Date,Open,High,Low,Close,Volume,OpenInt
2011-12-19,19,19.03,18,18.25,172607,0
2011-12-20,18.33,18.99,18.03,18.95,222619,0
2011-12-21,18.62,20.06,18.08,19.83,103548,0
2011-12-22,20.05,20.5,19.28,19.56,141978,0
2011-12-23,19.84,19.84,19.5,19.67,50459,0
2011-12-27,19.7,20.5,19.7,20.2,58542,0
2011-12-28,20.3,21.99,20.05,20.73,132919,0
2011-12-29,20.93,21.5,20.32,20.99,221730,0
2011-12-30,20.82,22.31,20.82,22.3,169869,0
2012-01-03,22.75,22.89,21.82,22.22,328266,0
2012-01-04,22.3,22.44,21.84,22.15,139380,0
2012-01-05,22.22,22.29,21.62,21.7,48395,0
2012-01-06,21.84,21.91,20.5,21.73,133144,0
2012-01-09,22.1,22.23,21,21.22,66256,0
2012-01-10,21.55,21.55,20.9,21.19,90786,0
2012-01-11,20.82,21.41,20.82,21.09,155745,0
2012-01-12,21.21,21.25,20.8,20.84,176496,0
2012-01-13,20.51,20.96,19.78,20.91,249926,0
2012-01-17,21.03,21.71,21.01,21.2,62659,0
2012-01-18,21.2,21.28,20.98,20.99,126645,0
2012-01-19,21,21.32,21,21.14,547169,0
2012-01-20,21.19,21.35,20.93,21.12,361508,0
2012-01-23,21.14,22.8,20.65,22.27,202939,0
2012-01-24,22.48,22.89,21.55,21.64,340282,0
2012-01-25,21.55,22.1,21.25,22.03,165080,0
2012-01-26,22.49,22.66,21.92,21.97,168598,0
2012-01-27,21.97,22.39,21.9,22.1,92912,0
2012-01-30,22.21,22.37,21.9,22.22,41738,0
2012-01-31,22.3,22.35,22.15,22.16,177726,0
2012-02-01,22.31,22.6,22.23,22.41,127145,0
2012-02-02,22.48,23.52,22.48,23.42,303146,0
2012-02-03,23.65,24.2,23.27,24.11,267719,0
2012-02-06,24.09,24.53,23.86,24.53,189242,0
2012-02-07,24.51,24.9,24.11,24.59,142504,0
2012-02-08,24.81,24.85,24.41,24.58,87711,0
2012-02-09,24.67,24.67,24.21,24.44,81111,0
2012-02-10,24.22,25.29,24.04,25.2,161326,0
2012-02-13,25.27,26.38,25.27,26.18,210851,0
2012-02-14,26.19,26.77,25.6,26.2,169538,0
2012-02-15,26.35,26.51,25.82,26.26,181205,0
2012-02-16,26.38,27.91,26.27,26.6,200591,0
2012-02-17,26.83,26.89,25.25,25.66,199238,0
2012-02-21,25.99,26.46,25.5,26.43,247792,0
2012-02-22,26.63,26.73,25.19,25.34,60932,0
2012-02-23,25.4,26.06,25.25,25.71,215958,0
2012-02-24,25.57,26.95,25.57,26.58,135605,0
2012-02-27,26.59,27.44,26.35,26.8,186413,0
2012-02-28,26.69,26.69,24.6,25.73,246707,0
2012-02-29,25.79,25.79,24.2,25.37,289611,0
2012-03-01,25.29,25.63,24.3,25.16,388440,0
2012-03-02,25,25.28,24.67,25.19,201693,0
2012-03-05,25.07,25.12,24.19,24.27,210821,0
2012-03-06,23.96,24.07,22.58,22.98,536450,0
2012-03-07,23.14,23.19,22.6,23.06,141783,0
2012-03-08,23.18,23.46,22.94,23.17,252260,0
2012-03-09,23.18,23.99,23.07,23.97,176996,0
2012-03-12,23.9,24.07,23.04,23.6,116588,0
2012-03-13,23.69,23.88,23.11,23.7,199851,0
2012-03-14,23.59,24.2,23.27,24.17,174543,0
2012-03-15,24.3,25.09,24.06,24.82,371768,0
2012-03-16,24.99,25.14,24.53,25.14,369916,0
2012-03-19,25.07,25.88,25.07,25.67,157708,0
2012-03-20,25.57,25.66,24.75,25.43,230141,0
2012-03-21,25.53,25.94,23.6,24.57,419271,0
2012-03-22,24.33,24.67,23.7,23.97,200899,0
2012-03-23,24.03,25.67,23.53,25.25,368081,0
2012-03-26,24.99,25.06,23.89,24.09,639273,0
2012-03-27,24.03,24.08,22.18,22.77,993104,0
2012-03-28,23,23,21.81,22.11,544784,0
2012-03-29,21.91,22.37,21.5,22.24,465488,0
2012-03-30,22.42,23.61,22.42,23.44,1514835,0
2012-04-02,23.31,24.17,22.31,23.92,648194,0
2012-04-03,23.88,24.9,23.64,24.81,484640,0
2012-04-04,24.39,25.06,24.1,24.49,818129,0
2012-04-05,24.16,24.64,24.15,24.37,477151,0
2012-04-09,24,24.1,23.85,23.96,362951,0
2012-04-10,23.87,24.06,23.77,23.78,567570,0
2012-04-11,24,24.18,23.62,23.78,370425,0
2012-04-12,23.81,24.03,23.55,23.96,271689,0
2012-04-13,23.81,24.18,23.65,23.7,175001,0
2012-04-16,23.78,23.82,23.5,23.75,188629,0
2012-04-17,24.19,25.51,23.86,25.34,362063,0
2012-04-18,25.12,25.12,24.62,24.71,224698,0
2012-04-19,24.77,25.15,24.61,24.79,354187,0
2012-04-20,24.98,25.28,24.86,25.27,223985,0
2012-04-23,24.82,24.82,23.86,24.36,255973,0
2012-04-24,24.4,24.64,23.83,24.4,60618,0
2012-04-25,24.68,25.31,24.05,25.23,169285,0
2012-04-26,25.2,26.1,25.01,25.64,232821,0
2012-04-27,25.71,26.1,25.56,25.57,132969,0
2012-04-30,25.54,26.43,25.3,26.42,138789,0
2012-05-01,26.48,26.87,26.13,26.63,286178,0
2012-05-02,26.35,26.46,25.31,25.51,134556,0
2012-05-03,25.55,26.09,24.57,24.67,267751,0
2012-05-04,24.39,24.72,23.55,23.86,359616,0
2012-05-07,23.79,23.94,22.94,23.3,429577,0
2012-05-08,23.13,23.4,22.11,22.54,401809,0
2012-05-09,22.12,22.29,21.26,22,510944,0
2012-05-10,22.1,23.96,21.37,23.03,1068390,0
2012-05-11,22.86,23.52,22.53,23.1,479371,0
2012-05-14,22.73,22.76,22.15,22.16,299119,0
2012-05-15,22.15,22.41,20.79,20.99,471559,0
2012-05-16,20.95,22.18,20.95,21.24,321439,0
2012-05-17,21.03,21.68,20.99,21.13,209897,0
2012-05-18,21.31,21.72,20.99,21.03,337133,0
2012-05-21,21.16,22.03,20.92,21.97,167070,0
2012-05-22,22.06,22.37,21.26,21.5,225364,0
2012-05-23,21.27,21.41,20.86,21.1,314231,0
2012-05-24,21.48,21.58,21.02,21.1,154833,0
2012-05-25,21.11,21.5,21,21.43,61655,0
2012-05-29,21.71,22.27,21.66,22.26,220307,0
2012-05-30,21.81,21.81,20.55,21.02,450533,0
2012-05-31,21.05,21.71,20.84,21.05,1360404,0
2012-06-01,20.6,20.9,20.12,20.39,367566,0
2012-06-04,20.39,20.47,19.5,20.25,388976,0
2012-06-05,20.21,20.89,20.07,20.76,237436,0
2012-06-06,21,22.35,21,21.4,354123,0
2012-06-07,21.74,21.8,20.74,21.38,234069,0
2012-06-08,21.23,21.23,20.44,21.08,190945,0
2012-06-11,21.27,21.7,20.35,20.36,315695,0
2012-06-12,20.54,21.37,20.38,20.73,606260,0
2012-06-13,20.57,21.25,19.74,19.82,352527,0
2012-06-14,19.88,20.19,19.26,19.45,568613,0
2012-06-15,19.54,19.69,19.08,19.12,396064,0
2012-06-18,18.89,19.01,18.29,18.79,501342,0
2012-06-19,18.83,19.46,18.39,19.41,428879,0
2012-06-20,19.25,20.02,19.25,19.51,421547,0
2012-06-21,19.46,19.56,18.62,18.92,643649,0
2012-06-22,19.32,19.73,19.04,19.53,611955,0
2012-06-25,19.1,19.19,18.77,19.02,373232,0
2012-06-26,18.98,19.38,18.8,19.3,276188,0
2012-06-27,19.58,20.16,19.4,20.04,92332,0
2012-06-28,19.85,20.26,19.33,19.78,179673,0
2012-06-29,20.3,20.95,19.69,20.8,215589,0
2012-07-02,20.65,21.16,20.44,21.1,265825,0
2012-07-03,21.31,22,20.8,21.75,197162,0
2012-07-05,21.6,22.1,21.5,21.84,209456,0
2012-07-06,21.54,21.95,20.78,21.7,280119,0
2012-07-09,21.63,21.91,21.25,21.74,81230,0
2012-07-10,22.07,22.07,21.09,21.16,281592,0
2012-07-11,21.25,21.87,21.16,21.69,123210,0
2012-07-12,21.37,21.64,21.01,21.16,137772,0
2012-07-13,21.38,22.1,21.29,21.6,304385,0
2012-07-16,21.37,21.82,21.37,21.64,188500,0
2012-07-17,21.8,22.24,21.44,22.21,75423,0
2012-07-18,22.16,22.71,22.08,22.43,108401,0
2012-07-19,22.51,23.69,21.8,22.6,497209,0
2012-07-20,22.42,23.06,22.38,23,273942,0
2012-07-23,22.55,22.55,21.7,22.02,92616,0
2012-07-24,22.13,22.73,22,22.15,318643,0
2012-07-25,22.27,22.58,22.07,22.35,138632,0
2012-07-26,22.76,22.95,22.44,22.87,79568,0
2012-07-27,22.96,23.25,22.54,23.14,58796,0
2012-07-30,23.08,23.32,22.74,23,40083,0
2012-07-31,23.01,23.44,22.81,22.98,86784,0
2012-08-01,23.11,23.27,22.9,23,52051,0
2012-08-02,22.72,22.9,22.24,22.53,70561,0
2012-08-03,23.01,23.01,22.26,22.75,82587,0
2012-08-06,22.74,23,22.56,22.93,181892,0
2012-08-07,23,23.82,22.87,23.5,179089,0
2012-08-08,23.2,23.96,22.88,23.51,180046,0
2012-08-09,23.42,24.1,23.03,24.09,79310,0
2012-08-10,23.83,23.85,22.73,22.95,416190,0
2012-08-13,22.76,22.94,21.89,22.46,157154,0
2012-08-14,22.54,22.81,22.17,22.45,262975,0
2012-08-15,22.4,22.54,21.98,22.52,96178,0
2012-08-16,22.37,23.02,22.01,22.81,111062,0
2012-08-17,22.68,22.74,22.09,22.5,85840,0
2012-08-20,22.44,22.48,22.2,22.41,37911,0
2012-08-21,22.46,22.71,22.11,22.25,79052,0
2012-08-22,22.27,22.53,22.05,22.51,52081,0
2012-08-23,22.43,22.49,21.48,21.7,302517,0
2012-08-24,21.6,22.13,21.57,22.05,84935,0
2012-08-27,22.11,22.15,21.74,21.99,101840,0
2012-08-28,21.96,22.51,21.96,22.05,167130,0
2012-08-29,22.07,22.16,21.52,21.56,83677,0
2012-08-30,21.51,21.68,21.25,21.61,51001,0
2012-08-31,21.7,21.89,21.57,21.76,68310,0
2012-09-04,21.72,21.77,21.13,21.38,98527,0
2012-09-05,21.4,21.75,21.4,21.69,127965,0
2012-09-06,21.91,22.32,21.78,22.12,196169,0
2012-09-07,21.97,22.84,20.64,22.77,162918,0
2012-09-10,22.78,23,22.07,22.36,114482,0
2012-09-11,22.44,22.81,21.81,22.68,183413,0
2012-09-12,22.84,23.23,22.62,23.14,249939,0
2012-09-13,23.25,23.6,22.5,23.09,450824,0
2012-09-14,23.13,23.33,22.82,23.09,385791,0
2012-09-17,22.87,23.04,22.07,22.13,248600,0
2012-09-18,22.05,22.85,22.05,22.58,337861,0
2012-09-19,22.51,22.55,21.51,22,193454,0
2012-09-20,21.79,22.13,21.62,22.07,87885,0
2012-09-21,22.27,22.51,21.73,21.95,221591,0
2012-09-24,21.79,21.94,21.44,21.77,91669,0
2012-09-25,21.84,22.29,21.7,21.73,120431,0
2012-09-26,21.71,21.82,21.19,21.33,151209,0
2012-09-27,21.6,21.91,21.37,21.83,100369,0
2012-09-28,21.7,22.03,21.49,21.98,107612,0
2012-10-01,22.12,22.37,21.98,22.22,310771,0
2012-10-02,22.2,22.2,21.23,21.79,250942,0
2012-10-03,21.82,21.89,21.26,21.62,334230,0
2012-10-04,21.72,22,21.39,21.96,122509,0
2012-10-05,22,22,21.53,21.71,102434,0
2012-10-08,21.54,21.69,21.3,21.59,111829,0
2012-10-09,21.1,21.1,19.71,20.72,547171,0
2012-10-10,21,21.24,19.85,19.93,709139,0
2012-10-11,19.84,20.94,19.84,20.8,805861,0
2012-10-12,20.96,21.57,20.66,21.52,5964026,0
2012-10-15,21.58,21.59,20.62,20.99,461756,0
2012-10-16,21.17,21.44,20.65,21.04,485812,0
2012-10-17,21.05,21.11,20.81,20.99,291489,0
2012-10-18,21.55,21.73,20.89,20.95,702497,0
2012-10-19,21,21.12,20.92,21,325948,0
2012-10-22,21.19,21.36,20.62,20.89,404797,0
2012-10-23,20.6,20.88,19.93,20.31,944626,0
2012-10-24,20.32,20.38,20.12,20.22,589036,0
2012-10-25,20.48,20.49,20.16,20.43,158732,0
2012-10-26,20.35,20.57,20.22,20.3,225119,0
2012-10-31,20.59,20.62,20.17,20.29,285300,0
2012-11-01,20.47,20.94,20.32,20.88,222187,0
2012-11-02,21.05,21.29,20.2,20.24,317342,0
2012-11-05,20.41,20.92,20.37,20.71,233443,0
2012-11-06,20.94,20.94,20.25,20.31,314284,0
2012-11-07,20.25,20.47,20,20.07,663057,0
2012-11-08,20.13,20.34,19.53,19.66,455256,0
2012-11-09,19.46,20.41,18.93,19.1,776048,0
2012-11-12,19.22,19.58,19.04,19.23,314915,0
2012-11-13,19.12,19.58,19.12,19.27,453690,0
2012-11-14,19.31,19.53,19.21,19.38,405699,0
2012-11-15,19.33,19.47,18.86,18.9,262259,0
2012-11-16,18.92,19.41,18.53,19.05,273700,0
2012-11-19,19.34,19.97,19.16,19.94,164902,0
2012-11-20,19.2,19.31,18.57,19.19,473739,0
2012-11-21,19.17,19.65,19,19.5,269446,0
2012-11-23,19.56,19.79,19.36,19.61,74836,0
2012-11-26,19.5,19.56,19.16,19.4,455113,0
2012-11-27,19.45,19.74,19.02,19.09,629363,0
2012-11-28,18.98,19.18,18.63,18.92,259877,0
2012-11-29,19,19.62,19,19.19,166556,0
2012-11-30,19.23,19.5,18.81,19.02,310332,0
2012-12-03,19.07,19.36,18.89,18.96,99243,0
2012-12-04,18.79,19.01,18.14,18.15,338728,0
2012-12-05,18.25,19.25,18.15,18.87,886007,0
2012-12-06,19,19.23,18.43,18.52,539805,0
2012-12-07,18.57,18.95,17.99,18.22,533198,0
2012-12-10,18.25,18.32,18.09,18.11,399769,0
2012-12-11,18.18,18.34,18.12,18.13,441119,0
2012-12-12,18.23,18.41,18.13,18.19,1156333,0
2012-12-13,18.17,18.24,17.8,17.86,523483,0
2012-12-14,17.85,18.04,17.3,17.78,838953,0
2012-12-17,17.95,18,17.11,17.6,1266724,0
2012-12-18,17.5,18.27,17.5,18.21,465931,0
2012-12-19,18.17,18.28,17.55,17.81,389680,0
2012-12-20,17.8,18.05,17.71,18.04,285955,0
2012-12-21,17.89,18.05,17.73,18.05,1650671,0
2012-12-24,17.99,18,17.45,17.55,167366,0
2012-12-26,17.56,17.81,17.35,17.59,232111,0
2012-12-27,17.59,17.87,17.33,17.69,425756,0
2012-12-28,17.51,17.71,17.31,17.41,431520,0
2012-12-31,17.34,18.25,17.11,18.16,640385,0
2013-01-02,18.47,18.55,17.57,17.87,821082,0
2013-01-03,17.9,18.4,17.63,17.7,833099,0
2013-01-04,17.83,17.95,17.69,17.83,1230604,0
2013-01-07,17.89,18.51,17.8,18.51,657147,0
2013-01-08,18.45,18.45,18.09,18.34,428008,0
2013-01-09,18.43,18.63,18.01,18.46,749987,0
2013-01-10,18.54,18.95,18.41,18.8,574895,0
2013-01-11,18.77,19,18.58,18.99,360475,0
2013-01-14,18.98,19.01,18.48,18.52,749500,0
2013-01-15,18.49,18.67,18.07,18.36,1049357,0
2013-01-16,18.54,18.54,17.95,18.47,943740,0
2013-01-17,18.47,18.77,18.31,18.37,421787,0
2013-01-18,18.41,18.76,18.37,18.63,582376,0
2013-01-22,18.64,19.16,18.37,19.03,645378,0
2013-01-23,19,19.14,18.5,18.7,685800,0
2013-01-24,18.66,18.84,18.32,18.4,511328,0
2013-01-25,18.46,18.61,17.94,18.28,497085,0
2013-01-28,18.36,18.46,18.12,18.39,733864,0
2013-01-29,18.42,18.57,18.33,18.46,246462,0
2013-01-30,18.66,19.43,18.66,19.02,953419,0
2013-01-31,18.94,19.1,18.4,18.45,689072,0
2013-02-01,18.49,18.73,18.01,18.46,733979,0
2013-02-04,18.33,18.46,17.66,17.75,501931,0
2013-02-05,17.85,18.77,17.75,18.29,1021061,0
2013-02-06,18.19,18.43,18.15,18.29,593243,0
2013-02-07,18.25,18.35,17.96,18.13,406307,0
2013-02-08,18.15,18.33,18.14,18.23,155381,0
2013-02-11,18.19,18.24,18.06,18.2,301853,0
2013-02-12,18.26,18.33,17.65,17.72,827260,0
2013-02-13,17.77,17.77,17.32,17.37,470630,0
2013-02-14,17.27,17.7,17.26,17.58,726643,0
2013-02-15,17.62,17.74,17,17.34,566507,0
2013-02-19,17.32,17.69,17.23,17.52,253393,0
2013-02-20,17.47,17.55,17.02,17.14,403407,0
2013-02-21,17.1,17.1,16.47,17.08,476398,0
2013-02-22,17.09,17.4,17.04,17.37,361351,0
2013-02-25,17.5,17.85,16.99,16.99,531897,0
2013-02-26,17.07,17.13,16.65,17.08,623570,0
2013-02-27,17.05,17.36,17.01,17.29,245650,0
2013-02-28,17.2,17.41,17.03,17.14,436137,0
2013-03-01,17.02,17.08,16.66,16.86,456251,0
2013-03-04,16.74,16.87,16.39,16.56,572132,0
2013-03-05,16.64,16.79,16.44,16.75,521891,0
2013-03-06,16.76,17.08,16.67,16.97,361944,0
2013-03-07,17.05,17.72,17.02,17.56,374302,0
2013-03-08,17.67,18,17.67,17.88,381521,0
2013-03-11,17.81,18.09,17.66,17.85,467538,0
2013-03-12,17.92,19.15,17.91,18.83,1986866,0
2013-03-13,19,19.24,18.68,19.1,841700,0
2013-03-14,19.2,19.82,19.17,19.77,750312,0
2013-03-15,19.65,20.28,19.6,19.92,983673,0
2013-03-18,19.81,20.37,19.43,20.03,536780,0
2013-03-19,20.1,20.17,19.53,19.65,365772,0
2013-03-20,19.79,19.83,19.02,19.09,796248,0
2013-03-21,18.97,19.06,18.61,18.76,645308,0
2013-03-22,18.93,19.06,18.66,18.83,396569,0
2013-03-25,18.91,19.01,18.51,18.64,309734,0
2013-03-26,18.75,18.83,18.5,18.64,244652,0
2013-03-27,18.43,18.58,17.97,18.28,534149,0
2013-03-28,18.32,18.41,17.96,18.29,454292,0
2013-04-01,18.36,18.36,17.71,17.82,522700,0
2013-04-02,17.83,18.04,17.59,17.65,636479,0
2013-04-03,17.68,17.7,16.91,17.21,643314,0
2013-04-04,17.2,17.44,17.14,17.34,695003,0
2013-04-05,17.25,17.64,17.17,17.64,737783,0
2013-04-08,17.64,17.98,17.6,17.97,417067,0
2013-04-09,18.02,18.3,17.87,18.06,314882,0
2013-04-10,18.18,18.58,18.13,18.48,308899,0
2013-04-11,18.57,18.77,18.41,18.5,252089,0
2013-04-12,18.4,18.45,18.09,18.31,391526,0
2013-04-15,18.04,18.11,16.8,16.98,734804,0
2013-04-16,17.06,17.56,16.85,17.01,539612,0
2013-04-17,16.77,16.79,15.89,16.1,785166,0
2013-04-18,16,16.58,15.97,16.25,626070,0
2013-04-19,16.24,16.41,15.82,15.95,421578,0
2013-04-22,16,16.23,15.78,16.13,481228,0
2013-04-23,16.22,16.49,16.12,16.2,394760,0
2013-04-24,16.26,16.73,16.17,16.63,286801,0
2013-04-25,16.63,16.89,16.5,16.53,197578,0
2013-04-26,16.53,16.76,16.1,16.71,477100,0
2013-04-29,16.84,17.51,16.79,17.14,422251,0
2013-04-30,17.11,17.63,17.1,17.2,409519,0
2013-05-01,17.09,17.09,16.54,16.58,420387,0
2013-05-02,16.63,17.1,16.29,16.95,368581,0
2013-05-03,17.13,17.82,16.94,17.7,416719,0
2013-05-06,17.75,17.86,17.43,17.67,384203,0
2013-05-07,17.73,17.92,17.5,17.82,312401,0
2013-05-08,17.85,17.91,17.67,17.82,599178,0
2013-05-09,17.25,17.69,16.5,16.55,1471232,0
2013-05-10,16.58,17.31,16.25,17.1,811081,0
2013-05-13,17.63,18.13,16.53,16.74,913902,0
2013-05-14,16.86,17.39,16.66,17.22,751006,0
2013-05-15,17.13,17.52,16.91,17.42,876281,0
2013-05-16,17.37,18.01,17.17,17.97,553999,0
2013-05-17,18.4,19,18.24,18.47,890524,0
2013-05-20,18.47,19.4,18.47,19.17,354902,0
2013-05-21,19.36,20.95,19.35,19.95,1714755,0
2013-05-22,20.11,21.07,19.59,19.96,997541,0
2013-05-23,19.54,20.1,19.29,19.95,602479,0
2013-05-24,19.82,20.06,19.5,19.92,238073,0
2013-05-28,20.19,20.73,20,20.02,419992,0
2013-05-29,19.95,20.24,19.6,20.02,500234,0
2013-05-30,20,20.05,19.46,19.75,603741,0
2013-05-31,19.76,19.91,19.34,19.36,819573,0
2013-06-03,19.46,19.61,19.14,19.32,505433,0
2013-06-04,19.28,19.51,19.1,19.49,520329,0
2013-06-05,19.48,19.62,19.16,19.27,299466,0
2013-06-06,19.27,19.64,19.25,19.51,397573,0
2013-06-07,19.6,20.12,19.43,20,361421,0
2013-06-10,20,20.3,19.78,20.27,315048,0
2013-06-11,19.94,20.04,19.68,19.81,370292,0
2013-06-12,20.03,20.03,19.47,19.71,288509,0
2013-06-13,19.62,19.99,19.4,19.93,372862,0
2013-06-14,20.04,20.19,19.71,19.93,196675,0
2013-06-17,20.12,20.34,19.99,20.17,411935,0
2013-06-18,20.14,20.38,20.08,20.38,427583,0
2013-06-19,20.44,21.23,20.41,20.85,985811,0
2013-06-20,20.57,20.77,20.07,20.14,470987,0
2013-06-21,20.25,20.57,19.91,20.33,1557992,0
2013-06-24,20.18,20.61,19.64,20.12,1372348,0
2013-06-25,20.36,20.38,20.02,20.3,816112,0
2013-06-26,20.31,20.52,19.94,20.17,1769340,0
2013-06-27,20.49,21.17,20.37,20.65,1761213,0
2013-06-28,20.62,20.94,20.55,20.56,1748291,0
2013-07-01,20.56,21.03,20.05,20.21,1047232,0
2013-07-02,20.02,20.56,19.7,20.32,1231133,0
2013-07-03,20.06,20.5,19.65,20.27,753500,0
2013-07-05,20.32,20.57,20.07,20.55,526194,0
2013-07-08,20.6,20.85,20.52,20.67,579834,0
2013-07-09,20.82,21.03,20.67,20.89,815829,0
2013-07-10,21.11,21.5,20.99,21.03,1149433,0
2013-07-11,21.17,21.34,20.57,20.76,560660,0
2013-07-12,20.74,20.92,20.35,20.48,518312,0
2013-07-15,20.48,20.58,20.21,20.41,519048,0
2013-07-16,20.45,20.98,20.2,20.93,806503,0
2013-07-17,21.02,21.36,20.9,21.06,506055,0
2013-07-18,21.06,21.76,21.02,21.73,660509,0
2013-07-19,21.83,22.21,21.67,22.1,639235,0
2013-07-22,22.15,22.28,21.73,21.84,661704,0
2013-07-23,21.84,22,21.45,21.66,672726,0
2013-07-24,21.7,21.7,20.95,21.07,393054,0
2013-07-25,21.01,21.29,20.69,20.83,669447,0
2013-07-26,20.76,20.87,20.55,20.76,557837,0
2013-07-29,20.63,20.85,20.19,20.77,435150,0
2013-07-30,20.77,20.77,20.11,20.75,621108,0
2013-07-31,20.86,21.92,20.86,21.91,926319,0
2013-08-01,22.16,24.77,22.04,24.68,3250186,0
2013-08-02,24.2,24.68,23.53,24.32,1284657,0
2013-08-05,24.23,24.85,24.01,24.59,821524,0
2013-08-06,24.53,24.83,24.2,24.43,974910,0
2013-08-07,24.2,24.45,23.72,24.3,787760,0
2013-08-08,24.38,25.5,24.08,25.19,1369820,0
2013-08-09,25.22,26.16,24.49,25.94,1814027,0
2013-08-12,24.5,25.79,24.13,24.35,2233115,0
2013-08-13,23.53,23.8,23.25,23.25,10381786,0
2013-08-14,23.3,23.43,22.98,23,1978168,0
2013-08-15,23,23.54,22.65,23.3,1817274,0
2013-08-16,23.4,23.59,23.1,23.53,1415559,0
2013-08-19,23.46,23.69,23.2,23.23,1361230,0
2013-08-20,23.21,23.64,22.76,23.28,1480768,0
2013-08-21,23.26,23.47,23.02,23.37,1131982,0
2013-08-22,23.4,24.62,23.33,24.37,1677168,0
2013-08-23,24.38,25.38,24.38,25.3,2378392,0
2013-08-26,25.2,26.8,25.17,26.39,2048693,0
2013-08-27,26.16,26.64,25.9,26.21,1778084,0
2013-08-28,26.31,26.86,26.15,26.26,1015700,0
2013-08-29,26.13,26.28,25.99,26.25,759018,0
2013-08-30,26.42,26.5,26.06,26.26,980060,0
2013-09-03,26.59,26.85,26.03,26.26,1160770,0
2013-09-04,26.31,26.88,26.02,26.25,962124,0
2013-09-05,26.29,26.62,26.27,26.45,826617,0
2013-09-06,26.5,26.74,26.17,26.21,953293,0
2013-09-09,26.26,26.95,26.26,26.76,624894,0
2013-09-10,26.75,27.09,26.1,26.99,521386,0
2013-09-11,27.09,27.7,26.61,27.44,718238,0
2013-09-12,27.54,27.96,27.25,27.35,920871,0
2013-09-13,27.4,27.63,27.09,27.47,545254,0
2013-09-16,27.74,27.91,26.97,27.03,839206,0
2013-09-17,26.9,29.08,26.61,28.64,2650448,0
2013-09-18,29.09,29.51,28.45,29.17,1286530,0
2013-09-19,29.28,29.59,28.66,29.2,836741,0
2013-09-20,29.36,29.54,28.93,29.37,1578571,0
2013-09-23,29.28,29.66,28.98,29.32,607310,0
2013-09-24,29.3,29.84,29.02,29.35,1715010,0
2013-09-25,28.75,29.52,28.6,29.51,1242988,0
2013-09-26,29.75,30.26,29.35,30,1156607,0
2013-09-27,29.87,30.1,29.61,29.88,855451,0
2013-09-30,29.55,29.85,28.64,29.68,1212570,0
2013-10-01,29.2,30.18,28.45,29.68,2052104,0
2013-10-02,29.43,30.42,29.15,30.41,1060317,0
2013-10-03,29.98,30.43,29.42,30.2,1381316,0
2013-10-04,30.43,31.87,30.4,31.43,2196534,0
2013-10-07,31,31.62,30.95,31.26,818002,0
2013-10-08,31.4,32.11,30.8,30.95,1119525,0
2013-10-09,31.02,31.15,30.16,30.25,1312844,0
2013-10-10,30.66,30.93,30.31,30.47,1761610,0
2013-10-11,30.52,31.14,30.32,30.8,1041926,0
2013-10-14,30.69,30.94,30.36,30.89,672607,0
2013-10-15,30.99,31.41,30.58,30.99,772822,0
2013-10-16,31.24,32.69,31.18,32.08,1791784,0
2013-10-17,32.07,32.62,31.88,32.38,1243687,0
2013-10-18,32.73,33.28,32.48,33.12,766805,0
2013-10-21,33.47,34.11,33.01,33.52,1052159,0
2013-10-22,33.88,34.55,32.52,32.65,1890741,0
2013-10-23,32.3,32.31,30.88,31.5,1302432,0
2013-10-24,31.6,33.56,31.28,33.34,1243184,0
2013-10-25,33.37,33.87,32.52,33.36,868696,0
2013-10-28,33.43,33.47,32.73,33.1,398515,0
2013-10-29,33.16,33.61,32.95,33.34,404093,0
2013-10-30,33.43,33.98,32.19,32.31,871123,0
2013-10-31,32.5,32.73,31.27,31.77,1574000,0
2013-11-01,31.71,31.86,30.64,31.26,1493360,0
2013-11-04,31.46,33.16,31.39,33.12,1438975,0
2013-11-05,33.7,34.6,32.57,32.89,4109879,0
2013-11-06,32.97,33.34,31.1,31.63,2012639,0
2013-11-07,32.49,32.49,27.54,29.01,5178760,0
2013-11-08,29.04,30.11,28.66,29.77,2018983,0
2013-11-11,29.8,30.61,29.71,30.32,1843989,0
2013-11-12,30.29,30.29,28.98,29.22,1905827,0
2013-11-13,29.12,30.28,28.97,29.56,1267224,0
2013-11-14,29.65,29.99,29.1,29.79,1186713,0
2013-11-15,29.78,30.06,29.2,29.55,778630,0
2013-11-18,29.62,29.68,27.98,28.2,1815442,0
2013-11-19,28.2,28.65,27.81,27.91,1376457,0
2013-11-20,27.95,28.59,27.55,27.77,1177543,0
2013-11-21,27.87,29.67,27.87,29.05,2426806,0
2013-11-22,29.1,29.39,28.53,29,1401750,0
2013-11-25,28.88,29.11,28.23,28.86,1252010,0
2013-11-26,28.57,29.2,27.94,29,1494300,0
2013-11-27,28.62,28.7,26.93,27.47,1633312,0
2013-11-29,27.39,27.5,26.62,26.99,1107876,0
2013-12-02,27.04,27.08,26.08,26.22,2062846,0
2013-12-03,25.85,27,25.06,26.5,3207191,0
2013-12-04,25.6,27.6,25.6,27.42,2336781,0
2013-12-05,27.21,27.68,27,27.28,1628013,0
2013-12-06,27.85,27.85,25.67,25.92,3098226,0
2013-12-09,26,26.36,25.55,25.89,2139510,0
2013-12-10,25.87,26.53,25.71,25.86,1276884,0
2013-12-11,25.91,25.91,25.23,25.3,980390,0
2013-12-12,25.2,25.84,25.06,25.31,1177433,0
2013-12-13,25.26,25.76,25.02,25.73,1174467,0
2013-12-16,25.72,26.12,25.36,25.99,1507621,0
2013-12-17,25.94,26.12,25.09,25.38,1126794,0
2013-12-18,25.4,25.89,24.95,25.77,1188556,0
2013-12-19,25.51,26.58,25.07,26.54,1039417,0
2013-12-20,26.66,27.16,26.49,26.87,1706025,0
2013-12-23,26.86,27.37,26.82,27.31,1107972,0
2013-12-24,27.17,27.43,27.05,27.32,437609,0
2013-12-26,27.36,27.6,27.06,27.42,703806,0
2013-12-27,27.25,28.07,27.1,28,698243,0
2013-12-30,28.04,28.12,27.15,27.29,959462,0
2013-12-31,27.3,27.78,27.1,27.69,587936,0
2014-01-02,27.64,27.72,26.11,26.48,1527645,0
2014-01-03,26.32,26.93,25.8,26.01,1065382,0
2014-01-06,26.08,26.15,25.39,25.56,1925844,0
2014-01-07,25.75,26.72,25.57,26.12,1138230,0
2014-01-08,26.13,26.18,25,25.34,1654247,0
2014-01-09,25.47,25.47,23.5,24.11,3598090,0
2014-01-10,24.11,24.55,23.91,24.14,1535736,0
2014-01-13,24.02,24.4,22.82,22.91,1238976,0
2014-01-14,23.09,24.2,22.94,24.11,1860259,0
2014-01-15,24.61,25.3,24.57,24.89,2183821,0
2014-01-16,24.83,25.51,24.77,25.19,736393,0
2014-01-17,25,25.48,24.85,24.96,769727,0
2014-01-21,25.1,25.45,24.72,25.4,603107,0
2014-01-22,25.52,26.7,25.52,26.59,1940176,0
2014-01-23,26.58,26.75,25.9,26.07,1097778,0
2014-01-24,25.86,26,24.99,25.31,1176700,0
2014-01-27,25.3,25.49,24.58,24.75,979578,0
2014-01-28,24.88,25.43,24.84,24.98,1035196,0
2014-01-29,24.66,24.78,23.91,24,1204549,0
2014-01-30,24.19,25.33,23.94,24.85,1492719,0
2014-01-31,24.52,25.2,24.23,24.74,1300880,0
2014-02-03,24.63,25.09,23.9,24.16,1161745,0
2014-02-04,24.34,25.35,24.34,25.17,1217680,0
2014-02-05,25.19,25.67,24.72,24.83,1936856,0
2014-02-06,24.95,25.42,24.75,24.98,1450224,0
2014-02-07,25.28,25.62,24.82,25.52,1194487,0
2014-02-10,25.44,26.14,25.05,25.99,1474337,0
2014-02-11,26.02,27.19,25.93,26.45,2285311,0
2014-02-12,26.54,26.9,26.13,26.27,1208510,0
2014-02-13,25.93,26.96,25.83,26.86,1175893,0
2014-02-14,27,27.34,26.54,26.82,1444049,0
2014-02-18,26.91,27.51,26.66,27.49,1062462,0
2014-02-19,27.31,27.72,26.94,27.4,1259012,0
2014-02-20,27.72,28.01,27.54,27.74,821660,0
2014-02-21,27.77,27.99,27.44,27.45,924011,0
2014-02-24,27.6,28.41,27.3,28.08,1558187,0
2014-02-25,28.02,28.17,27.26,27.53,1100941,0
2014-02-26,27.43,27.86,26.88,27.43,1947747,0
2014-02-27,26,26.8,24.48,25.6,4583815,0
2014-02-28,25.65,26.29,24.69,26.09,2747977,0
2014-03-03,25.7,26.38,25.61,25.86,1752213,0
2014-03-04,26.23,27.33,25.98,27.21,2143386,0
2014-03-05,27,27.18,25.81,26.17,2652435,0
2014-03-06,25.83,25.99,25.39,25.56,1876431,0
2014-03-07,25.99,26.42,25.52,26.39,1385405,0
2014-03-10,26.4,26.4,24.95,25.05,2059053,0
2014-03-11,25,25.67,24.58,24.88,2472615,0
2014-03-12,24.54,25.02,24.38,24.7,1719616,0
2014-03-13,24.65,25.03,24.62,24.81,2143727,0
2014-03-14,24.75,25.09,24.63,24.88,1407870,0
2014-03-17,24.9,24.99,23.79,24.05,1479457,0
2014-03-18,24.96,25.06,24.17,24.83,1712100,0
2014-03-19,24.84,25.22,24.5,25.01,2034844,0
2014-03-20,24.77,24.88,24.14,24.65,1620763,0
2014-03-21,24.75,24.95,24.55,24.72,1880120,0
2014-03-24,24.88,24.9,24.13,24.51,1024497,0
2014-03-25,24.75,25.05,24.51,24.85,1773210,0
2014-03-26,24.97,24.98,24.29,24.3,1015600,0
2014-03-27,24.33,25.82,24.23,25.75,2544418,0
2014-03-28,25.71,26.39,25.6,26.14,1897658,0
2014-03-31,26.28,26.34,25.83,25.86,814835,0
2014-04-01,25.99,26.04,25.48,25.64,857341,0
2014-04-02,26.6,26.95,26.2,26.89,2684705,0
2014-04-03,26.95,27.21,26.63,26.9,1676469,0
2014-04-04,27.1,27.12,26.56,26.92,1537120,0
2014-04-07,26.82,27.13,25.38,25.43,1493212,0
2014-04-08,25.53,26.32,25.18,26.29,1640348,0
2014-04-09,26.35,27,25.7,26.98,1778555,0
2014-04-10,26.95,27.11,25.79,26.26,954746,0
2014-04-11,26.06,26.63,25.74,25.76,1190107,0
2014-04-14,26.08,26.97,25.84,26.56,1115267,0
2014-04-15,26.58,27.34,26.51,27.27,949063,0
2014-04-16,27.5,28.96,27.47,28.92,2545519,0
2014-04-17,28.87,29.31,28.68,29.16,1799136,0
2014-04-21,29.1,29.33,28.7,29.06,1304486,0
2014-04-22,29.02,30,28.95,29.93,2715298,0
2014-04-23,29.95,30.62,29.72,30.28,2815283,0
2014-04-24,30.43,30.6,29.55,29.76,2105613,0
2014-04-25,29.45,29.46,28.54,28.66,960206,0
2014-04-28,29.02,29.09,28.18,28.71,1112834,0
2014-04-29,29.11,29.78,28.98,29.25,822411,0
2014-04-30,29,29.29,28.52,29.23,889351,0
2014-05-01,29.2,29.67,28.62,28.92,1355125,0
2014-05-02,28.9,29.54,28.56,29.33,659595,0
2014-05-05,29.24,30.42,29,30.29,1728232,0
2014-05-06,30.2,30.6,29.34,29.5,1750084,0
2014-05-07,29.84,30.12,28.84,29.99,2776903,0
2014-05-08,29.68,29.9,28.05,28.4,3060940,0
2014-05-09,28.38,28.64,27.84,28.28,1259672,0
2014-05-12,28.53,29.05,28.17,28.89,1292536,0
2014-05-13,27.88,28.69,27.67,28.45,1689722,0
2014-05-14,28.44,28.62,28.06,28.46,1226102,0
2014-05-15,28.25,28.34,26.69,27.19,2539811,0
2014-05-16,27.2,27.21,26.29,27.01,1573927,0
2014-05-19,26.41,27.55,26.26,27.35,1934608,0
2014-05-20,27.22,27.27,26.5,26.76,1138849,0
2014-05-21,26.93,27.39,26.57,27.22,1459940,0
2014-05-22,27.28,27.66,26.97,27.05,817243,0
2014-05-23,27.05,27.26,26.76,26.99,1026473,0
2014-05-27,27.03,27.37,26.65,27.19,761259,0
2014-05-28,27.18,27.34,26.68,27.17,921099,0
2014-05-29,27.21,27.86,26.73,27.81,1738496,0
2014-05-30,27.74,27.92,27.26,27.67,1962253,0
2014-06-02,27.66,27.9,27,27.21,1204639,0
2014-06-03,27.08,27.67,27,27.58,681520,0
2014-06-04,27.54,28.02,27.28,27.81,772127,0
2014-06-05,27.77,27.98,27.49,27.95,939649,0
2014-06-06,28.02,28.53,27.95,28.45,1058562,0
2014-06-09,28.6,28.98,28.4,28.76,1268968,0
2014-06-10,28.77,28.9,28.56,28.89,825900,0
2014-06-11,28.66,29.14,28.63,28.97,1381741,0
2014-06-12,29.09,29.9,28.29,28.72,1856652,0
2014-06-13,28.75,29.11,28.21,29.09,955271,0
2014-06-16,29.21,29.34,28.96,29.14,778867,0
2014-06-17,29.17,29.17,28.43,28.66,1179870,0
2014-06-18,28.67,29.16,28.51,29.13,1003550,0
2014-06-19,29.04,29.51,28.87,29.5,1724845,0
2014-06-20,29.92,30.23,29.44,30.04,2540352,0
2014-06-23,30.04,31.18,30.04,30.72,1847256,0
2014-06-24,30.93,30.95,29.53,29.67,2227366,0
2014-06-25,29.48,30.38,29.38,30.14,1683412,0
2014-06-26,30.14,30.39,29.6,30.39,1227804,0
2014-06-27,30.38,31.02,30.31,30.74,2875019,0
2014-06-30,30.7,31.05,30.33,30.98,1668782,0
2014-07-01,31.13,31.23,30.4,30.8,1567365,0
2014-07-02,30.77,31.08,29.94,30.25,1326000,0
2014-07-03,30.4,30.66,30.02,30.55,779027,0
2014-07-07,30.47,30.47,29.85,29.89,1105395,0
2014-07-08,29.85,30.28,29.45,29.73,1749022,0
2014-07-09,29.7,29.91,29.26,29.6,2213547,0
2014-07-10,29.14,29.64,28.18,29.17,2628304,0
2014-07-11,29.19,29.24,28.23,28.35,1628484,0
2014-07-14,28.56,29.01,28.53,28.8,1298126,0
2014-07-15,28.57,28.89,27.88,28.08,2452754,0
2014-07-16,28.36,28.69,28.22,28.5,2193160,0
2014-07-17,28.57,28.87,27.94,28.03,2201141,0
2014-07-18,28.02,28.96,27.87,28.57,1081914,0
2014-07-21,28.61,29.2,28.32,28.9,1249752,0
2014-07-22,29.05,29.47,28.79,29.34,1913633,0
2014-07-23,29.36,29.38,28.78,29.27,1825234,0
2014-07-24,29.2,29.65,28.94,29.09,1329379,0
2014-07-25,29,29.03,28.43,28.52,937392,0
2014-07-28,28.57,28.7,28.04,28.41,996388,0
2014-07-29,27.97,28.9,27.84,28.66,4118223,0
2014-07-30,28.94,29,27.66,28.43,2386232,0
2014-07-31,28.03,28.04,27.07,27.14,1804705,0
2014-08-01,27.14,27.27,26.26,26.69,1756840,0
2014-08-04,26.75,27.61,26.56,27.39,1015058,0
2014-08-05,27.33,27.49,26.04,26.33,1637640,0
2014-08-06,26.21,26.7,26.04,26.3,2506548,0
2014-08-07,24.64,25.1,23.51,24.11,6858690,0
2014-08-08,24,24.56,23.65,24.52,3867256,0
2014-08-11,24.37,24.96,24,24.57,3577365,0
2014-08-12,24.52,24.55,23.79,23.83,2590896,0
2014-08-13,24.01,24.29,23.86,24.11,1665778,0
2014-08-14,24.11,24.16,23.46,23.55,3054017,0
2014-08-15,23.59,23.91,23.51,23.88,1850129,0
2014-08-18,23.98,24.1,23.57,23.77,2711687,0
2014-08-19,23.99,24.05,23.02,23.12,4168595,0
2014-08-20,23.07,23.27,22.65,23.15,3212613,0
2014-08-21,23.19,23.24,22.58,23.14,2798093,0
2014-08-22,22.98,23.03,22.63,22.91,1525844,0
2014-08-25,22.96,23.22,22.85,23.04,1552913,0
2014-08-26,23.2,23.66,23.15,23.47,2223191,0
2014-08-27,23.25,23.4,22.89,22.93,1806192,0
2014-08-28,22.93,23.3,22.72,23.25,2843532,0
2014-08-29,23.35,23.77,23.2,23.64,1456506,0
2014-09-02,23.51,23.75,23.3,23.5,3046784,0
2014-09-03,23.78,23.99,23.22,23.34,2020897,0
2014-09-04,23.33,23.41,22.81,22.86,3126947,0
2014-09-05,22.88,23.99,22.86,23.91,3218029,0
2014-09-08,23.61,24.12,23.12,24,3722432,0
2014-09-09,23.9,24.36,23.86,24.09,3218693,0
2014-09-10,24.04,24.5,23.7,24.41,2905816,0
2014-09-11,24.05,24.54,23.77,24.45,3629041,0
2014-09-12,24.35,24.35,23.68,23.83,1890950,0
2014-09-15,23.8,24.12,23.48,23.88,1489503,0
2014-09-16,23.36,24.11,23.35,23.88,2951155,0
2014-09-17,23.9,24.05,23.44,23.52,2375956,0
2014-09-18,23.63,23.89,23.17,23.35,2867910,0
2014-09-19,23.42,23.55,22.72,22.89,3437862,0
2014-09-22,22.74,22.74,21.68,22,2929280,0
2014-09-23,22.3,22.59,22.07,22.11,3149790,0
2014-09-24,22.09,22.36,21.24,22.24,2792631,0
2014-09-25,22.24,22.3,21.33,21.36,1733149,0
2014-09-26,21.4,21.53,21.06,21.49,5242314,0
2014-09-29,21.52,22.9,21.52,22.62,5777335,0
2014-09-30,22.7,23.15,22.01,22.41,4071589,0
2014-10-01,22.67,23.5,22.45,22.82,7459419,0
2014-10-02,22.58,22.6,21.34,22.17,3291681,0
2014-10-03,22.22,22.22,21.32,21.47,2176916,0
2014-10-06,21.54,22.14,21.39,21.99,2340293,0
2014-10-07,21.75,21.77,20.95,20.96,3643100,0
2014-10-08,20.78,20.94,19.79,20.8,4782482,0
2014-10-09,20.47,20.68,19.78,20.04,4126683,0
2014-10-10,19.68,20.15,19.07,19.62,4195731,0
2014-10-13,19.33,19.48,17.48,17.53,4876200,0
2014-10-14,17.31,17.97,16.61,16.72,5245227,0
2014-10-15,16.38,17.33,15.97,16.96,7460893,0
2014-10-16,16.51,18.16,16.38,17.72,4275524,0
2014-10-17,18.3,18.8,17.19,17.5,3456962,0
2014-10-20,17.51,18.21,17.27,17.81,2843029,0
2014-10-21,18.11,19.12,18.09,18.98,3545891,0
2014-10-22,19.09,19.77,18,18.04,3803262,0
2014-10-23,18.33,19.76,17.92,19.06,2951646,0
2014-10-24,18.9,19.08,18.29,18.92,1824295,0
2014-10-27,17.46,17.78,16.54,17.7,4154751,0
2014-10-28,17.91,18.58,17.58,18.43,1630016,0
2014-10-29,18.64,19.15,18.43,18.79,1835141,0
2014-10-30,18.59,18.81,17.79,18.21,1154573,0
2014-10-31,18.27,18.99,17.28,18.96,2016356,0
2014-11-03,19.06,19.61,18.05,18.27,2299106,0
2014-11-04,17.48,17.51,16.4,17.1,3081395,0
2014-11-05,16.69,18.32,16.23,18.22,5269650,0
2014-11-06,17.46,18.23,16.76,18.03,3882615,0
2014-11-07,18.05,19.46,18,19.08,2610048,0
2014-11-10,19.33,19.97,18.15,18.24,2983367,0
2014-11-11,18.25,18.75,17.79,18.36,2207244,0
2014-11-12,17.94,18.4,17.68,18.08,2136247,0
2014-11-13,17.69,17.93,16.66,17.06,3002683,0
2014-11-14,17.07,17.8,16.83,17.71,1864901,0
2014-11-17,17.42,17.42,16.7,17.03,1543948,0
2014-11-18,17.41,17.74,16.52,16.66,2074417,0
2014-11-19,16.67,16.87,15.92,16.12,3154214,0
2014-11-20,16.15,16.79,16.07,16.62,3665173,0
2014-11-21,17.04,17.68,16.76,17.04,3745437,0
2014-11-24,16.91,17.19,16.49,16.83,2392462,0
2014-11-25,16.93,17.05,16.08,16.26,1805067,0
2014-11-26,16.04,16.23,15.55,15.72,2015099,0
2014-11-28,14.14,14.23,10.22,10.45,5995100,0
2014-12-01,10.52,10.64,9.32,9.89,9946970,0
2014-12-02,9.42,9.89,9.21,9.41,6111813,0
2014-12-03,9.46,9.98,9.21,9.55,13845578,0
2014-12-04,9.26,9.83,9.12,9.3,7724973,0
2014-12-05,9.25,9.41,8.92,9.18,5383003,0
2014-12-08,8.89,9.11,8.23,8.27,6702228,0
2014-12-09,8.24,9.12,8.22,8.94,5840157,0
2014-12-10,8.54,8.67,8,8.2,5133989,0
2014-12-11,8.25,8.64,7.75,7.76,3621613,0
2014-12-12,7.53,8.1,7.46,7.76,3719365,0
2014-12-15,7.85,8.03,7.33,7.39,4780231,0
2014-12-16,7.07,8.51,7,7.7,7506937,0
2014-12-17,7.7,9.16,7.7,8.8,6927002,0
2014-12-18,9.5,9.77,8.65,8.93,9382603,0
2014-12-19,9.17,10.01,8.96,10,6936277,0
2014-12-22,9.8,10.52,9.3,10.33,4352723,0
2014-12-23,10.42,11.1,10.25,10.96,4784190,0
2014-12-24,10.61,10.82,10,10.61,1669890,0
2014-12-26,10.81,11.01,10.23,10.42,2286082,0
2014-12-29,10.53,11.06,10.28,10.5,3238661,0
2014-12-30,10.3,10.88,10.21,10.51,2493329,0
2014-12-31,10.28,10.61,9.88,10.35,3235412,0
2015-01-02,10.22,10.94,9.92,10.9,5288433,0
2015-01-05,10.66,10.66,9.24,9.37,6270845,0
2015-01-06,8.88,9.32,8.02,8.42,10078723,0
2015-01-07,8.57,8.77,8.18,8.31,4128030,0
2015-01-08,8.35,9.13,8.35,9.03,5229951,0
2015-01-09,8.96,9.54,8.77,9.4,4032713,0
2015-01-12,9.11,9.12,8.3,8.68,2833908,0
2015-01-13,8.57,9.09,8.45,8.89,4174059,0
2015-01-14,8.6,9.27,8.42,9.19,5229595,0
2015-01-15,9.51,9.9,8.41,8.5,4598584,0
2015-01-16,8.63,9.19,8.6,9.04,4834455,0
2015-01-20,9.05,9.28,8.62,9.01,4677093,0
2015-01-21,9.24,10.19,9.19,9.87,6248558,0
2015-01-22,9.92,10.39,9.84,9.92,7700984,0
2015-01-23,9.82,10.04,9.1,9.28,14208137,0
2015-01-26,9.3,9.75,9.09,9.69,4066601,0
2015-01-27,9.56,10.18,9.52,10.05,3640412,0
2015-01-28,9.96,9.96,9,9.06,5178712,0
2015-01-29,9.2,9.57,8.7,9.17,5827987,0
2015-01-30,9.02,9.95,8.99,9.81,4380209,0
2015-02-02,9.91,11.61,9.91,11.06,10454241,0
2015-02-03,11.45,12.91,11.36,12.89,10287285,0
2015-02-04,12.43,13.37,11.81,13.33,10522710,0
2015-02-05,13.53,14.77,13.38,14.61,10478033,0
2015-02-06,14.53,14.84,13.22,13.33,7061905,0
2015-02-09,13.59,14.1,12.42,13.14,6616835,0
2015-02-10,13.1,13.14,11.75,12.36,3636410,0
2015-02-11,12,12.67,11.34,12.32,3196931,0
2015-02-12,12.78,13.14,12.31,12.44,3782677,0
2015-02-13,12.84,13.74,12.84,13.25,3426751,0
2015-02-17,13.01,14.01,12.39,13.82,4670854,0
2015-02-18,13.44,14.35,13.24,13.72,2941995,0
2015-02-19,13.16,14.12,12.85,13.96,3244934,0
2015-02-20,13.71,14.06,12.81,13.08,3842176,0
2015-02-23,12.73,13,11.75,12.83,4816060,0
2015-02-24,12.9,12.98,12.5,12.72,2747726,0
2015-02-25,12.82,13.25,12.65,13.04,3220519,0
2015-02-26,13.11,13.2,11.89,12.26,6740368,0
2015-02-27,12.04,12.44,11.78,11.93,4169637,0
2015-03-02,11.26,11.47,11.02,11.22,25560000,0
2015-03-03,11.12,11.95,11.12,11.84,10282300,0
2015-03-04,11.87,11.99,11.48,11.82,7976100,0
2015-03-05,11.79,11.8,11.36,11.67,6479200,0
2015-03-06,11.51,11.75,11.37,11.63,4528400,0
2015-03-09,11.7,12.02,11.48,11.64,3772400,0
2015-03-10,11.49,11.79,11.13,11.23,4330100,0
2015-03-11,11.35,11.67,11.13,11.5,6319800,0
2015-03-12,11.52,11.66,11.02,11.07,6008500,0
2015-03-13,10.8,11.23,10.3,11.18,8794300,0
2015-03-16,10.98,11.21,10.61,11.18,5141100,0
2015-03-17,11.11,11.41,10.96,11.02,6221300,0
2015-03-18,10.85,12.2,10.74,12.04,4186300,0
2015-03-19,11.51,11.84,11.29,11.77,3799600,0
2015-03-20,11.96,12.19,11.72,11.98,4518500,0
2015-03-23,11.94,12.36,11.67,11.7,4105600,0
2015-03-24,11.66,12.09,11.32,12,3817900,0
2015-03-25,12.18,12.8,11.91,12.67,3931000,0
2015-03-26,12.94,13.51,12.63,12.88,5087300,0
2015-03-27,12.68,12.86,12.41,12.75,3979100,0
2015-03-30,13.19,13.32,12.68,13.21,4817200,0
2015-03-31,12.94,13.49,12.87,13.04,3694479,0
2015-04-01,13.17,13.81,13.15,13.4,3534500,0
2015-04-02,13.76,14.34,13.6,14.3,6640900,0
2015-04-06,14.47,15.56,14.47,15.56,5426900,0
2015-04-07,15.29,15.99,15.15,15.59,6701969,0
2015-04-08,15.59,15.88,14.27,14.37,6186100,0
2015-04-09,14.58,14.95,14.38,14.78,3711412,0
2015-04-10,14.8,14.99,14.23,14.43,4208400,0
2015-04-13,14.9,14.94,13.78,14.08,4053000,0
2015-04-14,14.38,14.39,14,14.21,3830300,0
2015-04-15,14.37,15.27,14.21,15.19,5028481,0
2015-04-16,15,15.64,14.81,15.34,5737810,0
2015-04-17,15.13,15.21,14.27,14.79,5232800,0
2015-04-20,14.62,15.18,14.51,14.9,3693618,0
2015-04-21,14.99,15.14,14.11,14.26,4791590,0
2015-04-22,14.34,14.52,14.07,14.46,3338300,0
2015-04-23,14.66,15.42,14.58,15.04,4485300,0
2015-04-24,14.89,15.12,14.28,14.72,2697500,0
2015-04-27,14.86,14.95,14.56,14.61,2333800,0
2015-04-28,14.61,14.78,14.22,14.53,3320300,0
2015-04-29,14.46,15.47,14.36,15.43,3980900,0
2015-04-30,15.57,16.13,15.06,15.8,4492600,0
2015-05-01,15.79,15.95,15.2,15.8,4264600,0
2015-05-04,15.8,15.99,15.2,15.62,3459300,0
2015-05-05,15.99,16.18,14.98,15.03,2892100,0
2015-05-06,15.23,15.34,14.16,14.3,4116254,0
2015-05-07,13.72,13.99,13.34,13.72,5783295,0
2015-05-08,14.13,14.13,13.12,13.34,6610800,0
2015-05-11,13.72,13.9,13.21,13.39,5227500,0
2015-05-12,13.43,14.1,13.35,14.04,2706888,0
2015-05-13,14.18,14.27,13.73,13.93,2032800,0
2015-05-14,14.01,14.05,13.57,13.61,2444700,0
2015-05-15,13.74,14.03,13.33,13.84,5906414,0
2015-05-18,14.04,14.36,13.72,14.31,3208959,0
2015-05-19,13.84,13.97,13.36,13.43,3697600,0
2015-05-20,13.45,13.6,12.95,13.03,3523500,0
2015-05-21,13.14,13.95,13.11,13.7,3327100,0
2015-05-22,13.46,13.76,13.35,13.76,1987600,0
2015-05-26,13.48,13.96,13.47,13.8,5330448,0
2015-05-27,13.59,14.19,13.5,13.98,3196600,0
2015-05-28,13.65,13.89,13.04,13.11,3728854,0
2015-05-29,13.14,13.9,13.11,13.62,4454500,0
2015-06-01,13.65,14.37,13.44,14.16,8767752,0
2015-06-02,14.15,14.43,13.94,14.25,4345323,0
2015-06-03,14.4,14.5,14.12,14.13,2685500,0
2015-06-04,14.03,14.2,13.6,13.86,2294400,0
2015-06-05,13.78,14.53,13.6,14.32,2281200,0
2015-06-08,14.24,14.45,13.75,13.9,1325100,0
2015-06-09,14.14,14.7,14.13,14.46,2852748,0
2015-06-10,14.8,15.24,14.62,14.81,3013108,0
2015-06-11,14.92,14.99,14.62,14.93,2413792,0
2015-06-12,14.93,15.11,14.63,15.05,2333800,0
2015-06-15,14.8,14.92,14.44,14.5,3397700,0
2015-06-16,14.51,14.81,14.38,14.7,1989000,0
2015-06-17,14.8,14.99,14.25,14.26,1411600,0
2015-06-18,14.37,14.66,14.12,14.26,1314100,0
2015-06-19,14.27,14.35,13.72,13.93,2269200,0
2015-06-22,14.06,14.57,13.77,14.35,1839300,0
2015-06-23,14.33,14.35,13.92,14.21,1229099,0
2015-06-24,14.21,14.39,13.8,13.88,1226900,0
2015-06-25,13.96,14.05,13.55,13.61,1528400,0
2015-06-26,13.5,13.5,12.88,13.08,4244600,0
2015-06-29,12.76,12.92,12.34,12.64,3034000,0
2015-06-30,12.8,12.81,12.39,12.58,2415987,0
2015-07-01,12.54,12.66,11.96,12.02,3430800,0
2015-07-02,12.09,12.14,11.73,11.78,2230000,0
2015-07-06,11.48,11.58,10.97,11.45,3425200,0
2015-07-07,11.42,11.77,10.91,11.7,3414300,0
2015-07-08,11.53,11.79,10.78,11.05,1683900,0
2015-07-09,11.44,11.71,11.11,11.54,2849300,0
2015-07-10,11.73,11.75,11.14,11.19,1550500,0
2015-07-13,11.18,11.34,10.89,11.19,2356000,0
2015-07-14,11.75,12.12,11.2,11.83,3444695,0
2015-07-15,11.65,11.83,11.23,11.32,3117445,0
2015-07-16,11.43,11.57,10.83,11.01,3589800,0
2015-07-17,11.02,11.34,10.59,10.79,4621600,0
2015-07-20,10.82,10.82,9.97,10.12,3552300,0
2015-07-21,10.21,10.65,9.91,10.05,2722900,0
2015-07-22,9.9,10.09,9.53,9.71,3437300,0
2015-07-23,9.75,9.92,9.26,9.49,4241000,0
2015-07-24,9.51,9.56,8.7,8.9,5338700,0
2015-07-27,8.65,8.7,8.41,8.52,4052400,0
2015-07-28,8.63,9.05,8.34,8.78,4396500,0
2015-07-29,8.7,9.26,8.61,9.1,3798200,0
2015-07-30,9.02,9.26,8.66,8.96,3118100,0
2015-07-31,8.86,9.01,8.51,8.57,4308100,0
2015-08-03,8.42,8.62,8.07,8.28,4402922,0
2015-08-04,8.4,8.68,8.08,8.22,2324100,0
2015-08-05,8.36,8.6,7.75,7.79,4381100,0
2015-08-06,7.21,8.66,6.35,8.51,8070261,0
2015-08-07,8.38,8.97,7.95,8.01,3561000,0
2015-08-10,8.15,8.73,7.93,8.52,2091700,0
2015-08-11,8.22,8.61,8.02,8.55,1778629,0
2015-08-12,8.52,9.76,8.39,9.72,4302000,0
2015-08-13,9.56,9.59,8.8,9.49,4284600,0
2015-08-14,9.46,9.7,9.17,9.3,3232900,0
2015-08-17,9.25,9.61,9.03,9.55,2746600,0
2015-08-18,9.64,10,9.4,9.95,1488100,0
2015-08-19,10.06,10.17,9.3,9.71,1553700,0
2015-08-20,9.83,10.74,9.6,9.6,1855400,0
2015-08-21,9.48,9.84,9.15,9.3,1712700,0
2015-08-24,8.77,10.01,8.62,9.72,2301204,0
2015-08-25,9.88,10.63,9.84,10.07,2570100,0
2015-08-26,10.5,10.51,9.17,9.28,2835800,0
2015-08-27,9.72,10.35,9.5,9.85,2578600,0
2015-08-28,9.75,10.4,9.59,9.92,3718800,0
2015-08-31,9.88,10.38,8.91,10.19,2682900,0
2015-09-01,9.93,10.49,9.79,9.96,3353900,0
2015-09-02,10.09,10.34,9.55,9.96,2570200,0
2015-09-03,9.93,10.64,9.82,10.56,3534800,0
2015-09-04,10.33,10.5,10,10.17,2137200,0
2015-09-08,10.24,10.95,9.85,10.17,3828200,0
2015-09-09,10.12,10.36,9.6,9.89,2993600,0
2015-09-10,9.95,10.07,9.67,9.9,3171112,0
2015-09-11,9.7,9.85,9.35,9.72,2849700,0
2015-09-14,9.7,9.8,9.09,9.46,2525700,0
2015-09-15,9.54,10.1,9.48,10.05,2633283,0
2015-09-16,10.19,11.42,10.11,11.39,3713200,0
2015-09-17,11.33,11.75,11.08,11.25,2049800,0
2015-09-18,11.09,11.09,10.28,10.34,4159000,0
2015-09-21,10.49,10.8,10.33,10.47,1469100,0
2015-09-22,10.2,10.69,10.02,10.37,2064600,0
2015-09-23,10.4,10.5,9.53,9.68,2014400,0
2015-09-24,9.55,9.85,9.24,9.67,2996797,0
2015-09-25,9.81,9.89,9.62,9.76,2223100,0
2015-09-28,9.62,9.75,8.96,9.04,2377507,0
2015-09-29,9.11,9.38,8.94,9.07,2140200,0
2015-09-30,9.3,9.45,8.89,9.43,2626200,0
2015-10-01,9.6,10.1,9.47,9.88,2720400,0
2015-10-02,9.59,11.2,9.58,11.06,3201800,0
2015-10-05,11.21,11.92,11.12,11.77,4172692,0
2015-10-06,11.89,13.99,11.84,13.49,6797500,0
2015-10-07,13.72,13.9,12.06,13.21,4648000,0
2015-10-08,13.24,13.97,12.87,13.96,3965400,0
2015-10-09,13.95,14.19,13.18,13.4,3015800,0
2015-10-12,13.37,13.45,12.54,13.09,1810361,0
2015-10-13,12.57,13.25,12.57,12.72,1582500,0
2015-10-14,12.72,13.08,12.17,12.74,2448200,0
2015-10-15,12.37,13.29,12.3,12.98,1909900,0
2015-10-16,12.94,13.24,12.33,12.96,2196600,0
2015-10-19,12.95,12.97,12.14,12.65,1284600,0
2015-10-20,12.66,13.05,12.41,12.56,1260969,0
2015-10-21,12.53,12.54,11.62,11.69,2328100,0
2015-10-22,11.79,12.02,11.22,11.55,1873400,0
2015-10-23,11.51,11.92,11.12,11.68,1480300,0
2015-10-26,11.61,11.98,11.28,11.77,2777100,0
2015-10-27,11.51,11.51,11,11.2,2122600,0
2015-10-28,11.28,12,11.2,11.64,2089200,0
2015-10-29,11.62,12.12,11.28,11.51,1935000,0
2015-10-30,11.57,11.8,10.99,11.48,2544800,0
2015-11-02,11.43,12.72,11.37,12.33,3018000,0
2015-11-03,12.53,13.45,12.52,13.04,2456600,0
2015-11-04,13.11,13.4,12.31,12.71,3211671,0
2015-11-05,11.7,13.11,11,12.32,3365300,0
2015-11-06,12.07,12.36,11.48,12.05,2895300,0
2015-11-09,12.13,12.77,11.89,12.58,2552168,0
2015-11-10,12.49,12.76,12.13,12.74,2578900,0
2015-11-11,12.71,12.74,11.81,11.94,1861200,0
2015-11-12,12.11,12.19,11.29,11.35,2411300,0
2015-11-13,11.34,11.81,11.15,11.56,1573800,0
2015-11-16,11.64,12.62,11.52,12.57,2327100,0
2015-11-17,12.39,12.7,12.02,12.15,1650100,0
2015-11-18,12.32,12.62,11.75,12.24,2626100,0
2015-11-19,12.05,12.15,11.43,11.7,4630300,0
2015-11-20,11.63,11.81,11.02,11.12,1969700,0
2015-11-23,11.02,11.25,10.86,11.04,1942300,0
2015-11-24,11.15,11.96,11.15,11.74,3300100,0
2015-11-25,11.6,11.82,11.18,11.56,1215800,0
2015-11-27,11.37,11.57,10.99,11.09,756600,0
2015-11-30,11.22,11.48,10.84,10.89,2595600,0
2015-12-01,10.97,11.12,10.75,10.85,2786307,0
2015-12-02,10.6,10.78,10.34,10.4,3174775,0
2015-12-03,10.59,10.7,10.14,10.27,2197625,0
2015-12-04,10.05,10.11,9.39,9.42,3393700,0
2015-12-07,9.3,9.38,8.35,8.76,3582800,0
2015-12-08,8.48,9.33,8.39,9.28,3006627,0
2015-12-09,9.27,9.82,9,9.4,4082800,0
2015-12-10,9.33,9.57,9.24,9.37,2208300,0
2015-12-11,9.17,9.37,8.59,8.82,3251400,0
2015-12-14,8.78,9.18,8.41,9.14,4569335,0
2015-12-15,9.26,9.54,8.86,8.95,4584600,0
2015-12-16,9,9.07,8.17,8.34,3687800,0
2015-12-17,8.34,8.52,7.4,7.88,4838800,0
2015-12-18,7.88,8.23,7.73,7.79,4448900,0
2015-12-21,7.72,7.75,7.01,7.05,3323700,0
2015-12-22,7.08,7.51,7.08,7.34,3794156,0
2015-12-23,7.52,8.7,7.51,8.7,5010300,0
2015-12-24,8.76,8.96,8.45,8.79,2037310,0
2015-12-28,8.53,8.53,7.74,8.28,2800644,0
2015-12-29,8.49,8.607,8.125,8.35,1927593,0
2015-12-30,8.11,8.52,7.78,7.85,3080595,0
2015-12-31,7.84,8.145,7.72,7.99,2546029,0
2016-01-04,8.14,8.61,8.02,8.52,3655869,0
2016-01-05,8.4,8.75,8.215,8.52,3591691,0
2016-01-06,8.1,8.23,7.19,7.23,3210919,0
2016-01-07,7,7.39,6.535,6.76,4702884,0
2016-01-08,7.05,7.25,6.61,7,3267444,0
2016-01-11,7.13,7.32,6.53,6.56,3238037,0
2016-01-12,6.85,6.94,5.815,6.35,3267640,0
2016-01-13,6.46,6.75,6.15,6.53,2911803,0
2016-01-14,6.54,7.36,6.37,7.05,3806873,0
2016-01-15,6.66,7.33,6.33,7.07,3286253,0
2016-01-19,6.68,7.06,6.44,6.75,3239600,0
2016-01-20,6.36,6.45,5.17,6.11,8466644,0
2016-01-21,5.94,7.05,5.85,6.79,4357997,0
2016-01-22,7.12,7.39,6.5,6.55,4869535,0
2016-01-25,6.3,6.67,6.12,6.15,2965446,0
2016-01-26,6.38,6.78,6.2,6.7,3592664,0
2016-01-27,6.65,7.36,6.53,6.99,2815529,0
2016-01-28,7.55,7.688,7.2,7.35,2559252,0
2016-01-29,7.28,7.8,7.06,7.76,2938633,0
2016-02-01,7.41,7.62,7.09,7.26,3085926,0
2016-02-02,7,7.14,6.72,7.03,3322076,0
2016-02-03,7.29,7.455,6.84,7.41,2865356,0
2016-02-04,7.47,7.69,6.96,7.14,4371292,0
2016-02-05,7.06,7.14,6.41,6.44,6022500,0
2016-02-08,6.17,6.28,5.9301,6.25,2927567,0
2016-02-09,6.02,6.22,5.62,6.1,2371876,0
2016-02-10,6.08,6.35,5.61,5.65,4412285,0
2016-02-11,5.58,5.65,4.98,5.47,6278778,0
2016-02-12,5.69,5.86,5.3,5.4,3690169,0
2016-02-16,5.59,5.65,4.735,4.79,5250794,0
2016-02-17,4.67,5.185,4.04,5.07,8428440,0
2016-02-18,5.15,5.29,4.63,4.74,3598538,0
2016-02-19,4.6,4.6052,3.9,4.1,9661558,0
2016-02-22,4.42,4.9,4.32,4.67,7508356,0
2016-02-23,4.66,4.76,4.25,4.58,4982170,0
2016-02-24,4.4,4.48,4.21,4.39,3565095,0
2016-02-25,4.43,4.85,4.29,4.72,4463927,0
2016-02-26,4.94,5.23,4.8041,4.95,4240230,0
2016-02-29,4.93,5.35,4.9,5.11,6446298,0
2016-03-01,5.1,5.2,4.87,5.05,4616064,0
2016-03-02,5.02,6.09,4.89,5.91,5338005,0
2016-03-03,5.91,6.77,5.802,6.61,5388985,0
2016-03-04,6.79,7.98,6.25,7.86,9366692,0
2016-03-07,7.92,8.86,7.62,8.67,10925413,0
2016-03-08,8.42,8.8,7.175,7.43,9597745,0
2016-03-09,7.77,8.22,7.3,7.99,3204599,0
2016-03-10,7.83,7.88,7.261,7.8,4794481,0
2016-03-11,8.07,8.23,7.6641,7.9,4923115,0
2016-03-14,7.23,7.66,7.07,7.49,3514412,0
2016-03-15,7.4,7.6,6.95,7.57,2541844,0
2016-03-16,7.67,8.14,7.45,7.69,3839639,0
2016-03-17,7.82,8.8,7.77,8.56,4479244,0
2016-03-18,8.85,9.799,8.35,8.9,8776865,0
2016-03-21,8.7,9.09,8.62,8.82,1963139,0
2016-03-22,8.84,8.905,8.46,8.75,2361619,0
2016-03-23,8.59,8.72,8.03,8.12,2412460,0
2016-03-24,7.78,8.1,7.57,7.92,4012567,0
2016-03-28,7.96,7.9917,7.26,7.72,3136270,0
2016-03-29,7.45,7.99,7.2301,7.89,2881351,0
2016-03-30,7.89,8.3,7.6,7.79,2353113,0
2016-03-31,7.72,8.08,7.61,7.93,2215951,0
2016-04-01,7.62,7.81,7.33,7.71,3413790,0
2016-04-04,7.71,8.1,7.41,7.52,2508110,0
2016-04-05,7.44,7.67,7.26,7.47,2420559,0
2016-04-06,7.74,8.3799,7.54,8.21,2864064,0
2016-04-07,8.06,8.69,8.01,8.22,2660479,0
2016-04-08,8.75,9.04,8.51,8.68,2455967,0
2016-04-11,8.74,8.9,8.57,8.74,1988206,0
2016-04-12,8.87,10.33,8.65,10.16,4024510,0
2016-04-13,10.05,10.55,9.7,10.12,3395778,0
2016-04-14,10.14,10.3895,9.89,10.19,3482137,0
2016-04-15,9.98,10.27,9.64,10.01,3926293,0
2016-04-18,9.14,10.18,9.08,10,2806863,0
2016-04-19,10.35,11.12,10.3,10.83,2696529,0
2016-04-20,10.66,11.2,10.45,10.82,3021363,0
2016-04-21,10.94,11.02,10.5,10.74,2631111,0
2016-04-22,10.86,11.58,10.81,11.28,2939386,0
2016-04-25,11.25,11.66,11.07,11.26,4731969,0
2016-04-26,11.42,12.04,11.26,11.93,3790257,0
2016-04-27,12.13,12.8801,11.7,12.09,6206052,0
2016-04-28,11.98,12.42,11.69,11.74,4673979,0
2016-04-29,12.05,12.4,11.27,12.18,4314491,0
2016-05-02,12,12.2,11.43,12.12,3845082,0
2016-05-03,11.76,11.99,11.35,11.7,3523471,0
2016-05-04,11.88,12.31,11.135,11.29,5015168,0
2016-05-05,12.28,13.73,12.26,12.6,9753023,0
2016-05-06,12.44,13.23,11.87,11.94,4406714,0
2016-05-09,11.85,12.05,11.25,11.38,4984533,0
2016-05-10,11.49,11.79,11.19,11.63,6062060,0
2016-05-11,11.22,11.32,10.855,11.17,21387318,0
2016-05-12,11.34,11.71,11.045,11.17,9996246,0
2016-05-13,11.15,11.7,10.85,10.86,4778265,0
2016-05-16,11.22,11.81,11.22,11.69,5556564,0
2016-05-17,11.69,11.93,11.41,11.6,3479451,0
2016-05-18,11.56,11.83,11.14,11.26,2141954,0
2016-05-19,11,11.1,10.5,10.99,3632570,0
2016-05-20,11.02,11.2699,10.74,11,3349346,0
2016-05-23,10.82,11.3,10.45,11.13,2605555,0
2016-05-24,11.26,11.5,10.85,11.25,2605148,0
2016-05-25,11.57,12.45,11.39,12.36,3677114,0
2016-05-26,12.48,12.79,11.83,11.91,3394834,0
2016-05-27,11.83,11.98,11.49,11.6,5219856,0
2016-05-31,11.88,12.45,11.55,12.11,5555451,0
2016-06-01,11.85,12.25,11.52,12.23,3572818,0
2016-06-02,11.95,12.45,11.63,12.41,3582248,0
2016-06-03,12.45,12.65,12.09,12.41,3332759,0
2016-06-06,12.61,12.77,12.38,12.58,2747257,0
2016-06-07,12.71,12.89,12.41,12.74,2333192,0
2016-06-08,13,13.065,12.38,12.61,3668535,0
2016-06-09,12.32,12.695,12.15,12.41,2904609,0
2016-06-10,12.26,12.26,11.2,11.26,3130127,0
2016-06-13,11.02,11.55,10.8201,11.04,2971473,0
2016-06-14,11.92,11.92,10.97,11.57,4939478,0
2016-06-15,11.46,12.08,11.25,11.68,4735761,0
2016-06-16,11.34,11.41,10.51,10.82,4286307,0
2016-06-17,11.17,11.49,11.02,11.28,3662719,0
2016-06-20,11.59,11.84,11.265,11.38,3652763,0
2016-06-21,11.43,11.54,10.95,11.39,3372835,0
2016-06-22,11.5,11.59,10.96,11.31,4298492,0
2016-06-23,11.49,11.72,11.3,11.46,2860277,0
2016-06-24,10.65,11.12,10.62,10.81,5083147,0
2016-06-27,10.84,10.84,9.78,9.94,4407837,0
2016-06-28,10.42,10.62,10.13,10.32,2438018,0
2016-06-29,10.52,10.91,10.26,10.74,2657297,0
2016-06-30,10.64,10.87,10.35,10.48,4299551,0
2016-07-01,10.51,11.31,10.51,11.03,2462257,0
2016-07-05,10.65,10.75,10.12,10.53,2995482,0
2016-07-06,10.3,10.67,10.19,10.65,2437693,0
2016-07-07,10.87,11.14,10.24,10.37,2684944,0
2016-07-08,10.55,10.795,10.29,10.66,2767044,0
2016-07-11,10.75,10.95,10.62,10.76,2720216,0
2016-07-12,11.14,11.88,11.14,11.6,2573536,0
2016-07-13,11.56,11.8,10.945,11.15,2313019,0
2016-07-14,10.82,10.97,10.6,10.7,15907499,0
2016-07-15,10.8,10.925,10.375,10.56,4758917,0
2016-07-18,10.54,10.54,10.23,10.45,3241951,0
2016-07-19,10.41,10.49,9.86,9.93,4778389,0
2016-07-20,9.76,10.22,9.56,9.9,3138725,0
2016-07-21,9.9,10.22,9.67,9.7,3157054,0
2016-07-22,9.76,9.875,9.48,9.77,3823350,0
2016-07-25,9.57,9.66,9.44,9.55,2771904,0
2016-07-26,9.57,10.1,9.46,10.07,3229264,0
2016-07-27,10.14,10.37,9.33,9.42,3736210,0
2016-07-28,9.39,9.62,9.2,9.52,3791346,0
2016-07-29,9.31,10.13,9.3,10.03,4087633,0
2016-08-01,10.03,10.03,9.505,9.56,3843332,0
2016-08-02,9.8,9.995,9.48,9.8,3316177,0
2016-08-03,9.81,10.49,9.77,10.47,5651639,0
2016-08-04,10.5,11.53,10.5,10.96,9911604,0
2016-08-05,11.06,11.31,10.935,11.27,4197866,0
2016-08-08,11.41,12.22,11.39,11.75,3516161,0
2016-08-09,11.89,12,11.03,11.2,4455300,0
2016-08-10,11.31,11.41,10.79,10.86,3171397,0
2016-08-11,11,11.57,10.96,11.24,2954480,0
2016-08-12,11.36,11.57,10.9,11.2,2827243,0
2016-08-15,11.3,11.72,11.26,11.53,2570240,0
2016-08-16,11.7,12.05,11.43,11.84,4395309,0
2016-08-17,11.75,12.1,11.58,12.06,2681042,0
2016-08-18,12.11,13,12.11,12.89,3375800,0
2016-08-19,12.74,12.99,12.45,12.89,2917275,0
2016-08-22,12.59,12.89,12.11,12.57,2979082,0
2016-08-23,12.38,12.82,12.35,12.57,2181035,0
2016-08-24,12.75,13.035,12.54,12.56,2688783,0
2016-08-25,12.57,12.81,12.4,12.59,2919217,0
2016-08-26,12.69,12.96,12.42,12.61,2544702,0
2016-08-29,12.54,12.845,12.41,12.73,2007721,0
2016-08-30,12.9,13.53,12.35,12.49,4155481,0
2016-08-31,12.35,12.57,12.11,12.28,3607633,0
2016-09-01,12.16,12.3321,11.82,12.13,2791215,0
2016-09-02,12.35,12.59,12.35,12.46,2228635,0
2016-09-06,12.56,12.795,12.27,12.69,2630198,0
2016-09-07,12.79,13.02,12.57,12.86,2768137,0
2016-09-08,13.25,13.695,13.07,13.5,3176652,0
2016-09-09,13.39,13.46,12.895,12.96,2889299,0
2016-09-12,12.73,13.24,12.57,13.16,3191320,0
2016-09-13,12.86,12.93,11.9142,12.04,3638648,0
2016-09-14,11.99,12.18,11.33,11.36,5636041,0
2016-09-15,11.43,11.65,11.12,11.25,4896243,0
2016-09-16,10.96,11.59,10.96,11.53,3618746,0
2016-09-19,11.74,11.82,11.24,11.4,4063433,0
2016-09-20,11.31,11.44,11.04,11.24,2869147,0
2016-09-21,11.56,11.83,11.46,11.69,3342616,0
2016-09-22,11.98,12.11,11.64,11.76,3886768,0
2016-09-23,11.64,11.91,11.14,11.4,2920120,0
2016-09-26,11.51,11.88,11.34,11.64,4025276,0
2016-09-27,11.33,11.35,10.975,11.15,5536904,0
2016-09-28,11.23,12.41,10.86,12.14,7613828,0
2016-09-29,12.15,13.02,12.13,12.64,6896184,0
2016-09-30,12.75,13.005,12.47,12.9,3563057,0
2016-10-03,12.94,13.09,12.595,13,4569217,0
2016-10-04,13.11,13.275,12.785,13.03,3740277,0
2016-10-05,13.28,13.8,13.0775,13.54,4666456,0
2016-10-06,13.69,13.93,13.2,13.52,2662569,0
2016-10-07,13.58,13.67,13.19,13.34,4199917,0
2016-10-10,13.57,13.92,13.56,13.58,2720542,0
2016-10-11,13.46,13.64,13.18,13.46,2619683,0
2016-10-12,13.29,13.32,12.97,13.03,3447092,0
2016-10-13,12.69,12.93,12.48,12.91,5257242,0
2016-10-14,12.92,13.21,12.87,13.13,3580666,0
2016-10-17,13.14,13.475,12.92,13.31,3416117,0
2016-10-18,13.58,13.675,13.06,13.12,2596346,0
2016-10-19,13.34,13.85,13.34,13.37,2467805,0
2016-10-20,13.14,13.6,12.92,13.46,2999001,0
2016-10-21,13.31,13.73,13.23,13.37,2633689,0
2016-10-24,13.31,13.32,12.65,12.91,2284031,0
2016-10-25,12.84,13.15,12.55,12.64,3253510,0
2016-10-26,12.42,13.03,12.26,12.99,4304594,0
2016-10-27,13.11,13.16,12.78,12.9,1795395,0
2016-10-28,12.83,13.1,12.46,12.48,1695512,0
2016-10-31,12.35,12.37,11.84,11.92,2877023,0
2016-11-01,12.19,12.22,11.64,12.07,3971187,0
2016-11-02,11.84,12.095,11.46,11.9,3768461,0
2016-11-03,12.78,13.87,12.36,13.2,8827817,0
2016-11-04,13.17,13.405,12.55,12.71,4499537,0
2016-11-07,13.09,13.39,12.85,12.98,2669051,0
2016-11-08,12.82,12.95,12.52,12.74,3615301,0
2016-11-09,12.94,13.545,12.7856,13.45,4027247,0
2016-11-10,13.41,13.54,13.02,13.16,2799878,0
2016-11-11,13,13.16,12.655,13.12,2540443,0
2016-11-14,13.06,13.32,12.79,13.26,3601593,0
2016-11-15,13.49,14.34,13.4,14.23,4606831,0
2016-11-16,14.23,14.49,13.93,14.07,2783098,0
2016-11-17,14.32,14.445,13.87,14.03,4214252,0
2016-11-18,14.15,14.615,14.13,14.42,2382149,0
2016-11-21,14.79,15.37,14.745,15.36,3515656,0
2016-11-22,15.3,15.36,14.57,15.07,2383932,0
2016-11-23,14.87,15.39,14.74,15.14,3377830,0
2016-11-25,14.97,15.01,14.46,14.72,1453686,0
2016-11-28,14.91,15,13.93,14,3210096,0
2016-11-29,13.56,13.925,13.21,13.79,4636544,0
2016-11-30,15.28,16.33,15.14,15.99,7949192,0
2016-12-01,16.27,16.47,15.45,15.5,4939340,0
2016-12-02,15.18,15.44,14.91,15.01,6059258,0
2016-12-05,15.37,15.5389,14.22,14.52,4428961,0
2016-12-06,14.27,14.79,14.071,14.55,4006167,0
2016-12-07,14.37,14.64,13.99,14.18,3076325,0
2016-12-08,14.3,14.75,14.01,14.39,5185152,0
2016-12-09,14.62,14.66,14.18,14.34,3992838,0
2016-12-12,15.3,15.44,14.32,14.38,3387748,0
2016-12-13,14.53,14.735,14.16,14.6,3602281,0
2016-12-14,14.29,14.72,13.7,13.76,3086193,0
2016-12-15,13.39,13.975,13.39,13.94,3132177,0
2016-12-16,14.09,14.24,13.9301,14.14,2400986,0
2016-12-19,14.2,14.26,13.9845,14.16,1387467,0
2016-12-20,14.36,14.435,14.17,14.4,2258165,0
2016-12-21,14.51,14.5945,14.14,14.26,2338391,0
2016-12-22,14.36,14.73,14.21,14.42,3478228,0
2016-12-23,14.33,14.36,14.08,14.25,1549376,0
2016-12-27,14.32,14.48,14.195,14.31,1074342,0
2016-12-28,14.42,14.46,13.925,14.09,1863541,0
2016-12-29,14,14.11,13.87,14.04,1685075,0
2016-12-30,14.04,14.52,14.01,14.14,2525270,0
2017-01-03,14.49,14.93,14.34,14.9,3456036,0
2017-01-04,14.85,15.325,14.7,15.21,4157507,0
2017-01-05,15.27,15.55,14.92,15.02,3107897,0
2017-01-06,15.04,15.175,14.75,14.91,1758919,0
2017-01-09,14.72,14.82,14.37,14.39,1913097,0
2017-01-10,14.47,14.51,14.15,14.21,2216875,0
2017-01-11,14.32,14.54,14.065,14.38,2755507,0
2017-01-12,14.65,14.6741,14.12,14.13,2163652,0
2017-01-13,14.08,14.335,13.81,13.83,1750192,0
2017-01-17,14.11,14.12,13.33,13.37,4294003,0
2017-01-18,13.3,13.92,13.11,13.42,4439059,0
2017-01-19,13.51,13.63,13.165,13.32,3603563,0
2017-01-20,13.62,13.825,13.49,13.56,2934152,0
2017-01-23,13.47,13.64,13.29,13.52,2723167,0
2017-01-24,13.78,13.88,13.48,13.66,1741743,0
2017-01-25,13.71,14.42,13.6,14.08,4875204,0
2017-01-26,14.22,14.425,14.12,14.28,3054138,0
2017-01-27,14.13,14.215,13.83,14.09,2106902,0
2017-01-30,13.92,13.97,13.23,13.62,3983400,0
2017-01-31,13.68,13.8,13.34,13.55,2885854,0
2017-02-01,13.72,13.81,13.18,13.57,2440143,0
2017-02-02,13.6,14.1,13.32,13.96,3974359,0
2017-02-03,13.95,14.31,13.68,14.31,2824612,0
2017-02-06,14.24,14.37,13.79,13.96,2927036,0
2017-02-07,13.71,13.79,13.17,13.44,4280864,0
2017-02-08,13.23,13.8,12.9,13.55,4093669,0
2017-02-09,13.78,13.98,13.66,13.81,2227658,0
2017-02-10,14.12,14.285,14.05,14.25,2361744,0
2017-02-13,14.13,14.3,13.92,14.11,2698954,0
2017-02-14,14.2,14.38,13.79,14.31,2351198,0
2017-02-15,14.18,14.47,14.11,14.33,4201273,0
2017-02-16,14.87,14.92,14.335,14.45,6749087,0
2017-02-17,14.35,14.585,13.99,14.12,4146620,0
2017-02-21,14.52,15.09,14.44,14.98,5967588,0
2017-02-22,14.75,14.91,14.33,14.34,3793982,0
2017-02-23,14.69,14.85,14.175,14.43,5569974,0
2017-02-24,14.17,14.17,13.52,13.62,5159741,0
2017-02-27,13.71,14.03,13.55,13.91,4203387,0
2017-02-28,13.71,13.96,13.64,13.83,4093495,0
2017-03-01,13.96,14.45,13.85,14.42,4597497,0
2017-03-02,14.13,14.21,13.83,13.85,3991821,0
2017-03-03,13.82,14.23,13.74,14.19,4407211,0
2017-03-06,14.17,14.41,14.04,14.37,3271304,0
2017-03-07,14.35,14.4,13.845,13.92,4626271,0
2017-03-08,13.78,13.97,12.85,12.9,4480554,0
2017-03-09,12.83,13.17,12.52,13.08,3934233,0
2017-03-10,13.25,13.2999,12.99,13.2,2775219,0
2017-03-13,13.17,13.4125,12.95,13.07,4517860,0
2017-03-14,12.88,12.96,12.345,12.95,6735146,0
2017-03-15,13.1,13.62,12.985,13.56,4216822,0
2017-03-16,13.58,13.63,13.37,13.4,2381791,0
2017-03-17,13.46,13.61,13.34,13.46,3140135,0
2017-03-20,13.25,13.65,13.17,13.62,2930928,0
2017-03-21,13.65,13.719,13,13.09,3306258,0
2017-03-22,12.94,13.18,12.7,12.88,3324346,0
2017-03-23,12.82,13.05,12.69,12.89,2928659,0
2017-03-24,12.95,13.17,12.93,13.04,1752061,0
2017-03-27,12.72,13.25,12.62,13.24,2274344,0
2017-03-28,13.34,14.08,13.34,14.01,4749835,0
2017-03-29,13.95,14.42,13.9,14.3,3754851,0
2017-03-30,14.46,14.64,14.2,14.23,2926641,0
2017-03-31,14.31,14.65,14.14,14.6,4207491,0
2017-04-03,14.6,14.7,14.34,14.52,2972481,0
2017-04-04,14.59,14.8,14.41,14.74,2880062,0
2017-04-05,14.97,15.15,13.855,13.94,7367645,0
2017-04-06,14.12,14.55,14,14.49,4060146,0
2017-04-07,14.51,14.745,14.34,14.45,3077877,0
2017-04-10,14.6,14.9,14.56,14.78,3065301,0
2017-04-11,14.78,14.93,14.505,14.83,2784956,0
2017-04-12,14.81,15.11,14.45,14.49,3741217,0
2017-04-13,14.59,14.845,14.12,14.22,3214997,0
2017-04-17,14.23,14.46,14.15,14.44,2248978,0
2017-04-18,14.27,14.36,13.77,14.05,5282154,0
2017-04-19,14.08,14.17,13.27,13.31,4841560,0
2017-04-20,13.35,13.4899,12.83,12.93,4747805,0
2017-04-21,12.93,12.97,12.595,12.86,2838108,0
2017-04-24,12.97,13.08,12.77,12.95,3033297,0
2017-04-25,12.98,13.32,12.91,13.27,2910942,0
2017-04-26,13.08,13.57,13.06,13.07,3028012,0
2017-04-27,12.88,12.91,12.405,12.87,4488372,0
2017-04-28,13.06,13.115,12.69,12.86,3679728,0
2017-05-01,12.83,12.88,12.65,12.7,3551943,0
2017-05-02,12.73,12.85,12.18,12.34,3726136,0
2017-05-03,12.27,12.57,12.11,12.34,4964962,0
2017-05-04,11.78,11.93,11.1,11.51,15049340,0
2017-05-05,11.58,12.18,11.51,12.02,4871937,0
2017-05-08,11.99,12.47,11.835,12.36,6407548,0
2017-05-09,12.32,12.41,11.96,12.05,4900649,0
2017-05-10,12.29,12.46,12.1,12.37,4672024,0
2017-05-11,12.37,12.445,12.16,12.21,4233214,0
2017-05-12,12.19,12.34,12.03,12.31,3652504,0
2017-05-15,12.8,12.86,12.42,12.56,3649097,0
2017-05-16,12.64,12.67,12.32,12.48,2642039,0
2017-05-17,12.32,12.63,12.24,12.37,3021888,0
2017-05-18,12.3,12.785,12.15,12.61,4926611,0
2017-05-19,12.78,13.05,12.7,12.93,3266092,0
2017-05-22,13.05,13.1,12.63,12.8,3226674,0
2017-05-23,12.84,12.96,12.68,12.87,3673907,0
2017-05-24,12.79,13.03,12.66,12.81,2946826,0
2017-05-25,12.64,13.17,12.34,12.47,5461484,0
2017-05-26,12.45,12.73,12.38,12.63,2341596,0
2017-05-30,12.33,12.44,12.1,12.18,4139190,0
2017-05-31,11.88,12.12,11.32,11.75,5799251,0
2017-06-01,11.83,12.06,11.56,11.91,4361301,0
2017-06-02,11.79,11.8,11.37,11.54,4372853,0
2017-06-05,11.39,11.7,11.32,11.63,3393913,0
2017-06-06,11.59,12.2,11.45,12.15,2998621,0
2017-06-07,11.99,12.26,11.35,11.42,5559299,0
2017-06-08,11.26,11.59,11.22,11.35,3923033,0
2017-06-09,11.41,11.96,11.33,11.89,3315527,0
2017-06-12,12.11,12.25,11.68,11.81,3703306,0
2017-06-13,11.89,12.22,11.77,12.22,3966853,0
2017-06-14,12.15,12.17,11.28,11.43,5703873,0
2017-06-15,11.32,11.6,10.72,10.81,5308642,0
2017-06-16,10.93,11.08,10.45,10.63,6285748,0
2017-06-19,10.65,10.76,10.585,10.62,3457418,0
2017-06-20,10.33,10.59,10.28,10.55,6377087,0
2017-06-21,10.24,10.415,9.81,9.93,6976559,0
2017-06-22,9.94,9.98,9.61,9.69,6974497,0
2017-06-23,9.74,9.79,9.57,9.77,10027643,0
2017-06-26,9.82,10.01,9.69,9.79,2908236,0
2017-06-27,9.85,10.11,9.76,10.03,5333611,0
2017-06-28,10.05,10.28,9.8,10.16,5354259,0
2017-06-29,10.21,10.555,10.2,10.4,3633321,0
2017-06-30,10.44,10.79,10.26,10.52,3866401,0
2017-07-03,10.62,10.87,10.61,10.76,1708929,0
2017-07-05,10.62,10.64,10.19,10.44,3032597,0
2017-07-06,10.58,10.81,10.36,10.44,3440770,0
2017-07-07,10.35,10.47,10.06,10.41,2899076,0
2017-07-10,10.33,10.8,10.29,10.73,2639162,0
2017-07-11,10.79,11.045,10.65,10.88,2946765,0
2017-07-12,11.1,11.49,10.87,10.97,2702658,0
2017-07-13,10.85,11.12,10.83,11.06,1989984,0
2017-07-14,11.09,11.35,11.075,11.23,2183150,0
2017-07-17,11.19,11.34,11.07,11.11,2567654,0
2017-07-18,11.32,11.44,10.87,11.04,2371033,0
2017-07-19,10.67,12.93,10.6,12.36,11903641,0
2017-07-20,12.48,12.795,12.2729,12.37,6283475,0
2017-07-21,12.36,12.78,12.165,12.5,5791588,0
2017-07-24,12.6,12.89,12.53,12.72,4311150,0
2017-07-25,12.97,13.19,12.79,12.95,3567841,0
2017-07-26,13.13,13.19,12.69,12.74,3604058,0
2017-07-27,12.72,12.97,12.63,12.92,3392517,0
2017-07-28,12.88,13.46,12.81,13.04,4030993,0
2017-07-31,12.96,13.14,12.67,12.96,1585309,0
2017-08-01,13.02,13.07,12.75,12.8,2647252,0
2017-08-02,12.65,12.65,11.94,12.33,4736385,0
2017-08-03,12.39,12.54,11.57,11.7,5609260,0
2017-08-04,11.73,12.37,11.665,12.32,3729511,0
2017-08-07,12.22,12.515,12.19,12.36,3755374,0
2017-08-08,12,12.47,11.855,12.18,4661647,0
2017-08-09,12.31,12.38,12.18,12.24,3215569,0
2017-08-10,12.37,12.4718,12.02,12.09,3570943,0
2017-08-11,11.96,12.45,11.96,12.34,2354640,0
2017-08-14,12.39,12.39,12.02,12.03,1496941,0
2017-08-15,12,12.06,11.68,11.97,2364138,0
2017-08-16,11.97,12.08,11.8,11.84,1890211,0
2017-08-17,11.77,12.07,11.67,11.8,1628176,0
2017-08-18,11.82,11.94,11.63,11.91,2553253,0
2017-08-21,11.88,11.92,11.705,11.85,1498129,0
2017-08-22,11.91,12.03,11.655,11.85,2726173,0
2017-08-23,11.79,12.235,11.74,12.03,1937136,0
2017-08-24,11.94,12.18,11.87,12.09,1865986,0
2017-08-25,12.17,12.2,11.9,11.93,1130984,0
2017-08-28,11.93,12.02,11.54,11.73,1305648,0
2017-08-29,11.61,11.87,11.35,11.86,1657790,0
2017-08-30,11.79,12,11.54,11.93,3471014,0
2017-08-31,12.08,12.43,12.02,12.42,5752299,0
2017-09-01,12.45,12.8,12.265,12.7,2300161,0
2017-09-05,12.84,12.95,12.2,12.4,3180241,0
2017-09-06,12.52,12.84,12.47,12.67,2997075,0
2017-09-07,12.57,12.575,12.035,12.24,3108528,0
2017-09-08,12.18,12.2,11.06,11.66,5280126,0
2017-09-11,11.58,11.85,11.57,11.67,2601398,0
2017-09-12,11.7,12.43,11.68,12.2,3080510,0
2017-09-13,12.34,12.82,12.3,12.57,3145448,0
2017-09-14,12.71,12.88,11.8899,12.17,8365886,0
2017-09-15,12.3,12.31,11.94,12.29,3561890,0
2017-09-18,12.17,12.4,12.05,12.27,2235665,0
2017-09-19,12.3,12.51,12.28,12.48,1658411,0
2017-09-20,12.59,12.965,12.56,12.86,2985876,0
2017-09-21,12.83,13,12.626,12.98,1783321,0
2017-09-22,12.9,13.11,12.89,13.02,2408169,0
2017-09-25,13.17,13.32,13.07,13.21,2292526,0
2017-09-26,13.08,13.27,12.89,13.18,1526272,0
2017-09-27,13.24,13.29,12.81,13.28,2898800,0
2017-09-28,13.27,13.4,12.82,12.99,1711512,0
2017-09-29,12.81,13,12.68,12.93,2296217,0
2017-10-02,12.63,12.63,11.91,12.25,12010044,0
2017-10-03,12.28,12.68,12.14,12.56,5118968,0
2017-10-04,12.66,12.97,12.57,12.66,4445665,0
2017-10-05,12.7,12.89,12.58,12.79,2484577,0
2017-10-06,12.64,12.68,12.295,12.47,2770265,0
2017-10-09,12.45,12.64,12.405,12.55,2255283,0
2017-10-10,12.77,12.88,12.56,12.67,2477625,0
2017-10-11,12.67,12.8,12.4,12.8,2980021,0
2017-10-12,12.6,12.79,12.295,12.71,2328638,0
2017-10-13,12.9,13.01,12.52,12.57,1331284,0
2017-10-16,12.66,12.91,12.47,12.54,2850589,0
2017-10-17,12.54,12.54,12.04,12.41,3597915,0
2017-10-18,12.4,12.65,12.17,12.2,2251644,0
2017-10-19,12.05,12.08,11.695,11.79,2111176,0
2017-10-20,11.83,11.83,11.56,11.6,1786096,0
2017-10-23,11.68,11.72,11.2,11.21,2400340,0
2017-10-24,11.3,11.43,10.82,10.98,3663075,0
2017-10-25,10.97,10.992,10.55,10.79,3428560,0
2017-10-26,10.77,11.03,10.435,10.87,4638397,0
2017-10-27,10.81,11.59,10.77,11.48,3918951,0
2017-10-30,11.47,11.99,11.46,11.72,3454080,0
2017-10-31,11.71,11.98,11.65,11.92,2217246,0
2017-11-01,12.04,12.5,11.84,12.18,3973573,0
2017-11-02,10.9,11.17,10.05,10.69,7624099,0
2017-11-03,10.66,10.66,10.34,10.4,5443215,0
2017-11-06,10.53,11.025,10.5,11,5588598,0
2017-11-07,10.94,11.11,10.94,10.94,2865048,0
2017-11-08,10.88,10.97,10.59,10.69,3555570,0
2017-11-09,10.59,11.01,10.59,10.87,2908072,0
2017-11-10,10.84,11.1,10.84,10.97,3110502,0
