,17.54,1049672,0
2017-03-16,17.5,17.75,17.3073,17.67,757880,0
2017-03-17,17.59,17.67,17.22,17.56,975997,0
2017-03-20,17.54,17.92,17.38,17.61,1940320,0
2017-03-21,17.68,17.68,16.91,16.95,1266936,0
2017-03-22,17.03,17.14,16.84,17.1,767799,0
2017-03-23,16.84,17.34,16.84,17.15,843203,0
2017-03-24,17.21,17.42,16.97,17.14,1028123,0
2017-03-27,16.7,17.29,16.7,17.17,965556,0
2017-03-28,17.18,17.57,17.14,17.51,740816,0
2017-03-29,17.24,17.96,17.24,17.75,675035,0
2017-03-30,17.78,17.82,17.39,17.77,983975,0
2017-03-31,17.73,17.93,17,17.06,1929893,0
2017-04-03,17.07,17.17,16.78,16.86,1537181,0
2017-04-04,16.84,17.08,16.725,16.8,837031,0
2017-04-05,16.85,16.96,16.425,16.48,1620734,0
2017-04-06,16.54,16.6,16.13,16.32,1200068,0
2017-04-07,16.36,16.69,16.14,16.46,1487529,0
2017-04-10,16.53,16.66,16.02,16.02,1327832,0
2017-04-11,15.99,16.04,15.55,15.91,1789812,0
2017-04-12,15.94,16.06,15.5,15.5,1188354,0
2017-04-13,15.56,15.68,15.45,15.55,1079198,0
2017-04-17,15.57,15.72,15.38,15.62,705268,0
2017-04-18,15.57,15.9,15.32,15.48,1035931,0
2017-04-19,15.5,15.72,15.36,15.64,854981,0
2017-04-20,15.72,16.18,15.62,16.06,1114084,0
2017-04-21,16.01,16.08,15.87,15.9,1495012,0
2017-04-24,16.13,16.66,15.98,16.65,1832809,0
2017-04-25,16.76,16.88,16.52,16.54,974716,0
2017-04-26,16.58,16.7,16.231,16.55,913741,0
2017-04-27,16.62,16.7,16.36,16.38,664170,0
2017-04-28,16.44,16.63,16.28,16.32,736441,0
2017-05-01,16.35,16.45,16.24,16.38,875065,0
2017-05-02,16.4,16.55,15.76,15.92,731242,0
2017-05-03,16.18,16.25,15.55,15.63,2107745,0
2017-05-04,15.72,16.06,15.49,16.03,1467079,0
2017-05-05,16.02,16.155,15.85,16.1,753628,0
2017-05-08,15.45,15.85,14.93,15.74,4261683,0
2017-05-09,15.72,17.44,15.71,16.94,3393587,0
2017-05-10,16.84,17.53,16.82,17.5,2683717,0
2017-05-11,17.41,18.08,17.39,17.51,1630550,0
2017-05-12,17.51,18.19,17.41,18.17,1582369,0
2017-05-15,18.43,18.54,17.93,18.18,1382535,0
2017-05-16,18.16,18.25,17.84,17.97,1213666,0
2017-05-17,17.77,17.9,17.42,17.43,1624915,0
2017-05-18,17.49,18.26,17.27,18.16,2011079,0
2017-05-19,18.12,18.3464,17.47,17.66,969614,0
2017-05-22,17.7,18.05,17.63,18,758174,0
2017-05-23,17.96,18.32,17.825,18.31,659626,0
2017-05-24,18.33,19.06,18.3,18.9,1624623,0
2017-05-25,18.96,19.39,18.45,19.07,2186192,0
2017-05-26,19.04,19.2,18.54,18.62,997106,0
2017-05-30,18.54,18.64,17.93,17.98,1319799,0
2017-05-31,18.01,18.08,17.6199,17.71,1427967,0
2017-06-01,17.75,18.05,17.57,18.04,750259,0
2017-06-02,18.06,18.22,17.87,18.16,804680,0
2017-06-05,18.24,18.24,17.87,18.05,472258,0
2017-06-06,17.94,18.29,17.89,18.12,483457,0
2017-06-07,18.18,18.21,17.64,17.79,1003594,0
2017-06-08,17.85,18.09,17.58,18,897057,0
2017-06-09,18.01,18.28,17.7,17.83,910460,0
2017-06-12,17.81,17.9,17.45,17.66,804119,0
2017-06-13,17.68,17.84,17.57,17.78,514957,0
2017-06-14,17.79,17.98,17.58,17.74,877912,0
2017-06-15,17.63,17.71,17.36,17.51,635402,0
2017-06-16,17.41,17.7,17.32,17.59,1684902,0
2017-06-19,17.66,18.18,17.64,17.97,575400,0
2017-06-20,18,18.89,17.87,18.61,1245877,0
2017-06-21,18.43,19.61,18.22,19.44,1486231,0
2017-06-22,19.14,19.94,19.125,19.61,760430,0
2017-06-23,19.5,19.66,19.2701,19.58,1121527,0
2017-06-26,19.72,19.89,18.88,18.98,1096487,0
2017-06-27,18.99,18.99,18.11,18.13,1301965,0
2017-06-28,18.28,18.39,17.87,18.31,839161,0
2017-06-29,18.24,18.35,17.96,18.29,863160,0
2017-06-30,18.28,19.08,18.115,18.88,1875202,0
2017-07-03,19.05,19.05,18.809,18.98,437628,0
2017-07-05,18.99,19.38,18.67,19.34,2569601,0
2017-07-06,19.2,19.79,18.25,19.43,633531,0
2017-07-07,19.54,19.64,19.08,19.19,482263,0
2017-07-10,19.14,19.26,18.87,18.9,393104,0
2017-07-11,18.94,19.3,18.9,19.24,481574,0
2017-07-12,19.32,19.44,19.085,19.31,415721,0
2017-07-13,19.29,19.56,19,19.33,711502,0
2017-07-14,19.31,19.54,18.98,19.06,400995,0
2017-07-17,19.1,19.33,18.97,18.99,342656,0
2017-07-18,18.96,19.155,18.44,18.78,763220,0
2017-07-19,18.9,19.04,18.55,18.55,521262,0
2017-07-20,17.8,18.01,16.74,17,6406152,0
2017-07-21,17,17.33,16.79,17.22,2810246,0
2017-07-24,17.14,17.37,16.81,17.11,907347,0
2017-07-25,17.13,17.1575,16.88,17.04,1210060,0
2017-07-26,17.05,17.259,16.95,17.1,642452,0
2017-07-27,17.17,17.2201,16.6,16.66,1015692,0
2017-07-28,16.62,17.6938,16.56,17.6,1750832,0
2017-07-31,17.64,17.98,17.6,17.75,1641621,0
2017-08-01,17.78,17.845,17.43,17.5,690270,0
2017-08-02,17.59,17.89,17.1877,17.76,1113764,0
2017-08-03,17.15,17.22,16.44,16.64,2123280,0
2017-08-04,16.58,16.59,15.35,15.48,2853347,0
2017-08-07,15.56,15.56,14.935,15.05,2709587,0
2017-08-08,15.05,15.43,14.97,15.01,1686995,0
2017-08-09,14.96,15.16,14.89,15.09,1125022,0
2017-08-10,14.98,15.36,14.84,14.99,1598589,0
2017-08-11,15.05,15.24,14.45,14.87,1162630,0
2017-08-14,14.97,15.15,14.94,15,621284,0
2017-08-15,15.02,15.2,14.8,14.86,716084,0
2017-08-16,14.97,15.165,14.9,14.92,706806,0
2017-08-17,14.91,14.92,14.46,14.51,1050492,0
2017-08-18,14.29,14.63,14.18,14.51,1294148,0
2017-08-21,15.09,15.49,14.155,14.41,2283678,0
2017-08-22,14.5,15.2,14.3531,15.04,1524410,0
2017-08-23,14.93,15.16,14.81,15.1,605096,0
2017-08-24,15.14,15.43,15.04,15.34,505405,0
2017-08-25,15.33,15.415,14.885,14.92,766217,0
2017-08-28,15.09,15.389,14.74,15.26,715264,0
2017-08-29,15.17,15.59,15.04,15.37,936450,0
2017-08-30,15.4,15.64,15.23,15.51,660871,0
2017-08-31,15.61,16.02,15.3,15.94,1037626,0
2017-09-01,16.02,16.17,15.11,16.16,750433,0
2017-09-05,16.08,16.35,15.95,16.08,1007235,0
2017-09-06,16.05,16.12,15.67,15.83,560920,0
2017-09-07,15.84,15.93,15.58,15.8,353364,0
2017-09-08,15.78,15.82,15.34,15.48,1485497,0
2017-09-11,15.64,15.84,15.3,15.36,774027,0
2017-09-12,15.36,15.64,15.06,15.2,1317968,0
2017-09-13,15.18,16.32,15.17,15.8,2932678,0
2017-09-14,15.81,16.0899,15.66,16.04,836431,0
2017-09-15,16.07,16.29,15.8,16.24,1767770,0
2017-09-18,16.22,16.32,15.74,15.85,1147390,0
2017-09-19,15.91,15.91,15.18,15.2,1145742,0
2017-09-20,15.31,15.57,15.19,15.42,1017986,0
2017-09-21,15.43,15.71,15.29,15.52,677064,0
2017-09-22,15.55,15.87,15.46,15.84,876853,0
2017-09-25,15.79,16.19,15.64,16.13,783544,0
2017-09-26,16.14,16.19,15.64,15.82,793860,0
2017-09-27,15.92,16.305,15.81,16.13,909144,0
2017-09-28,16.12,16.22,15.71,15.86,1219193,0
2017-09-29,15.87,16.04,15.76,15.77,531291,0
2017-10-02,15.89,16.38,15.67,16.36,1440745,0
2017-10-03,16.4,16.5,15.96,16.28,981871,0
2017-10-04,16.19,16.58,15.87,16.54,610316,0
2017-10-05,16.85,17.665,16.71,17.21,2492337,0
2017-10-06,17.05,17.52,16.9992,17.41,999024,0
2017-10-09,17.39,17.4999,16.56,16.64,893995,0
2017-10-10,16.68,16.7,15.88,15.92,1325136,0
2017-10-11,15.96,16.21,15.82,15.95,919377,0
2017-10-12,15.82,15.97,15.61,15.62,1105483,0
2017-10-13,15.55,15.6,15.245,15.57,931427,0
2017-10-16,15.62,15.835,15.405,15.47,924053,0
2017-10-17,15.4,15.7,15.25,15.4,3470771,0
2017-10-18,15.53,16.27,14.945,15.04,1443201,0
2017-10-19,14.95,15.17,14.75,14.98,2154509,0
2017-10-20,15.12,15.12,14.67,15.02,1268628,0
2017-10-23,15.03,15.169,14.51,14.52,1001828,0
2017-10-24,14.51,14.95,14.435,14.58,1166417,0
2017-10-25,14.61,14.92,14.38,14.89,781900,0
2017-10-26,14.83,14.86,14.14,14.57,1520765,0
2017-10-27,14.57,15.17,14.44,15.11,1717732,0
2017-10-30,15.07,15.57,14.765,15.2,2007623,0
2017-10-31,15.27,15.6,15.22,15.38,2103958,0
2017-11-01,15.5,15.5,14.46,14.86,3294863,0
2017-11-02,15.5,15.67,14.21,15.17,2641585,0
2017-11-03,15.18,15.95,15.13,15.87,1669400,0
2017-11-06,15.9,16.1,15.16,15.23,1472898,0
2017-11-07,15.18,15.23,14.96,15.14,1293888,0
2017-11-08,15.05,15.25,14.97,15.22,714492,0
2017-11-09,15.15,15.39,14.91,15.17,647902,0
2017-11-10,15.21,15.53,15.06,15.25,765168,0
