Date,Open,High,Low,Close,Volume,OpenInt
2011-06-21,15.41,15.49,15.02,15.35,1399029,0
2011-06-22,15.35,15.45,15.12,15.25,303115,0
2011-06-23,15.32,15.5,15,15.4,246596,0
2011-06-24,15.38,15.5,15.21,15.3,261953,0
2011-06-27,15.5,15.79,15.36,15.6,287915,0
2011-06-28,15.59,16.5,15.44,16,197565,0
2011-06-29,16,16.11,15.45,16.11,303305,0
2011-06-30,16.24,17,15.66,16.58,169949,0
2011-07-01,16.48,17.89,16.46,17.13,240499,0
2011-07-05,17.33,17.53,16.68,17.04,116505,0
2011-07-06,17.02,17.45,16.85,17.16,145963,0
2011-07-07,17.27,17.66,17.03,17.21,92016,0
2011-07-08,17.06,17.25,16.6,16.64,71359,0
2011-07-11,16.8,17.25,16.7,16.94,84317,0
2011-07-12,16.77,17,16.34,16.76,90438,0
2011-07-13,16.8,17.15,16.72,17.09,55799,0
2011-07-14,17.14,17.81,17.14,17.37,145109,0
2011-07-15,17.38,18.89,17.38,17.94,727845,0
2011-07-18,18.24,18.24,17.13,17.63,276576,0
2011-07-19,17.61,18.13,17.44,17.82,193376,0
2011-07-20,17.91,18.44,17.83,17.96,120269,0
2011-07-21,18.09,18.18,17.82,18.08,117957,0
2011-07-22,18.04,18.5,17.94,18.34,95089,0
2011-07-25,18.15,18.31,18.05,18.21,99243,0
2011-07-26,18.14,18.7,18.14,18.6,112450,0
2011-07-27,18.31,18.84,18.08,18.44,99758,0
2011-07-28,18.38,18.76,18.03,18.39,64576,0
2011-07-29,18.17,18.32,17.98,18.29,55038,0
2011-08-01,18.52,18.53,18.19,18.29,58575,0
2011-08-02,18.23,18.36,17.45,17.67,83649,0
2011-08-03,17.64,17.64,16.58,16.74,192014,0
2011-08-04,16.48,16.48,15.74,15.96,111459,0
2011-08-05,16.11,16.27,15,15.56,187046,0
2011-08-08,15.21,15.42,14.61,15.26,256610,0
2011-08-09,15.39,16,15.01,15.9,217814,0
2011-08-10,15.57,16.04,14.88,15.48,358670,0
2011-08-11,16.47,16.48,15.36,16,81375,0
2011-08-12,16.13,16.21,15.23,15.4,192285,0
2011-08-15,15.22,15.69,15.13,15.67,33268,0
2011-08-16,15.46,15.56,15.03,15.4,92303,0
2011-08-17,15.39,15.4,15.22,15.38,18680,0
2011-08-18,14.9,15.37,14.53,14.94,200943,0
2011-08-19,14.82,14.95,14.73,14.85,39522,0
2011-08-22,15.2,15.38,13.38,13.97,197758,0
2011-08-23,13.88,14.15,13.86,13.98,50467,0
2011-08-24,13.91,14.15,13.86,13.99,22647,0
2011-08-25,13.94,14.87,13.94,14.55,86395,0
2011-08-26,14.55,16.41,14.41,15.61,60675,0
2011-08-29,15.84,16.68,15.18,16.25,177715,0
2011-08-30,16.3,17.18,16,16.83,48616,0
2011-08-31,16.9,17,16.38,16.65,51319,0
2011-09-01,16.61,16.61,15.92,16.22,129126,0
2011-09-02,16.06,16.15,15.48,16,16220,0
2011-09-06,15.64,16.66,15.45,16.59,137357,0
2011-09-07,16.85,17.15,16.55,17,134190,0
2011-09-08,17.01,17.01,15.74,15.78,205305,0
2011-09-09,15.73,15.86,15.26,15.83,124454,0
2011-09-12,15.67,16.01,15.49,15.71,144029,0
2011-09-13,15.74,15.82,15.19,15.63,174824,0
2011-09-14,15.61,15.92,15.05,15.7,65189,0
2011-09-15,15.6,15.99,15.19,15.99,172988,0
2011-09-16,16.08,16.37,15.8,16.28,115144,0
2011-09-19,15.98,16.68,15.97,16.44,95975,0
2011-09-20,16.45,17.6,16.45,17.27,356838,0
2011-09-21,17.41,17.46,15.76,15.99,127606,0
2011-09-22,15.57,16.5,14.99,16.11,152379,0
2011-09-23,16.01,16.49,15.71,16.27,70779,0
2011-09-26,16.47,16.47,15.78,16.02,145424,0
2011-09-27,16.48,16.48,15.69,16.01,131190,0
2011-09-28,15.99,16.12,15.25,15.95,113500,0
2011-09-29,16.2,16.38,15.14,15.6,165417,0
2011-09-30,15.51,15.68,14.7,15.21,2398450,0
2011-10-03,15.08,15.54,14.31,14.32,366713,0
2011-10-04,14.17,15.66,13.78,15.49,160703,0
2011-10-05,15.5,15.63,15.05,15.26,103373,0
2011-10-06,15.16,15.9,15.12,15.86,129709,0
2011-10-07,15.93,16.08,15.12,15.2,76360,0
2011-10-10,15.52,16,15.38,15.81,124235,0
2011-10-11,15.71,16.43,15.63,16.2,115158,0
2011-10-12,16.21,16.34,15.85,16.11,134830,0
2011-10-13,16,16.87,15.9,16.6,65660,0
2011-10-14,16.74,17.19,16.6,17,312224,0
2011-10-17,16.85,17.07,16.32,16.57,104639,0
2011-10-18,16.63,17.26,16.35,17,196266,0
2011-10-19,16.95,17,16.51,16.61,55720,0
2011-10-20,16.66,16.66,15.92,16.2,112807,0
2011-10-21,16.49,16.73,16.38,16.59,172976,0
2011-10-24,16.62,16.9,16.62,16.82,178878,0
2011-10-25,16.74,16.83,16.29,16.55,139745,0
2011-10-26,16.8,16.8,16.26,16.58,77712,0
2011-10-27,17.15,17.3,16.69,16.93,187722,0
2011-10-28,18.25,19.17,17.43,18.2,1471335,0
2011-10-31,17.97,20.12,17.82,19.47,470141,0
2011-11-01,18.74,19.81,18.74,19.79,218238,0
2011-11-02,20.1,20.48,19.78,20.27,308618,0
2011-11-03,20.56,20.99,20.35,20.58,381645,0
2011-11-04,20.38,20.88,20.32,20.58,336788,0
2011-11-07,20.63,20.88,19.87,19.94,357124,0
2011-11-08,20.14,20.14,19.41,19.88,196190,0
2011-11-09,19.4,19.46,18.51,18.56,307904,0
2011-11-10,21.94,21.94,18.93,19.25,262742,0
2011-11-11,19.43,19.96,19.3,19.81,325509,0
2011-11-14,19.82,19.99,19.55,19.88,601534,0
2011-11-15,19.75,20.22,19.43,20.1,274128,0
2011-11-16,19.91,21.35,19.82,21.08,810581,0
2011-11-17,21.05,21.05,19.88,19.99,486785,0
2011-11-18,20.04,20.26,19.55,19.97,754637,0
2011-11-21,19.64,19.71,18.79,18.89,325062,0
2011-11-22,18.92,20.17,18.92,19.87,288183,0
2011-11-23,19.52,19.52,17.83,17.97,961209,0
2011-11-25,17.89,18.54,17.89,18.31,89860,0
2011-11-28,18.75,19.05,18.45,18.79,438339,0
2011-11-29,18.78,18.78,18.08,18.35,311289,0
2011-11-30,19.06,19.06,17.91,18.13,1409639,0
2011-12-01,18,18.35,17.14,17.55,380675,0
2011-12-02,17.88,17.95,17.2,17.25,215605,0
2011-12-05,17.45,17.74,16.79,17.43,367755,0
2011-12-06,17.4,17.84,17.11,17.69,388769,0
2011-12-07,18,19.38,18,19.21,5075406,0
2011-12-08,18.83,19.95,18.73,19.54,1033154,0
2011-12-09,19.43,19.82,19.06,19.43,626763,0
2011-12-12,19.19,19.32,18.58,18.83,433802,0
2011-12-13,18.89,19.05,18.45,18.55,493118,0
2011-12-14,18.47,19.44,18.42,18.84,532737,0
2011-12-15,17.85,19.25,17.85,18.96,345316,0
2011-12-16,18.97,19.52,18.48,19.39,713674,0
2011-12-19,19.34,19.65,19.14,19.22,287043,0
2011-12-20,19.54,19.98,19.36,19.83,431261,0
2011-12-21,19.72,19.72,19.07,19.35,512792,0
2011-12-22,19.42,19.66,19.25,19.37,298497,0
2011-12-23,19.41,20.08,19.17,20.05,363884,0
2011-12-27,19.97,20.36,19.59,20.32,159406,0
2011-12-28,20.2,20.69,19.73,20.48,520821,0
2011-12-29,20.57,21.31,20.33,21.24,407524,0
2011-12-30,21.1,21.61,21,21.5,343635,0
2012-01-03,22.69,23.08,21.76,22.39,473852,0
2012-01-04,22.46,22.52,22.03,22.34,393085,0
2012-01-05,22.3,22.74,22,22.09,532652,0
2012-01-06,22.08,22.08,21.58,21.58,376079,0
2012-01-09,21.67,21.73,21.33,21.56,377714,0
2012-01-10,21.75,22.64,21.69,22.46,432770,0
2012-01-11,22.35,22.61,22.09,22.57,119896,0
2012-01-12,22.68,23.62,22.59,23.41,372879,0
2012-01-13,23.17,23.24,22.74,22.85,518596,0
2012-01-17,23.09,23.48,23.01,23.22,352740,0
2012-01-18,23.19,23.29,22.93,23.29,209227,0
2012-01-19,23.22,23.49,23.06,23.27,253142,0
2012-01-20,23.28,23.5,22.73,22.99,410941,0
2012-01-23,23.02,23.08,22.5,22.66,176171,0
2012-01-24,22.65,23.91,22.51,23.47,495548,0
2012-01-25,23.7,23.7,23.25,23.53,366885,0
2012-01-26,23.73,23.9,23.12,23.38,349882,0
2012-01-27,23.4,24.1,23.21,23.89,325109,0
2012-01-30,23.83,24.16,23.41,23.77,367211,0
2012-01-31,23.93,24.05,23.07,23.39,221614,0
2012-02-01,23.52,23.84,23.14,23.79,492061,0
2012-02-02,23.86,24.5,23.78,24.49,376895,0
2012-02-03,24.82,25.49,24.29,24.76,464953,0
2012-02-06,24.6,24.93,23.89,24.39,417097,0
2012-02-07,23.21,25.65,23.2,23.98,1100987,0
2012-02-08,23.93,24.4,23.77,24.08,1280453,0
2012-02-09,24.11,24.63,23.98,24.1,390041,0
2012-02-10,23.95,24.33,23.85,24.31,292679,0
2012-02-13,24.5,24.5,24.03,24.2,247616,0
2012-02-14,24.04,24.08,23.55,23.78,220840,0
2012-02-15,23.89,23.96,23,23.22,276730,0
2012-02-16,23.2,23.66,23.04,23.49,160796,0
2012-02-17,23.58,24.38,23.56,24.19,457662,0
2012-02-21,24.18,24.76,23.87,24.61,208141,0
2012-02-22,24.55,24.73,23.92,24.2,306847,0
2012-02-23,24.3,24.35,23.99,24.2,239015,0
2012-02-24,24.23,25.03,23.96,25,356486,0
2012-02-27,24.98,25.95,24.93,25.24,593659,0
2012-02-28,25.26,25.32,24.18,24.33,802802,0
2012-02-29,24.38,24.65,23.42,23.84,318832,0
2012-03-01,23.84,24.41,23.69,24.25,173181,0
2012-03-02,24.25,24.31,23.26,23.73,522559,0
2012-03-05,23.66,24.18,23.66,23.82,228869,0
2012-03-06,23.59,23.77,23.22,23.76,354229,0
2012-03-07,23.78,24.06,23.42,23.62,317829,0
2012-03-08,23.71,23.71,22.44,22.78,629977,0
2012-03-09,23.16,23.6,22.83,23.33,149976,0
2012-03-12,23.12,23.38,22.97,23.16,134948,0
2012-03-13,23.3,23.47,23.15,23.4,304276,0
2012-03-14,23.38,23.38,22.09,23.09,530397,0
2012-03-15,23.05,23.15,22.53,22.55,365687,0
2012-03-16,22.7,23.95,22.64,22.96,505676,0
2012-03-19,23.03,23.3,22.79,23.19,193273,0
2012-03-20,23.08,23.09,22.8,22.92,321048,0
2012-03-21,23.04,23.54,22.98,23.44,168025,0
2012-03-22,23.34,23.65,23.18,23.41,266457,0
2012-03-23,23.39,23.58,23.26,23.43,243773,0
2012-03-26,23.62,23.69,23.4,23.53,410980,0
2012-03-27,23.52,24.79,23.26,24.72,668047,0
2012-03-28,24.7,25.49,24.48,25.05,1213744,0
2012-03-29,24.95,25.33,24.71,24.9,453670,0
2012-03-30,24.98,25.1,24.57,24.75,387633,0
2012-04-02,24.68,24.94,24.25,24.92,319810,0
2012-04-03,24.8,24.9,24.17,24.54,166043,0
2012-04-04,24.34,24.54,23.97,24.33,211106,0
2012-04-05,24.32,24.32,22.83,23.15,674263,0
2012-04-09,22.9,23.16,22.67,22.9,210959,0
2012-04-10,22.95,23.02,22.23,22.37,187260,0
2012-04-11,22.52,22.68,22.12,22.66,341662,0
2012-04-12,22.63,23.24,22.6,22.99,189702,0
2012-04-13,22.89,23.35,22.89,23.29,242803,0
2012-04-16,23.41,23.41,22.57,23.19,463480,0
2012-04-17,23.29,23.67,23.06,23.51,270175,0
2012-04-18,23.86,24.03,23.42,23.54,332851,0
2012-04-19,23.54,23.95,22.99,23.81,326919,0
2012-04-20,24.21,24.29,23.24,23.36,599678,0
2012-04-23,23.13,23.17,22.76,22.94,389436,0
2012-04-24,22.87,23.08,22.87,23.02,231884,0
2012-04-25,23.23,23.55,23.1,23.36,272083,0
2012-04-26,23.3,23.83,23.3,23.56,103499,0
2012-04-27,23.56,23.93,23.34,23.56,205417,0
2012-04-30,23.55,23.91,23.22,23.42,376813,0
2012-05-01,23.44,23.93,22.82,23.71,1490225,0
2012-05-02,20.8,22.47,17.25,20.19,4515839,0
2012-05-03,20.22,20.22,19.16,19.82,1061360,0
2012-05-04,19.8,20.35,19.55,20.07,1279458,0
2012-05-07,19.94,20.19,19.17,19.38,480342,0
2012-05-08,19.26,19.52,18.7,19.45,478278,0
2012-05-09,19.29,19.31,18.86,18.96,271242,0
2012-05-10,19.07,19.3,18.66,18.73,385270,0
2012-05-11,18.62,18.95,18.49,18.51,536619,0
2012-05-14,18.37,18.49,18,18.33,464614,0
2012-05-15,19.07,19.07,18.3,18.39,313136,0
2012-05-16,18.42,19.31,18.41,18.95,785082,0
2012-05-17,18.91,19.5,18.75,19.34,488611,0
2012-05-18,18.64,19.21,18.36,18.52,1200912,0
2012-05-21,18.52,18.69,18.15,18.47,402933,0
2012-05-22,18.41,18.7,18.02,18.19,405207,0
2012-05-23,18.1,18.45,18,18.45,577390,0
2012-05-24,18.48,18.54,17.92,18.05,241511,0
2012-05-25,18.07,18.34,18,18.09,264000,0
2012-05-29,18.13,18.16,17.57,17.8,598530,0
2012-05-30,17.73,17.73,17.1,17.3,554020,0
2012-05-31,17.41,17.65,17.1,17.38,733550,0
2012-06-01,17.12,17.44,16.57,16.72,1494645,0
2012-06-04,16.74,17.02,16.63,16.76,580050,0
2012-06-05,16.73,16.97,16.6,16.73,839621,0
2012-06-06,16.84,18,16.75,17.87,490501,0
2012-06-07,18.15,18.23,17.85,18,378513,0
2012-06-08,17.87,18.36,17.73,18.3,252321,0
2012-06-11,18.46,18.71,18.01,18.31,525828,0
2012-06-12,18.37,18.99,18.14,18.93,441332,0
2012-06-13,18.84,19.17,18.6,18.8,537192,0
2012-06-14,18.73,19.49,18.63,19.42,549594,0
2012-06-15,19.28,19.89,18.87,19.84,602288,0
2012-06-18,19.67,20.45,19.6,20.32,525704,0
2012-06-19,20.36,20.65,19.84,20.08,676182,0
2012-06-20,19.92,20,18.62,18.7,1014067,0
2012-06-21,18.7,18.83,18.09,18.24,489373,0
2012-06-22,18.35,18.35,17.95,18.19,3482183,0
2012-06-25,17.96,18.1,17.43,17.44,634251,0
2012-06-26,17.66,18.02,17.56,17.79,903887,0
2012-06-27,17.85,18.34,17.68,18.09,752301,0
2012-06-28,18.01,18.38,17.56,17.7,527761,0
2012-06-29,17.99,18.51,17.58,18.39,1041541,0
2012-07-02,18.24,18.73,18.18,18.5,479762,0
2012-07-03,18.55,18.61,18.38,18.52,107019,0
2012-07-05,18.43,18.78,18.2,18.29,266142,0
2012-07-06,18.12,18.25,17.73,17.76,687194,0
2012-07-09,17.78,18.14,17.66,17.9,517943,0
2012-07-10,17.93,18.05,17.26,17.35,901788,0
2012-07-11,17.45,17.7,17.09,17.15,384017,0
2012-07-12,17.05,17.19,16.72,16.97,241077,0
2012-07-13,17.04,17.16,16.86,16.95,190522,0
2012-07-16,16.87,17.09,16.53,17.02,386600,0
2012-07-17,17.14,17.14,16.65,17.05,323216,0
2012-07-18,17.07,17.48,16.95,17.2,450847,0
2012-07-19,17.22,17.47,16.44,16.61,613241,0
2012-07-20,16.49,16.5,15.8,16,981080,0
2012-07-23,15.85,16.09,15.41,16,386722,0
2012-07-24,16.09,16.8,15.97,16.46,637764,0
2012-07-25,16.57,16.7,16.3,16.43,527480,0
2012-07-26,16.62,16.91,16.57,16.83,296551,0
2012-07-27,16.86,17.8,16.6,17.66,261801,0
2012-07-30,17.62,17.84,17.1,17.28,538257,0
2012-07-31,17.29,17.5,15.72,15.95,1685156,0
2012-08-01,16.92,18.78,15.83,17.57,2816844,0
2012-08-02,17.17,17.93,16.98,17.53,765091,0
2012-08-03,17.62,18,17.36,17.97,524164,0
2012-08-06,17.94,18.4,17.8,18.26,950782,0
2012-08-07,18.34,19.68,18.22,19.53,897784,0
2012-08-08,19.36,19.48,18.93,19.24,578844,0
2012-08-09,19.19,19.58,18.92,19.38,500241,0
2012-08-10,19.28,19.66,18.93,19.1,312598,0
2012-08-13,19.04,19.45,18.75,19.25,343615,0
2012-08-14,19.29,19.33,18.7,18.77,331375,0
2012-08-15,18.87,19.22,18.65,18.89,222239,0
2012-08-16,18.83,19.24,18.72,19.11,278966,0
2012-08-17,19.03,19.24,18.64,18.79,560371,0
2012-08-20,18.7,18.72,18.25,18.45,328418,0
2012-08-21,18.58,18.86,18.22,18.34,213800,0
2012-08-22,18.25,18.25,17.69,17.88,378746,0
2012-08-23,17.93,18.02,17.34,17.6,336711,0
2012-08-24,17.58,17.89,17.51,17.72,260484,0
2012-08-27,17.76,17.98,17.47,17.55,144085,0
2012-08-28,17.56,17.71,17.39,17.63,176479,0
2012-08-29,17.64,17.91,17.46,17.79,196034,0
2012-08-30,17.74,17.9,16.95,17.25,278279,0
2012-08-31,17.34,17.38,17.09,17.18,143033,0
2012-09-04,17.24,17.9,17.1,17.81,338536,0
2012-09-05,17.78,18.25,17.68,18.19,287140,0
2012-09-06,18.28,18.66,18.1,18.49,542905,0
2012-09-07,18.59,18.78,17.61,17.76,227645,0
2012-09-10,17.71,17.84,17.5,17.67,239605,0
2012-09-11,17.67,17.78,17.31,17.38,116005,0
2012-09-12,17.49,17.61,17.1,17.13,117283,0
2012-09-13,17.1,17.15,16.63,16.94,221826,0
2012-09-14,17.05,17.15,16.62,16.66,460395,0
2012-09-17,16.61,16.62,15.63,16.03,535400,0
2012-09-18,15.97,16.2,15.88,15.98,640404,0
2012-09-19,16.06,16.16,15.82,15.96,600321,0
2012-09-20,15.89,15.99,15.65,15.95,418711,0
2012-09-21,16,16.13,15.89,16.05,978988,0
2012-09-24,16.05,16.46,15.99,16.45,338164,0
2012-09-25,16.49,16.66,16.12,16.17,855190,0
2012-09-26,16.19,16.25,15.54,15.59,314491,0
2012-09-27,15.76,16.33,15.54,16.1,611503,0
2012-09-28,16,16.16,15.58,15.58,321313,0
2012-10-01,15.68,16.41,15.54,16.39,606668,0
2012-10-02,16.43,16.61,16.28,16.52,384954,0
2012-10-03,16.5,16.53,16.37,16.45,540592,0
2012-10-04,16.49,16.52,16.23,16.46,389259,0
2012-10-05,16.47,16.5,15.93,15.93,271144,0
2012-10-08,15.91,16.35,15.82,16.14,420473,0
2012-10-09,16.13,16.18,15.63,15.73,286205,0
2012-10-10,15.75,15.77,15.28,15.49,266111,0
2012-10-11,15.54,15.54,15.06,15.11,760945,0
2012-10-12,15.09,15.25,14.62,14.67,578620,0
2012-10-15,14.7,14.74,13.93,14.5,2571164,0
2012-10-16,10.58,11.26,10.27,11.26,10951611,0
2012-10-17,11.18,11.32,10.95,11.24,955313,0
2012-10-18,11.22,11.28,11.01,11.14,643379,0
2012-10-19,11.12,11.13,10.83,10.97,504307,0
2012-10-22,10.93,11.06,10.85,10.88,194883,0
2012-10-23,10.77,10.88,10.7,10.74,868656,0
2012-10-24,10.78,10.87,10.62,10.72,539850,0
2012-10-25,10.83,10.88,10.56,10.7,648247,0
2012-10-26,10.72,10.79,10.59,10.7,1216354,0
2012-10-31,10.7,10.89,10.57,10.73,549225,0
2012-11-01,10.75,11.05,10.73,11.05,474201,0
2012-11-02,11.33,11.49,10.94,11.03,524790,0
2012-11-05,11,11.08,10.83,10.93,404278,0
2012-11-06,11.03,11.05,10.8,10.83,503076,0
2012-11-07,10.75,10.75,10.37,10.52,417137,0
2012-11-08,10.27,10.37,10.01,10.17,497727,0
2012-11-09,10.11,10.59,10.02,10.55,417126,0
2012-11-12,10.59,10.74,10.17,10.25,394413,0
2012-11-13,10.25,10.42,10.17,10.26,224473,0
2012-11-14,10.51,10.99,10.51,10.77,490591,0
2012-11-15,10.72,10.9,10.57,10.88,502685,0
2012-11-16,10.83,11.27,10.75,11.15,906400,0
2012-11-19,11.27,11.95,11.16,11.79,802599,0
2012-11-20,11.79,11.79,11.23,11.23,336096,0
2012-11-21,11.24,11.34,11,11.2,319675,0
2012-11-23,11.24,11.33,11.12,11.33,126433,0
2012-11-26,11.48,12.07,11.41,11.96,531112,0
2012-11-27,11.93,11.99,11.71,11.87,545065,0
2012-11-28,11.8,11.88,11.55,11.69,495223,0
2012-11-29,11.79,12,11.68,11.79,321634,0
2012-11-30,11.82,12.08,11.78,12.03,530577,0
2012-12-03,11.3,11.56,10.85,11.17,1221276,0
2012-12-04,11.15,11.27,10.93,11.09,605198,0
2012-12-05,11.25,11.48,10.98,11.39,689079,0
2012-12-06,11.3,11.53,11.28,11.51,423346,0
2012-12-07,11.55,11.69,11.43,11.64,364386,0
2012-12-10,11.64,11.9,11.62,11.85,215573,0
2012-12-11,11.93,12.36,11.82,12.35,441372,0
2012-12-12,12.41,12.52,12.27,12.41,454027,0
2012-12-13,12.45,12.75,12.27,12.55,284542,0
2012-12-14,12.49,12.76,12.38,12.72,249015,0
2012-12-17,12.75,12.97,12.69,12.76,288908,0
2012-12-18,12.81,13.15,12.81,13.01,230991,0
2012-12-19,13.05,13.39,13.03,13.16,236561,0
2012-12-20,13.21,13.28,12.73,12.9,375983,0
2012-12-21,12.82,12.82,12.2,12.75,575373,0
2012-12-24,12.7,12.79,12.56,12.79,34270,0
2012-12-26,12.85,12.87,12.22,12.32,383235,0
2012-12-27,12.35,12.35,11.93,12.18,385183,0
2012-12-28,12.11,12.48,12.11,12.48,136429,0
2012-12-31,12.46,12.49,12.24,12.45,173468,0
2013-01-02,12.62,13.03,12.61,12.81,349436,0
2013-01-03,12.82,13.19,12.82,12.87,151521,0
2013-01-04,12.95,13.57,12.95,13.43,279762,0
2013-01-07,13.33,13.54,13.24,13.24,230685,0
2013-01-08,13.25,13.25,12.83,13.05,194809,0
2013-01-09,13.08,13.23,13,13.17,111540,0
2013-01-10,13.25,13.37,13.1,13.35,129584,0
2013-01-11,13.37,13.37,13.13,13.26,111843,0
2013-01-14,13.26,13.26,12.76,12.86,238232,0
2013-01-15,12.77,12.81,12.61,12.75,202466,0
2013-01-16,12.75,12.76,12.56,12.58,233512,0
2013-01-17,12.69,12.71,12.43,12.57,402818,0
2013-01-18,12.55,12.85,12.45,12.77,467779,0
2013-01-22,12.81,12.82,12.64,12.77,206915,0
2013-01-23,12.79,12.93,12.58,12.75,250700,0
2013-01-24,12.73,12.8,12.56,12.69,381456,0
2013-01-25,12.73,12.82,12.63,12.77,201480,0
2013-01-28,12.81,12.82,12.63,12.69,359215,0
2013-01-29,12.64,12.72,12.44,12.55,314676,0
2013-01-30,12.57,12.63,12.2,12.39,358266,0
2013-01-31,12.34,12.51,12.25,12.37,206036,0
2013-02-01,12.47,12.89,12.41,12.55,364548,0
2013-02-04,12.46,12.51,11.99,12.02,307514,0
2013-02-05,12.08,12.13,11.97,12,202317,0
2013-02-06,11.93,12.3,11.78,12.2,389519,0
2013-02-07,12.21,12.37,12.07,12.19,193664,0
2013-02-08,12.24,12.39,11.84,11.96,302998,0
2013-02-11,11.99,12.35,11.94,12.34,324279,0
2013-02-12,12.38,12.43,12.25,12.38,860560,0
2013-02-13,10.1,10.67,9.9,10.45,5520284,0
2013-02-14,10.39,10.51,10.2,10.41,722813,0
2013-02-15,10.33,10.6,10.25,10.3,982091,0
2013-02-19,10.34,10.55,10.3,10.48,274061,0
2013-02-20,10.51,10.76,10.39,10.71,790696,0
2013-02-21,10.74,10.8,10.44,10.71,447706,0
2013-02-22,10.8,11.21,10.75,11.19,679278,0
2013-02-25,11.22,11.5,10.64,10.83,965236,0
2013-02-26,10.86,10.98,10.73,10.78,302368,0
2013-02-27,10.91,11.41,10.91,11.3,715781,0
2013-02-28,11.26,11.32,11.16,11.25,350607,0
2013-03-01,11.16,11.17,10.94,11.05,434625,0
2013-03-04,11.05,11.32,10.91,11.01,707837,0
2013-03-05,11.1,11.32,11.05,11.15,201629,0
2013-03-06,11.18,11.59,11.06,11.55,766287,0
2013-03-07,11.59,12.15,11.51,12.02,504205,0
2013-03-08,12.16,12.18,11.97,12.06,289283,0
2013-03-11,12,12.17,11.88,11.91,439130,0
2013-03-12,11.9,11.99,11.79,11.95,249153,0
2013-03-13,11.94,12.21,11.94,12.09,338000,0
2013-03-14,12.14,12.2,12,12.17,257187,0
2013-03-15,12.19,12.39,12.14,12.33,701462,0
2013-03-18,12.19,12.36,12.13,12.25,281671,0
2013-03-19,12.27,12.4,12.21,12.4,837182,0
2013-03-20,12.44,12.93,12.4,12.71,622658,0
2013-03-21,12.95,12.96,12.56,12.63,430114,0
2013-03-22,12.65,12.76,12.5,12.62,374285,0
2013-03-25,12.62,12.65,12.18,12.31,464214,0
2013-03-26,12.4,12.4,11.99,12.1,356668,0
2013-03-27,12.07,12.07,11.82,11.88,285945,0
2013-03-28,11.64,12.03,11.52,11.94,665965,0
2013-04-01,11.9,12.03,11.71,11.91,399123,0
2013-04-02,11.99,12.03,11.81,11.92,243913,0
2013-04-03,11.95,11.99,11.61,11.69,214130,0
2013-04-04,11.69,12,11.58,11.93,224158,0
2013-04-05,11.77,11.8,11.62,11.72,207571,0
2013-04-08,11.78,11.8,11.56,11.69,339171,0
2013-04-09,11.74,11.96,11.74,11.75,243804,0
2013-04-10,11.89,12.16,11.79,12.05,209681,0
2013-04-11,12.07,12.14,11.89,11.96,206760,0
2013-04-12,12.84,13.5,12.43,13.47,1644029,0
2013-04-15,13.42,13.64,12.82,12.91,450017,0
2013-04-16,13.02,13.34,12.9,13.3,468170,0
2013-04-17,13.15,13.23,12.96,13.06,466885,0
2013-04-18,13.13,13.17,12.92,13.01,267829,0
2013-04-19,13.02,13.3,12.99,13.25,487501,0
2013-04-22,13.25,13.32,13.01,13.3,445808,0
2013-04-23,12.41,13.62,12.41,13.45,935640,0
2013-04-24,13.39,13.42,12.85,13.07,608446,0
2013-04-25,13.06,13.77,13.06,13.37,597580,0
2013-04-26,13.37,13.71,13.35,13.58,527917,0
2013-04-29,13.59,13.72,13.24,13.52,366515,0
2013-04-30,13.48,13.53,13.29,13.48,919598,0
2013-05-01,16.13,16.15,14.98,15.4,1919041,0
2013-05-02,15.37,15.81,15.37,15.79,793851,0
2013-05-03,15.92,16.05,15.85,15.85,627174,0
2013-05-06,15.9,16.07,15.82,15.95,406379,0
2013-05-07,16.02,16.05,15.79,15.92,558597,0
2013-05-08,15.89,15.91,15.72,15.85,448213,0
2013-05-09,15.8,15.85,15.56,15.74,338076,0
2013-05-10,15.73,15.84,15.63,15.83,375923,0
2013-05-13,15.76,15.9,15.24,15.35,397031,0
2013-05-14,14.66,15.06,14.41,14.77,1440775,0
2013-05-15,14.84,14.91,14.43,14.46,714215,0
2013-05-16,14.46,14.46,14.03,14.06,931512,0
2013-05-17,14.09,14.22,13.82,14.02,620083,0
2013-05-20,14.03,14.03,13.72,13.8,556290,0
2013-05-21,13.78,14.25,13.53,14.12,1204362,0
2013-05-22,14.16,14.23,13.78,13.97,990007,0
2013-05-23,13.82,14.03,13.67,13.85,432370,0
2013-05-24,13.82,13.85,13.24,13.33,515705,0
2013-05-28,13.42,13.55,13.05,13.29,556750,0
2013-05-29,13.31,13.33,13.08,13.17,243610,0
2013-05-30,13.24,13.57,13.08,13.44,232042,0
2013-05-31,13.42,14.36,13.34,14.31,936481,0
2013-06-03,14.31,14.44,13.68,13.91,491509,0
2013-06-04,13.89,14,13.58,13.8,326478,0
2013-06-05,13.82,14.1,13.7,13.88,455282,0
2013-06-06,14,14.09,13.6,13.91,273067,0
2013-06-07,13.96,14.15,13.72,14.01,698117,0
2013-06-10,14.02,14.18,13.95,14.15,388740,0
2013-06-11,14,14.45,14,14.05,293013,0
2013-06-12,14.14,14.24,14,14.03,186030,0
2013-06-13,14,14.13,13.82,14.08,343709,0
2013-06-14,14.1,14.15,13.7,13.78,300731,0
2013-06-17,13.86,14.05,13.44,13.81,571693,0
2013-06-18,13.84,14.48,13.82,14.32,342474,0
2013-06-19,14.34,14.44,14.07,14.24,246261,0
2013-06-20,14.07,14.32,13.81,13.88,267173,0
2013-06-21,14.01,15.05,13.98,14.81,712553,0
2013-06-24,14.66,14.79,14.25,14.5,360556,0
2013-06-25,14.58,14.7,14.42,14.59,437041,0
2013-06-26,14.67,15.16,14.53,14.9,545272,0
2013-06-27,14.98,15.14,14.55,14.55,519633,0
2013-06-28,14.55,14.58,14.31,14.36,1427028,0
2013-07-01,14.49,14.49,14.11,14.35,575315,0
2013-07-02,14.31,14.55,14.23,14.44,525916,0
2013-07-03,14.36,14.57,14.36,14.45,53811,0
2013-07-05,14.63,14.63,14.34,14.53,106469,0
2013-07-08,14.56,14.59,14.33,14.5,193324,0
2013-07-09,14.55,14.73,14.45,14.72,162371,0
2013-07-10,14.74,14.85,14.6,14.77,100180,0
2013-07-11,14.94,15.21,14.92,15.19,231257,0
2013-07-12,15.23,15.4,15.14,15.35,137348,0
2013-07-15,15.35,16.56,15.31,16.45,614151,0
2013-07-16,16.43,16.5,15.14,15.44,646882,0
2013-07-17,15.44,15.72,15.35,15.71,261959,0
2013-07-18,15.7,16.23,15.66,16.08,363103,0
2013-07-19,16.08,16.23,15.98,16.09,397423,0
2013-07-22,16.16,16.32,16.11,16.22,519059,0
2013-07-23,16.31,16.31,15.91,16.04,354531,0
2013-07-24,16.05,16.2,15.68,15.91,354300,0
2013-07-25,15.57,16.01,15.47,15.89,467823,0
2013-07-26,15.82,15.83,15.51,15.72,212110,0
2013-07-29,15.65,15.94,15.43,15.78,560095,0
2013-07-30,18.26,19.75,17.57,18.49,3902897,0
2013-07-31,18.58,18.63,17.59,17.93,1839629,0
2013-08-01,18.09,18.24,17.61,18.12,827079,0
2013-08-02,18.09,18.31,17.92,18.2,701466,0
2013-08-05,18.15,18.22,17.87,17.98,502656,0
2013-08-06,18,18,17.49,17.72,534314,0
2013-08-07,17.64,17.79,17.21,17.68,477617,0
2013-08-08,17.74,17.87,17.06,17.22,601029,0
2013-08-09,17.14,17.29,16.9,17.02,455391,0
2013-08-12,16.94,17.31,16.87,17.11,466993,0
2013-08-13,17.18,17.24,16.95,17.2,254282,0
2013-08-14,17.18,17.69,17.05,17.61,641796,0
2013-08-15,17.48,17.6,17.25,17.34,461715,0
2013-08-16,17.28,17.36,17.04,17.33,574817,0
2013-08-19,17.28,17.28,17,17.1,1255335,0
2013-08-20,17.16,17.5,17.03,17.34,441472,0
2013-08-21,17.28,17.49,17.15,17.31,319678,0
2013-08-22,17.41,17.64,17.28,17.53,209833,0
2013-08-23,17.51,17.71,17.35,17.58,164815,0
2013-08-26,17.58,17.64,17.3,17.38,206822,0
2013-08-27,17.23,17.23,16.94,17.02,473295,0
2013-08-28,17.06,17.08,16.82,17,292908,0
2013-08-29,16.99,17.53,16.99,17.39,319374,0
2013-08-30,17.37,17.37,16.97,17.2,366848,0
2013-09-03,17.37,17.54,16.6,16.86,364094,0
2013-09-04,16.93,17.16,16.84,17.12,305996,0
2013-09-05,17.46,17.53,17.09,17.26,133123,0
2013-09-06,17.32,17.61,17.05,17.6,300724,0
2013-09-09,17.61,17.72,17.38,17.71,245712,0
2013-09-10,17.77,17.95,17.51,17.72,191080,0
2013-09-11,17.65,18.18,17.65,18.02,507162,0
2013-09-12,17.99,18.16,17.75,17.78,250891,0
2013-09-13,17.88,17.97,17.62,17.85,130135,0
2013-09-16,18.05,18.24,17.94,18.22,296720,0
2013-09-17,18.15,18.5,18.15,18.46,237596,0
2013-09-18,18.43,18.84,18.4,18.78,245245,0
2013-09-19,18.8,19.08,18.8,19,376384,0
2013-09-20,19.01,19.44,18.72,19.42,589906,0
2013-09-23,19.34,19.35,18.7,19.06,284545,0
2013-09-24,19.12,19.57,18.6,19.55,354556,0
2013-09-25,19.63,19.77,19.25,19.44,232086,0
2013-09-26,19.53,20.12,19.15,19.94,324760,0
2013-09-27,19.91,20.05,19.66,19.99,360244,0
2013-09-30,20.02,20.72,19.97,20.57,348049,0
2013-10-01,20.57,20.81,20.44,20.77,653915,0
2013-10-02,20.78,21.09,20.51,20.98,604932,0
2013-10-03,20.94,21.05,20.55,20.99,258030,0
2013-10-04,21.06,21.27,20.99,21.13,305785,0
2013-10-07,21.05,21.24,20.79,21.03,263216,0
2013-10-08,21.12,21.15,20.55,20.75,1149033,0
2013-10-09,20.76,20.88,20.19,20.45,439529,0
2013-10-10,20.7,21.22,20.7,21.21,374350,0
2013-10-11,21.13,22.02,21.13,22.02,256111,0
2013-10-14,21.87,22.42,21.63,22.42,264494,0
2013-10-15,22.32,22.32,21.58,21.81,480272,0
2013-10-16,21.84,22.23,21.72,22.15,359537,0
2013-10-17,22.1,22.34,21.95,22.34,328366,0
2013-10-18,22.65,22.68,22.05,22.45,634409,0
2013-10-21,22.44,23.03,22.44,22.7,278448,0
2013-10-22,22.83,22.84,22.04,22.42,187021,0
2013-10-23,22.28,22.74,21.94,22.41,250358,0
2013-10-24,22.41,23.14,22.09,22.69,348932,0
2013-10-25,22.75,22.85,21.56,21.87,838611,0
2013-10-28,21.92,22.6,21.71,22.29,616977,0
2013-10-29,22.29,22.36,21.43,21.61,733599,0
2013-10-30,21.58,21.58,20.88,20.94,665939,0
2013-10-31,17.75,18.38,16.2,16.84,4983023,0
2013-11-01,16.82,17.17,16.4,16.9,1234935,0
2013-11-04,16.96,17.16,16.63,17.12,1746825,0
2013-11-05,17.07,17.55,16.95,17.45,967382,0
2013-11-06,17.51,17.65,17.31,17.56,856024,0
2013-11-07,17.61,17.65,17.24,17.43,843899,0
2013-11-08,17.4,18.27,17.4,18.2,799823,0
2013-11-11,18.13,18.28,17.97,18,338905,0
2013-11-12,17.96,18.39,17.9,18.28,389901,0
2013-11-13,18.22,18.61,18.22,18.42,765547,0
2013-11-14,18.39,18.98,18.35,18.78,539579,0
2013-11-15,18.86,18.92,18.58,18.8,513623,0
2013-11-18,18.88,19.16,18.48,18.52,457352,0
2013-11-19,18.57,19.09,18.41,19.07,675655,0
2013-11-20,19.14,19.23,18.8,18.87,517964,0
2013-11-21,18.9,19.18,18.9,18.94,381134,0
2013-11-22,19,19.07,18.79,18.87,401753,0
2013-11-25,18.86,19.08,18.16,18.69,990318,0
2013-11-26,18.66,19.16,18.57,19.02,264236,0
2013-11-27,19.07,19.12,18.85,18.9,150018,0
2013-11-29,18.9,18.9,18.73,18.74,196279,0
2013-12-02,18.78,18.78,17.92,18.08,721035,0
2013-12-03,18.08,18.26,17.93,17.99,290583,0
2013-12-04,17.89,18.22,17.7,18.16,320479,0
2013-12-05,18.17,18.44,18.01,18.2,207718,0
2013-12-06,18.42,18.48,18.02,18.19,209528,0
2013-12-09,18.22,18.26,17.76,18,223049,0
2013-12-10,18,18.22,17.84,17.92,249435,0
2013-12-11,17.97,17.97,17.03,17.14,410704,0
2013-12-12,17.2,17.35,16.82,16.95,553889,0
2013-12-13,17.03,17.37,16.98,17.03,457025,0
2013-12-16,16.81,17.63,16.81,17.09,839937,0
2013-12-17,17.14,17.52,16.96,17.32,516654,0
2013-12-18,17.32,17.76,17.07,17.7,480401,0
2013-12-19,17.64,17.79,17.39,17.5,305182,0
2013-12-20,17.45,18.03,17.36,17.94,498309,0
2013-12-23,18.07,18.21,17.92,18.12,366108,0
2013-12-24,18.33,18.43,17.96,18.06,62093,0
2013-12-26,18.1,18.48,18.08,18.23,248076,0
2013-12-27,18.32,18.67,18.22,18.53,449574,0
2013-12-30,18.57,18.57,17.93,17.99,999369,0
2013-12-31,18.08,18.12,17.83,17.94,225079,0
2014-01-02,17.83,17.92,17.35,17.44,377509,0
2014-01-03,17.43,17.52,17.18,17.33,363364,0
2014-01-06,17.43,17.5,16.61,16.64,638345,0
2014-01-07,16.61,17.06,16.49,16.6,1644464,0
2014-01-08,16.6,16.69,16.41,16.48,362543,0
2014-01-09,16.48,16.54,15.9,16.2,569864,0
2014-01-10,16.23,17.08,16.12,16.98,837830,0
2014-01-13,16.99,17.09,16.41,16.61,723864,0
2014-01-14,16.68,16.9,16.64,16.81,257706,0
2014-01-15,16.87,17.18,16.87,17,240665,0
2014-01-16,16.95,17.12,16.7,16.76,249330,0
2014-01-17,16.73,16.75,16.03,16.06,366796,0
2014-01-21,16.12,16.2,15.73,15.8,1182519,0
2014-01-22,15.87,16.09,15.78,15.93,447570,0
2014-01-23,15.75,16.17,15.68,16.17,406190,0
2014-01-24,16.06,16.14,15.68,16.06,379652,0
2014-01-27,16.14,16.27,15.85,16.06,378728,0
2014-01-28,16.06,16.26,15.95,16.11,231648,0
2014-01-29,15.97,16.21,15.76,16,243200,0
2014-01-30,16.36,16.71,16.31,16.6,434105,0
2014-01-31,16.3,16.86,16.24,16.59,270516,0
2014-02-03,16.58,16.76,15.9,16.06,565626,0
2014-02-04,16.1,16.74,15.9,16.58,376544,0
2014-02-05,16.53,16.61,15.8,16.05,442880,0
2014-02-06,16.03,16.56,16.03,16.22,405769,0
2014-02-07,16.28,16.37,15.96,16,335517,0
2014-02-10,16.05,16.28,15.78,16.23,216294,0
2014-02-11,16.29,17.36,16.29,17.28,609404,0
2014-02-12,17.34,17.56,17.13,17.56,685435,0
2014-02-13,17.43,17.45,17.25,17.4,918414,0
2014-02-14,18.5,21.07,18.5,20.8,3811959,0
2014-02-18,20.8,21.25,20.56,21.15,1221464,0
2014-02-19,20.78,20.87,19.54,19.84,1646942,0
2014-02-20,19.86,20.12,19.57,19.98,834357,0
2014-02-21,20.07,20.08,19.85,19.86,416899,0
2014-02-24,19.86,19.96,19.49,19.52,414345,0
2014-02-25,19.51,19.88,19.39,19.86,522582,0
2014-02-26,19.94,20.53,19.94,20.45,349409,0
2014-02-27,20.47,20.9,20.37,20.82,340822,0
2014-02-28,20.8,21.49,20.11,20.13,932890,0
2014-03-03,19.85,19.85,19.23,19.48,533442,0
2014-03-04,19.64,19.64,18.63,18.96,1900140,0
2014-03-05,18.03,19.24,18.02,19.11,11852791,0
2014-03-06,19.12,19.22,18.63,18.71,1319475,0
2014-03-07,18.86,19.16,18.35,19.14,1104181,0
2014-03-10,19.06,19.07,18.35,18.53,673482,0
2014-03-11,18.52,18.55,17.3,17.5,1838326,0
2014-03-12,17.39,17.57,17.04,17.31,1344844,0
2014-03-13,17.4,17.41,15.81,16.4,2259363,0
2014-03-14,16.4,17.31,16.34,16.93,1231129,0
2014-03-17,17.1,17.2,16.71,16.98,816438,0
2014-03-18,16.95,18.04,16.92,17.75,1564505,0
2014-03-19,17.69,17.76,17.32,17.42,688564,0
2014-03-20,17.36,17.43,17,17.21,438851,0
2014-03-21,17.29,17.38,16.92,17.11,944407,0
2014-03-24,17.2,17.2,16.52,16.91,544192,0
2014-03-25,16.98,17.22,16.65,16.85,734152,0
2014-03-26,17.02,17.15,16.89,17,832000,0
2014-03-27,16.97,17.04,16.51,16.88,820617,0
2014-03-28,16.97,17.38,16.88,17.01,523927,0
2014-03-31,17.07,17.28,16.84,16.94,765076,0
2014-04-01,16.95,17.11,16.8,17.04,712316,0
2014-04-02,17.07,17.47,17.05,17.35,362585,0
2014-04-03,17.33,17.36,16.66,16.82,418701,0
2014-04-04,16.97,16.97,16.43,16.47,672359,0
2014-04-07,16.43,16.74,16.27,16.51,1094189,0
2014-04-08,16.53,16.85,16.4,16.71,457889,0
2014-04-09,16.82,17,16.59,16.99,418448,0
2014-04-10,16.93,16.94,16.25,16.32,331506,0
2014-04-11,16.12,16.44,15.91,16.03,429539,0
2014-04-14,16.18,16.73,16.04,16.56,597673,0
2014-04-15,16.62,17,16.12,16.89,595960,0
2014-04-16,17.05,17.46,16.8,17.15,504577,0
2014-04-17,17.1,17.48,16.86,17.27,351002,0
2014-04-21,17.28,17.48,16.88,17.3,280677,0
2014-04-22,17.36,17.95,17.2,17.76,495724,0
2014-04-23,17.71,17.73,17.29,17.47,243777,0
2014-04-24,17.63,17.63,17,17.27,283270,0
2014-04-25,17.14,17.16,16.64,16.76,356203,0
2014-04-28,16.82,16.98,16.19,16.55,533003,0
2014-04-29,16.62,16.97,16.43,16.83,312979,0
2014-04-30,16.69,17.54,16.4,17.52,505866,0
2014-05-01,17.6,17.6,16.51,16.7,472376,0
2014-05-02,16.75,16.93,16.58,16.88,393454,0
2014-05-05,16.76,17.31,16.69,17.24,307604,0
2014-05-06,17.16,17.22,16.58,16.81,497156,0
2014-05-07,16.89,16.89,15.44,15.65,1641764,0
2014-05-08,16.55,16.55,15.11,15.77,2044302,0
2014-05-09,15.67,15.75,14.86,15.16,1651189,0
2014-05-12,15.2,15.58,15.17,15.32,928017,0
2014-05-13,15.33,15.57,15.1,15.3,506442,0
2014-05-14,15.3,15.32,14.77,14.77,423469,0
2014-05-15,15.08,15.3,14.76,14.83,785593,0
2014-05-16,14.8,14.97,14.64,14.79,543097,0
2014-05-19,14.69,15.25,14.69,15.1,358224,0
2014-05-20,15.02,15.11,14.69,14.74,364901,0
2014-05-21,14.79,14.9,14.64,14.8,342118,0
2014-05-22,14.83,14.85,14.64,14.7,441610,0
2014-05-23,14.63,15.09,14.55,15.02,440895,0
2014-05-27,15.04,15.59,15.04,15.45,444756,0
2014-05-28,15.45,15.55,15.3,15.45,353315,0
2014-05-29,15.45,15.75,15.3,15.54,397015,0
2014-05-30,15.56,15.56,14.9,15.15,519482,0
2014-06-02,15.24,15.24,14.8,14.87,253304,0
2014-06-03,14.84,14.96,14.73,14.73,271419,0
2014-06-04,14.66,15.09,14.44,14.94,603171,0
2014-06-05,15.85,16.25,15.48,15.66,820645,0
2014-06-06,15.73,16.19,15.61,16.15,637704,0
2014-06-09,16.12,16.49,16.08,16.41,475915,0
2014-06-10,16.4,16.68,16.31,16.36,488400,0
2014-06-11,16.28,16.52,16.23,16.33,395021,0
2014-06-12,16.42,16.92,16.3,16.84,663060,0
2014-06-13,16.93,17.35,16.78,17.16,507285,0
2014-06-16,17.09,17.47,17.05,17.46,419197,0
2014-06-17,17.07,17.66,16.98,17.09,1012152,0
2014-06-18,17.11,17.25,16.87,17.14,1087512,0
2014-06-19,17.2,17.32,16.75,16.99,662867,0
2014-06-20,16.95,17.2,16.68,17.12,1004987,0
2014-06-23,17.12,17.26,16.87,17.16,628086,0
2014-06-24,17.16,17.86,17.05,17.48,795203,0
2014-06-25,17.43,17.97,17.04,17.92,1037295,0
2014-06-26,17.91,17.94,17.35,17.64,596488,0
2014-06-27,17.6,17.88,17.34,17.62,2327738,0
2014-06-30,17.61,17.83,17.47,17.54,591210,0
2014-07-01,17.61,18.07,17.61,17.82,562486,0
2014-07-02,17.77,17.93,17.56,17.62,406800,0
2014-07-03,17.69,18.19,17.65,18.17,555542,0
2014-07-07,18.13,18.15,17.87,18,477472,0
2014-07-08,18.02,18.02,17.54,17.72,584892,0
2014-07-09,17.72,17.96,17.46,17.81,537787,0
2014-07-10,17.35,17.83,17.22,17.58,297413,0
2014-07-11,17.53,17.86,17.52,17.76,227211,0
2014-07-14,17.92,18.09,17.72,17.75,212417,0
2014-07-15,17.73,17.8,17.41,17.64,658124,0
2014-07-16,17.79,18.11,17.71,17.95,421559,0
2014-07-17,17.89,18,17.47,17.57,322331,0
2014-07-18,17.58,17.89,17.51,17.71,525113,0
2014-07-21,17.61,17.64,17.34,17.42,318650,0
2014-07-22,17.5,17.67,17.44,17.49,237919,0
2014-07-23,17.51,17.51,17.22,17.31,222210,0
2014-07-24,17.37,17.44,17.07,17.21,364277,0
2014-07-25,17.02,17.58,16.93,17.43,435884,0
2014-07-28,17.5,17.5,16.98,17.14,258827,0
2014-07-29,17.19,17.32,17.14,17.21,223386,0
2014-07-30,17.46,17.53,17.18,17.39,433960,0
2014-07-31,17.14,17.28,16.86,16.86,337024,0
2014-08-01,16.88,16.97,16.31,16.63,432673,0
2014-08-04,16.7,16.87,16.45,16.67,350612,0
2014-08-05,16.56,16.62,16.24,16.38,420665,0
2014-08-06,16.29,16.98,16.2,16.54,733268,0
2014-08-07,16.58,16.84,16.31,16.49,593147,0
2014-08-08,13.68,14.74,13.45,14.12,4896042,0
2014-08-11,14.1,14.37,13.96,14.31,944386,0
2014-08-12,14.25,14.48,14.09,14.2,1806693,0
2014-08-13,14.32,14.87,14.23,14.68,1016264,0
2014-08-14,14.72,15.04,14.72,15.03,646524,0
2014-08-15,15.15,15.38,14.96,15.21,1191646,0
2014-08-18,15.31,15.63,15.28,15.47,1151245,0
2014-08-19,15.51,15.55,15.16,15.21,722185,0
2014-08-20,15.13,15.3,15.06,15.09,470426,0
2014-08-21,15.08,15.25,14.93,15.06,474795,0
2014-08-22,15.05,15.15,14.67,14.79,1015142,0
2014-08-25,14.9,14.99,14.52,14.54,613499,0
2014-08-26,14.55,14.71,14.42,14.53,869784,0
2014-08-27,14.54,14.54,14.25,14.31,613109,0
2014-08-28,14.26,14.26,14.03,14.04,496890,0
2014-08-29,14.03,14.21,13.99,14.04,1208729,0
2014-09-02,13.99,14.13,13.95,14.03,493860,0
2014-09-03,14.12,14.2,13.74,13.76,676821,0
2014-09-04,13.77,13.91,13.41,13.52,890851,0
2014-09-05,13.47,13.75,13.2,13.6,1055316,0
2014-09-08,13.62,14.05,13.55,14.02,815706,0
2014-09-09,13.97,14.06,13.57,13.6,504264,0
2014-09-10,13.63,13.79,13.5,13.7,426901,0
2014-09-11,13.62,13.85,13.5,13.8,290493,0
2014-09-12,13.8,13.97,13.65,13.82,459167,0
2014-09-15,13.36,13.36,10.66,11.92,3924207,0
2014-09-16,11.36,11.91,11.11,11.7,3760957,0
2014-09-17,11.66,11.98,11.52,11.89,1725034,0
2014-09-18,11.91,12.14,11.78,12.09,481952,0
2014-09-19,12.11,12.33,11.9,12.07,639264,0
2014-09-22,11.99,12.03,11.72,11.89,406549,0
2014-09-23,11.86,12.07,11.79,11.88,694091,0
2014-09-24,11.89,12.03,11.78,11.89,352144,0
2014-09-25,11.91,11.96,11.47,11.58,437960,0
2014-09-26,11.62,11.84,11.55,11.73,221463,0
2014-09-29,11.59,11.76,11.48,11.55,679105,0
2014-09-30,11.57,11.74,11.36,11.36,433545,0
2014-10-01,11.34,11.36,10.98,11.21,1546197,0
2014-10-02,11.22,11.52,11.13,11.42,761820,0
2014-10-03,11.56,11.6,11.24,11.25,314885,0
2014-10-06,11.27,11.42,11.12,11.23,357064,0
2014-10-07,11.16,11.2,10.86,10.87,313787,0
2014-10-08,10.88,11.27,10.72,11.22,444953,0
2014-10-09,11.18,11.2,10.77,10.98,914697,0
2014-10-10,10.89,10.97,9.74,9.75,2284034,0
2014-10-13,9.51,9.89,9.39,9.66,661060,0
2014-10-14,9.77,10.03,9.66,9.89,1028309,0
2014-10-15,9.81,10.19,9.69,10.04,936849,0
2014-10-16,9.9,10.35,9.88,10.15,676160,0
2014-10-17,10.28,10.33,9.94,9.96,466834,0
2014-10-20,9.97,10.15,9.93,10.1,426065,0
2014-10-21,10.15,10.41,10.05,10.33,758895,0
2014-10-22,10.32,10.37,9.8,9.83,290292,0
2014-10-23,9.99,10.26,9.86,10.15,761231,0
2014-10-24,10.19,10.19,9.97,10.13,241243,0
2014-10-27,10.09,10.36,9.97,10.28,1528367,0
2014-10-28,10.27,10.74,10.21,10.63,1509330,0
2014-10-29,10.64,10.66,10.21,10.35,461547,0
2014-10-30,10.3,10.72,10.09,10.59,1088838,0
2014-10-31,10.85,10.9,10.6,10.86,373405,0
2014-11-03,10.84,11.19,10.65,10.75,498285,0
2014-11-04,10.7,10.85,10.59,10.74,333922,0
2014-11-05,10.82,10.9,10.73,10.81,397149,0
2014-11-06,10.81,10.97,10.75,10.83,354826,0
2014-11-07,10.76,10.92,10.4,10.8,615648,0
2014-11-10,10.65,11.51,10.65,11.51,513300,0
2014-11-11,11.52,11.91,11.4,11.9,743427,0
2014-11-12,11.82,12.17,11.75,12.15,509041,0
2014-11-13,12.13,12.21,11.84,12.04,499877,0
2014-11-14,12.03,12.59,11.95,12.15,1091132,0
2014-11-17,12.15,12.41,11.95,12.05,941713,0
2014-11-18,12.09,12.22,11.93,11.95,438715,0
2014-11-19,11.9,11.98,11.59,11.7,454135,0
2014-11-20,11.64,12.07,11.63,11.87,242369,0
2014-11-21,12.08,12.17,11.95,12.08,381723,0
2014-11-24,12.12,12.16,11.88,12,364025,0
2014-11-25,12.04,12.11,11.85,11.93,206741,0
2014-11-26,11.91,11.92,11.77,11.83,268396,0
2014-11-28,11.83,11.87,11.69,11.69,120686,0
2014-12-01,11.64,12.02,11.49,11.91,336434,0
2014-12-02,11.9,12.23,11.9,11.96,403014,0
2014-12-03,11.98,12.19,11.92,11.93,259623,0
2014-12-04,11.84,11.87,11.6,11.7,215317,0
2014-12-05,11.74,11.93,11.65,11.84,280809,0
2014-12-08,11.68,11.79,11.22,11.36,463076,0
2014-12-09,11.22,11.7,11.14,11.7,260920,0
2014-12-10,11.66,11.75,11.37,11.41,473140,0
2014-12-11,11.49,11.63,11.29,11.33,209360,0
2014-12-12,11.18,11.5,11.18,11.22,281598,0
2014-12-15,11.3,11.41,11.16,11.19,266685,0
2014-12-16,11.15,11.41,11.06,11.23,399672,0
2014-12-17,11.23,11.54,11.23,11.53,622228,0
2014-12-18,11.7,12.18,11.69,12.02,764416,0
2014-12-19,12.04,12.63,12.04,12.51,1102828,0
2014-12-22,12.55,12.64,12.39,12.64,204412,0
2014-12-23,12.69,12.79,12.53,12.64,298256,0
2014-12-24,12.69,12.74,12.59,12.63,160128,0
2014-12-26,12.71,12.71,12.33,12.6,202910,0
2014-12-29,12.6,12.66,12.23,12.44,307453,0
2014-12-30,12.38,12.57,12.33,12.57,142017,0
2014-12-31,12.57,12.6,12.37,12.43,191755,0
2015-01-02,12.47,12.5,11.95,12.35,303108,0
2015-01-05,12.24,12.41,12.01,12.12,263140,0
2015-01-06,12.18,12.32,11.79,11.96,370228,0
2015-01-07,12.04,12.1,11.75,12.05,271549,0
2015-01-08,12.13,12.55,11.96,12.43,212745,0
2015-01-09,12.45,12.45,12.14,12.25,292110,0
2015-01-12,12.21,12.31,11.9,12.25,303034,0
2015-01-13,12.36,12.74,12.09,12.36,379510,0
2015-01-14,12.19,12.51,12.13,12.47,154916,0
2015-01-15,12.54,12.54,12.11,12.3,367078,0
2015-01-16,12.29,13.24,12.24,13.14,1206605,0
2015-01-20,13.15,13.55,12.91,13.53,499061,0
2015-01-21,13.47,13.57,13.09,13.32,271921,0
2015-01-22,13.42,13.44,13.09,13.27,398874,0
2015-01-23,13.23,13.54,13.15,13.29,291858,0
2015-01-26,13.24,13.25,13.04,13.2,340881,0
2015-01-27,13,13.23,12.91,13.19,246783,0
2015-01-28,13.26,13.26,12.67,12.86,747794,0
2015-01-29,12.87,13.02,12.61,13,265172,0
2015-01-30,12.87,12.95,12.46,12.48,452164,0
2015-02-02,12.49,12.79,12.27,12.77,314854,0
2015-02-03,12.85,13.06,12.77,12.97,392726,0
2015-02-04,12.87,13.1,12.78,12.94,314530,0
2015-02-05,13,13.07,12.67,12.85,279426,0
2015-02-06,12.82,13.07,12.73,13.06,214603,0
2015-02-09,13.03,13.13,12.74,12.81,181610,0
2015-02-10,12.92,12.94,12.42,12.78,355240,0
2015-02-11,12.72,13.03,12.71,12.8,228619,0
2015-02-12,12.87,12.87,12.2,12.22,1821585,0
2015-02-13,12.12,12.54,11.99,12.49,1043580,0
2015-02-17,12.49,12.61,12.2,12.26,553409,0
2015-02-18,12.2,12.46,12.18,12.24,1670253,0
2015-02-19,12.24,12.56,12.15,12.21,1421683,0
2015-02-20,12.2,12.38,12.14,12.28,828270,0
2015-02-23,12.27,12.36,12.13,12.36,238040,0
2015-02-24,12.34,12.59,12.29,12.47,639205,0
2015-02-25,12.49,12.62,12.45,12.61,523219,0
2015-02-26,12.62,12.9,12.62,12.86,447434,0
2015-02-27,12.87,13,12.76,12.76,500435,0
2015-03-02,12.78,12.95,12.58,12.65,383500,0
2015-03-03,12.59,12.91,12.54,12.82,1078600,0
2015-03-04,12.7,12.78,12.54,12.77,774600,0
2015-03-05,12.81,13,12.63,12.78,833600,0
2015-03-06,12.68,12.97,12.68,12.72,423200,0
2015-03-09,12.77,12.79,12.58,12.67,1135800,0
2015-03-10,12.52,12.61,12.44,12.48,1058000,0
2015-03-11,12.46,12.66,12.42,12.47,560500,0
2015-03-12,12.54,12.65,12.35,12.5,599400,0
2015-03-13,12.51,12.64,12.4,12.49,742300,0
2015-03-16,12.56,12.56,12.33,12.4,358500,0
2015-03-17,12.01,12.09,11.1,11.66,2018500,0
2015-03-18,11.62,11.79,11.51,11.66,545900,0
2015-03-19,11.66,11.92,11.44,11.6,469200,0
2015-03-20,11.7,11.75,11.64,11.73,426600,0
2015-03-23,11.73,11.78,11.64,11.69,390300,0
2015-03-24,11.7,11.84,11.52,11.54,678700,0
2015-03-25,11.54,11.55,11.22,11.28,589300,0
2015-03-26,11.25,11.31,11.09,11.13,882200,0
2015-03-27,11.18,11.33,11.16,11.33,358000,0
2015-03-30,11.4,11.43,11.2,11.36,169400,0
2015-03-31,11.32,11.56,11.13,11.34,285070,0
2015-04-01,11.29,11.38,11.05,11.27,300800,0
2015-04-02,11.28,11.44,11.17,11.23,544300,0
2015-04-06,11.15,11.48,11.12,11.45,390300,0
2015-04-07,11.44,11.53,11.37,11.51,321631,0
2015-04-08,11.5,11.89,11.29,11.76,608100,0
2015-04-09,11.76,11.88,11.58,11.62,183405,0
2015-04-10,11.69,11.82,11.45,11.57,2276000,0
2015-04-13,11.59,12.12,11.59,11.95,507200,0
2015-04-14,11.93,12.19,11.74,12.18,306500,0
2015-04-15,12.22,12.46,12.15,12.36,356241,0
2015-04-16,12.32,12.48,12.24,12.37,333873,0
2015-04-17,12.27,12.35,11.96,12.09,533900,0
2015-04-20,12.19,12.41,12.09,12.36,214520,0
2015-04-21,12.42,12.42,12.21,12.23,197240,0
2015-04-22,12.24,12.34,12.15,12.3,196470,0
2015-04-23,12.25,12.44,12.2,12.43,275400,0
2015-04-24,12.42,12.6,12.29,12.6,277800,0
2015-04-27,12.6,12.73,12.48,12.5,240200,0
2015-04-28,12.49,12.7,12.39,12.66,193000,0
2015-04-29,12.57,12.65,12.46,12.5,206500,0
2015-04-30,12.39,12.54,12.27,12.4,370300,0
2015-05-01,12.41,12.52,12.19,12.45,911300,0
2015-05-04,12.48,12.48,12.11,12.22,338300,0
2015-05-05,12.19,12.35,12.1,12.19,369300,0
2015-05-06,12.26,12.26,11.96,12.02,224617,0
2015-05-07,12,12.27,11.86,12.27,270239,0
2015-05-08,12.39,12.39,12.14,12.27,432700,0
2015-05-11,12.28,12.64,12.17,12.43,457500,0
2015-05-12,12.43,12.5,12.22,12.4,376764,0
2015-05-13,12.45,12.63,12.4,12.55,355800,0
2015-05-14,12.59,12.71,12.54,12.64,241000,0
2015-05-15,12.65,12.66,12.48,12.58,265052,0
2015-05-18,12.54,12.59,12.48,12.56,199656,0
2015-05-19,12.57,12.72,12.53,12.55,249500,0
2015-05-20,12.59,12.59,12.45,12.48,238100,0
2015-05-21,12.51,12.59,12.41,12.47,411800,0
2015-05-22,12.47,12.59,12.34,12.42,394600,0
2015-05-26,12.35,12.35,12.05,12.19,451710,0
2015-05-27,12.16,12.28,12.06,12.19,926200,0
2015-05-28,12.2,12.34,12.14,12.26,335382,0
2015-05-29,12.26,12.26,12.13,12.2,260300,0
2015-06-01,12.25,12.29,12.03,12.15,243742,0
2015-06-02,12.09,12.32,12.09,12.23,458337,0
2015-06-03,12.29,12.7,12.29,12.59,699200,0
2015-06-04,12.51,12.54,12.25,12.27,236900,0
2015-06-05,12.27,12.43,12.19,12.3,262300,0
2015-06-08,12.3,12.56,12.24,12.25,358600,0
2015-06-09,12.23,12.28,12.13,12.19,267251,0
2015-06-10,12.22,12.49,12.22,12.4,468754,0
2015-06-11,12.4,12.53,12.36,12.44,166672,0
2015-06-12,12.43,12.62,12.43,12.62,166500,0
2015-06-15,12.49,12.89,12.39,12.87,352400,0
2015-06-16,12.84,13.44,12.83,13.4,940900,0
2015-06-17,13.41,13.92,13.41,13.85,816800,0
2015-06-18,10.7,11.85,10.7,11.25,4634800,0
2015-06-19,11.2,11.4,11.11,11.19,2754800,0
2015-06-22,11.18,11.3,10.76,10.97,1366100,0
2015-06-23,10.96,11.15,10.92,11,1198771,0
2015-06-24,11.01,11.05,10.85,10.95,666500,0
2015-06-25,11.09,11.09,10.94,10.96,912200,0
2015-06-26,10.98,10.98,10.75,10.84,843300,0
2015-06-29,10.68,10.77,10.48,10.56,912100,0
2015-06-30,10.6,10.67,10.48,10.49,852334,0
2015-07-01,10.6,10.61,10.23,10.26,647400,0
2015-07-02,10.29,10.32,10.17,10.19,517300,0
2015-07-06,10.14,10.18,10.01,10.03,674700,0
2015-07-07,10.02,10.12,9.8,9.99,769100,0
2015-07-08,9.93,10.01,9.93,10,498800,0
2015-07-09,10.13,10.3,10.01,10.01,729700,0
2015-07-10,10.1,10.17,10,10.03,532800,0
2015-07-13,10.07,10.2,10.07,10.09,507600,0
2015-07-14,10.09,10.15,10.04,10.04,508153,0
2015-07-15,10.03,10.08,9.8,9.81,967974,0
2015-07-16,9.85,9.91,9.7,9.78,753400,0
2015-07-17,9.8,9.91,9.73,9.77,829400,0
2015-07-20,9.77,9.78,9.65,9.71,671200,0
2015-07-21,9.69,9.99,9.69,9.79,860000,0
2015-07-22,9.74,9.79,9.66,9.71,465700,0
2015-07-23,9.73,9.87,9.6,9.65,768900,0
2015-07-24,9.64,9.66,9.43,9.43,532400,0
2015-07-27,9.33,9.36,9.18,9.18,668700,0
2015-07-28,9.21,9.32,9.02,9.2,670900,0
2015-07-29,9.2,9.33,9.12,9.21,843700,0
2015-07-30,9.15,9.23,9.07,9.07,663400,0
2015-07-31,9.09,9.26,9.08,9.12,1018900,0
2015-08-03,9.13,9.18,8.97,9.06,778707,0
2015-08-04,9.09,9.2,8.91,8.97,849600,0
2015-08-05,11.52,11.52,10.07,10.16,3060100,0
2015-08-06,10.18,10.54,9.98,10.34,757604,0
2015-08-07,10.26,10.37,10.18,10.32,598500,0
2015-08-10,10.38,10.54,10.33,10.53,443100,0
2015-08-11,10.46,10.54,10.3,10.38,346818,0
2015-08-12,10.33,10.55,10.22,10.5,424400,0
2015-08-13,10.5,10.62,10.3,10.54,627200,0
2015-08-14,10.51,10.78,10.42,10.78,723200,0
2015-08-17,10.78,10.91,10.65,10.91,383800,0
2015-08-18,10.71,10.81,10.37,10.44,868600,0
2015-08-19,10.51,10.51,10.09,10.29,486600,0
2015-08-20,10.22,10.32,10.07,10.08,405700,0
2015-08-21,9.91,10.12,9.69,9.71,646600,0
2015-08-24,9.32,9.68,9.15,9.25,682353,0
2015-08-25,9.46,9.48,8.98,8.99,769100,0
2015-08-26,9.16,9.19,8.87,9.12,703100,0
2015-08-27,9.19,9.66,9.19,9.65,566700,0
2015-08-28,9.62,9.74,9.6,9.73,443800,0
2015-08-31,9.7,9.89,9.65,9.86,453800,0
2015-09-01,9.71,9.87,9.48,9.5,509500,0
2015-09-02,9.6,9.64,9.44,9.61,302900,0
2015-09-03,9.77,10.56,9.77,10.43,1391200,0
2015-09-04,10.33,10.5,10.24,10.27,328300,0
2015-09-08,10.45,10.86,10.18,10.56,1041400,0
2015-09-09,10.65,10.74,10.31,10.33,414900,0
2015-09-10,10.45,10.69,10.27,10.38,557957,0
2015-09-11,10.34,10.45,10.22,10.45,337100,0
2015-09-14,10.45,10.45,10.25,10.34,211600,0
2015-09-15,10.35,10.78,10.35,10.72,738700,0
2015-09-16,10.75,11.15,10.71,10.96,473600,0
2015-09-17,10.96,11.21,10.89,10.92,585350,0
2015-09-18,10.75,10.93,10.68,10.69,614200,0
2015-09-21,10.76,10.95,10.67,10.72,470000,0
2015-09-22,10.58,10.7,10.53,10.59,366800,0
2015-09-23,10.63,10.69,10.19,10.3,394600,0
2015-09-24,10.23,10.46,10.09,10.4,630186,0
2015-09-25,10.51,10.62,10.27,10.28,473800,0
2015-09-28,10.22,10.3,10.06,10.17,488100,0
2015-09-29,10.19,10.24,10.06,10.17,404100,0
2015-09-30,10.29,10.44,10.25,10.35,601500,0
2015-10-01,10.38,10.43,10.2,10.34,464800,0
2015-10-02,10.26,10.62,10.23,10.53,606500,0
2015-10-05,10.58,10.91,10.58,10.74,716743,0
2015-10-06,10.76,11.12,10.68,11.08,631900,0
2015-10-07,11.14,11.33,11.02,11.27,730000,0
2015-10-08,11.26,11.46,11.16,11.46,548400,0
2015-10-09,11.52,11.74,11.34,11.37,852200,0
2015-10-12,11.37,11.55,11.19,11.51,536976,0
2015-10-13,11.44,11.81,11.44,11.67,508700,0
2015-10-14,11.68,11.78,11.37,11.38,458700,0
2015-10-15,11.39,11.81,11.39,11.73,563000,0
2015-10-16,11.78,11.97,11.78,11.8,703900,0
2015-10-19,11.78,11.91,11.7,11.84,345000,0
2015-10-20,11.8,11.89,11.72,11.79,342864,0
2015-10-21,11.81,11.87,11.56,11.57,628400,0
2015-10-22,11.67,11.81,11.38,11.55,940500,0
2015-10-23,11.69,12.01,11.64,11.96,409500,0
2015-10-26,11.98,12.16,11.91,12.09,370800,0
2015-10-27,12.11,12.11,11.64,11.75,381900,0
2015-10-28,11.77,12.15,11.66,12.11,584100,0
2015-10-29,12.04,12.17,11.88,11.97,447200,0
2015-10-30,12.02,12.08,11.8,11.87,418400,0
2015-11-02,11.85,12.11,11.75,12.06,498803,0
2015-11-03,12.02,12.32,12.02,12.24,364100,0
2015-11-04,12.25,12.5,12.23,12.34,426724,0
2015-11-05,12.35,12.68,12.3,12.36,454800,0
2015-11-06,14.47,15.8,14.06,14.47,3495600,0
2015-11-09,14.92,15.21,14.69,15.1,1725835,0
2015-11-10,15,15.16,14.65,15.13,1217000,0
2015-11-11,15.15,15.25,15.05,15.22,600600,0
2015-11-12,15.17,15.29,14.97,15.17,971300,0
2015-11-13,15.08,15.25,14.84,15.1,835300,0
2015-11-16,15.07,15.18,14.68,14.97,517800,0
2015-11-17,15.01,15.25,14.91,14.95,458500,0
2015-11-18,15.17,15.24,15.06,15.2,492300,0
2015-11-19,15.19,15.36,14.88,14.95,304700,0
2015-11-20,14.96,15.09,14.8,14.96,470000,0
2015-11-23,15.07,15.23,14.68,14.85,718200,0
2015-11-24,14.78,14.85,14.51,14.73,581500,0
2015-11-25,14.73,14.81,14.54,14.72,310600,0
2015-11-27,14.69,14.86,14.57,14.71,127800,0
2015-11-30,14.85,15.03,14.54,14.58,675700,0
2015-12-01,14.63,14.68,14.45,14.59,1361057,0
2015-12-02,14.59,14.75,14.57,14.63,463970,0
2015-12-03,14.62,14.67,14.1,14.15,355142,0
2015-12-04,14.15,14.47,14.06,14.46,524200,0
2015-12-07,14.4,14.42,14.01,14.04,548500,0
2015-12-08,13.96,14.19,13.84,14.02,386893,0
2015-12-09,13.96,14.06,13.84,13.87,495200,0
2015-12-10,13.91,14.17,13.91,13.94,390800,0
2015-12-11,13.69,13.91,13.68,13.7,454600,0
2015-12-14,13.7,13.81,13.56,13.65,497593,0
2015-12-15,13.73,13.97,13.69,13.85,511500,0
2015-12-16,13.95,14.07,13.75,14.06,579400,0
2015-12-17,14.08,14.19,13.75,13.89,563000,0
2015-12-18,13.78,13.91,13.41,13.46,662100,0
2015-12-21,13.52,13.62,13.26,13.3,268000,0
2015-12-22,13.33,13.55,13.21,13.52,351381,0
2015-12-23,13.6,13.68,13.49,13.65,452600,0
2015-12-24,13.64,13.82,13.625,13.71,153118,0
2015-12-28,13.64,13.72,13.27,13.51,265638,0
2015-12-29,13.57,13.62,13.27,13.49,626549,0
2015-12-30,13.43,13.47,13.18,13.2,537274,0
2015-12-31,13.15,13.38,12.97,13.3,718679,0
2016-01-04,13.08,13.12,12.92,13.02,1023421,0
2016-01-05,13.01,13.02,12.6,12.72,688418,0
2016-01-06,12.56,12.7,12.42,12.51,762261,0
2016-01-07,12.26,12.54,11.99,12.12,1473886,0
2016-01-08,12.19,12.29,11.92,11.99,656885,0
2016-01-11,12.03,12.04,11.7,11.86,546257,0
2016-01-12,12.02,12.02,11.53,11.76,622097,0
2016-01-13,11.8,12.21,11.48,11.48,772533,0
2016-01-14,11.47,11.71,11.11,11.29,1715797,0
2016-01-15,10.97,11.33,10.97,11.15,1120432,0
2016-01-19,11.29,11.34,10.65,10.85,807500,0
2016-01-20,10.68,11.06,10.4,10.97,821375,0
2016-01-21,10.97,11.16,10.78,10.91,302999,0
2016-01-22,11.04,11.32,11.01,11.25,443022,0
2016-01-25,11.2,11.27,10.985,11.1,495115,0
2016-01-26,11.12,11.51,11,11.37,564972,0
2016-01-27,11.31,11.48,11.075,11.13,363317,0
2016-01-28,11.27,11.33,11.01,11.2,372329,0
2016-01-29,11.24,11.46,11.12,11.44,1346851,0
2016-02-01,11.38,11.62,11.28,11.51,565495,0
2016-02-02,11.42,11.6,11.31,11.38,551195,0
2016-02-03,11.44,11.57,11.225,11.49,589835,0
2016-02-04,11.47,11.66,11.3,11.54,433662,0
2016-02-05,11.46,11.5,11.03,11.1,1231554,0
2016-02-08,11.23,11.45,10.925,10.95,1024476,0
2016-02-09,10.86,11.25,10.75,10.83,574082,0
2016-02-10,10.9,11.22,10.8,11.17,819709,0
2016-02-11,10.97,11.41,10.88,11.33,775865,0
2016-02-12,11.45,12.07,11.31,12.05,1179132,0
2016-02-16,12.22,12.59,12,12.52,1043519,0
2016-02-17,12.64,12.92,12.51,12.8,860235,0
2016-02-18,12.86,12.88,12.4,12.41,434315,0
2016-02-19,12.33,12.61,12.31,12.48,546325,0
2016-02-22,12.44,12.59,12.39,12.51,435885,0
2016-02-23,12.86,12.93,12.26,12.37,458626,0
2016-02-24,12.3,12.7,11.89,12.68,1081151,0
2016-02-25,6.86,7.29,6.59,7.28,8654559,0
2016-02-26,7.65,8.0398,7.39,7.4,3938907,0
2016-02-29,7.5,7.88,7.44,7.66,1996756,0
2016-03-01,7.68,7.96,7.54,7.93,1652613,0
2016-03-02,7.93,8.37,7.83,8.33,1235486,0
2016-03-03,8.34,8.54,8.25,8.41,1207976,0
2016-03-04,8.4,8.8,8.33,8.64,1896740,0
2016-03-07,8.58,8.77,8.54,8.69,1092321,0
2016-03-08,8.67,8.73,8.34,8.36,623116,0
2016-03-09,8.38,8.38,8.03,8.14,724225,0
2016-03-10,8.19,8.42,8.09,8.33,1223180,0
2016-03-11,8.4,8.82,8.32,8.6,1517646,0
2016-03-14,8.56,9.0161,8.52,8.96,1082781,0
2016-03-15,8.95,9.04,8.55,8.56,534234,0
2016-03-16,8.57,9.03,8.55,8.94,1089782,0
2016-03-17,8.95,9.155,8.93,9.04,1085447,0
2016-03-18,9.1,9.28,9.05,9.09,1903074,0
2016-03-21,9.06,9.19,8.98,9.04,766984,0
2016-03-22,8.99,9.17,8.94,9.11,853925,0
2016-03-23,9.04,9.16,8.79,8.91,875176,0
2016-03-24,8.86,9.11,8.67,9.03,915292,0
2016-03-28,9,9.09,8.91,8.99,662728,0
2016-03-29,8.76,9.3,8.76,9.23,1236589,0
2016-03-30,9.26,9.405,9.19,9.28,851933,0
2016-03-31,9.26,9.29,9.12,9.17,1654459,0
2016-04-01,9.12,9.27,9.02,9.14,1667376,0
2016-04-04,9.15,9.19,8.8,8.86,2606747,0
2016-04-05,8.76,9.1,8.737,8.97,1239919,0
2016-04-06,8.97,9.05,8.85,8.97,840094,0
2016-04-07,8.94,9.01,8.63,8.65,1279282,0
2016-04-08,8.71,8.8,8.59,8.72,1295728,0
2016-04-11,8.69,8.85,8.69,8.73,1745069,0
2016-04-12,8.73,8.91,8.71,8.8,1744666,0
2016-04-13,8.8,9.17,8.8,9.13,3570142,0
2016-04-14,9.14,9.29,9.02,9.19,1042046,0
2016-04-15,9.1,9.708,9.1,9.49,1070676,0
2016-04-18,9.47,9.55,9.34,9.49,456543,0
2016-04-19,9.49,9.6,9.37,9.51,463986,0
2016-04-20,9.49,9.67,9.47,9.49,524517,0
2016-04-21,9.5,9.65,9.48,9.49,650313,0
2016-04-22,9.47,9.53,9.3,9.38,477914,0
2016-04-25,9.35,9.5,9.27,9.32,558207,0
2016-04-26,9.37,9.455,9.1,9.13,927785,0
2016-04-27,9.12,9.305,9.1,9.26,720270,0
2016-04-28,9.26,9.41,9.22,9.23,575864,0
2016-04-29,9.28,9.33,9.03,9.14,394771,0
2016-05-02,9.18,9.18,8.9,9.03,726624,0
2016-05-03,8.96,9,8.71,8.77,475203,0
2016-05-04,8.74,8.81,8.34,8.58,955901,0
2016-05-05,8.62,8.79,8.55,8.67,1121862,0
2016-05-06,9.3,9.37,8.6,9.22,2518041,0
2016-05-09,9.29,9.33,8.82,8.86,864264,0
2016-05-10,8.89,9.11,8.84,9.05,729307,0
2016-05-11,9,9.07,8.875,8.9,573063,0
2016-05-12,8.9,8.9,8.56,8.66,456415,0
2016-05-13,8.62,8.77,8.5,8.7,354553,0
2016-05-16,8.73,8.8,8.63,8.72,483193,0
2016-05-17,8.68,8.79,8.495,8.52,772398,0
2016-05-18,8.48,8.635,8.43,8.59,539262,0
2016-05-19,8.52,8.62,8.27,8.37,396681,0
2016-05-20,8.39,8.63,8.39,8.61,497641,0
2016-05-23,8.6,8.72,8.53,8.61,461713,0
2016-05-24,8.68,8.7,8.53,8.6,590827,0
2016-05-25,8.65,8.75,8.54,8.55,851799,0
2016-05-26,8.62,8.71,8.58,8.69,904056,0
2016-05-27,8.68,8.88,8.59,8.81,1410993,0
2016-05-31,8.85,9.2,8.78,9.09,924905,0
2016-06-01,9.05,9.155,8.92,9.11,1049530,0
2016-06-02,9.04,9.23,8.88,8.94,627363,0
2016-06-03,8.95,8.96,8.76,8.84,342683,0
2016-06-06,8.87,8.95,8.8,8.86,349544,0
2016-06-07,8.83,8.84,8.6,8.65,523000,0
2016-06-08,8.67,8.87,8.62,8.83,384548,0
2016-06-09,8.76,8.8,8.41,8.58,565074,0
2016-06-10,8.47,8.5,8.24,8.25,565849,0
2016-06-13,8.28,8.28,7.98,8,519817,0
2016-06-14,8,8.11,7.84,7.98,560497,0
2016-06-15,8.03,8.075,7.93,7.94,446202,0
2016-06-16,7.89,7.95,7.71,7.93,469038,0
2016-06-17,7.97,7.995,7.86,7.94,961294,0
2016-06-20,8.07,8.29,7.99,8.02,679084,0
2016-06-21,8.07,8.07,7.82,7.92,311877,0
2016-06-22,7.97,7.97,7.77,7.78,308154,0
2016-06-23,7.89,7.95,7.79,7.9,489622,0
2016-06-24,7.59,7.68,7.54,7.61,1516210,0
2016-06-27,7.61,7.61,7.11,7.17,803101,0
2016-06-28,7.27,7.38,7.25,7.31,439498,0
2016-06-29,7.4,7.75,7.315,7.63,561914,0
2016-06-30,7.64,7.67,7.41,7.48,421839,0
2016-07-01,7.51,7.755,7.51,7.74,417504,0
2016-07-05,7.7,7.715,7.44,7.5,348505,0
2016-07-06,7.48,7.61,7.37,7.56,607041,0
2016-07-07,7.63,7.66,7.5,7.59,627283,0
2016-07-08,7.7,7.81,7.65,7.75,315277,0
2016-07-11,7.83,7.87,7.78,7.84,362890,0
2016-07-12,7.94,8.02,7.88,7.9,312310,0
2016-07-13,7.93,7.97,7.81,7.83,298166,0
2016-07-14,7.92,8.12,7.92,8.03,1023978,0
2016-07-15,8.09,8.09,7.73,7.83,513646,0
2016-07-18,7.85,8.23,7.85,8.14,676405,0
2016-07-19,8.15,8.37,8.15,8.25,593853,0
2016-07-20,8.26,8.36,8.23,8.23,504107,0
2016-07-21,8.24,8.73,8.22,8.47,1248604,0
2016-07-22,8.4,8.4,8.12,8.13,374072,0
2016-07-25,8.13,8.15,8.05,8.05,295963,0
2016-07-26,8.05,8.23,8,8.14,301751,0
2016-07-27,8.16,8.2,8.02,8.05,363647,0
2016-07-28,8.05,8.13,7.95,8.05,473118,0
2016-07-29,8.05,8.09,7.93,7.97,390162,0
2016-08-01,7.98,7.98,7.85,7.86,315918,0
2016-08-02,7.89,7.9,7.59,7.61,312882,0
2016-08-03,7.6,7.76,7.59,7.74,502258,0
2016-08-04,7.76,7.77,7.47,7.63,565938,0
2016-08-05,8.4,8.4,6.91,7.85,1551626,0
2016-08-08,7.86,8.67,7.82,8.59,1487690,0
2016-08-09,8.58,8.58,8.325,8.51,829856,0
2016-08-10,8.52,8.57,8.23,8.26,507336,0
2016-08-11,8.21,8.3,8.08,8.17,409960,0
2016-08-12,8.17,8.22,8.06,8.22,384191,0
2016-08-15,8.25,8.33,8.16,8.16,284828,0
2016-08-16,8.13,8.15,7.97,8,349644,0
2016-08-17,7.97,7.97,7.73,7.85,444957,0
2016-08-18,7.88,7.9,7.75,7.78,213448,0
2016-08-19,7.74,7.79,7.65,7.66,257262,0
2016-08-22,7.66,7.7,7.56,7.66,304578,0
2016-08-23,7.72,7.89,7.68,7.83,275905,0
2016-08-24,7.85,7.86,7.69,7.7,257571,0
2016-08-25,7.71,7.795,7.67,7.69,241420,0
2016-08-26,7.73,7.83,7.61,7.69,248398,0
2016-08-29,7.68,7.79,7.62,7.76,181033,0
2016-08-30,7.73,7.91,7.73,7.8,347233,0
2016-08-31,7.81,7.87,7.705,7.84,485177,0
2016-09-01,7.86,7.93,7.71,7.79,474349,0
2016-09-02,7.82,7.98,7.77,7.92,337665,0
2016-09-06,7.94,7.99,7.88,7.98,454705,0
2016-09-07,7.98,8.31,7.98,8.2,613236,0
2016-09-08,8.13,8.22,8.03,8.21,411981,0
2016-09-09,8.1,8.3,8.07,8.08,448149,0
2016-09-12,8.08,8.08,7.89,8.06,349313,0
2016-09-13,7.99,7.99,7.81,7.86,433812,0
2016-09-14,7.83,7.915,7.75,7.77,333806,0
2016-09-15,7.73,7.79,7.67,7.68,271585,0
2016-09-16,7.67,7.69,7.35,7.53,1030424,0
2016-09-19,7.55,7.76,7.55,7.66,689481,0
2016-09-20,7.74,7.74,7.56,7.57,295514,0
2016-09-21,7.62,7.83,7.55,7.82,479892,0
2016-09-22,7.84,8.27,7.84,8.27,471471,0
2016-09-23,8.22,8.32,8.05,8.31,490628,0
2016-09-26,8.24,8.27,8.02,8.1,629980,0
2016-09-27,8.15,8.26,8.05,8.24,299173,0
2016-09-28,8.23,8.35,8.23,8.3,245105,0
2016-09-29,8.21,8.28,8.1,8.19,427922,0
2016-09-30,8.21,8.525,8.14,8.48,459260,0
2016-10-03,8.35,8.75,8.35,8.75,521901,0
2016-10-04,8.65,8.95,8.65,8.85,603315,0
2016-10-05,8.8,8.8,8.45,8.5,373974,0
2016-10-06,8.45,8.55,8.05,8.3,339044,0
2016-10-07,8.25,8.4,8,8.1,493262,0
2016-10-10,8.15,8.25,8,8.1,213953,0
2016-10-11,8.1,8.1,7.7,7.8,401463,0
2016-10-12,7.95,7.95,7.65,7.8,278448,0
2016-10-13,7.8,7.8,7.6,7.7,341539,0
2016-10-14,7.75,7.9,7.6,7.7,479528,0
2016-10-17,7.7,7.85,7.6,7.6,240516,0
2016-10-18,7.7,7.9,7.65,7.75,304423,0
2016-10-19,7.8,7.8,7.65,7.8,229009,0
2016-10-20,7.7,7.8,7.6,7.7,218377,0
2016-10-21,7.6,7.85,7.55,7.65,185896,0
2016-10-24,7.75,8,7.75,8,223671,0
2016-10-25,7.95,8.1,7.875,8.1,276189,0
2016-10-26,8,8.15,7.9,8.05,234265,0
2016-10-27,7.95,8.2,7.65,7.65,396611,0
2016-10-28,7.75,8.25,7.65,7.8,469979,0
2016-10-31,7.85,8.15,7.75,7.8,538083,0
2016-11-01,7.85,7.875,7.5,7.65,418903,0
2016-11-02,7.7,7.75,7.3,7.35,344846,0
2016-11-03,7.3,7.35,7.1,7.2,385397,0
2016-11-04,9.25,9.9,7.9,8.4,2382856,0
2016-11-07,8.7,9.2,8.65,9.15,1005460,0
2016-11-08,9.05,9.25,8.7,8.85,615950,0
2016-11-09,8.85,8.95,8.55,8.8,854893,0
2016-11-10,9,9.35,8.85,9.1,875117,0
2016-11-11,9.1,10,9,9.9,842036,0
2016-11-14,10.1,10.35,9.8,10.35,673809,0
2016-11-15,10.35,10.5,10.075,10.45,609476,0
2016-11-16,10.35,10.55,10.2,10.3,416722,0
2016-11-17,10.4,10.55,10.125,10.2,446061,0
2016-11-18,10.2,10.625,10.15,10.55,317135,0
2016-11-21,10.55,10.7,10.35,10.65,386238,0
2016-11-22,10.75,10.875,10.65,10.8,553682,0
2016-11-23,10.9,11.15,10.7,11,674553,0
2016-11-25,10.95,10.95,10.45,10.65,250585,0
2016-11-28,10.5,10.95,10.455,10.65,404262,0
2016-11-29,10.7,10.8,10.45,10.5,385650,0
2016-11-30,10.65,10.9,10.2,10.25,465580,0
2016-12-01,10.3,10.575,10.25,10.5,406211,0
2016-12-02,10.6,10.9,10.35,10.85,524839,0
2016-12-05,10.9,11.05,10.55,10.65,480351,0
2016-12-06,10.75,10.8,10.45,10.65,353535,0
2016-12-07,10.65,10.85,10.55,10.6,320653,0
2016-12-08,10.65,10.925,10.3,10.9,370770,0
2016-12-09,10.85,10.85,10.3,10.35,445115,0
2016-12-12,10.4,10.45,10.1,10.3,381280,0
2016-12-13,10.25,10.5,10.1652,10.4,351672,0
2016-12-14,10.45,10.5,9.95,10,361742,0
2016-12-15,10.1,10.25,9.95,9.95,367050,0
2016-12-16,10,10.5,9.95,10.35,808771,0
2016-12-19,10.45,10.8,10.3,10.55,290136,0
2016-12-20,10.55,11.15,10.55,11.1,631625,0
2016-12-21,11.05,11.4,10.9,11.35,496794,0
2016-12-22,11.3,11.35,11.05,11.2,512155,0
2016-12-23,11.2,11.35,11.15,11.2,234255,0
2016-12-27,11.3,11.45,11.15,11.35,288979,0
2016-12-28,11.3,11.4,11,11.2,428632,0
2016-12-29,11.15,11.595,11.15,11.35,414248,0
2016-12-30,11.4,11.4,11.05,11.05,353423,0
2017-01-03,11.2,11.6,11.05,11.5,420548,0
2017-01-04,11.5,11.675,11.45,11.5,306640,0
2017-01-05,11.4,11.625,11.2,11.4,249336,0
2017-01-06,11.4,11.4,11.1,11.25,281586,0
2017-01-09,11.2,11.3,11.05,11.2,220798,0
2017-01-10,11.1,11.6,11.05,11.55,492012,0
2017-01-11,11.55,11.9,11.35,11.45,444216,0
2017-01-12,11.35,11.45,10.95,11.1,248450,0
2017-01-13,11.15,11.45,11.1,11.2,306286,0
2017-01-17,11.2,11.35,10.975,11.25,268923,0
2017-01-18,11.2,11.8,11.1,11.45,631131,0
2017-01-19,11.45,11.7,11.25,11.55,511582,0
2017-01-20,11.55,11.6,11,11.1,300579,0
2017-01-23,11.05,11.4,11,11.25,206091,0
2017-01-24,11.25,11.5,11.1,11.25,314663,0
2017-01-25,11.35,11.5,11.1,11.4,289440,0
2017-01-26,11.35,11.4,11,11.2,279672,0
2017-01-27,11.25,11.4,11.175,11.25,311422,0
2017-01-30,11.15,11.15,10.755,10.95,245740,0
2017-01-31,10.85,11.025,10.7,10.9,420691,0
2017-02-01,10.95,11.2,10.75,10.85,441832,0
2017-02-02,10.85,11.05,10.65,10.8,229334,0
2017-02-03,10.9,11.2,10.8,11.15,387497,0
2017-02-06,11.2,11.2,10.65,10.65,258946,0
2017-02-07,10.6,10.75,10.45,10.6,314452,0
2017-02-08,10.7,11.4,10.55,11.1,686135,0
2017-02-09,11.05,11.2,10.75,10.75,444537,0
2017-02-10,10.8,11.25,10.8,11.15,284309,0
2017-02-13,11.15,11.25,10.85,11.1,392550,0
2017-02-14,11.05,11.6,11,11.25,584614,0
2017-02-15,11.2,11.55,11.1,11.45,313007,0
2017-02-16,11.4,11.6,11.25,11.55,322142,0
2017-02-17,11.6,11.6,11.1,11.25,395251,0
2017-02-21,11.35,11.65,11.25,11.5,265880,0
2017-02-22,11.5,11.75,11.3,11.7,280239,0
2017-02-23,11.7,11.8,11.45,11.6,367072,0
2017-02-24,11.4,11.4,11,11.15,312789,0
2017-02-27,11.15,11.35,11.05,11.2,390054,0
2017-02-28,11.2,11.25,10.8,10.9,1245982,0
2017-03-01,11.05,11.575,10.95,11.45,441721,0
2017-03-02,11.4,11.4,10.95,11,213532,0
2017-03-03,11.05,11.1,10.75,11.05,252560,0
2017-03-06,10.9,11,10.8,11,460802,0
2017-03-07,10.9,11.1,10.725,10.8,322278,0
2017-03-08,10.85,11.05,10.7,10.95,537242,0
2017-03-09,9.9,10.5,9.9,10,937016,0
2017-03-10,10.05,10.5,10.05,10.4,613273,0
2017-03-13,10.35,10.5,10.1,10.15,333905,0
2017-03-14,10.1,10.15,9.95,10.05,403040,0
2017-03-15,10.1,10.15,9.95,10,512663,0
2017-03-16,10,10.2,9.9,10.2,307132,0
2017-03-17,10.05,10.3,9.925,10.2,635846,0
2017-03-20,10.2,10.2,9.85,9.95,310722,0
2017-03-21,10,10,9.5,9.55,489168,0
2017-03-22,9.55,9.55,9.2,9.5,500874,0
2017-03-23,9.5,9.7,9.4,9.65,778320,0
2017-03-24,9.65,9.75,9.375,9.6,553441,0
2017-03-27,9.45,9.6,9.3,9.5,924081,0
2017-03-28,9.5,9.6,9.4,9.5,545527,0
2017-03-29,9.45,9.75,9.45,9.6,317213,0
2017-03-30,9.6,9.85,9.6,9.8,306142,0
2017-03-31,9.75,9.9,9.55,9.65,562191,0
2017-04-03,9.65,9.9,9.575,9.9,1415426,0
2017-04-04,9.85,9.95,9.75,9.95,612453,0
2017-04-05,9.95,10.15,9.7,9.75,532366,0
2017-04-06,9.75,9.775,9.55,9.6,222784,0
2017-04-07,9.6,9.65,9.45,9.55,278699,0
2017-04-10,9.6,9.8,9.45,9.7,358746,0
2017-04-11,9.65,9.85,9.6,9.8,217261,0
2017-04-12,9.8,9.8,9.65,9.7,260895,0
2017-04-13,9.65,9.75,9.55,9.7,277081,0
2017-04-17,9.7,9.75,9.525,9.7,423053,0
2017-04-18,9.7,9.7,9.45,9.65,241194,0
2017-04-19,9.65,10.15,9.65,10,359738,0
2017-04-20,10.05,10.1,9.85,9.9,199101,0
2017-04-21,9.85,10.1,9.8,9.95,265317,0
2017-04-24,10.1,10.25,10.05,10.15,256236,0
2017-04-25,10.25,10.25,10.075,10.25,412102,0
2017-04-26,10.25,10.65,10.2,10.6,393634,0
2017-04-27,10.65,11,10.55,10.8,440239,0
2017-04-28,10.85,10.85,10.525,10.6,463392,0
2017-05-01,10.6,10.85,10.5,10.55,482519,0
2017-05-02,10.65,10.75,10.5,10.55,233656,0
2017-05-03,10.55,10.6,10.25,10.4,262389,0
2017-05-04,10.45,10.625,10.35,10.55,312596,0
2017-05-05,10.75,11.95,10.75,11.15,1006656,0
2017-05-08,11.2,11.2,10.6,10.95,589509,0
2017-05-09,10.95,10.95,10.55,10.65,415749,0
2017-05-10,10.6,10.825,10.505,10.75,354156,0
2017-05-11,10.7,10.8,10.5,10.7,256946,0
2017-05-12,10.65,10.7,10.5,10.55,229239,0
2017-05-15,10.6,11,10.6,11,591789,0
2017-05-16,11.05,11.15,10.75,10.85,393954,0
2017-05-17,10.7,10.7,10.05,10.2,446236,0
2017-05-18,10.15,10.5,10,10.15,375384,0
2017-05-19,10.15,10.65,10.15,10.55,598853,0
2017-05-22,10.6,10.85,10.55,10.75,392179,0
2017-05-23,10.75,11.2,10.6,11.1,523115,0
2017-05-24,11.1,11.15,10.6,10.65,333105,0
2017-05-25,10.65,10.85,10.55,10.55,297152,0
2017-05-26,10.6,10.775,10.55,10.65,270722,0
2017-05-30,10.55,10.7,10.4,10.4,376101,0
2017-05-31,10.45,10.7,10.35,10.45,898060,0
2017-06-01,10.45,10.8,10.25,10.65,617359,0
2017-06-02,10.65,10.85,10.625,10.65,373596,0
2017-06-05,10.7,10.8,10.6,10.75,547811,0
2017-06-06,10.7,10.95,10.65,10.8,346121,0
2017-06-07,10.8,10.85,10.55,10.65,271434,0
2017-06-08,10.75,11.05,10.65,10.85,502260,0
2017-06-09,10.95,11,10.55,10.85,649125,0
2017-06-12,10.8,10.95,10.7,10.9,435003,0
2017-06-13,11,11.1,10.8,10.9,345127,0
2017-06-14,10.95,11.2,10.85,11,397836,0
2017-06-15,10.9,11.3,10.749,11.25,683726,0
2017-06-16,11.1,11.35,11.025,11.25,1059994,0
2017-06-19,11.25,11.85,11.2,11.7,912448,0
2017-06-20,11.7,11.75,11.45,11.6,365762,0
2017-06-21,11.65,11.925,11.5,11.85,673975,0
2017-06-22,11.9,12.15,11.8,12.05,819638,0
2017-06-23,12,12.35,11.9,12.3,703077,0
2017-06-26,12.4,12.65,12.25,12.45,785545,0
2017-06-27,12.45,12.95,12.1,12.15,1142918,0
2017-06-28,12.25,12.6,12.05,12.5,497840,0
2017-06-29,12.5,12.8,12.3,12.6,947788,0
2017-06-30,12.65,12.9,12.45,12.85,771192,0
2017-07-03,14.05,14.25,13.9,13.95,9878316,0
2017-07-05,13.95,13.95,13.9,13.9,4470688,0
2017-07-06,13.9,13.95,13.9,13.9,1068017,0
2017-07-07,13.9,13.95,13.9,13.9,1601398,0
2017-07-10,13.95,13.95,13.9,13.9,2716295,0
2017-07-11,13.9,13.95,13.9,13.95,1173741,0
2017-07-12,13.95,13.95,13.9,13.95,1249182,0
2017-07-13,13.95,13.95,13.9,13.9,1247579,0
2017-07-14,13.9,13.95,13.9,13.95,665178,0
2017-07-17,13.95,13.95,13.85,13.95,3868569,0
2017-07-18,13.95,13.95,13.9,13.9,684573,0
2017-07-19,13.9,13.95,13.9,13.9,389025,0
2017-07-20,13.95,13.95,13.85,13.85,1196091,0
2017-07-21,13.9,13.9,13.85,13.85,762520,0
2017-07-24,13.85,13.9,13.85,13.85,1061749,0
2017-07-25,13.9,13.9,13.85,13.85,664551,0
2017-07-26,13.85,13.9,13.85,13.85,175070,0
2017-07-27,13.85,13.9,13.85,13.9,1225009,0
2017-07-28,13.9,13.9,13.85,13.85,333035,0
2017-07-31,13.9,13.9,13.85,13.9,1331008,0
2017-08-01,13.9,13.95,13.875,13.9,906847,0
2017-08-02,13.95,13.95,13.85,13.85,1611131,0
2017-08-03,13.85,13.9,13.85,13.9,289623,0
2017-08-04,13.9,13.9,13.85,13.9,548191,0
2017-08-07,13.9,13.925,13.85,13.85,1188278,0
2017-08-08,13.85,13.9,13.85,13.9,1000565,0
2017-08-09,13.85,13.95,13.85,13.95,1008884,0
2017-08-10,13.9,13.95,13.85,13.9,1111596,0
2017-08-11,13.9,13.925,13.85,13.85,899434,0
2017-08-14,13.9,13.95,13.875,13.9,611578,0
2017-08-15,13.9,13.95,13.9,13.9,447905,0
2017-08-16,13.95,13.95,13.9,13.95,978378,0
2017-08-17,13.9,13.95,13.9,13.9,700482,0
2017-08-18,13.9,13.95,13.9,13.9,285247,0
2017-08-21,13.85,13.85,13.8,13.85,2304105,0
2017-08-22,13.85,13.85,13.8,13.85,459871,0
2017-08-23,13.85,13.85,13.8,13.85,135145,0
2017-08-24,13.85,13.85,13.8,13.85,947786,0
2017-08-25,13.85,13.85,13.8,13.85,156612,0
2017-08-28,13.85,13.85,13.8,13.8,121651,0
2017-08-29,13.8,13.85,13.8,13.8,578795,0
2017-08-30,13.8,13.9,13.8,13.85,729623,0
2017-08-31,13.85,13.9,13.85,13.85,472526,0
2017-09-01,13.9,13.9,13.85,13.9,287908,0
2017-09-05,13.9,13.9,13.85,13.9,666817,0
2017-09-06,13.9,13.95,13.85,13.9,2434315,0
2017-09-07,13.9,13.925,13.85,13.85,898553,0
2017-09-08,13.85,13.9,13.85,13.85,136089,0
2017-09-11,13.85,13.9,13.85,13.85,178368,0
2017-09-12,13.85,13.9,13.85,13.85,499415,0
2017-09-13,13.85,13.9,13.85,13.85,405395,0
2017-09-14,13.85,13.925,13.85,13.85,2633669,0
2017-09-15,13.85,13.9,13.85,13.9,609689,0
2017-09-18,13.9,13.9,13.85,13.85,163255,0
2017-09-19,13.85,13.9,13.85,13.9,203729,0
2017-09-20,13.9,13.9,13.85,13.9,251816,0
2017-09-21,13.9,13.9,13.85,13.9,297750,0
2017-09-22,13.9,13.95,13.85,13.95,1227796,0
2017-09-25,13.95,13.95,13.9,13.9,333850,0
2017-09-26,13.95,13.95,13.9,13.9,182296,0
2017-09-27,13.95,13.95,13.9,13.95,118845,0
2017-09-28,13.95,13.95,13.9,13.95,240599,0
2017-09-29,13.95,13.95,13.9,13.95,247932,0
2017-10-02,13.95,13.95,13.9,13.95,367031,0
2017-10-03,13.95,13.95,13.925,13.95,259595,0
2017-10-04,13.95,13.95,13.9,13.95,247580,0
2017-10-05,13.95,13.95,13.925,13.95,171060,0
2017-10-06,13.9,13.95,13.9,13.95,153949,0
2017-10-09,13.95,13.95,13.9,13.95,211773,0
2017-10-10,13.95,13.95,13.9,13.95,139185,0
2017-10-11,13.9,13.95,13.9,13.95,374840,0
2017-10-12,13.95,13.95,13.9,13.9,162416,0
2017-10-13,13.9,13.95,13.9,13.95,120776,0
2017-10-16,13.95,13.95,13.9,13.95,60733,0
2017-10-17,13.95,13.95,13.9,13.9,109440,0
2017-10-18,13.95,13.95,13.9,13.9,128472,0
2017-10-19,13.9,13.95,13.9,13.9,269964,0
2017-10-20,13.925,13.95,13.9,13.95,269441,0
2017-10-23,13.95,13.95,13.9,13.95,153009,0
2017-10-24,13.95,13.95,13.9,13.9,180406,0
2017-10-25,13.9,13.95,13.9,13.9,302317,0
2017-10-26,13.95,13.95,13.9,13.95,1112870,0
2017-10-27,13.95,13.95,13.9,13.95,138525,0
2017-10-30,13.925,13.95,13.9,13.9,663858,0
2017-10-31,13.925,13.95,13.9,13.9,1972962,0
2017-11-01,13.95,13.95,13.9,13.95,308978,0
2017-11-02,13.95,13.95,13.9,13.95,240871,0
2017-11-03,13.9,14,13.9,14,1169672,0
2017-11-06,14,14,13.95,14,63258,0
2017-11-07,14,14,13.95,13.95,231644,0
2017-11-08,13.95,14.05,13.95,14,2001177,0
