Date,Open,High,Low,Close,Volume,OpenInt
2011-05-06,25.56,27.4,25.11,26.75,347707,0
2011-05-09,27.6,27.74,26.17,27.45,198122,0
2011-05-10,27.6,28.39,26.8,27.51,136801,0
2011-05-11,27.06,27.7,26.15,26.85,85768,0
2011-05-12,26.72,27.22,26.01,27.12,39669,0
2011-05-13,27.33,27.48,26.35,26.86,86140,0
2011-05-16,26.99,27.37,25.93,25.94,153463,0
2011-05-17,25.76,26.75,25.76,26.34,85307,0
2011-05-18,26.68,28,26.41,28,65797,0
2011-05-19,27.98,28.35,27.62,28.35,103141,0
2011-05-20,28.5,29.54,28.06,28.43,164293,0
2011-05-23,28.43,28.43,27.47,27.92,47616,0
2011-05-24,27.52,28.44,27.03,28,137247,0
2011-05-25,28.19,28.99,27.82,27.88,40921,0
2011-05-26,27.88,28.69,27.4,27.96,68869,0
2011-05-27,28.13,28.99,27.87,28.55,69669,0
2011-05-31,28.99,29.48,28.61,28.9,86712,0
2011-06-01,28.8,29.95,28.48,28.51,74044,0
2011-06-02,28.97,28.98,27.63,28.65,117259,0
2011-06-03,28.16,29,27.49,28.9,81916,0
2011-06-06,28.69,28.78,27.7,28.61,45981,0
2011-06-07,28.71,28.96,26.66,28.96,44468,0
2011-06-08,28.83,29.76,27.55,28.4,78201,0
2011-06-09,28.54,30.22,28.5,29.94,245376,0
2011-06-10,29.76,31.41,29.26,31,90737,0
2011-06-13,31.39,31.39,28.66,29.32,193528,0
2011-06-14,29.3,29.43,26.83,27.66,120954,0
2011-06-15,27.26,28.49,26.3,26.45,136541,0
2011-06-16,26.26,26.65,24.14,24.83,228293,0
2011-06-17,24.93,25.53,23.84,24.48,237107,0
2011-06-20,23.98,24.96,23.92,24.36,264211,0
2011-06-21,24.65,25.97,24,25.89,254304,0
2011-06-22,25.95,27.9,25.92,27.63,126622,0
2011-06-23,27.5,27.6,26.64,27.37,148618,0
2011-06-24,27.54,28.52,26.06,27.3,1611181,0
2011-06-27,27.64,27.83,26.52,26.97,83061,0
2011-06-28,27.24,27.72,26.44,27.03,95453,0
2011-06-29,27.61,27.84,26.63,26.97,72832,0
2011-06-30,26.88,28.43,26,28.03,170351,0
2011-07-01,27.94,29.88,27.66,28.78,105050,0
2011-07-05,28.88,29.08,28.3,28.6,54010,0
2011-07-06,28.42,28.98,27.76,28.06,61407,0
2011-07-07,28.21,28.83,27.24,27.57,213631,0
2011-07-08,28.45,28.5,26.75,28.07,183871,0
2011-07-11,27.95,28.58,27.3,27.55,92004,0
2011-07-12,27.46,27.96,26.7,27.39,165411,0
2011-07-13,27.49,27.99,27.19,27.74,51167,0
2011-07-14,27.87,27.87,26.44,26.78,543155,0
2011-07-15,26.95,28.26,26.95,27.15,38032,0
2011-07-18,27,27.63,26,26.32,105498,0
2011-07-19,26.49,27.99,26.49,27.98,105870,0
2011-07-20,27.85,29.28,27.66,28.59,97427,0
2011-07-21,28.7,29.62,28.55,28.99,226064,0
2011-07-22,28.88,30,28.88,29.53,239606,0
2011-07-25,29.21,29.94,29.21,29.75,155622,0
2011-07-26,29.84,29.84,28.94,29.24,27344,0
2011-07-27,29.16,29.16,27.53,27.59,55522,0
2011-07-28,28.3,29,27.35,27.58,166724,0
2011-07-29,27.61,27.61,25.74,26.75,67519,0
2011-08-01,27.19,27.22,26,26.14,42475,0
2011-08-02,26.2,26.34,25.3,25.48,145710,0
2011-08-03,25.06,26.98,24.6,25.21,200132,0
2011-08-04,25.67,25.67,23.52,23.57,132326,0
2011-08-05,23.79,25.37,23.04,24.24,115023,0
2011-08-08,23.32,24,22.07,22.2,207526,0
2011-08-09,22.85,22.85,20.49,21.37,242593,0
2011-08-10,21.1,22.97,20.77,20.88,283244,0
2011-08-11,20.99,22.52,20.77,22.24,208882,0
2011-08-12,22.42,23.8,21.78,23.63,153853,0
2011-08-15,23.93,24.55,23.72,23.86,44709,0
2011-08-16,23.65,24.43,22.81,24.33,99833,0
2011-08-17,24.48,25.52,24.47,25.23,120731,0
2011-08-18,24.66,24.92,23.92,24.18,130128,0
2011-08-19,23.78,24.05,22.01,23.46,88488,0
2011-08-22,24.27,25.4,23.22,23.59,66894,0
2011-08-23,23.54,24.6,23.23,24.29,93948,0
2011-08-24,24.22,26.21,24.22,26.07,54152,0
2011-08-25,26.03,26.03,25.12,25.23,62695,0
2011-08-26,25.1,25.37,23.86,25.17,48329,0
2011-08-29,25.38,26.79,25,26.62,87552,0
2011-08-30,25.42,26.85,25.42,26.6,66161,0
2011-08-31,26.6,27.16,26.54,27.1,70254,0
2011-09-01,27.02,27.12,26.61,26.93,48553,0
2011-09-02,27.08,27.08,26.04,26.08,39229,0
2011-09-06,25.28,25.28,22.5,23.09,135568,0
2011-09-07,23.49,23.63,23.08,23.38,110696,0
2011-09-08,23.18,24.59,23,23.6,107421,0
2011-09-09,23.35,23.53,22,22.12,64508,0
2011-09-12,22,23.1,21.21,21.36,159183,0
2011-09-13,20.96,20.96,19.62,19.66,340990,0
2011-09-14,19.87,20.86,19.75,20.1,199071,0
2011-09-15,20.26,20.99,20.09,20.49,516348,0
2011-09-16,22.16,23.14,21.81,22.43,2753969,0
2011-09-19,21.95,22.92,21.63,22.68,312019,0
2011-09-20,22.79,23.85,22.55,23.27,292544,0
2011-09-21,23.16,23.4,22.8,23,108068,0
2011-09-22,22.88,23.3,22.1,22.58,326526,0
2011-09-23,22.28,22.61,21.36,21.79,193798,0
2011-09-26,21.88,21.91,20.67,21.84,161401,0
2011-09-27,22.53,22.93,21.75,22.16,144205,0
2011-09-28,22.18,22.43,21.16,21.38,117233,0
2011-09-29,21.75,21.75,20.3,20.83,128532,0
2011-09-30,20.55,21.18,20.55,20.71,104025,0
2011-10-03,20.53,20.66,18.84,19.22,247935,0
2011-10-04,19.23,19.53,18.39,19.27,219721,0
2011-10-05,19.32,20.14,19.01,19.57,166240,0
2011-10-06,19.55,20.48,19.33,19.79,188292,0
2011-10-07,20.46,20.46,19.61,19.81,70814,0
2011-10-10,20.14,20.53,19.73,20.29,112310,0
2011-10-11,20.07,20.28,19.81,19.95,84455,0
2011-10-12,20.09,20.13,19.01,19.45,116193,0
2011-10-13,19.49,19.49,18.79,18.86,96658,0
2011-10-14,19.07,20.26,19.07,20.13,88637,0
2011-10-17,19.99,19.99,18.29,18.33,66037,0
2011-10-18,18.3,18.76,18,18.58,90682,0
2011-10-19,18.57,19.12,18.34,18.72,53878,0
2011-10-20,18.29,18.8,18.28,18.67,55138,0
2011-10-21,18.92,18.98,16.95,17.32,221875,0
2011-10-24,17.32,18,16.94,17.21,188638,0
2011-10-25,17.17,17.38,16.19,16.28,223540,0
2011-10-26,16.58,16.74,15.95,16,221005,0
2011-10-27,16.2,16.2,15.2,15.25,501417,0
2011-10-28,15.21,16.21,15.19,16,469025,0
2011-10-31,15.83,16.24,15.4,15.56,237202,0
2011-11-01,14.66,15.37,14.46,14.86,275038,0
2011-11-02,15.38,16.2,14.7,15,829320,0
2011-11-03,15.13,15.92,14.93,15.41,541790,0
2011-11-04,15.25,15.75,14.78,15.57,280603,0
2011-11-07,15.59,15.69,15.26,15.48,88525,0
2011-11-08,15.59,15.64,14.3,14.77,168065,0
2011-11-09,14.35,14.45,13.59,13.84,200501,0
2011-11-10,14.02,14.11,13.8,14,286166,0
2011-11-11,13.85,14.76,13.85,14.71,216077,0
2011-11-14,14.64,14.75,14.29,14.65,243552,0
2011-11-15,14.77,15.3,14.5,14.59,473585,0
2011-11-16,14.44,15.22,14.42,14.98,245273,0
2011-11-17,15.12,15.32,14.71,14.99,167063,0
2011-11-18,15.04,15.34,14.7,15.1,186621,0
2011-11-21,15.73,15.74,14.8,15.02,294632,0
2011-11-22,15,15.07,14.72,14.78,130013,0
2011-11-23,14.7,14.83,14.42,14.44,152254,0
2011-11-25,14.31,14.64,14.25,14.56,52463,0
2011-11-28,14.54,15.14,14.49,14.57,223312,0
2011-11-29,14.58,14.58,14.16,14.32,297479,0
2011-11-30,14.55,14.55,14.12,14.12,881628,0
2011-12-01,14.15,14.19,13.61,13.64,171438,0
2011-12-02,13.85,14.1,12.9,13.37,311067,0
2011-12-05,13.63,13.83,13.25,13.47,120057,0
2011-12-06,13.49,13.52,13.08,13.3,175937,0
2011-12-07,13.3,13.75,13.04,13.72,199994,0
2011-12-08,13.64,13.66,13,13.04,386291,0
2011-12-09,13.06,13.45,12.99,13.05,410563,0
2011-12-12,12.9,13.06,12.9,13.03,70320,0
2011-12-13,13.16,13.34,12.78,12.81,238052,0
2011-12-14,12.69,12.82,12.31,12.64,171075,0
2011-12-15,12.81,13.25,12.81,13.2,106072,0
2011-12-16,13.27,13.27,12.85,12.88,174660,0
2011-12-19,12.97,13.32,11.92,11.97,193516,0
2011-12-20,11.02,12.67,11.02,12.65,342037,0
2011-12-21,12.58,12.65,12.18,12.34,67301,0
2011-12-22,12.38,12.46,12.1,12.38,106332,0
2011-12-23,12.44,12.51,12.06,12.4,78848,0
2011-12-27,12.37,12.4,12.05,12.16,130175,0
2011-12-28,12.15,12.16,12.02,12.05,156581,0
2011-12-29,12.04,12.3,12,12.27,104700,0
2011-12-30,12.65,12.69,12.31,12.65,198600,0
2012-01-03,13,13.79,12.86,13.75,302396,0
2012-01-04,13.71,14.17,13.58,14.13,314200,0
2012-01-05,14,14.17,13.84,14.03,320701,0
2012-01-06,14.02,14.05,13.36,13.5,341802,0
2012-01-09,13.51,14.17,13.39,14.14,130635,0
2012-01-10,14.17,14.89,14.07,14.74,213894,0
2012-01-11,14.76,15.07,14.7,15,150670,0
2012-01-12,15,15.91,14.91,15.41,341267,0
2012-01-13,15.52,16.07,15.44,15.98,500398,0
2012-01-17,15.39,16.55,15.39,16.48,327188,0
2012-01-18,16.56,16.92,16.49,16.9,347348,0
2012-01-19,17,17.32,16.53,16.76,200276,0
2012-01-20,16.78,16.88,16.4,16.42,177466,0
2012-01-23,16.41,17.08,16.27,16.39,160658,0
2012-01-24,16.36,16.57,15.38,15.98,257242,0
2012-01-25,15.96,16.78,15.96,16.69,71983,0
2012-01-26,16.94,17.06,16.35,17.06,129196,0
2012-01-27,16.99,17.25,16.78,17.19,68609,0
2012-01-30,17.01,17.53,16.82,17.4,217234,0
2012-01-31,17.46,17.54,16.91,16.94,125730,0
2012-02-01,17.04,17.07,16.18,16.77,301501,0
2012-02-02,16.73,17.01,16.21,16.77,185591,0
2012-02-03,17.02,17.44,16.87,17.41,96979,0
2012-02-06,17.31,17.43,17.26,17.38,44963,0
2012-02-07,17.36,17.46,17.25,17.32,75476,0
2012-02-08,17.43,17.46,17.07,17.12,68367,0
2012-02-09,17.55,17.55,17.09,17.25,31872,0
2012-02-10,17.4,19.97,17.35,19.13,842673,0
2012-02-13,19.24,19.8,18.24,18.66,314549,0
2012-02-14,18.72,19.24,17.47,19.21,450848,0
2012-02-15,19.52,20.38,19.3,20.22,949709,0
2012-02-16,19.36,20.21,17.71,18.61,1056572,0
2012-02-17,18.42,18.84,18.4,18.42,219374,0
2012-02-21,18.48,18.56,18.19,18.36,127375,0
2012-02-22,17.76,18.57,17.14,17.41,337607,0
2012-02-23,17.39,17.39,16.78,16.88,222161,0
2012-02-24,16.98,18.41,16.98,18.02,219096,0
2012-02-27,18.46,18.46,17.5,17.89,135005,0
2012-02-28,17.96,18.38,17.57,17.8,197540,0
2012-02-29,17.41,17.73,16.51,16.85,703021,0
2012-03-01,16.93,17.55,16.65,17.41,161549,0
2012-03-02,17.02,17.47,17,17.33,138619,0
2012-03-05,17.1,17.56,16.76,17.45,108100,0
2012-03-06,17.32,17.51,16.88,17.49,175570,0
2012-03-07,17.45,18.06,17.38,18.05,250601,0
2012-03-08,18.07,18.18,17.52,17.67,382151,0
2012-03-09,17.61,18.24,17.46,18.15,162718,0
2012-03-12,18.2,18.23,17.94,18.21,119703,0
2012-03-13,18.28,18.42,18.04,18.4,204922,0
2012-03-14,18.41,18.45,18.1,18.18,180234,0
2012-03-15,18.18,18.5,17.85,18.14,209700,0
2012-03-16,18.11,18.35,17.86,18.01,237205,0
2012-03-19,18.01,18.17,17.45,17.48,261055,0
2012-03-20,17.39,17.62,17.06,17.46,140146,0
2012-03-21,17.47,17.97,17.07,17.76,104552,0
2012-03-22,17.61,17.89,17.23,17.5,201396,0
2012-03-23,17.42,17.7,17.35,17.52,143506,0
2012-03-26,17.61,17.7,17.03,17.23,154888,0
2012-03-27,17.34,17.52,17.05,17.13,216146,0
2012-03-28,17.21,17.33,16.81,16.85,239250,0
2012-03-29,16.76,17.06,16.7,16.96,92686,0
2012-03-30,17.06,17.08,16.76,16.96,100430,0
2012-04-02,16.63,16.84,15.95,16.47,410133,0
2012-04-03,16.45,16.61,15.75,15.99,362238,0
2012-04-04,15.85,15.97,15.73,15.8,237195,0
2012-04-05,15.81,16.12,15.59,16.11,227544,0
2012-04-09,15.91,16.27,15.61,15.77,227303,0
2012-04-10,15.68,16.23,15.61,16.13,325545,0
2012-04-11,16.29,16.79,15.9,16.69,141112,0
2012-04-12,16.73,16.76,16.42,16.65,159217,0
2012-04-13,16.22,16.66,16.22,16.58,175372,0
2012-04-16,16.59,16.79,16.41,16.71,114024,0
2012-04-17,16.87,17.14,16.63,16.68,216718,0
2012-04-18,16.57,16.75,16.25,16.5,152672,0
2012-04-19,16.46,16.81,16.35,16.77,129409,0
2012-04-20,16.97,17.04,16.59,17.02,191388,0
2012-04-23,16.84,16.88,16.56,16.73,252354,0
2012-04-24,16.73,16.94,16.57,16.86,420935,0
2012-04-25,16.96,17.15,16.73,16.93,146012,0
2012-04-26,16.91,17.25,16.82,17.05,74441,0
2012-04-27,17.12,17.48,16.93,17.34,109016,0
2012-04-30,17.35,17.37,17.16,17.28,62763,0
2012-05-01,17.04,17.64,17,17.49,178116,0
2012-05-02,17.5,17.75,17.06,17.4,409341,0
2012-05-03,17.47,17.49,17,17.02,171596,0
2012-05-04,16.95,16.95,16.43,16.84,163141,0
2012-05-07,16.67,17.14,16.51,17,97986,0
2012-05-08,16.91,17.04,16.64,16.72,127630,0
2012-05-09,16.29,16.3,15.25,15.44,503128,0
2012-05-10,15.55,15.77,15.09,15.2,170685,0
2012-05-11,15.06,15.06,14.39,14.74,354936,0
2012-05-14,14.59,14.76,13.95,13.97,357039,0
2012-05-15,13.95,14.09,13.34,13.62,467886,0
2012-05-16,13.66,14.28,13.66,14.03,213458,0
2012-05-17,14.07,14.26,13.97,14.16,139683,0
2012-05-18,14.18,14.18,13.57,13.92,137284,0
2012-05-21,13.92,14.34,13.6,14.02,195278,0
2012-05-22,14.01,14.2,13.33,13.54,170615,0
2012-05-23,13.39,13.39,12.52,13.03,332183,0
2012-05-24,13.06,13.23,12.95,13.14,88963,0
2012-05-25,13.15,13.42,12.95,13.41,224669,0
2012-05-29,13.5,13.67,13.22,13.45,235081,0
2012-05-30,13.36,13.65,13.06,13.38,281512,0
2012-05-31,13.43,13.44,13.25,13.33,229230,0
2012-06-01,13.08,13.37,12.94,13.09,142664,0
2012-06-04,13.33,13.39,13.03,13.27,117679,0
2012-06-05,13.19,13.43,13.04,13.35,129131,0
2012-06-06,13.44,13.79,13.24,13.51,112920,0
2012-06-07,13.66,13.68,13.05,13.16,213672,0
2012-06-08,13.08,13.32,12.91,13.25,88230,0
2012-06-11,13.34,14.49,13.34,13.95,306944,0
2012-06-12,13.97,14.25,13.72,13.96,258706,0
2012-06-13,14,14.59,13.87,14.19,192358,0
2012-06-14,14.17,14.78,13.95,14.55,155699,0
2012-06-15,14.55,14.94,14.55,14.81,241685,0
2012-06-18,14.75,14.94,14.52,14.77,133455,0
2012-06-19,14.75,15.3,14.75,15.25,204154,0
2012-06-20,15.28,15.52,14.96,15.34,126881,0
2012-06-21,15.27,15.37,14.55,14.64,162843,0
2012-06-22,14.69,15.28,14.54,14.8,1798518,0
2012-06-25,14.7,14.8,14.1,14.22,81634,0
2012-06-26,14.2,14.56,14.2,14.46,117678,0
2012-06-27,14.53,15.1,14.08,15.01,199554,0
2012-06-28,14.88,15.23,14.25,14.35,113684,0
2012-06-29,14.62,14.64,14.26,14.35,179480,0
2012-07-02,14.41,14.46,13.81,14.39,325945,0
2012-07-03,14.5,14.89,14.5,14.78,151388,0
2012-07-05,14.78,14.84,14.46,14.56,227732,0
2012-07-06,14.4,14.53,13.88,14.2,210502,0
2012-07-09,14.18,14.26,13.92,14.2,122444,0
2012-07-10,14.22,14.27,13.55,13.61,95046,0
2012-07-11,13.61,13.85,13.55,13.6,89806,0
2012-07-12,13.48,13.48,12.87,13.26,126145,0
2012-07-13,13.3,14.37,13.14,14.25,157793,0
2012-07-16,14.27,14.35,13.57,13.64,110900,0
2012-07-17,13.66,13.79,13.34,13.72,88919,0
2012-07-18,13.66,14.23,13.52,13.71,112603,0
2012-07-19,13.81,13.82,13.32,13.46,49596,0
2012-07-20,13.37,13.42,13,13.2,170173,0
2012-07-23,13,13.81,12.82,13.66,115048,0
2012-07-24,13.69,13.69,12.61,12.7,220155,0
2012-07-25,12.72,13.07,12.7,13.03,214554,0
2012-07-26,13.16,13.27,12.72,12.83,278252,0
2012-07-27,12.92,13.05,12.86,12.9,169236,0
2012-07-30,12.95,12.99,12.36,12.53,149133,0
2012-07-31,12.57,12.6,12.29,12.55,251571,0
2012-08-01,11.98,12.04,9.54,9.67,2625257,0
2012-08-02,9.99,10.42,9.78,10.27,1252787,0
2012-08-03,10.16,11.44,10.12,11.41,393081,0
2012-08-06,11.48,11.62,11.12,11.34,336503,0
2012-08-07,11.37,11.87,11.13,11.61,269376,0
2012-08-08,11.45,11.67,11.375,11.62,192928,0
2012-08-09,11.59,11.73,11.49,11.69,112783,0
2012-08-10,11.7,11.718,11.4,11.59,465126,0
2012-08-13,11.54,11.718,11.35,11.69,98037,0
2012-08-14,11.71,11.85,11.46,11.6,112493,0
2012-08-15,11.6,11.93,11.6,11.8,256101,0
2012-08-16,11.75,12,11.61,11.95,107730,0
2012-08-17,11.92,12.44,11.79,12.25,180477,0
2012-08-20,12.25,12.85,11.73,12.26,197501,0
2012-08-21,12.26,12.29,11.87,12.06,192442,0
2012-08-22,11.97,12.27,11.95,12.06,138920,0
2012-08-23,11.99,12.55,11.99,12.16,295390,0
2012-08-24,12.07,12.17,11.9,11.98,146839,0
2012-08-27,11.9,12.2,11.74,11.87,66500,0
2012-08-28,11.81,12.13,11.81,12.02,183668,0
2012-08-29,11.88,12.051,11.83,11.88,184940,0
2012-08-30,11.69,11.85,11.58,11.74,157642,0
2012-08-31,11.7,11.88,11.65,11.74,177808,0
2012-09-04,11.69,12.16,11.56,11.92,207826,0
2012-09-05,11.89,12.22,11.81,12.08,353360,0
2012-09-06,12.1,12.54,11.98,12.49,169013,0
2012-09-07,12.51,12.63,12.29,12.39,147617,0
2012-09-10,12.4,12.4,12.08,12.09,283548,0
2012-09-11,12.09,12.35,12.09,12.23,89435,0
2012-09-12,12.26,12.34,12.11,12.21,106308,0
2012-09-13,12.21,12.5,12.06,12.38,102686,0
2012-09-14,12.45,12.55,12.02,12.51,218693,0
2012-09-17,12.47,12.49,12.04,12.15,301300,0
2012-09-18,12.15,12.36,12.095,12.22,297013,0
2012-09-19,12.18,12.28,11.95,12.06,235005,0
2012-09-20,12.02,12.14,11.85,11.96,208622,0
2012-09-21,12.14,12.14,11.85,11.95,329817,0
2012-09-24,11.92,11.96,11.71,11.76,315806,0
2012-09-25,11.79,11.83,11.6,11.64,556166,0
2012-09-26,11.57,11.59,11.17,11.35,167911,0
2012-09-27,11.43,11.55,11.3,11.44,133119,0
2012-09-28,11.39,11.66,11.13,11.195,281199,0
2012-10-01,11.27,11.43,10.92,10.96,398851,0
2012-10-02,10.97,11.09,10.75,10.88,238324,0
2012-10-03,10.92,10.99,10.8,10.9,387364,0
2012-10-04,11.19,11.24,10.85,10.94,309984,0
2012-10-05,10.96,11,10.83,10.84,155330,0
2012-10-08,10.8,10.82,10.338,10.39,232528,0
2012-10-09,10.39,10.47,10.25,10.37,224825,0
2012-10-10,10.37,10.45,9.99,10.07,204811,0
2012-10-11,10.15,10.3,10.05,10.1,181124,0
2012-10-12,10.1,10.12,9.66,9.69,316573,0
2012-10-15,9.67,9.84,9.617,9.74,174042,0
2012-10-16,9.8,10.07,9.63,10.06,254245,0
2012-10-17,10.02,10.12,9.71,9.99,302846,0
2012-10-18,9.95,10.02,9.63,9.78,198105,0
2012-10-19,9.76,9.79,9.65,9.69,399063,0
2012-10-22,9.79,9.79,9.51,9.61,170937,0
2012-10-23,9.52,9.64,9.31,9.52,197557,0
2012-10-24,9.58,9.6,9.24,9.42,198829,0
2012-10-25,9.49,9.72,9.39,9.69,172192,0
2012-10-26,9.68,9.83,9.62,9.78,443750,0
2012-10-31,9.99,10.64,9.66,10.53,301099,0
2012-11-01,10.63,11.04,10.45,11.01,237347,0
2012-11-02,10.97,10.97,10.4,10.47,286757,0
2012-11-05,10.44,10.45,9.82,9.86,570397,0
2012-11-06,9.91,10.08,9.85,10,209209,0
2012-11-07,9.7,9.94,9.7,9.74,228036,0
2012-11-08,9.68,9.84,9.55,9.7,181925,0
2012-11-09,9.66,9.74,9.5,9.61,114555,0
2012-11-12,9.62,9.62,9,9.06,242187,0
2012-11-13,9.05,9.09,8.72,8.84,735331,0
2012-11-14,8.89,9.05,8.82,8.93,203271,0
2012-11-15,8.91,8.95,8.56,8.8,405177,0
2012-11-16,8.74,8.96,8.55,8.85,227400,0
2012-11-19,9,9,8.72,8.76,150681,0
2012-11-20,8.75,9.04,8.7,8.99,237154,0
2012-11-21,9.02,9.76,8.87,8.97,96823,0
2012-11-23,9.02,9.0299,8.7,8.8,62210,0
2012-11-26,8.81,9.38,8.81,9.38,119893,0
2012-11-27,9.43,9.48,9.15,9.3,131950,0
2012-11-28,9.22,9.33,9.03,9.27,87575,0
2012-11-29,9.01,9.19,8.96,9.07,202173,0
2012-11-30,9.04,9.21,8.99,9.08,122714,0
2012-12-03,9.15,9.19,8.95,9.05,134976,0
2012-12-04,9.09,9.25,9.03,9.11,187559,0
2012-12-05,9.13,9.265,8.91,9.2,443801,0
2012-12-06,9.39,9.89,9.22,9.8,489798,0
2012-12-07,9.88,9.89,9.39,9.4,131585,0
2012-12-10,9.4,9.45,9.01,9.24,236449,0
2012-12-11,9.21,9.31,9.18,9.25,129832,0
2012-12-12,9.02,9.28,9.02,9.16,186059,0
2012-12-13,9.23,9.29,8.97,9.03,99693,0
2012-12-14,8.97,9.04,8.66,8.72,106272,0
2012-12-17,8.77,8.98,8.69,8.96,121067,0
2012-12-18,9,9,8.8,8.93,88832,0
2012-12-19,8.86,9.34,8.86,9.33,117402,0
2012-12-20,9.22,9.37,9.14,9.27,171437,0
2012-12-21,9.17,9.24,8.82,9.2,231952,0
2012-12-24,8.69,9.02,8.6,8.87,85149,0
2012-12-26,8.88,8.96,8.71,8.93,135010,0
2012-12-27,8.96,9.14,8.855,9.03,167221,0
2012-12-28,9.01,9.29,9,9.14,163275,0
2012-12-31,9.13,9.18,8.9,9.04,225358,0
2013-01-02,9.28,9.88,9.15,9.87,261716,0
2013-01-03,9.87,9.88,9.5,9.64,157171,0
2013-01-04,9.71,10.1,9.51,10.04,137518,0
2013-01-07,10.03,10.14,9.76,10.01,176453,0
2013-01-08,10.03,10.23,9.87,9.91,159144,0
2013-01-09,9.91,10.11,9.648,9.69,130757,0
2013-01-10,9.69,9.885,9.58,9.85,121161,0
2013-01-11,9.87,9.87,9.38,9.77,167504,0
2013-01-14,9.73,9.89,9.55,9.76,174779,0
2013-01-15,9.77,9.84,9.59,9.67,83086,0
2013-01-16,9.62,9.78,9.38,9.72,97949,0
2013-01-17,9.78,9.81,9.1,9.72,111878,0
2013-01-18,9.71,9.79,9.53,9.69,69048,0
2013-01-22,9.72,9.72,9.32,9.66,149381,0
2013-01-23,9.63,9.95,9.48,9.85,124200,0
2013-01-24,9.84,9.96,9.76,9.85,215063,0
2013-01-25,9.84,10.49,9.84,10.42,163571,0
2013-01-28,10.54,10.8,10.17,10.77,209354,0
2013-01-29,10.78,10.86,10.35,10.47,157479,0
2013-01-30,10.46,10.46,10.07,10.16,151196,0
2013-01-31,10.01,10.55,10,10.43,259626,0
2013-02-01,10.45,10.56,10.19,10.41,204025,0
2013-02-04,10.31,10.42,10.11,10.32,181867,0
2013-02-05,10.47,10.51,10.21,10.33,122474,0
2013-02-06,10.23,10.69,10.19,10.62,132660,0
2013-02-07,10.61,10.61,10.41,10.6,69406,0
2013-02-08,10.59,10.78,10.57,10.73,82983,0
2013-02-11,10.74,10.74,10.4,10.66,163089,0
2013-02-12,10.62,10.75,10.43,10.69,239222,0
2013-02-13,12.55,13.73,12.3,13.05,1109962,0
2013-02-14,13.15,13.28,12.98,13.09,430241,0
2013-02-15,12.91,13.1,12.8,12.94,337522,0
2013-02-19,12.48,13,12.37,12.8,436295,0
2013-02-20,12.76,13.14,12.46,12.54,302474,0
2013-02-21,12.51,12.568,12.26,12.42,162864,0
2013-02-22,12.45,12.68,12.41,12.65,496292,0
2013-02-25,12.55,12.7,12.35,12.48,1365380,0
2013-02-26,12.55,12.75,12.31,12.57,713950,0
2013-02-27,12.57,13.05,12.44,12.68,406745,0
2013-02-28,12.55,12.56,11.82,11.86,614376,0
2013-03-01,11.75,12.32,11.52,12.09,440219,0
2013-03-04,12.19,12.22,11.78,12.13,211578,0
2013-03-05,12.18,12.34,12.02,12.31,197409,0
2013-03-06,12.2,12.71,12.19,12.65,268823,0
2013-03-07,12.67,13.14,12.67,13.1,510886,0
2013-03-08,13.16,13.731,13.03,13.49,571986,0
2013-03-11,13.48,13.48,13.07,13.47,220817,0
2013-03-12,13.48,13.48,13.24,13.39,194231,0
2013-03-13,13.42,13.52,13.22,13.52,271600,0
2013-03-14,13.51,13.53,13.35,13.52,194034,0
2013-03-15,13.42,13.51,13.31,13.41,239822,0
2013-03-18,13.28,14.02,13.25,14.02,390891,0
2013-03-19,14.01,14.06,13.75,13.93,381034,0
2013-03-20,13.94,13.94,13.79,13.89,178158,0
2013-03-21,13.77,14,13.58,13.81,182144,0
2013-03-22,13.9,14.19,13.7,14.18,172163,0
2013-03-25,14.14,14.32,13.985,14.26,215592,0
2013-03-26,14.3,14.42,14.02,14.14,172297,0
2013-03-27,14.08,14.39,13.935,14.36,179729,0
2013-03-28,14.3,14.3,14.02,14.11,209280,0
2013-04-01,14.14,14.21,13.73,14.12,244563,0
2013-04-02,14,14.11,13.62,13.74,213890,0
2013-04-03,13.71,13.77,13.28,13.42,441687,0
2013-04-04,13.4,13.82,13.25,13.77,237194,0
2013-04-05,13.55,13.74,13.5,13.61,63028,0
2013-04-08,13.6,13.99,13.6,13.97,122520,0
2013-04-09,13.96,14.14,13.72,13.73,251417,0
2013-04-10,13.81,13.9,13.71,13.8,265552,0
2013-04-11,13.81,13.93,13.43,13.52,153574,0
2013-04-12,13.5,13.7,13.42,13.59,480671,0
2013-04-15,13.49,13.75,13.2,13.31,194999,0
2013-04-16,13.13,13.5,13.1,13.39,236922,0
2013-04-17,13.145,13.33,12.84,12.95,233959,0
2013-04-18,13.02,13.35,13.02,13.18,382750,0
2013-04-19,13.16,13.37,12.972,13.34,278980,0
2013-04-22,13.38,13.38,13.01,13.17,157830,0
2013-04-23,13.28,13.66,13.16,13.39,110660,0
2013-04-24,13.32,13.49,13.14,13.16,142607,0
2013-04-25,13.19,13.66,13.17,13.26,207490,0
2013-04-26,13.316,13.316,13.06,13.16,201551,0
2013-04-29,13.36,13.36,13.15,13.3,177755,0
2013-04-30,13.32,13.47,13.16,13.41,274968,0
2013-05-01,13.85,15.11,13.85,14.49,1264697,0
2013-05-02,14.6,15.94,14.6,15.69,626745,0
2013-05-03,15.09,15.81,15,15.23,733791,0
2013-05-06,15.11,15.3,14.64,14.94,607696,0
2013-05-07,14.97,15.15,14.88,15.01,522327,0
2013-05-08,14.95,14.95,14.52,14.74,499749,0
2013-05-09,14.69,14.79,14.52,14.69,377665,0
2013-05-10,14.64,15.04,14.55,15,534732,0
2013-05-13,15.05,15.09,14.9,14.99,367587,0
2013-05-14,15,15.125,14.94,15,439135,0
2013-05-15,14.92,15.09,14.91,15.08,561615,0
2013-05-16,15.05,15.7,15.05,15.68,636111,0
2013-05-17,15.5,15.5,14.89,15.37,567367,0
2013-05-20,15.26,15.67,15.2,15.4,290559,0
2013-05-21,15.37,15.4,15.12,15.23,206375,0
2013-05-22,15.34,15.43,14.79,14.81,497426,0
2013-05-23,14.75,15.1,14.71,15.08,271200,0
2013-05-24,15.03,15.4,14.93,15.38,334576,0
2013-05-28,15.5,15.55,14.79,15.16,484068,0
2013-05-29,15.15,15.36,15,15.15,490699,0
2013-05-30,15.21,15.28,15.03,15.15,653001,0
2013-05-31,14.98,15.5,14.96,15.34,449661,0
2013-06-03,15.34,15.44,14.82,15.23,486315,0
2013-06-04,15,15.14,14.5,14.72,726373,0
2013-06-05,14.67,15.01,14.44,14.94,442673,0
2013-06-06,15,15.34,14.86,15.33,398966,0
2013-06-07,15.38,15.87,15.24,15.69,512920,0
2013-06-10,15.63,15.72,15.39,15.69,368230,0
2013-06-11,15.64,15.85,15.23,15.7,525176,0
2013-06-12,15.78,15.78,15.13,15.18,272698,0
2013-06-13,15.24,15.95,15.2,15.95,419000,0
2013-06-14,16,16.33,15.67,15.73,694001,0
2013-06-17,15.93,16.3,15.79,16.28,502968,0
2013-06-18,16.39,16.61,16.21,16.44,445891,0
2013-06-19,16.5,16.59,16.21,16.3,278619,0
2013-06-20,16.09,16.33,15.8,15.92,310180,0
2013-06-21,16,16.26,15.66,15.97,403852,0
2013-06-24,15.8,16.32,15.56,16.24,377051,0
2013-06-25,16.4,16.62,16.03,16.48,402489,0
2013-06-26,16.63,16.63,16.13,16.3,402740,0
2013-06-27,16.33,16.67,16.25,16.64,349689,0
2013-06-28,16.6,16.95,16.41,16.8,2460852,0
2013-07-01,16.99,16.99,16.29,16.32,494458,0
2013-07-02,16.27,16.9,16.175,16.55,422950,0
2013-07-03,16.44,16.573,16.24,16.38,207748,0
2013-07-05,16.62,16.94,16.32,16.76,286234,0
2013-07-08,16.9,17.06,16.86,16.94,458448,0
2013-07-09,16.98,17.3,16.75,17.18,482180,0
2013-07-10,17.26,17.34,17.13,17.25,322401,0
2013-07-11,17.4,17.54,17.21,17.24,431653,0
2013-07-12,17.27,17.96,17.27,17.76,238601,0
2013-07-15,17.86,18.89,17.76,18.36,719423,0
2013-07-16,18.36,18.61,18.09,18.48,395540,0
2013-07-17,18.61,18.846,18.57,18.66,303899,0
2013-07-18,18.77,19.07,18.58,18.79,371834,0
2013-07-19,18.69,19.17,18.69,18.95,434239,0
2013-07-22,18.94,19.215,18.71,18.83,449145,0
2013-07-23,18.93,19.1,18.82,18.91,365124,0
2013-07-24,18.99,19.1,18.49,18.73,440054,0
2013-07-25,18.65,18.86,18.52,18.8,275437,0
2013-07-26,18.73,19.05,18.65,18.83,431293,0
2013-07-29,18.97,19.1,18.771,18.97,329003,0
2013-07-30,19.02,19.03,18.21,18.46,514731,0
2013-07-31,19.76,19.88,16.61,17.44,1173850,0
2013-08-01,17.47,17.85,17.35,17.61,571943,0
2013-08-02,17.25,17.32,16.5,16.52,674064,0
2013-08-05,16.52,16.78,16.35,16.58,726794,0
2013-08-06,16.58,17.27,16.445,16.5,537718,0
2013-08-07,16.12,16.24,15.715,15.97,617071,0
2013-08-08,16,16.27,15.94,16.21,579689,0
2013-08-09,16.22,16.29,16.07,16.17,264974,0
2013-08-12,16.02,16.27,15.85,16.12,360519,0
2013-08-13,16.18,16.22,15.8,15.97,281178,0
2013-08-14,15.99,16.28,15.91,16.03,386441,0
2013-08-15,16.07,16.16,15.795,15.84,370047,0
2013-08-16,15.82,16.01,15.3,15.7,440314,0
2013-08-19,15.65,15.98,15.48,15.48,327075,0
2013-08-20,15.46,15.92,15.44,15.89,340309,0
2013-08-21,15.64,16.178,15.56,15.86,450701,0
2013-08-22,15.94,16.41,15.84,16.15,267538,0
2013-08-23,16.18,16.2,15.88,15.99,474176,0
2013-08-26,16.04,16.44,15.9,16.21,352337,0
2013-08-27,16.12,16.22,15.63,15.65,288213,0
2013-08-28,15.66,15.89,15.55,15.77,280664,0
2013-08-29,15.72,16.05,15.64,15.92,295472,0
2013-08-30,15.75,15.91,15.62,15.69,407472,0
2013-09-03,15.82,16.34,15.8,16.18,363842,0
2013-09-04,16.16,16.2,15.8,16.02,416409,0
2013-09-05,16.08,16.4,15.87,16.22,250327,0
2013-09-06,16.32,16.48,15.88,16.16,251176,0
2013-09-09,16.19,16.75,16.17,16.68,320557,0
2013-09-10,16.74,17.23,16.71,17.17,369329,0
2013-09-11,17.09,17.47,17,17.25,355137,0
2013-09-12,17.16,17.27,16.99,17.13,297633,0
2013-09-13,17.21,17.46,16.95,17.37,267180,0
2013-09-16,17.4,17.84,17.4,17.65,472308,0
2013-09-17,17.61,17.77,17.35,17.65,324997,0
2013-09-18,17.64,17.79,17.31,17.6,359705,0
2013-09-19,17.6,17.93,17.49,17.77,370113,0
2013-09-20,17.76,17.92,17.53,17.69,1031048,0
2013-09-23,17.43,17.92,17.43,17.77,296792,0
2013-09-24,17.77,17.92,17.54,17.77,197100,0
2013-09-25,17.74,17.9,17.51,17.62,247400,0
2013-09-26,17.66,17.83,17.35,17.57,378209,0
2013-09-27,17.43,17.75,17.41,17.64,179300,0
2013-09-30,17.53,17.64,17.3,17.54,339200,0
2013-10-01,17.56,17.74,17.43,17.7,177700,0
2013-10-02,17.62,18.01,17.25,18.01,266171,0
2013-10-03,17.92,18,17.55,17.77,330500,0
2013-10-04,17.72,17.91,17.6,17.71,226000,0
2013-10-07,17.54,17.67,17.44,17.55,229200,0
2013-10-08,17.53,17.61,17.23,17.4,715600,0
2013-10-09,17.42,17.59,17.05,17.07,352000,0
2013-10-10,17.29,17.65,17.13,17.52,331200,0
2013-10-11,17.54,17.83,17.37,17.72,201100,0
2013-10-14,17.68,17.99,17.54,17.89,206200,0
2013-10-15,17.88,18.02,17.71,17.79,318400,0
2013-10-16,17.88,18.12,17.64,17.67,235000,0
2013-10-17,17.6,17.78,17.52,17.76,229885,0
2013-10-18,17.84,17.99,17.2,17.45,573900,0
2013-10-21,17.49,17.64,17.34,17.51,463600,0
2013-10-22,17.53,17.7,16.97,17.44,541200,0
2013-10-23,17.32,17.51,17.09,17.11,226800,0
2013-10-24,17.2,17.43,17.18,17.42,570500,0
2013-10-25,17.45,17.53,16.96,17.08,288300,0
2013-10-28,17.07,17.34,17.05,17.29,269500,0
2013-10-29,17.27,17.4,16.96,17.34,286200,0
2013-10-30,18.75,18.75,17.89,18.29,1559300,0
2013-10-31,18.34,18.4,17.8,17.855,441325,0
2013-11-01,17.84,17.84,17.27,17.49,404000,0
2013-11-04,17.21,17.32,17,17.21,423400,0
2013-11-05,17.18,17.32,16.87,17.28,361400,0
2013-11-06,17.32,17.4,17.02,17.09,237000,0
2013-11-07,17.13,17.25,16.76,16.84,302800,0
2013-11-08,16.8,17.05,16.6,16.75,356942,0
2013-11-11,16.65,16.95,16.5,16.88,330700,0
2013-11-12,16.87,17.03,16.65,16.95,328300,0
2013-11-13,16.83,17.19,16.8,17.15,599600,0
2013-11-14,17.17,17.29,16.96,16.99,317700,0
2013-11-15,16.96,17.084,16.91,17.06,345139,0
2013-11-18,17.07,17.12,16.81,16.98,348600,0
2013-11-19,16.94,17.19,16.81,16.99,369000,0
2013-11-20,17,17,16.6,16.68,289000,0
2013-11-21,16.37,16.62,16.12,16.6,609908,0
2013-11-22,16.53,16.75,16.36,16.68,248900,0
2013-11-25,16.74,17.04,16.62,16.76,384841,0
2013-11-26,16.73,16.73,16.44,16.55,282700,0
2013-11-27,16.41,16.42,16.04,16.39,400700,0
2013-11-29,16.42,16.63,16.292,16.52,224237,0
2013-12-02,16.54,16.8,16.4,16.62,574323,0
2013-12-03,16.64,16.69,16.22,16.34,436700,0
2013-12-04,16.28,16.28,15.76,15.95,346000,0
2013-12-05,15.95,16.17,15.74,16.09,412500,0
2013-12-06,16.19,16.34,16.02,16.23,457135,0
2013-12-09,16.24,16.4,15.92,15.99,392200,0
2013-12-10,16.08,16.57,15.9,16.48,652137,0
2013-12-11,16.54,16.54,16.05,16.23,409962,0
2013-12-12,16.19,16.37,16,16.29,498800,0
2013-12-13,16.29,16.57,16.07,16.16,320400,0
2013-12-16,16.2,16.57,16.05,16.47,242900,0
2013-12-17,16.51,16.58,16.4,16.51,320700,0
2013-12-18,16.57,16.76,16.31,16.57,356800,0
2013-12-19,16.53,16.63,16.34,16.43,304166,0
2013-12-20,16.51,16.71,16.14,16.69,682000,0
2013-12-23,16.8,16.98,16.67,16.88,346455,0
2013-12-24,16.85,16.96,16.65,16.92,166834,0
2013-12-26,16.97,17.11,16.89,16.91,283600,0
2013-12-27,17,17.07,16.89,17.01,1054900,0
2013-12-30,16.95,17.02,16.77,16.92,191400,0
2013-12-31,16.85,17.02,16.74,16.9,253500,0
2014-01-02,16.77,17.07,16.65,16.95,796224,0
2014-01-03,17.03,17.05,16.73,16.87,308437,0
2014-01-06,16.91,17,16.51,16.89,423004,0
2014-01-07,17.02,17.04,16.85,16.98,269900,0
2014-01-08,16.91,17.2,16.7,17.11,937371,0
2014-01-09,17.17,17.38,16.97,17.08,297741,0
2014-01-10,17.15,17.29,16.96,17.2,330672,0
2014-01-13,17.17,17.17,16.9,16.98,383402,0
2014-01-14,17,17.2,16.82,17.04,244388,0
2014-01-15,17.03,17.14,16.9,17.03,174000,0
2014-01-16,16.94,17.21,16.79,17.16,260500,0
2014-01-17,17.14,17.28,16.87,16.98,190100,0
2014-01-21,17,17.17,16.75,16.81,254871,0
2014-01-22,16.83,17,16.71,16.94,210600,0
2014-01-23,16.89,17.04,16.75,17.04,213500,0
2014-01-24,16.81,17.12,16.78,16.89,363400,0
2014-01-27,16.88,16.88,15.96,16.23,369200,0
2014-01-28,16.21,16.41,16.02,16.37,267200,0
2014-01-29,16.25,16.45,15.88,16,274722,0
2014-01-30,16.09,16.27,15.92,16.15,201100,0
2014-01-31,16,16.3,16,16.22,245000,0
2014-02-03,16.15,16.23,15.94,15.99,357569,0
2014-02-04,16.19,16.19,15.41,15.41,268892,0
2014-02-05,15.07,15.66,15.06,15.4,285751,0
2014-02-06,15.39,15.72,15.39,15.42,215701,0
2014-02-07,15.49,15.71,15.43,15.49,155535,0
2014-02-10,15.42,15.59,15.2,15.5,187756,0
2014-02-11,15.58,16.01,15.14,16.01,412875,0
2014-02-12,15,17.45,14.55,17.37,1015612,0
2014-02-13,17.32,17.32,16.64,16.76,647700,0
2014-02-14,16.44,16.77,15.91,16.44,834071,0
2014-02-18,16.5,16.8,16.28,16.48,911120,0
2014-02-19,16.5,16.74,16.26,16.44,461253,0
2014-02-20,16.52,16.63,16.17,16.18,400380,0
2014-02-21,16.37,16.4,15.96,16.1,300323,0
2014-02-24,16.18,16.32,15.81,16.26,438299,0
2014-02-25,16.33,16.39,16.03,16.15,299242,0
2014-02-26,16.16,16.35,16.105,16.35,271790,0
2014-02-27,16.3,16.55,16.27,16.36,414224,0
2014-02-28,16.3,16.404,15.95,16.02,329653,0
2014-03-03,15.91,16.28,15.77,16.2,337830,0
2014-03-04,16.3,16.54,16.12,16.34,775591,0
2014-03-05,16.37,16.42,15.99,16.34,772833,0
2014-03-06,16.33,16.35,15.89,15.97,401851,0
2014-03-07,16.1,16.27,15.94,15.95,262075,0
2014-03-10,15.96,16.09,15.89,16.01,352475,0
2014-03-11,16.04,16.16,15.52,15.64,407518,0
2014-03-12,15.6,15.82,15.45,15.77,438461,0
2014-03-13,15.77,15.95,15.4,15.52,287458,0
2014-03-14,15.67,15.995,15.48,15.93,233787,0
2014-03-17,16.41,16.6,15.9,15.96,395164,0
2014-03-18,15.95,16.48,15.84,16.25,449887,0
2014-03-19,16.22,16.44,15.82,15.99,219898,0
2014-03-20,15.97,16.16,15.78,15.93,194932,0
2014-03-21,16.04,16.264,15.77,16.11,481759,0
2014-03-24,16.1,16.186,15.81,16.08,252207,0
2014-03-25,16.16,16.27,15.94,16.08,192311,0
2014-03-26,16.08,16.25,15.87,15.9,309100,0
2014-03-27,15.89,16.13,15.77,16.12,354146,0
2014-03-28,16.19,16.37,15.95,16.16,449180,0
2014-03-31,16.2,16.4,16.15,16.28,341814,0
2014-04-01,16.34,16.49,16.17,16.46,271381,0
2014-04-02,16.48,16.86,16.41,16.6,305392,0
2014-04-03,16.63,16.9,16.38,16.45,340126,0
2014-04-04,16.59,16.6,16.01,16.14,297920,0
2014-04-07,16.03,16.28,15.69,16.23,327905,0
2014-04-08,16.28,16.49,16.15,16.26,339372,0
2014-04-09,16.33,17.25,16.19,17.14,533118,0
2014-04-10,17.2,17.23,16.72,16.78,531975,0
2014-04-11,16.65,16.9,16.37,16.4,274153,0
2014-04-14,16.5,16.55,16.14,16.33,235115,0
2014-04-15,16.68,16.68,16,16.49,341999,0
2014-04-16,16.6,16.73,16.32,16.4,221585,0
2014-04-17,16.41,16.812,16.22,16.71,171077,0
2014-04-21,16.78,16.78,16.41,16.52,250175,0
2014-04-22,16.49,17.09,16.43,16.95,181715,0
2014-04-23,16.97,17.072,16.56,16.76,391259,0
2014-04-24,16.84,17.072,16.71,17.05,231217,0
2014-04-25,16.97,17.01,16.49,16.62,254861,0
2014-04-28,16.7,16.73,16.15,16.51,244685,0
2014-04-29,16.59,16.59,16.25,16.42,186593,0
2014-04-30,16.4,16.99,15.95,16.38,396376,0
2014-05-01,16.3,16.63,16.07,16.26,447909,0
2014-05-02,16.18,16.62,16.18,16.56,384532,0
2014-05-05,16.5,16.58,16.18,16.54,294148,0
2014-05-06,16.58,16.58,16.11,16.2,389529,0
2014-05-07,16.22,16.36,16.065,16.34,243415,0
2014-05-08,16.3,16.43,15.95,16.06,305364,0
2014-05-09,15.97,16.15,15.84,16.14,251140,0
2014-05-12,16.26,16.42,15.98,16.27,489796,0
2014-05-13,16.29,16.39,16.14,16.25,299469,0
2014-05-14,16.22,16.29,16.04,16.09,217381,0
2014-05-15,16.06,16.1,15.65,16.02,240047,0
2014-05-16,16.02,16.1,15.85,16.08,204567,0
2014-05-19,16.02,16.23,15.969,16.15,253331,0
2014-05-20,16.11,16.34,15.87,16.05,272871,0
2014-05-21,16.05,16.29,16,16.24,194584,0
2014-05-22,16.18,16.32,16.02,16.16,140251,0
2014-05-23,16.19,16.49,16.11,16.49,187769,0
2014-05-27,16.5,16.75,16.47,16.7,192679,0
2014-05-28,16.64,16.75,16.54,16.56,275099,0
2014-05-29,16.69,16.69,16.42,16.45,213619,0
2014-05-30,16.49,16.5,16.12,16.25,283959,0
2014-06-02,16.27,16.27,15.96,16.02,174644,0
2014-06-03,15.97,15.97,15.695,15.76,224439,0
2014-06-04,15.72,16.11,15.63,16.08,234030,0
2014-06-05,16.12,16.45,16.01,16.41,286793,0
2014-06-06,16.39,16.63,16.36,16.58,178113,0
2014-06-09,16.6,16.75,16.546,16.72,150408,0
2014-06-10,16.71,17.45,16.6,16.86,694000,0
2014-06-11,16.98,17.4,16.75,17.2,513041,0
2014-06-12,17.23,17.31,17.1,17.24,189147,0
2014-06-13,17.23,17.3,17.03,17.13,148676,0
2014-06-16,17.32,17.49,17.13,17.41,305951,0
2014-06-17,17.5,17.665,17.36,17.5,292334,0
2014-06-18,17.5,17.65,17.22,17.33,273228,0
2014-06-19,17.35,17.37,17.11,17.3,239888,0
2014-06-20,17.34,17.63,17.21,17.29,374872,0
2014-06-23,17.42,17.42,17.11,17.14,295477,0
2014-06-24,17.085,17.34,16.97,16.985,227999,0
2014-06-25,16.92,17.4,16.91,17.39,305029,0
2014-06-26,17.37,17.37,17.06,17.3,207925,0
2014-06-27,17.45,17.59,17.095,17.47,2760299,0
2014-06-30,17.44,17.79,17.32,17.75,337806,0
2014-07-01,17.88,18.15,17.75,18.07,390796,0
2014-07-02,18.06,18.15,17.87,17.97,281500,0
2014-07-03,17.9,18.13,17.82,18.12,95960,0
2014-07-07,18.16,18.16,17.65,17.68,206211,0
2014-07-08,17.66,17.82,17.34,17.52,249463,0
2014-07-09,17.74,17.74,17.42,17.52,144186,0
2014-07-10,17.19,17.44,17.03,17.05,221379,0
2014-07-11,17.01,17.193,16.71,16.8,150656,0
2014-07-14,16.98,17.09,16.825,16.98,131399,0
2014-07-15,16.99,17.02,16.57,16.68,163684,0
2014-07-16,16.81,16.91,16.37,16.67,155608,0
2014-07-17,16.68,16.78,16.34,16.47,186250,0
2014-07-18,16.39,16.83,16.39,16.8,175944,0
2014-07-21,16.6,16.89,16.29,16.42,299198,0
2014-07-22,16.49,16.61,16.31,16.45,175264,0
2014-07-23,16.49,16.49,16.27,16.37,104904,0
2014-07-24,16.45,16.45,16,16.19,324650,0
2014-07-25,16.12,16.12,15.78,16.03,254626,0
2014-07-28,16.09,16.09,15.76,16.05,248878,0
2014-07-29,16.15,16.31,15.98,16.27,308510,0
2014-07-30,16.92,16.984,15.81,16.12,460988,0
2014-07-31,15.93,15.96,15.35,15.6,471851,0
2014-08-01,15.6,15.82,15.34,15.5,322494,0
2014-08-04,15.19,15.59,14.71,15.09,611405,0
2014-08-05,15.03,15.24,14.95,15.12,299538,0
2014-08-06,15.04,15.19,14.92,15.1,247496,0
2014-08-07,15.3,15.3,14.9,14.94,170947,0
2014-08-08,14.87,15.18,14.6,15.09,349522,0
2014-08-11,15.17,15.49,15.12,15.28,162170,0
2014-08-12,15.2,15.28,14.95,15.15,361830,0
2014-08-13,15.2,15.31,15.08,15.09,174093,0
2014-08-14,15.1,15.33,14.87,15.01,284836,0
2014-08-15,15.16,15.16,14.66,14.96,391815,0
2014-08-18,15.05,15.45,14.98,15.45,251342,0
2014-08-19,15.49,15.5,15.15,15.34,195826,0
2014-08-20,15.31,15.44,14.94,15.05,188216,0
2014-08-21,15.08,15.23,14.68,15.17,314374,0
2014-08-22,15.04,15.33,14.88,15.24,301198,0
2014-08-25,15.32,15.46,15.11,15.21,134336,0
2014-08-26,15.22,15.33,15.06,15.2,302562,0
2014-08-27,15.28,15.31,15.01,15.05,133075,0
2014-08-28,15,15.145,14.819,15.07,230414,0
2014-08-29,15.1,15.25,15.01,15.19,124629,0
2014-09-02,15.29,15.38,15.1,15.29,199694,0
2014-09-03,15.31,15.37,15.05,15.1,200551,0
2014-09-04,15.13,15.26,14.79,14.79,180671,0
2014-09-05,14.72,15.25,14.705,15.23,218210,0
2014-09-08,15.25,15.31,15,15.17,165959,0
2014-09-09,15.11,15.15,14.78,14.86,244414,0
2014-09-10,14.89,15.063,14.79,14.82,226585,0
2014-09-11,14.75,15.07,14.73,14.9,347442,0
2014-09-12,14.92,14.98,14.67,14.74,333208,0
2014-09-15,14.82,14.93,14.4,14.77,419999,0
2014-09-16,14.77,14.93,14.51,14.69,360330,0
2014-09-17,14.74,14.92,14.48,14.5,271137,0
2014-09-18,14.54,14.84,14.52,14.81,211786,0
2014-09-19,14.85,14.97,14.37,14.52,614094,0
2014-09-22,14.44,14.65,14.26,14.58,275969,0
2014-09-23,14.58,14.6,14.36,14.495,317272,0
2014-09-24,14.48,14.61,14.35,14.52,174757,0
2014-09-25,14.35,14.51,14.3,14.42,266652,0
2014-09-26,14.45,14.59,14.25,14.55,197525,0
2014-09-29,14.41,14.5,14.12,14.36,325565,0
2014-09-30,14.32,14.47,13.73,13.73,552815,0
2014-10-01,13.73,14.105,13.25,14.06,656900,0
2014-10-02,14.03,14.28,13.95,14.2,329082,0
2014-10-03,14.36,14.53,14.23,14.33,272654,0
2014-10-06,15,15,14.2,14.22,233067,0
2014-10-07,14.16,14.18,13.92,13.92,206400,0
2014-10-08,13.85,14.5,13.78,14.46,377722,0
2014-10-09,14.4,14.4,14.11,14.19,252981,0
2014-10-10,14.1,14.29,13.92,14,261617,0
2014-10-13,14,14.38,13.925,14.3,266292,0
2014-10-14,14.39,14.92,14.385,14.76,320942,0
2014-10-15,14.61,14.82,14.42,14.76,274939,0
2014-10-16,14.52,14.95,14.39,14.68,332959,0
2014-10-17,14.89,14.944,14.45,14.5,311485,0
2014-10-20,14.49,14.57,14.3,14.42,588665,0
2014-10-21,14.45,14.825,13.782,14.54,287655,0
2014-10-22,14.58,14.6,14.29,14.33,217503,0
2014-10-23,14.49,14.58,14.34,14.49,349455,0
2014-10-24,14.42,14.565,14.34,14.37,236715,0
2014-10-27,14.32,14.74,14.22,14.73,162025,0
2014-10-28,14.82,15.31,14.714,15.25,319186,0
2014-10-29,15.96,16,13.58,13.73,722161,0
2014-10-30,13.75,14.01,13.44,13.85,614786,0
2014-10-31,14.13,14.13,13.87,14.05,546835,0
2014-11-03,14.2,14.2,13.73,13.76,396601,0
2014-11-04,13.65,13.98,13.63,13.69,473973,0
2014-11-05,13.77,14.12,13.72,13.81,308812,0
2014-11-06,13.87,13.96,13.67,13.74,286001,0
2014-11-07,13.77,13.94,13.7,13.93,269162,0
2014-11-10,14.01,14.12,13.78,13.95,218424,0
2014-11-11,13.98,14.12,13.9,14.03,170722,0
2014-11-12,14,14.16,13.87,14.06,177547,0
2014-11-13,14.1,14.1,13.76,13.9,200652,0
2014-11-14,13.92,14.1,13.81,13.91,196886,0
2014-11-17,13.91,13.97,13.47,13.47,314585,0
2014-11-18,13.5,13.64,13.37,13.46,419827,0
2014-11-19,13.4,13.63,13.06,13.14,284279,0
2014-11-20,13.13,13.31,13.11,13.31,253858,0
2014-11-21,13.4,13.4,13.2,13.25,420191,0
2014-11-24,13.2,13.74,13.16,13.54,259899,0
2014-11-25,13.59,13.62,13.4,13.53,143111,0
2014-11-26,13.51,13.61,13.33,13.48,180462,0
2014-11-28,13.46,13.48,13.09,13.12,182173,0
2014-12-01,13.12,13.42,13.05,13.23,354185,0
2014-12-02,13.15,13.5,13.15,13.27,305968,0
2014-12-03,13.32,13.7,13.32,13.63,264317,0
2014-12-04,13.68,13.68,13.34,13.45,188930,0
2014-12-05,13.62,13.67,13.41,13.6,240409,0
2014-12-08,13.6,13.76,13.51,13.52,257789,0
2014-12-09,13.45,13.82,13.25,13.77,275126,0
2014-12-10,13.68,13.87,13.015,13.25,317346,0
2014-12-11,13.31,13.57,13.13,13.16,180347,0
2014-12-12,13.01,13.21,12.85,13.01,307623,0
2014-12-15,13.08,13.14,12.92,13.01,322782,0
2014-12-16,12.713,13.25,12.713,13.12,324707,0
2014-12-17,13.09,13.37,13.01,13.36,451984,0
2014-12-18,13.57,13.83,13.25,13.69,338341,0
2014-12-19,13.66,14.21,13.66,14.16,516710,0
2014-12-22,14.23,14.23,13.78,13.91,221402,0
2014-12-23,12.84,13.97,12.83,13.86,578146,0
2014-12-24,14.2,14.2,13.61,13.64,149055,0
2014-12-26,13.64,13.96,13.63,13.96,185843,0
2014-12-29,13.92,14.11,13.58,13.79,266570,0
2014-12-30,13.76,14.11,13.72,14.01,247067,0
2014-12-31,14.01,14.04,13.78,13.78,203525,0
2015-01-02,13.87,13.92,13.5,13.71,127451,0
2015-01-05,13.7,13.8,13.52,13.59,161010,0
2015-01-06,13.68,13.72,13.23,13.56,272652,0
2015-01-07,13.47,13.645,13.33,13.63,270900,0
2015-01-08,13.76,13.915,13.54,13.71,263162,0
2015-01-09,13.75,13.75,13.42,13.53,216556,0
2015-01-12,13.55,13.59,13.34,13.56,248802,0
2015-01-13,13.62,13.865,13.23,13.63,361905,0
2015-01-14,13.43,13.47,12.87,12.96,262639,0
2015-01-15,13,13.02,12.27,12.31,403396,0
2015-01-16,12.26,12.57,11.94,12.43,513085,0
2015-01-20,12.48,12.69,12.35,12.39,388990,0
2015-01-21,12.31,12.55,12.13,12.5,349617,0
2015-01-22,12.63,12.63,12.4,12.52,308158,0
2015-01-23,12.45,12.79,12.35,12.77,253290,0
2015-01-26,12.83,12.97,12.56,12.92,277724,0
2015-01-27,12.74,12.8,12.44,12.62,271929,0
2015-01-28,12.67,12.75,12.44,12.53,272645,0
2015-01-29,12.53,12.65,12.18,12.63,350767,0
2015-01-30,12.5,12.635,12.32,12.35,276099,0
2015-02-02,12.41,12.59,12.24,12.49,234703,0
2015-02-03,12.51,12.885,12.51,12.79,234616,0
2015-02-04,12.79,13.03,12.77,12.81,231581,0
2015-02-05,12.89,13.4,12.86,13.22,332934,0
2015-02-06,13.23,13.33,13.13,13.18,146000,0
2015-02-09,13.17,13.37,12.99,13,185761,0
2015-02-10,13.13,13.13,12.78,12.9,144580,0
2015-02-11,13.15,13.84,13.06,13.47,630932,0
2015-02-12,13.25,13.58,13.15,13.52,539102,0
2015-02-13,13.5,14.09,13.42,13.94,618125,0
2015-02-17,13.94,14.34,13.82,14.14,488580,0
2015-02-18,14.08,14.32,14.06,14.3,275543,0
2015-02-19,14.25,14.33,14.1,14.13,373815,0
2015-02-20,14.17,14.26,13.79,14.1,375738,0
2015-02-23,14.1,14.23,13.81,14.23,212566,0
2015-02-24,14.1,14.31,14,14.24,207665,0
2015-02-25,14.31,14.83,14.25,14.68,462514,0
2015-02-26,14.82,14.88,14.61,14.68,322917,0
2015-02-27,14.7,14.83,14.58,14.58,221049,0
2015-03-02,14.6,14.98,14.55,14.94,364800,0
2015-03-03,14.8,14.9,14.57,14.58,273100,0
2015-03-04,14.56,14.58,14.27,14.37,258700,0
2015-03-05,14.35,14.44,14.1,14.29,290700,0
2015-03-06,14.14,14.39,14.1,14.23,231900,0
2015-03-09,14.27,14.37,14.09,14.27,188400,0
2015-03-10,14.22,14.31,14.03,14.2,160300,0
2015-03-11,14.1,14.39,14.1,14.35,201700,0
2015-03-12,14.43,14.84,14.43,14.77,283600,0
2015-03-13,14.72,14.81,14.36,14.5,331700,0
2015-03-16,14.71,14.73,14.54,14.56,237700,0
2015-03-17,14.52,14.61,14.33,14.43,189600,0
2015-03-18,14.36,14.43,14.13,14.42,177900,0
2015-03-19,14.44,14.6,14.43,14.58,174200,0
2015-03-20,14.65,15.15,14.5,15.01,420600,0
2015-03-23,15.05,15.05,14.81,14.86,248000,0
2015-03-24,14.86,14.87,14.65,14.86,171100,0
2015-03-25,14.87,14.87,14.4,14.48,208200,0
2015-03-26,14.45,14.54,14.14,14.27,230300,0
2015-03-27,14.25,14.33,14.12,14.22,138100,0
2015-03-30,14.31,14.52,14.24,14.5,205000,0
2015-03-31,14.4,14.41,14.27,14.39,216675,0
2015-04-01,14.32,14.73,14.13,14.72,268100,0
2015-04-02,14.69,14.76,14.44,14.51,260200,0
2015-04-06,14.33,14.61,14.33,14.48,283800,0
2015-04-07,14.52,14.61,14.43,14.51,398173,0
2015-04-08,14.61,14.7,14.52,14.68,187700,0
2015-04-09,14.7,14.86,14.41,14.6,201809,0
2015-04-10,14.71,14.8,14.42,14.75,245300,0
2015-04-13,14.76,14.78,14.53,14.64,183900,0
2015-04-14,14.65,14.65,14.47,14.49,164100,0
2015-04-15,14.56,14.75,14.45,14.7,252389,0
2015-04-16,14.65,14.82,14.38,14.48,150025,0
2015-04-17,14.37,14.39,14.12,14.14,286400,0
2015-04-20,14.23,14.385,14,14.25,447699,0
2015-04-21,14.32,14.88,14.24,14.86,366894,0
2015-04-22,14.81,14.84,14.67,14.77,375648,0
2015-04-23,14.75,15,14.64,14.94,165700,0
2015-04-24,14.92,15.06,14.86,15.03,227700,0
2015-04-27,15.02,15.4,14.95,15.11,227100,0
2015-04-28,15.18,15.29,14.95,15.1,238300,0
2015-04-29,15.32,16.72,15.32,16.23,779800,0
2015-04-30,16.15,16.29,15.4,15.56,651000,0
2015-05-01,15.54,15.81,15.25,15.27,619500,0
2015-05-04,15.28,15.58,15.26,15.34,623100,0
2015-05-05,15.28,15.51,15.17,15.32,596400,0
2015-05-06,15.41,15.5,15.3,15.34,447667,0
2015-05-07,15.37,15.5,15.13,15.17,585371,0
2015-05-08,15.24,15.48,15.18,15.32,670500,0
2015-05-11,15.32,15.63,15.32,15.44,426500,0
2015-05-12,15.35,15.43,15.22,15.36,430857,0
2015-05-13,15.39,15.69,15.21,15.55,617300,0
2015-05-14,15.62,15.97,15.54,15.9,422500,0
2015-05-15,15.9,16.19,15.8,15.9,405478,0
2015-05-18,15.84,16.36,15.77,16.23,319719,0
2015-05-19,16.15,16.28,15.95,16.07,277000,0
2015-05-20,16.09,16.25,15.97,16.17,181000,0
2015-05-21,16.1,16.27,16,16.11,199600,0
2015-05-22,15.89,16.18,15.89,16.04,231500,0
2015-05-26,15.97,15.98,15.64,15.73,202404,0
2015-05-27,15.77,16.02,15.56,16,189600,0
2015-05-28,15.99,16.12,15.82,16,191043,0
2015-05-29,16.04,16.04,15.73,15.91,238200,0
2015-06-01,16,16.21,15.65,15.93,217035,0
2015-06-02,15.84,16.02,15.7,15.8,375003,0
2015-06-03,15.85,16.23,15.85,16,315600,0
2015-06-04,15.85,16.04,15.69,15.93,230300,0
2015-06-05,16.02,16.31,15.78,16.28,195000,0
2015-06-08,16.33,16.4,15.98,16.11,184100,0
2015-06-09,16.07,16.11,15.88,16.01,161779,0
2015-06-10,16.33,16.6,16.13,16.57,236372,0
2015-06-11,16.58,16.58,16.35,16.435,161217,0
2015-06-12,16.44,16.55,16.35,16.39,117500,0
2015-06-15,16.34,16.34,15.9,16.18,152300,0
2015-06-16,16.1,16.38,16,16.33,138700,0
2015-06-17,16.4,16.57,16.15,16.29,253900,0
2015-06-18,16.37,16.77,16.21,16.72,287200,0
2015-06-19,16.64,16.85,16.51,16.67,309900,0
2015-06-22,16.72,16.98,16.54,16.93,291400,0
2015-06-23,16.94,17,16.81,16.99,407472,0
2015-06-24,16.99,17.26,16.84,17.2,330700,0
2015-06-25,17.31,17.31,16.81,17.18,184800,0
2015-06-26,17.24,17.24,16.72,16.82,856100,0
2015-06-29,16.73,16.88,16.52,16.72,283200,0
2015-06-30,16.82,16.96,16.695,16.9,315372,0
2015-07-01,17.02,17.16,16.79,17.02,387400,0
2015-07-02,16.92,17.08,16.68,16.75,304300,0
2015-07-06,16.55,16.92,16.53,16.89,286100,0
2015-07-07,16.77,16.99,16.35,16.45,306500,0
2015-07-08,16.28,16.45,16.01,16.1,350200,0
2015-07-09,16.26,16.43,15.86,15.87,478800,0
2015-07-10,16.02,16.34,15.98,16.3,308000,0
2015-07-13,16.41,16.42,15.98,16.17,322400,0
2015-07-14,16.22,16.71,16.11,16.67,392943,0
2015-07-15,16.63,16.85,16.39,16.4,234980,0
2015-07-16,16.45,16.69,16.36,16.46,262200,0
2015-07-17,16.53,16.59,16.3,16.41,169500,0
2015-07-20,16.4,16.4,16.16,16.22,207000,0
2015-07-21,16.24,16.35,16.18,16.26,262900,0
2015-07-22,16.21,16.23,16.08,16.11,158400,0
2015-07-23,16.11,16.51,16.11,16.36,329400,0
2015-07-24,16.41,16.41,15.97,16.08,248900,0
2015-07-27,16,16.18,15.74,16.03,273400,0
2015-07-28,16.02,16.21,15.71,16.11,192900,0
2015-07-29,16.3,16.3,14.95,15.33,601100,0
2015-07-30,15.13,15.48,14.96,15.3,380000,0
2015-07-31,15.22,15.53,15.22,15.48,273500,0
2015-08-03,15.48,15.48,15.2,15.26,228657,0
2015-08-04,15.2,15.49,15.2,15.37,194800,0
2015-08-05,15.49,15.66,15.36,15.5,195200,0
2015-08-06,15.49,15.49,14.97,15.08,206800,0
2015-08-07,14.95,15.35,14.95,15.06,277700,0
2015-08-10,15.1,15.41,15.07,15.25,227400,0
2015-08-11,15.18,15.28,15.01,15.26,238852,0
2015-08-12,15.14,15.23,14.9,15.08,162000,0
2015-08-13,15.1,15.28,14.91,14.94,149200,0
2015-08-14,14.87,15.19,14.87,15.18,134500,0
2015-08-17,15.16,15.34,14.99,15.3,204400,0
2015-08-18,15.22,15.3,15.11,15.27,207400,0
2015-08-19,15.12,15.22,14.9,15.1,209900,0
2015-08-20,14.64,14.77,13.68,13.72,754400,0
2015-08-21,13.52,14.14,13.52,13.84,612100,0
2015-08-24,13.03,13.87,13.02,13.36,424031,0
2015-08-25,13.72,13.75,13.18,13.24,329300,0
2015-08-26,13.46,13.59,13.15,13.51,504000,0
2015-08-27,13.57,13.82,13.39,13.7,243800,0
2015-08-28,13.59,13.97,13.59,13.83,191100,0
2015-08-31,13.76,13.87,13.68,13.77,192200,0
2015-09-01,13.55,13.7,13.31,13.35,201400,0
2015-09-02,13.55,13.72,13.25,13.48,208800,0
2015-09-03,13.59,13.77,13.5,13.57,167000,0
2015-09-04,13.4,13.49,13.24,13.31,140400,0
2015-09-08,13.49,13.49,13.19,13.39,432000,0
2015-09-09,13.54,13.63,13.46,13.53,313000,0
2015-09-10,13.46,13.61,13.44,13.52,173185,0
2015-09-11,13.45,13.56,13.33,13.56,201800,0
2015-09-14,13.6,13.69,13.31,13.36,181900,0
2015-09-15,13.38,13.77,13.36,13.67,189300,0
2015-09-16,13.71,13.88,13.6,13.83,220200,0
2015-09-17,13.84,14.06,13.76,13.83,231231,0
2015-09-18,13.63,13.68,13.39,13.44,283700,0
2015-09-21,13.55,13.69,13.41,13.58,195000,0
2015-09-22,13.44,13.49,13.24,13.26,250700,0
2015-09-23,13.31,13.53,13.26,13.4,255900,0
2015-09-24,13.28,13.7,13.27,13.68,298946,0
2015-09-25,13.81,13.85,13.59,13.7,374600,0
2015-09-28,13.62,13.73,13.45,13.57,245792,0
2015-09-29,13.57,13.67,13.47,13.54,188500,0
2015-09-30,13.64,13.75,13.44,13.72,317700,0
2015-10-01,13.68,13.95,13.34,13.4,224500,0
2015-10-02,13.31,13.7,13.23,13.7,200600,0
2015-10-05,13.83,14.2,13.83,14.18,169300,0
2015-10-06,14.14,14.35,14.05,14.2,257400,0
2015-10-07,14.24,14.62,14.24,14.62,198500,0
2015-10-08,14.56,14.67,14.27,14.57,345600,0
2015-10-09,14.63,14.94,14.63,14.76,156700,0
2015-10-12,14.78,14.8,14.108,14.58,165319,0
2015-10-13,14.53,14.75,14.33,14.58,153800,0
2015-10-14,14.58,14.81,14.42,14.75,250600,0
2015-10-15,14.82,15.05,14.65,15.04,661900,0
2015-10-16,15.05,15.09,14.8,14.99,687600,0
2015-10-19,14.92,15.1,14.92,15.03,177200,0
2015-10-20,15.03,15.16,14.94,15,137869,0
2015-10-21,15.04,15.04,14.63,14.64,255500,0
2015-10-22,14.75,15.12,14.74,15.06,261700,0
2015-10-23,15.24,15.31,14.99,15.18,205500,0
2015-10-26,15.21,15.41,15.21,15.26,245700,0
2015-10-27,15.14,15.27,14.89,15.13,281600,0
2015-10-28,13.75,14.86,12.51,14.47,923700,0
2015-10-29,14.45,14.45,14.1,14.22,342800,0
2015-10-30,14.2,14.33,14.04,14.24,349900,0
2015-11-02,14.18,14.818,14.18,14.66,293222,0
2015-11-03,14.49,14.61,14.28,14.36,250900,0
2015-11-04,14.33,14.45,14.21,14.26,240484,0
2015-11-05,14.29,14.39,13.96,13.99,344200,0
2015-11-06,13.92,14.21,13.9,14.15,378300,0
2015-11-09,14.15,14.15,13.88,14.1,266906,0
2015-11-10,14.06,14.21,13.92,13.99,161500,0
2015-11-11,13.98,14.11,13.84,13.88,157000,0
2015-11-12,13.76,13.81,13.59,13.62,191500,0
2015-11-13,13.53,13.64,13.36,13.4,155500,0
2015-11-16,13.35,13.54,13.25,13.5,230200,0
2015-11-17,13.43,13.74,13.31,13.49,344300,0
2015-11-18,13.58,13.79,13.06,13.6,228600,0
2015-11-19,13.63,13.7,13.5,13.55,157000,0
2015-11-20,13.64,13.78,13.54,13.64,163400,0
2015-11-23,13.62,13.85,13.53,13.56,204500,0
2015-11-24,13.46,13.7,13.4,13.6,279600,0
2015-11-25,13.62,13.8,13.56,13.78,193200,0
2015-11-27,13.78,13.96,13.76,13.96,83600,0
2015-11-30,13.93,14.09,13.71,13.87,337700,0
2015-12-01,13.95,13.96,13.705,13.84,149118,0
2015-12-02,13.86,13.94,13.72,13.79,165173,0
2015-12-03,13.82,13.88,13.43,13.5,140806,0
2015-12-04,13.5,13.69,13.45,13.63,222600,0
2015-12-07,13.63,13.69,13.45,13.58,172900,0
2015-12-08,13.42,13.69,13.37,13.5,99012,0
2015-12-09,13.43,13.59,13.28,13.33,203200,0
2015-12-10,13.33,13.57,13.31,13.49,141000,0
2015-12-11,13.25,13.5,13.09,13.15,172500,0
2015-12-14,13.19,13.27,12.87,13.21,185294,0
2015-12-15,13.3,13.55,13.2,13.51,225500,0
2015-12-16,12.8,13.55,11.23,11.25,1506000,0
2015-12-17,11.35,11.37,10.83,10.83,625200,0
2015-12-18,10.78,11.13,10.73,10.77,734000,0
2015-12-21,10.77,10.87,10.69,10.75,445600,0
2015-12-22,10.84,10.85,10.28,10.51,821881,0
2015-12-23,10.62,10.98,10.35,10.62,1382700,0
2015-12-24,10.69,11.11,10.69,11.03,516036,0
2015-12-28,11.09,11.19,10.95,10.98,462710,0
2015-12-29,11.01,11.24,11.01,11.1,627143,0
2015-12-30,11.16,11.2,10.94,10.96,593399,0
2015-12-31,10.89,11.27,10.89,11,445545,0
2016-01-04,10.85,10.99,10.67,10.91,491702,0
2016-01-05,10.79,10.96,10.57,10.85,448584,0
2016-01-06,10.77,10.95,10.685,10.7,359033,0
2016-01-07,10.58,10.81,10.52,10.55,382416,0
2016-01-08,10.66,10.785,10.38,10.39,474598,0
2016-01-11,10.48,10.68,10.36,10.5,425770,0
2016-01-12,10.6,10.75,10.36,10.43,262438,0
2016-01-13,10.48,10.64,10.125,10.17,227114,0
2016-01-14,10.21,10.68,10.18,10.5,301871,0
2016-01-15,10.3,10.44,10.15,10.33,376369,0
2016-01-19,10.35,10.42,10.25,10.35,488000,0
2016-01-20,10.19,10.56,10.09,10.47,454003,0
2016-01-21,10.51,10.77,10.34,10.57,413819,0
2016-01-22,10.68,10.88,10.58,10.69,251468,0
2016-01-25,10.69,10.885,10.61,10.68,318315,0
2016-01-26,10.73,11.32,10.69,11.09,330267,0
2016-01-27,11.1,11.4,10.3975,11.18,436444,0
2016-01-28,11.26,11.43,11.16,11.21,353052,0
2016-01-29,11.23,11.58,11.19,11.58,462648,0
2016-02-01,11.52,11.715,11.36,11.56,289621,0
2016-02-02,11.44,11.59,11.38,11.43,347267,0
2016-02-03,11.52,11.71,11.41,11.6,322270,0
2016-02-04,11.63,11.89,11.58,11.66,266704,0
2016-02-05,11.64,11.68,11.43,11.46,391141,0
2016-02-08,11.4,11.69,11.29,11.66,360334,0
2016-02-09,11.55,11.79,11.42,11.51,303362,0
2016-02-10,11.5,11.93,9.3,9.49,3314185,0
2016-02-11,9.25,9.49,9.165,9.43,1159065,0
2016-02-12,9.5,9.585,9.35,9.41,402169,0
2016-02-16,9.55,9.88,9.48,9.69,438466,0
2016-02-17,9.73,9.86,9.68,9.78,511346,0
2016-02-18,9.83,9.94,9.7,9.7,305069,0
2016-02-19,9.7,9.805,9.53,9.67,415790,0
2016-02-22,9.65,9.87,9.61,9.81,698122,0
2016-02-23,9.8,9.94,9.72,9.75,329246,0
2016-02-24,9.71,9.89,9.47,9.8,450124,0
2016-02-25,9.84,10.07,9.69,9.91,317043,0
2016-02-26,9.93,10.11,9.67,9.84,334990,0
2016-02-29,9.86,10.13,9.81,9.91,456268,0
2016-03-01,9.95,10.295,9.95,10.24,401544,0
2016-03-02,10.38,10.64,10.33,10.47,545549,0
2016-03-03,10.43,10.59,10.39,10.58,216124,0
2016-03-04,10.55,10.93,10.47,10.51,395928,0
2016-03-07,10.43,10.81,10.43,10.74,296058,0
2016-03-08,10.64,10.7,10.53,10.54,208467,0
2016-03-09,10.59,10.85,10.52,10.72,367161,0
2016-03-10,10.78,10.91,10.42,10.55,244592,0
2016-03-11,10.62,11,10.55,10.63,241587,0
2016-03-14,10.57,10.945,10.57,10.83,323758,0
2016-03-15,10.74,10.79,10.475,10.52,191363,0
2016-03-16,10.52,10.735,10.49,10.65,185008,0
2016-03-17,10.64,11.26,10.64,11.16,271095,0
2016-03-18,11.23,11.37,10.97,11.2,454529,0
2016-03-21,11.13,11.41,11.06,11.35,247094,0
2016-03-22,11.27,11.45,10.1601,11.36,151982,0
2016-03-23,11.28,11.44,10.85,10.85,203933,0
2016-03-24,10.83,10.92,10.71,10.8,199074,0
2016-03-28,10.86,10.9895,10.62,10.7,260905,0
2016-03-29,10.7,11.22,10.625,11.19,215981,0
2016-03-30,11.18,11.32,11.09,11.14,142433,0
2016-03-31,11.11,11.358,11.11,11.26,150721,0
2016-04-01,11.13,11.33,11.044,11.28,110328,0
2016-04-04,11.26,11.41,11.16,11.18,254809,0
2016-04-05,11.1,11.27,11.08,11.13,171656,0
2016-04-06,11.12,11.26,10.96,11.14,161548,0
2016-04-07,11.1,11.26,10.93,10.93,183414,0
2016-04-08,11.04,11.27,10.96,11.13,296766,0
2016-04-11,11.16,11.33,10.94,10.97,172910,0
2016-04-12,10.95,11.15,10.89,10.995,182873,0
2016-04-13,11.08,11.42,11,11.31,206686,0
2016-04-14,11.27,11.495,11.21,11.48,118267,0
2016-04-15,11.41,11.56,11.31,11.44,106081,0
2016-04-18,11.35,11.4,11.1,11.28,137928,0
2016-04-19,11.27,11.42,11.18,11.22,83180,0
2016-04-20,11.19,11.5,11.06,11.29,114233,0
2016-04-21,11.24,11.24,10.81,10.85,373427,0
2016-04-22,10.81,11.2,10.81,11.15,234270,0
2016-04-25,11.09,11.12,10.87,10.93,145136,0
2016-04-26,10.93,11.12,10.87,11.06,137766,0
2016-04-27,11.04,11.18,11.02,11.12,153908,0
2016-04-28,11.1,11.37,11.1,11.18,149097,0
2016-04-29,11.11,11.165,10.84,11.08,124326,0
2016-05-02,11.14,11.21,10.96,11.02,160725,0
2016-05-03,10.91,10.99,10.66,10.75,203142,0
2016-05-04,10.54,10.72,9,9.53,751436,0
2016-05-05,9.53,9.68,9.38,9.64,446143,0
2016-05-06,9.5,9.6394,9.35,9.58,448104,0
2016-05-09,9.45,9.74,9.25,9.33,417017,0
2016-05-10,9.41,9.54,9.26,9.53,362851,0
2016-05-11,9.49,9.62,9.38,9.38,383515,0
2016-05-12,9.43,9.5,9.07,9.16,437718,0
2016-05-13,9.14,9.27,8.95,8.97,403846,0
2016-05-16,9.05,9.245,9.02,9.17,404087,0
2016-05-17,9.18,9.36,9.01,9.04,454544,0
2016-05-18,9.02,9.19,8.96,9.07,364122,0
2016-05-19,9.01,9.145,8.85,8.97,432937,0
2016-05-20,9.01,9.25,9.01,9.16,305029,0
2016-05-23,9.13,9.27,9.06,9.17,384110,0
2016-05-24,9.07,9.27,9.05,9.11,436677,0
2016-05-25,9.11,9.36,9.11,9.32,374712,0
2016-05-26,9.43,9.74,9.43,9.71,685025,0
2016-05-27,9.75,10,9.7,9.94,742512,0
2016-05-31,9.95,10.17,9.81,10.05,971246,0
2016-06-01,10.24,10.58,10.11,10.47,673673,0
2016-06-02,10.28,10.4499,10.22,10.32,393257,0
2016-06-03,10.32,10.32,10.1,10.175,281174,0
2016-06-06,10.16,10.41,10.1,10.33,396753,0
2016-06-07,10.3,10.31,10.11,10.14,321810,0
2016-06-08,10.18,10.24,10.13,10.18,346223,0
2016-06-09,10.18,10.18,10.02,10.05,255310,0
2016-06-10,9.95,10.13,9.93,9.95,198555,0
2016-06-13,9.91,9.98,9.715,9.82,313376,0
2016-06-14,9.75,9.86,9.44,9.44,453603,0
2016-06-15,9.48,9.55,9.355,9.36,265556,0
2016-06-16,9.33,9.3675,9.095,9.2,340438,0
2016-06-17,9.18,9.59,9.18,9.49,644256,0
2016-06-20,9.62,9.64,9.45,9.47,283092,0
2016-06-21,9.48,9.51,9.38,9.39,196121,0
2016-06-22,9.41,9.48,9.23,9.26,209340,0
2016-06-23,9.37,9.46,9.34,9.38,255937,0
2016-06-24,9,9.08,8.94,8.99,451151,0
2016-06-27,8.89,9.19,8.6,8.71,656295,0
2016-06-28,8.8,8.84,8.6,8.73,489895,0
2016-06-29,8.85,9.025,8.75,8.89,404053,0
2016-06-30,8.89,9.18,8.89,9.17,231043,0
2016-07-01,9.17,9.439,9.06,9.24,308189,0
2016-07-05,9.21,9.22,8.99,9.1,309045,0
2016-07-06,9.03,9.28,9,9.2,200975,0
2016-07-07,9.18,9.36,9.15,9.26,247731,0
2016-07-08,9.31,9.62,9.31,9.56,194268,0
2016-07-11,9.57,9.72,9.53,9.62,231873,0
2016-07-12,9.73,9.975,9.57,9.81,247321,0
2016-07-13,9.9,9.97,9.84,9.85,198431,0
2016-07-14,9.95,10.08,9.75,9.94,203668,0
2016-07-15,10.01,10.0645,9.83,9.86,179011,0
2016-07-18,9.87,9.88,9.7,9.82,245471,0
2016-07-19,9.79,9.87,9.7,9.72,228362,0
2016-07-20,9.77,9.92,9.63,9.86,151405,0
2016-07-21,9.85,10.18,9.75,9.99,198347,0
2016-07-22,10,10.17,9.93,10.1,195712,0
2016-07-25,10.1,10.225,10.07,10.18,213049,0
2016-07-26,10.17,10.35,10.14,10.34,191173,0
2016-07-27,10.35,10.41,10.15,10.28,165788,0
2016-07-28,10.29,10.29,10,10.06,169882,0
2016-07-29,10.09,10.15,9.96,10.07,272321,0
2016-08-01,10.06,10.17,9.96,10.02,149216,0
2016-08-02,10.04,10.15,9.985,10.06,272948,0
2016-08-03,10.25,11.63,10.25,11.31,694323,0
2016-08-04,11.35,11.63,10.78,10.88,464966,0
2016-08-05,10.9,11.22,10.88,11.06,365903,0
2016-08-08,10.73,11.15,10.521,10.89,387059,0
2016-08-09,10.92,11.16,10.78,10.79,271982,0
2016-08-10,10.81,10.98,10.79,10.89,255450,0
2016-08-11,10.9,11.065,10.8,10.84,273238,0
2016-08-12,10.78,10.88,10.62,10.67,290210,0
2016-08-15,10.68,10.85,10.68,10.75,289581,0
2016-08-16,10.68,10.83,10.58,10.6,181256,0
2016-08-17,10.63,10.91,10.48,10.85,473369,0
2016-08-18,10.87,10.8801,10.68,10.69,151613,0
2016-08-19,10.63,10.73,10.63,10.68,187939,0
2016-08-22,10.62,10.69,10.53,10.56,155509,0
2016-08-23,10.51,10.74,10.51,10.62,222897,0
2016-08-24,10.56,10.65,10.44,10.44,306478,0
2016-08-25,10.45,10.6399,10.41,10.51,234073,0
2016-08-26,10.56,10.65,10.465,10.49,222452,0
2016-08-29,10.48,10.6,10.48,10.49,153526,0
2016-08-30,10.46,10.65,10.41,10.46,153604,0
2016-08-31,10.46,10.61,10.39,10.47,192682,0
2016-09-01,10.45,10.51,10.315,10.48,242323,0
2016-09-02,10.49,10.76,10.49,10.57,149839,0
2016-09-06,10.6,10.6899,10.46,10.575,194570,0
2016-09-07,10.55,10.83,10.55,10.66,221108,0
2016-09-08,10.65,10.86,10.65,10.725,203411,0
2016-09-09,10.66,10.84,10.42,10.42,220873,0
2016-09-12,10.39,10.55,10.346,10.54,209190,0
2016-09-13,10.46,10.59,10.235,10.28,181535,0
2016-09-14,10.31,10.43,10.19,10.315,211783,0
2016-09-15,10.31,10.65,10.31,10.55,206315,0
2016-09-16,10.56,10.66,10.335,10.52,469215,0
2016-09-19,10.54,10.63,10.31,10.31,132703,0
2016-09-20,10.39,10.57,10.27,10.27,101615,0
2016-09-21,10.32,10.56,10.32,10.5,240656,0
2016-09-22,10.48,10.61,10.46,10.58,189746,0
2016-09-23,10.54,10.67,10.4,10.45,245660,0
2016-09-26,10.43,10.54,10.27,10.27,158101,0
2016-09-27,10.22,10.32,10.12,10.21,222174,0
2016-09-28,10.23,10.64,10.23,10.62,242386,0
2016-09-29,10.63,10.7,10.44,10.44,193959,0
2016-09-30,10.55,10.74,10.47,10.69,184071,0
2016-10-03,10.67,10.73,10.54,10.62,145487,0
2016-10-04,10.65,10.84,10.6,10.66,186341,0
2016-10-05,10.73,10.78,10.56,10.58,135475,0
2016-10-06,10.54,10.65,10.45,10.59,153308,0
2016-10-07,10.58,10.6,10.33,10.46,267961,0
2016-10-10,10.5,10.7,10.5,10.58,89470,0
2016-10-11,10.57,10.618,10.31,10.35,151797,0
2016-10-12,10.39,10.46,10.27,10.33,108161,0
2016-10-13,10.24,10.39,10.18,10.29,113061,0
2016-10-14,10.35,10.45,10.19,10.27,119670,0
2016-10-17,10.26,10.365,10.23,10.23,73974,0
2016-10-18,10.37,10.44,10.32,10.33,95038,0
2016-10-19,10.37,10.53,10.265,10.42,110651,0
2016-10-20,10.42,10.51,10.3,10.37,72153,0
2016-10-21,10.26,10.39,10.21,10.23,105108,0
2016-10-24,10.27,10.79,10.27,10.31,93388,0
2016-10-25,10.29,10.33,10.13,10.21,97471,0
2016-10-26,10.15,10.35,10.1,10.1,253753,0
2016-10-27,10.19,10.19,9.92,9.94,125083,0
2016-10-28,9.94,10.01,9.8401,9.87,96142,0
2016-10-31,9.87,9.98,9.76,9.76,159962,0
2016-11-01,9.8,9.89,9.7699,9.81,159318,0
2016-11-02,10.14,10.14,9.73,9.75,143792,0
2016-11-03,9.82,9.82,9.52,9.59,210978,0
2016-11-04,9.5,9.58,8.985,9.28,325492,0
2016-11-07,9.43,9.75,9.32,9.58,220370,0
2016-11-08,9.49,9.72,9.44,9.6,183192,0
2016-11-09,9.48,10.06,9.43,10.03,290006,0
2016-11-10,10.09,10.525,10.02,10.29,287805,0
2016-11-11,10.3,10.7403,10.28,10.72,306567,0
2016-11-14,10.76,10.93,10.49,10.56,356412,0
2016-11-15,10.55,10.72,10.31,10.33,272994,0
2016-11-16,10.31,10.52,10.3,10.48,162288,0
2016-11-17,10.49,10.66,10.49,10.57,124490,0
2016-11-18,10.6,10.63,10.44,10.63,197940,0
2016-11-21,10.55,10.67,10.2,10.61,186297,0
2016-11-22,10.49,10.71,10.39,10.62,272099,0
2016-11-23,10.57,10.67,10.39,10.62,256275,0
2016-11-25,10.61,10.74,10.57,10.69,65975,0
2016-11-28,10.7,10.75,10.52,10.54,201789,0
2016-11-29,10.6,10.6,10.41,10.45,229872,0
2016-11-30,10.53,10.65,10.42,10.45,230677,0
2016-12-01,10.46,10.76,10.32,10.41,200660,0
2016-12-02,10.4,10.455,10.22,10.4,199404,0
2016-12-05,10.43,10.695,10.372,10.64,222525,0
2016-12-06,10.64,10.95,10.64,10.895,232246,0
2016-12-07,10.82,11.11,10.82,10.88,394901,0
2016-12-08,10.87,11.15,10.86,11.13,272205,0
2016-12-09,11.17,11.17,10.96,11.04,207416,0
2016-12-12,11.04,11.17,10.97,11.06,234277,0
2016-12-13,11.09,11.135,10.96,10.99,269358,0
2016-12-14,11,11,10.84,10.86,158159,0
2016-12-15,10.92,11.14,10.815,10.96,257008,0
2016-12-16,11,11.245,10.99,11.09,349016,0
2016-12-19,11.06,11.23,10.94,11.09,195851,0
2016-12-20,11.17,11.38,11.1,11.35,255411,0
2016-12-21,11.3,11.48,11.12,11.14,167929,0
2016-12-22,11.1,11.15,10.99,11.03,146610,0
2016-12-23,11.06,11.19,11.03,11.1,101337,0
2016-12-27,11.06,11.21,10.95,11.06,172616,0
2016-12-28,11.08,11.11,10.91,10.94,233907,0
2016-12-29,10.87,10.93,10.78,10.84,190496,0
2016-12-30,10.82,10.86,10.76,10.8,195197,0
2017-01-03,10.94,11.12,10.87,11.03,271319,0
2017-01-04,11.04,11.17,10.6,10.77,1541748,0
2017-01-05,10.78,11.19,10.78,11.07,677708,0
2017-01-06,11.1,11.21,10.916,11.01,250953,0
2017-01-09,10.97,11.16,10.83,11.1,208445,0
2017-01-10,11.17,11.335,11.06,11.31,275153,0
2017-01-11,11.28,11.32,11.01,11.19,247267,0
2017-01-12,11.16,11.2,10.9,10.925,239685,0
2017-01-13,10.96,11.15,10.96,11.11,204713,0
2017-01-17,10.99,11.079,10.77,10.77,213709,0
2017-01-18,10.82,10.85,10.67,10.69,223427,0
2017-01-19,10.69,10.76,10.47,10.49,213553,0
2017-01-20,10.5,10.79,10.49,10.75,215393,0
2017-01-23,10.7,10.75,10.57,10.71,208147,0
2017-01-24,10.71,10.9525,10.67,10.92,191580,0
2017-01-25,10.99,11.15,10.98,11.06,172888,0
2017-01-26,11.02,11.07,10.85,10.86,181314,0
2017-01-27,10.85,11.13,10.74,11.11,228175,0
2017-01-30,11.02,11.02,10.71,10.81,215936,0
2017-01-31,10.76,10.9,10.65,10.86,221071,0
2017-02-01,10.93,10.94,10.75,10.8,134837,0
2017-02-02,10.76,10.78,10.675,10.71,134772,0
2017-02-03,10.81,10.86,10.695,10.79,196277,0
2017-02-06,10.55,10.87,10.47,10.7,863201,0
2017-02-07,10.74,11.06,10.65,10.84,655027,0
2017-02-08,10.77,11.045,10.61,11.03,439667,0
2017-02-09,11.1,11.36,11.03,11.33,340739,0
2017-02-10,11.35,11.81,11.32,11.785,287676,0
2017-02-13,11.8,11.94,11.61,11.69,364718,0
2017-02-14,11.61,11.83,11.53,11.74,629815,0
2017-02-15,10.75,11.25,10.41,10.755,1138142,0
2017-02-16,10.8,10.96,10.57,10.85,472972,0
2017-02-17,11.29,11.83,11.28,11.49,901951,0
2017-02-21,11.25,11.58,11.25,11.43,398768,0
2017-02-22,11.3,11.43,11.22,11.33,281654,0
2017-02-23,11.4,11.47,11.185,11.23,272412,0
2017-02-24,11.16,11.22,10.955,10.98,202166,0
2017-02-27,10.94,11.08,10.92,11.03,241208,0
2017-02-28,11,11,10.675,10.75,454345,0
2017-03-01,10.95,11.095,10.83,11.05,241966,0
2017-03-02,11.06,11.15,10.99,11.08,296171,0
2017-03-03,11.07,11.24,11.02,11.1,223214,0
2017-03-06,11.05,11.12,10.79,11.07,227195,0
2017-03-07,11.04,11.13,10.95,11.02,243709,0
2017-03-08,11.15,12.67,11.15,12.26,2002194,0
2017-03-09,12.22,12.5,11.92,12.13,564978,0
2017-03-10,12.25,12.26,12,12.19,387088,0
2017-03-13,12.26,12.32,12.05,12.25,312154,0
2017-03-14,12.21,12.22,12.02,12.21,232630,0
2017-03-15,12.25,12.3001,12.03,12.26,337363,0
2017-03-16,12.29,12.41,12.15,12.21,197550,0
2017-03-17,12.15,12.45,11.84,12.38,651781,0
2017-03-20,12.36,12.379,12.19,12.23,254566,0
2017-03-21,12.33,12.37,12.04,12.05,376051,0
2017-03-22,12.04,12.12,11.94,12.075,320868,0
2017-03-23,12.12,12.285,11.955,12,306091,0
2017-03-24,12.01,12.1,11.96,12.01,460791,0
2017-03-27,11.96,12.07,11.88,12.04,275321,0
2017-03-28,11.99,12.06,11.915,12.06,159760,0
2017-03-29,12.05,12.105,11.91,11.98,404426,0
2017-03-30,11.98,12.17,11.92,12.05,296228,0
2017-03-31,12.01,12.09,11.92,12,341517,0
2017-04-03,12.03,12.1,11.94,11.97,382851,0
2017-04-04,11.96,12.21,11.96,12.02,260130,0
2017-04-05,12.09,12.255,12.03,12.15,597375,0
2017-04-06,12.15,12.32,12.03,12.31,753293,0
2017-04-07,12.31,12.38,12.18,12.38,352458,0
2017-04-10,12.37,12.56,12.3,12.38,256528,0
2017-04-11,12.37,12.58,12.32,12.52,268140,0
2017-04-12,12.48,12.48,12.17,12.27,315081,0
2017-04-13,12.21,12.38,12.2,12.28,330860,0
2017-04-17,12.31,12.425,12.275,12.39,226000,0
2017-04-18,12.36,12.54,12.33,12.51,210406,0
2017-04-19,12.58,12.75,12.48,12.505,223662,0
2017-04-20,12.53,12.64,12.33,12.6,223253,0
2017-04-21,12.55,12.63,12.47,12.555,192911,0
2017-04-24,12.73,12.86,12.6584,12.85,226708,0
2017-04-25,12.92,12.99,12.825,12.87,467863,0
2017-04-26,12.87,13.09,12.83,13.055,339819,0
2017-04-27,13.05,13.135,12.83,12.85,231762,0
2017-04-28,12.89,12.915,12.73,12.84,518549,0
2017-05-01,12.89,12.89,12.65,12.79,392332,0
2017-05-02,12.78,12.86,12.66,12.76,290925,0
2017-05-03,12.791,15.15,12.79,13.99,1553559,0
2017-05-04,14.07,14.07,13.47,13.52,748999,0
2017-05-05,13.56,13.63,13.43,13.51,523519,0
2017-05-08,13.53,13.87,13.5,13.64,664757,0
2017-05-09,13.75,13.98,13.62,13.78,917615,0
2017-05-10,13.75,13.95,13.67,13.89,691172,0
2017-05-11,13.8,14.075,13.79,13.99,507861,0
2017-05-12,13.96,14,13.66,13.68,306848,0
2017-05-15,13.67,14.015,13.67,13.99,420819,0
2017-05-16,13.99,14.28,13.99,14.22,562849,0
2017-05-17,14.08,14.17,13.98,14.03,645580,0
2017-05-18,14.06,14.1,13.89,14.03,616379,0
2017-05-19,14.03,14.055,13.85,13.94,640496,0
2017-05-22,13.95,14.09,13.78,13.9,496004,0
2017-05-23,13.82,13.9,13.7,13.78,526591,0
2017-05-24,13.75,13.91,13.45,13.57,993305,0
2017-05-25,13.65,13.65,13.26,13.27,656946,0
2017-05-26,13.28,13.4125,13.23,13.35,390554,0
2017-05-30,13.35,13.35,13.2,13.23,335109,0
2017-05-31,13.23,13.255,13.1,13.24,476821,0
2017-06-01,13.24,13.34,13.09,13.32,330105,0
2017-06-02,13.36,13.44,13.185,13.21,493566,0
2017-06-05,13.21,13.45,13.16,13.25,632260,0
2017-06-06,13.23,13.31,13.11,13.25,327957,0
2017-06-07,13.3,13.34,13.19,13.22,634984,0
2017-06-08,13.2,13.39,13.17,13.34,472600,0
2017-06-09,13.35,13.62,13.26,13.54,1187833,0
2017-06-12,13.43,13.75,13.43,13.61,493728,0
2017-06-13,13.61,13.74,13.5,13.65,235875,0
2017-06-14,13.64,13.71,13.49,13.71,332069,0
2017-06-15,13.44,13.8,13.4101,13.54,220857,0
2017-06-16,13.34,13.56,13.05,13.49,644058,0
2017-06-19,13.54,13.81,13.5,13.77,295039,0
2017-06-20,13.7,13.89,13.59,13.74,250094,0
2017-06-21,13.79,13.88,13.725,13.83,333335,0
2017-06-22,13.75,13.84,13.58,13.74,256041,0
2017-06-23,13.72,13.8,13.61,13.73,699411,0
2017-06-26,13.76,13.92,13.57,13.79,463745,0
2017-06-27,13.87,14.08,13.75,13.91,257108,0
2017-06-28,13.95,14.165,13.93,14.13,244701,0
2017-06-29,14.23,14.23,13.88,14.07,339078,0
2017-06-30,14.14,14.205,13.93,13.95,257062,0
2017-07-03,14,14.08,13.87,13.95,116701,0
2017-07-05,14.05,14.25,13.64,13.67,171858,0
2017-07-06,13.65,13.68,13.46,13.5,262102,0
2017-07-07,13.51,13.57,13.43,13.45,197384,0
2017-07-10,13.45,13.61,13.4,13.51,296480,0
2017-07-11,13.55,13.725,13.47,13.68,259071,0
2017-07-12,13.72,13.99,13.72,13.88,214749,0
2017-07-13,13.9,13.95,13.67,13.85,183835,0
2017-07-14,13.8,13.92,13.75,13.87,161439,0
2017-07-17,13.88,13.99,13.68,13.94,223908,0
2017-07-18,13.95,14.01,13.845,13.99,340826,0
2017-07-19,13.99,14.22,13.89,14.19,294035,0
2017-07-20,14.15,14.32,14,14.25,310960,0
2017-07-21,14.32,14.41,14.1,14.21,379672,0
2017-07-24,14.15,14.24,13.87,13.96,211194,0
2017-07-25,14.01,14.11,13.85,14.03,401386,0
2017-07-26,14.04,14.1,13.925,13.96,155547,0
2017-07-27,13.98,13.985,13.66,13.74,188783,0
2017-07-28,13.66,13.9599,13.62,13.68,126393,0
2017-07-31,13.73,13.78,13.26,13.67,274679,0
2017-08-01,13.76,13.76,13.49,13.68,249209,0
2017-08-02,13.66,13.66,12.4,12.97,769403,0
2017-08-03,12.95,13.08,12.8,12.89,395998,0
2017-08-04,12.9544,12.98,12.8,12.9,151955,0
2017-08-07,12.87,13.15,12.84,12.96,225585,0
2017-08-08,12.91,13.0199,12.8,12.81,180928,0
2017-08-09,12.8,12.86,12.66,12.76,263986,0
2017-08-10,12.57,12.79,12.031,12.34,283672,0
2017-08-11,12.4,12.43,12.09,12.36,263766,0
2017-08-14,12.4,12.57,12.36,12.51,250030,0
2017-08-15,12.59,12.6,12.36,12.4,328816,0
2017-08-16,12.5,12.64,12.45,12.54,351871,0
2017-08-17,12.49,12.6,12.37,12.43,274152,0
2017-08-18,12.35,12.53,12.29,12.45,314719,0
2017-08-21,12.49,12.55,12.38,12.53,221302,0
2017-08-22,12.47,12.62,12.46,12.6,236930,0
2017-08-23,12.5,12.63,12.5,12.52,187058,0
2017-08-24,12.5,12.6,12.5,12.55,223296,0
2017-08-25,12.5,12.59,12.5,12.55,128195,0
2017-08-28,12.5,12.59,12.32,12.51,171226,0
2017-08-29,12.45,12.685,12.27,12.67,236630,0
2017-08-30,12.69,12.95,12.63,12.9,335979,0
2017-08-31,12.91,13.07,12.8693,13.06,325898,0
2017-09-01,13.06,13.18,13.01,13.16,238734,0
2017-09-05,13.14,13.27,13,13.04,211895,0
2017-09-06,13.01,13.13,12.92,12.96,177345,0
2017-09-07,13,13,12.74,12.77,163807,0
2017-09-08,12.8,12.82,12.65,12.7,148020,0
2017-09-11,12.79,12.98,12.78,12.93,196717,0
2017-09-12,12.98,13.16,12.95,13.02,124123,0
2017-09-13,12.95,13.05,12.86,12.87,166062,0
2017-09-14,12.85,12.865,12.7,12.72,141566,0
2017-09-15,12.7,12.87,12.64,12.79,388676,0
2017-09-18,12.79,12.86,12.7,12.73,207935,0
2017-09-19,12.77,12.83,12.7,12.73,143547,0
2017-09-20,12.73,12.87,12.71,12.76,192684,0
2017-09-21,12.73,12.87,12.73,12.8,126141,0
2017-09-22,12.82,12.97,12.76,12.87,131827,0
2017-09-25,12.85,12.87,12.63,12.71,103133,0
2017-09-26,12.7,12.96,12.7,12.78,205250,0
2017-09-27,12.81,13.32,12.81,13.27,279927,0
2017-09-28,13.23,13.42,13.16,13.28,186808,0
2017-09-29,13.27,13.37,13.23,13.28,202075,0
2017-10-02,13.27,13.48,13.26,13.47,180767,0
2017-10-03,13.44,13.53,13.34,13.52,178618,0
2017-10-04,13.46,13.68,13.355,13.4,140376,0
2017-10-05,13.38,13.49,13.26,13.33,138659,0
2017-10-06,13.31,13.42,13.21,13.31,108623,0
2017-10-09,13.31,13.41,13.24,13.29,92097,0
2017-10-10,13.22,13.37,13.14,13.35,204100,0
2017-10-11,13.38,13.47,13.32,13.44,165488,0
2017-10-12,13.43,13.57,13.3201,13.46,199886,0
2017-10-13,13.47,13.6139,13.46,13.48,113067,0
2017-10-16,13.43,13.6,13.31,13.38,113887,0
2017-10-17,13.35,13.45,13.15,13.31,141211,0
2017-10-18,13.348,13.52,13.3,13.5,146644,0
2017-10-19,13.5,13.59,13.19,13.34,162925,0
2017-10-20,13.46,13.49,13.37,13.43,122834,0
2017-10-23,13.39,13.44,13.24,13.33,103651,0
2017-10-24,13.34,13.46,13.33,13.36,197797,0
2017-10-25,13.36,13.4,13.17,13.36,82859,0
2017-10-26,13.38,13.52,13.27,13.49,182822,0
2017-10-27,13.2324,13.71,13.2324,13.71,249655,0
2017-10-30,13.63,13.69,13.38,13.39,187790,0
2017-10-31,13.45,13.45,12.98,13.02,440621,0
2017-11-01,13.05,13.13,12.81,12.83,308343,0
2017-11-02,12.85,13.17,12.74,13.01,477969,0
2017-11-03,13.01,13.26,12.7103,13.04,177850,0
2017-11-06,13.04,13.09,12.86,12.86,175992,0
2017-11-07,12.83,12.98,12.75,12.75,141311,0
2017-11-08,12.68,12.79,12.45,12.75,112546,0
2017-11-09,12.66,12.88,12.58,12.87,203752,0
2017-11-10,12.82,13,12.74,12.79,86245,0
