Date,Open,High,Low,Close,Volume,OpenInt
2013-01-31,19.56,19.99,19,19.05,12751448,0
2013-02-01,19.25,19.35,18.4,19,1467354,0
2013-02-04,19.01,19.01,18.12,18.4,528951,0
2013-02-05,18.45,18.46,17.8,18.18,689092,0
2013-02-06,18.03,18.72,17.81,18.16,427454,0
2013-02-07,18,18.54,17.99,18.45,784680,0
2013-02-08,18.63,19,18.23,18.64,375703,0
2013-02-11,18.6,19.31,18.6,19.02,388150,0
2013-02-12,19.03,19.14,18.8,18.86,310392,0
2013-02-13,18.86,19.19,18.61,19.03,290024,0
2013-02-14,19,19.04,18.84,18.97,62730,0
2013-02-15,18.89,18.98,18.71,18.76,418651,0
2013-02-19,18.61,18.75,18.15,18.59,750869,0
2013-02-20,18.4,18.67,17.82,17.97,342095,0
2013-02-21,17.58,18.18,17.5,18.03,317593,0
2013-02-22,18.15,18.23,17.65,18.06,145456,0
2013-02-25,18.2,18.69,17.91,18.19,460935,0
2013-02-26,18.63,18.63,17.77,18.27,405697,0
2013-02-27,18.27,18.67,18.24,18.49,338655,0
2013-02-28,18.39,18.75,18.13,18.4,219667,0
2013-03-01,18.24,18.33,17.82,18.3,299758,0
2013-03-04,18.23,18.41,17.9,18.12,105663,0
2013-03-05,18.28,18.75,18.02,18.26,250943,0
2013-03-06,18.39,18.55,18.15,18.55,313772,0
2013-03-07,18.53,18.56,18.17,18.35,317771,0
2013-03-08,18.48,19.17,18.25,19.03,324738,0
2013-03-11,19.08,19.4,18.81,19.28,184739,0
2013-03-12,19.23,19.28,19,19.15,109920,0
2013-03-13,19.1,19.4,18.81,18.97,209200,0
2013-03-14,19,19.13,18.5,19.06,98275,0
2013-03-15,19.09,19.22,18.66,18.99,284196,0
2013-03-18,18.76,19.9,18.76,19.64,453706,0
2013-03-19,19.46,21.25,18.26,19.73,389137,0
2013-03-20,19.76,20.97,19.76,20.51,569085,0
2013-03-21,20.59,20.88,19.71,19.95,438020,0
2013-03-22,19.91,20.21,19.25,19.51,206460,0
2013-03-25,19.67,20,19.48,19.93,143633,0
2013-03-26,20.07,20.86,20.07,20.5,748857,0
2013-03-27,20.34,20.53,20.02,20.48,149106,0
2013-03-28,20.45,20.51,19.78,20.15,1687003,0
2013-04-01,20.29,21.18,19.85,20.02,663175,0
2013-04-02,20.15,20.15,19.68,19.74,217075,0
2013-04-03,19.75,19.82,18.9,19.16,300247,0
2013-04-04,19.11,19.14,18.91,19.03,291952,0
2013-04-05,19,19.58,18.6,19.39,236061,0
2013-04-08,19.44,19.64,19.23,19.59,403580,0
2013-04-09,19.67,19.7,19.37,19.65,71689,0
2013-04-10,19.94,19.94,19.23,19.28,230493,0
2013-04-11,19.18,19.44,19.1,19.26,165030,0
2013-04-12,19.13,19.36,19.13,19.25,280069,0
2013-04-15,19.29,19.29,18.21,18.5,209345,0
2013-04-16,18.54,19.19,18.44,18.73,187801,0
2013-04-17,18.58,18.89,18.48,18.7,167764,0
2013-04-18,18.75,19.36,18.57,18.75,175215,0
2013-04-19,18.79,18.83,18.4,18.76,193200,0
2013-04-22,18.83,19,18.53,18.85,110995,0
2013-04-23,18.95,19.58,18.8,19.4,129143,0
2013-04-24,19.36,19.5,19.12,19.45,55388,0
2013-04-25,19.45,19.88,18.82,19.62,90806,0
2013-04-26,19.27,19.77,19.27,19.63,78233,0
2013-04-29,19.76,19.86,19.2,19.32,244041,0
2013-04-30,19.28,19.38,18.7,19,278540,0
2013-05-01,19,19.23,18.2,18.5,329177,0
2013-05-02,18.6,18.93,18.37,18.86,166431,0
2013-05-03,19.02,19.23,18.78,18.86,175769,0
2013-05-06,18.86,19.15,18.78,18.99,110946,0
2013-05-07,19.08,19.2,18.99,19.1,102472,0
2013-05-08,19.16,19.23,18.77,19.08,123858,0
2013-05-09,19.04,19.06,18.65,18.7,62004,0
2013-05-10,18.77,18.9,18.56,18.88,84138,0
2013-05-13,18.78,18.84,18.42,18.73,56501,0
2013-05-14,18.96,19.27,18.57,19.2,203781,0
2013-05-15,19.9,20.48,18.65,19,586870,0
2013-05-16,18.89,19,17.8,18.26,347057,0
2013-05-17,18.17,18.63,18.17,18.25,123441,0
2013-05-20,18.15,18.63,18,18.06,123783,0
2013-05-21,18.1,18.15,17.86,18.03,207808,0
2013-05-22,18.1,18.37,17.88,17.96,285009,0
2013-05-23,17.71,18.08,17.6,18.04,159051,0
2013-05-24,18,18.22,17.87,18.08,53411,0
2013-05-28,18.33,18.5,18.01,18.14,122298,0
2013-05-29,18.09,18.09,17.21,17.31,197064,0
2013-05-30,17.32,17.45,16.57,17.01,343611,0
2013-05-31,16.89,17.25,16.76,16.84,809751,0
2013-06-03,16.98,17.16,16.76,16.92,328198,0
2013-06-04,16.95,17.05,16.43,16.63,597229,0
2013-06-05,16.56,16.68,16.25,16.42,142140,0
2013-06-06,16.43,16.5,15.79,16.17,420018,0
2013-06-07,16.3,16.72,16.26,16.67,243783,0
2013-06-10,16.68,16.89,16.22,16.6,124649,0
2013-06-11,16.36,17.04,16.18,16.79,368595,0
2013-06-12,16.89,17.05,16.47,16.61,132536,0
2013-06-13,16.55,16.84,16.2,16.72,123372,0
2013-06-14,16.75,16.82,16.53,16.61,123140,0
2013-06-17,16.7,17.04,16.45,16.59,256384,0
2013-06-18,16.66,16.78,16.45,16.61,72828,0
2013-06-19,16.66,16.67,16.4,16.46,280758,0
2013-06-20,16.3,16.58,15.85,16.15,163976,0
2013-06-21,16.14,16.23,15.42,15.44,255513,0
2013-06-24,15.26,15.26,14.24,14.4,1014564,0
2013-06-25,14.63,15.01,14.35,14.92,786510,0
2013-06-26,15.03,15.22,14.69,14.7,184519,0
2013-06-27,14.82,15.38,14.82,15.34,96978,0
2013-06-28,15.33,16.58,15.03,16.58,746100,0
2013-07-01,16.69,16.69,16.1,16.35,197691,0
2013-07-02,16.46,16.46,15.95,16.09,94198,0
2013-07-03,15.99,16.19,15.65,16.08,108274,0
2013-07-05,16.27,16.27,15.7,16.05,64232,0
2013-07-08,16.31,16.55,15.33,15.5,241218,0
2013-07-09,15.61,16.14,15.38,16.02,147139,0
2013-07-10,16.06,16.22,15.9,15.93,192392,0
2013-07-11,16.15,16.94,16.15,16.9,106250,0
2013-07-12,16.86,17.22,16.52,16.92,213569,0
2013-07-15,16.92,17.03,16.75,16.84,108333,0
2013-07-16,16.78,16.95,16.46,16.74,116595,0
2013-07-17,16.85,16.93,16.54,16.77,67083,0
2013-07-18,16.82,16.98,16.8,16.9,171561,0
2013-07-19,16.84,16.95,16.76,16.93,80845,0
2013-07-22,17.1,17.1,16.8,16.81,90201,0
2013-07-23,16.83,16.97,16.19,16.72,440866,0
2013-07-24,16.74,16.79,15.94,16.1,150147,0
2013-07-25,16.09,16.09,15.06,15.46,324671,0
2013-07-26,15.35,15.7,15.23,15.44,88872,0
2013-07-29,15.43,15.56,14.83,15.15,117012,0
2013-07-30,15.24,15.46,14.95,14.98,80823,0
2013-07-31,15.01,15.46,14.84,15.09,132495,0
2013-08-01,15.2,15.55,15.1,15.45,77623,0
2013-08-02,15.32,15.42,14.85,15.29,303679,0
2013-08-05,15.23,15.44,15.09,15.2,69967,0
2013-08-06,15.15,15.15,14.72,15.02,77738,0
2013-08-07,14.97,15.06,14.82,14.92,42314,0
2013-08-08,15.02,15.28,14.83,15.15,231399,0
2013-08-09,15.13,15.13,14.71,14.78,66389,0
2013-08-12,14.83,14.95,14.59,14.92,112201,0
2013-08-13,16,16.1,14.95,15.1,434724,0
2013-08-14,15.18,15.25,14.71,15.21,234803,0
2013-08-15,15.15,15.27,14.69,15.09,159335,0
2013-08-16,15.13,15.47,14.94,15.14,225351,0
2013-08-19,15.09,15.36,14.92,15.04,60355,0
2013-08-20,15.1,15.32,14.94,15.18,44781,0
2013-08-21,15.09,15.21,14.88,15.04,70135,0
2013-08-22,15.01,15.38,14.99,15.32,19489,0
2013-08-23,15.32,15.32,14.83,14.9,81419,0
2013-08-26,14.88,14.98,14.6,14.61,72849,0
2013-08-27,14.5,14.77,14.31,14.35,83235,0
2013-08-28,14.32,14.52,14.25,14.3,36037,0
2013-08-29,14.25,14.64,14.25,14.57,62287,0
2013-08-30,14.64,14.73,13.98,14.03,77980,0
2013-09-03,14.16,14.54,14.11,14.25,112438,0
2013-09-04,14.25,14.54,14.13,14.22,171272,0
2013-09-05,14.28,14.3,13.95,14.08,56951,0
2013-09-06,14.24,14.44,14,14.06,131001,0
2013-09-09,14.13,15.07,14.1,14.79,195834,0
2013-09-10,14.85,15.05,14.84,14.96,100734,0
2013-09-11,14.95,15.14,14.74,15.09,108877,0
2013-09-12,15.12,15.34,15.12,15.14,37862,0
2013-09-13,15.2,15.28,14.9,15.18,40942,0
2013-09-16,15.32,15.43,15.06,15.07,65826,0
2013-09-17,15.01,15.09,14.88,14.97,31072,0
2013-09-18,14.87,15.24,14.55,15.13,233995,0
2013-09-19,15.22,15.35,15.04,15.12,95264,0
2013-09-20,15.12,15.17,14.89,14.94,121026,0
2013-09-23,14.97,15,14.19,14.38,223196,0
2013-09-24,14.41,14.96,14.4,14.58,91134,0
2013-09-25,14.64,14.77,14.17,14.46,178382,0
2013-09-26,14.5,14.63,14.31,14.51,87131,0
2013-09-27,14.4,14.63,14.4,14.54,130316,0
2013-09-30,14.38,14.8,14.35,14.68,77243,0
2013-10-01,14.69,14.8,14.38,14.42,226265,0
2013-10-02,14.35,14.84,14.35,14.7,279282,0
2013-10-03,14.63,14.65,14.04,14.17,111784,0
2013-10-04,14.12,14.37,14,14.11,58268,0
2013-10-07,13.98,14.3,13.98,14.23,63140,0
2013-10-08,14.18,14.24,13.65,13.66,212034,0
2013-10-09,13.5,13.79,13.43,13.66,115539,0
2013-10-10,13.84,14.13,13.75,13.88,19655,0
2013-10-11,13.88,14.03,13.84,13.93,55307,0
2013-10-14,13.9,13.93,13.63,13.71,38663,0
2013-10-15,13.71,13.9,13.61,13.71,103874,0
2013-10-16,13.75,13.8,13.63,13.72,122643,0
2013-10-17,13.68,13.95,13.68,13.92,144950,0
2013-10-18,14.05,14.19,13.98,14.07,92793,0
2013-10-21,14.1,15.99,13.79,14.89,494874,0
2013-10-22,15.05,16.42,15.05,15.39,840277,0
2013-10-23,15.32,16.08,15.32,15.75,443187,0
2013-10-24,15.81,16.65,15.81,16.36,608294,0
2013-10-25,16.44,16.49,16.12,16.2,174999,0
2013-10-28,16.26,16.27,15.81,16,200608,0
2013-10-29,16.09,16.34,16.03,16.2,384131,0
2013-10-30,16.25,16.37,15.82,15.9,160980,0
2013-10-31,15.94,16.01,15.71,15.92,145456,0
2013-11-01,15.95,16.13,15.33,15.38,300129,0
2013-11-04,16.97,17.8,15.95,16.15,3048412,0
2013-11-05,16.2,16.9,15.95,16.56,952712,0
2013-11-06,16.65,16.99,16.53,16.7,422071,0
2013-11-07,16.81,16.89,16.63,16.63,547453,0
2013-11-08,16.62,16.91,16.31,16.5,351312,0
2013-11-11,16.52,16.75,16.3,16.5,254031,0
2013-11-12,16.46,17.27,16.44,16.82,1231150,0
2013-11-13,17.45,18.65,17.39,18.42,2414108,0
2013-11-14,18.36,19.39,18.36,19.04,808144,0
2013-11-15,19.18,19.18,18.55,18.74,544288,0
2013-11-18,18.86,19.03,18.56,18.67,391664,0
2013-11-19,18.74,18.76,18.35,18.49,291555,0
2013-11-20,18.66,18.99,18.47,18.63,272446,0
2013-11-21,18.63,19.06,18.5,18.93,222451,0
2013-11-22,18.88,19.35,18.83,19.05,301988,0
2013-11-25,19.05,19.32,18.79,18.91,340500,0
2013-11-26,18.99,20.09,18.99,19.92,413459,0
2013-11-27,19.89,20.09,19.51,19.76,242384,0
2013-11-29,19.8,20.29,19.5,19.85,254574,0
2013-12-02,19.8,19.8,19,19.18,245936,0
2013-12-03,19.1,19.32,19.02,19.21,128127,0
2013-12-04,19.1,19.45,19.1,19.23,107033,0
2013-12-05,19.13,19.45,18.43,18.54,164422,0
2013-12-06,18.64,19.08,18.58,18.79,161315,0
2013-12-09,18.87,19.39,18.87,19.25,340318,0
2013-12-10,19.25,19.58,19.17,19.41,320250,0
2013-12-11,19.38,19.57,18.39,18.43,232997,0
2013-12-12,18.45,18.8,17.71,18.26,256520,0
2013-12-13,18.31,18.64,18.02,18.42,121673,0
2013-12-16,18.55,18.65,17.86,18.03,235300,0
2013-12-17,18.1,18.46,17.82,18.32,171886,0
2013-12-18,18.46,19.1,18.08,18.91,208707,0
2013-12-19,18.74,19.05,18.41,18.69,177000,0
2013-12-20,18.88,19.46,18.78,19.3,431209,0
2013-12-23,19.35,20.11,19.35,19.5,219109,0
2013-12-24,19.6,19.96,19.48,19.55,81898,0
2013-12-26,19.57,19.81,19.06,19.35,127103,0
2013-12-27,19.44,19.5,18.96,19.19,101596,0
2013-12-30,19.23,19.5,19,19.32,120860,0
2013-12-31,19.46,19.98,19.29,19.93,138005,0
2014-01-02,19.9,20,18.95,19.14,182875,0
2014-01-03,19.11,19.89,19.11,19.65,142088,0
2014-01-06,19.65,19.78,19.13,19.16,152157,0
2014-01-07,19.17,19.36,18.52,18.86,175765,0
2014-01-08,18.83,19.06,18.24,18.49,205976,0
2014-01-09,18.5,18.69,18.16,18.44,151397,0
2014-01-10,17.83,17.99,17.08,17.96,1182570,0
2014-01-13,17.16,17.5,17.05,17.16,1076937,0
2014-01-14,17.15,17.49,17.01,17.21,915074,0
2014-01-15,17.25,17.77,17.12,17.37,347982,0
2014-01-16,17.36,17.71,17.11,17.48,680479,0
2014-01-17,17.42,18.08,17.42,17.91,249893,0
2014-01-21,17.98,17.98,17.25,17.31,656941,0
2014-01-22,17.29,18.15,17.29,17.81,124692,0
2014-01-23,17.83,18.18,17.53,17.61,521266,0
2014-01-24,17.69,17.9,17.4,17.51,185175,0
2014-01-27,17.88,18.22,17.18,17.35,459832,0
2014-01-28,17.41,18.23,17.41,17.73,190486,0
2014-01-29,17.56,17.8,17.35,17.71,300537,0
2014-01-30,18,18.3,17.67,17.7,178761,0
2014-01-31,17.5,17.96,17.35,17.64,139177,0
2014-02-03,17.67,17.89,17.02,17.26,170017,0
2014-02-04,17.27,17.5,17.1,17.26,132669,0
2014-02-05,17.25,17.68,17.17,17.51,179383,0
2014-02-06,17.51,18.46,17.47,18.04,259273,0
2014-02-07,18.04,18.7,18.04,18.49,263579,0
2014-02-10,18.45,18.53,17.87,18.19,179272,0
2014-02-11,17.49,17.6,16.89,17.57,320446,0
2014-02-12,17.57,17.7,17.06,17.21,239174,0
2014-02-13,17.05,17.47,16.81,16.95,382017,0
2014-02-14,16.95,17.28,16.35,16.93,626017,0
2014-02-18,17.02,17.19,16.53,16.9,270161,0
2014-02-19,16.81,16.88,16.4,16.49,392942,0
2014-02-20,16.49,16.6,16.29,16.51,406057,0
2014-02-21,16.62,17.37,16.62,17.19,322404,0
2014-02-24,17.18,17.47,17.09,17.29,168748,0
2014-02-25,17.46,17.65,17.26,17.37,222575,0
2014-02-26,17.44,18.56,17.26,18.38,1002399,0
2014-02-27,19.15,19.56,18.44,18.9,622991,0
2014-02-28,18.9,18.9,18.12,18.22,420272,0
2014-03-03,17.99,18.29,17.55,18.05,236938,0
2014-03-04,18.4,18.4,17.92,18.08,186106,0
2014-03-05,18,18.09,17.73,17.85,86718,0
2014-03-06,17.85,18.24,17.75,18.14,237572,0
2014-03-07,18.23,18.39,17.97,18.08,159239,0
2014-03-10,18.01,18.01,17.5,17.7,159058,0
2014-03-11,17.78,17.84,17.16,17.39,192264,0
2014-03-12,17.34,17.51,17.14,17.3,76309,0
2014-03-13,17.38,17.38,17,17.12,141966,0
2014-03-14,17.04,17.63,17.04,17.39,212254,0
2014-03-17,17.45,18.06,17.34,17.44,109556,0
2014-03-18,17.41,17.59,17.26,17.39,71807,0
2014-03-19,17.61,17.8,17.02,17.2,133892,0
2014-03-20,17.18,17.57,17.15,17.35,268940,0
2014-03-21,17.3,17.5,16.33,16.45,603135,0
2014-03-24,16.43,17.07,16.42,16.98,513439,0
2014-03-25,16.94,17.11,16.55,16.72,125326,0
2014-03-26,16.84,16.84,16.41,16.47,176800,0
2014-03-27,16.52,16.66,16.23,16.26,340837,0
2014-03-28,16.34,16.73,16.33,16.51,179532,0
2014-03-31,16.59,16.68,16.19,16.23,317043,0
2014-04-01,16.25,16.86,16.19,16.43,491419,0
2014-04-02,16.48,17.21,16.46,17.07,691086,0
2014-04-03,17.03,17.04,16.7,17,198168,0
2014-04-04,17.14,17.35,16.32,16.69,240019,0
2014-04-07,16.65,16.7,16.12,16.17,138714,0
2014-04-08,16.3,16.7,16.15,16.2,121518,0
2014-04-09,16.2,16.44,15.88,16.4,147629,0
2014-04-10,16.34,16.57,15.95,15.97,148794,0
2014-04-11,15.84,16.03,15.75,15.82,98397,0
2014-04-14,15.97,16.03,15.49,15.72,124281,0
2014-04-15,15.79,16.11,15.41,15.85,291382,0
2014-04-16,15.91,16.09,15.68,15.95,98303,0
2014-04-17,15.91,16.08,15.55,15.88,162082,0
2014-04-21,15.93,16.15,15.64,15.73,138971,0
2014-04-22,15.79,16.49,15.79,16.38,338871,0
2014-04-23,16.42,16.55,16.33,16.4,249807,0
2014-04-24,16.46,16.59,16.25,16.44,85070,0
2014-04-25,16.34,16.34,15.87,15.98,79602,0
2014-04-28,16,16.27,15.63,15.8,136151,0
2014-04-29,15.9,16.18,15.81,16.04,228317,0
2014-04-30,15.99,16.1,15.78,16.07,143736,0
2014-05-01,16.04,16.53,16.04,16.32,147391,0
2014-05-02,16.33,16.73,16.33,16.51,72014,0
2014-05-05,16.38,16.5,16.27,16.44,109923,0
2014-05-06,17.01,17.45,16.25,16.31,230843,0
2014-05-07,16.33,16.39,16.01,16.02,210859,0
2014-05-08,16.05,16.79,15.87,16.67,372974,0
2014-05-09,16.6,16.87,16.49,16.6,346050,0
2014-05-12,16.61,17.21,16.61,16.98,345875,0
2014-05-13,16.89,17.35,16.83,17.11,359627,0
2014-05-14,17.1,17.1,16.49,16.6,97061,0
2014-05-15,16.49,16.49,15.84,16.18,137117,0
2014-05-16,16.91,17.13,16.5,16.9,204332,0
2014-05-19,16.89,17.07,16.8,16.96,135506,0
2014-05-20,16.9,17.15,16.73,16.9,166332,0
2014-05-21,16.95,16.99,16.47,16.5,187420,0
2014-05-22,16.49,16.58,15.38,15.49,1897938,0
2014-05-23,15.45,15.65,14.71,15.01,1618233,0
2014-05-27,15.18,15.58,14.86,14.98,546810,0
2014-05-28,15.03,15.5,14.91,15.15,1196921,0
2014-05-29,15.49,15.49,15.1,15.3,708510,0
2014-05-30,15.52,15.6,15.13,15.25,422758,0
2014-06-02,15.23,15.5,15.11,15.46,463888,0
2014-06-03,15.38,15.38,15.18,15.26,616700,0
2014-06-04,15.24,15.36,15,15.32,699191,0
2014-06-05,15.41,15.67,15.14,15.62,1049340,0
2014-06-06,15.76,16.25,15.71,15.87,1603517,0
2014-06-09,15.81,16.8,15.81,16.36,1320183,0
2014-06-10,16.39,16.95,16.29,16.55,1447700,0
2014-06-11,16.52,16.78,16.45,16.54,776237,0
2014-06-12,16.54,16.65,16.25,16.53,640433,0
2014-06-13,16.53,16.76,16.41,16.55,497644,0
2014-06-16,16.47,16.65,16.21,16.44,323391,0
2014-06-17,16.5,16.73,16.25,16.69,1252728,0
2014-06-18,16.71,16.83,16.4,16.8,910836,0
2014-06-19,16.87,16.99,16.51,16.78,931489,0
2014-06-20,16.78,16.8,15.95,16.09,1445403,0
2014-06-23,16.11,16.52,15.89,16.28,1213539,0
2014-06-24,16.2,16.66,16.11,16.4,3398579,0
2014-06-25,16.32,16.44,15.55,15.95,5717127,0
2014-06-26,15.81,15.85,15.45,15.53,6739068,0
2014-06-27,15.5,15.7,15.12,15.33,5554632,0
2014-06-30,15.33,15.75,15.25,15.72,8862411,0
2014-07-01,15.76,15.93,15.34,15.85,11406876,0
2014-07-02,15.65,15.82,15.46,15.46,11105600,0
2014-07-03,15.66,15.95,15.42,15.76,9921613,0
2014-07-07,15.79,15.88,15.6,15.85,11741494,0
2014-07-08,15.92,16.45,15.92,16.05,23062850,0
2014-07-09,16.06,16.09,15.73,15.77,6855077,0
2014-07-10,15.37,15.45,15.1,15.17,10441923,0
2014-07-11,15.38,15.38,14.68,14.81,5227017,0
2014-07-14,15.2,15.25,14.96,15.23,3663723,0
2014-07-15,15.21,15.23,14.81,14.85,2512440,0
2014-07-16,14.88,15.05,14.64,15,4883929,0
2014-07-17,14.99,14.99,14.51,14.58,3170634,0
2014-07-18,14.5,14.92,14.5,14.68,2447454,0
2014-07-21,14.62,14.75,14.49,14.56,2179293,0
2014-07-22,14.64,14.87,14.57,14.71,1594356,0
2014-07-23,14.7,14.95,14.51,14.83,1732751,0
2014-07-24,14.82,14.91,14.37,14.48,2179598,0
2014-07-25,14.42,14.47,14.09,14.2,1830262,0
2014-07-28,14.21,14.33,13.73,13.91,2595977,0
2014-07-29,13.96,14.09,13.76,13.84,1501526,0
2014-07-30,13.9,13.95,13.5,13.73,1613384,0
2014-07-31,13.63,13.63,13.34,13.51,1762627,0
2014-08-01,13.55,13.71,13.24,13.28,1679175,0
2014-08-04,13.39,13.54,13.25,13.5,1711428,0
2014-08-05,13.48,13.65,13.28,13.34,1941905,0
2014-08-06,13.33,13.43,13.25,13.31,1899734,0
2014-08-07,14.3,14.3,13.3,13.48,3241558,0
2014-08-08,13.48,13.48,13.11,13.15,2651672,0
2014-08-11,13.25,13.26,12.9,13.03,2346222,0
2014-08-12,13,13.08,12.82,12.91,1766544,0
2014-08-13,12.94,13.39,12.9,13.31,2875943,0
2014-08-14,13.39,13.78,13.34,13.7,3246412,0
2014-08-15,13.82,14.06,13.53,13.74,3373780,0
2014-08-18,13.95,14.36,13.88,14.24,2710460,0
2014-08-19,14.49,14.64,14.34,14.45,2751476,0
2014-08-20,14.41,14.45,14.2,14.34,2141486,0
2014-08-21,14.34,14.46,14.23,14.36,1765223,0
2014-08-22,14.36,14.42,14.23,14.36,1327946,0
2014-08-25,14.47,14.56,14.28,14.31,2369681,0
2014-08-26,14.33,14.55,14.2,14.52,1321728,0
2014-08-27,14.56,14.6,14.41,14.58,1648975,0
2014-08-28,14.54,14.86,14.42,14.79,2094734,0
2014-08-29,14.78,14.95,14.59,14.8,2012308,0
2014-09-02,14.93,14.96,14.69,14.8,1598790,0
2014-09-03,14.84,14.9,14.39,14.44,2075509,0
2014-09-04,14.48,14.74,14.33,14.34,1600626,0
2014-09-05,14.32,14.49,14.1,14.2,2791733,0
2014-09-08,14.19,14.33,14.04,14.12,1730523,0
2014-09-09,14.14,14.14,13.79,13.89,2068038,0
2014-09-10,13.89,14.04,13.75,13.93,1690494,0
2014-09-11,13.89,14.22,13.89,14.18,1477203,0
2014-09-12,14.14,14.18,13.93,14.08,1103087,0
2014-09-15,14.36,14.36,13.94,14.16,2284217,0
2014-09-16,14.1,14.25,14.03,14.04,1308753,0
2014-09-17,14.15,14.47,14.09,14.3,2707720,0
2014-09-18,14.29,14.56,14.27,14.5,2636493,0
2014-09-19,14.51,14.56,13.9,14.17,9744300,0
2014-09-22,14.08,14.08,13.44,13.48,2038738,0
2014-09-23,13.4,13.53,13.27,13.42,1596579,0
2014-09-24,13.35,13.59,13.17,13.45,2184741,0
2014-09-25,13.43,13.61,13.26,13.32,1655842,0
2014-09-26,13.33,13.41,13.12,13.3,928652,0
2014-09-29,13.14,13.19,12.93,13.01,2096889,0
2014-09-30,13.03,13.2,12.78,12.94,2140389,0
2014-10-01,12.92,12.98,12.61,12.75,1585996,0
2014-10-02,12.76,13.42,12.72,13.39,7579868,0
2014-10-03,13.42,13.63,13.32,13.51,1729713,0
2014-10-06,13.53,13.67,13.3,13.61,1754791,0
2014-10-07,13.54,13.74,13.4,13.42,2300486,0
2014-10-08,13.41,13.87,13.25,13.79,2021191,0
2014-10-09,13.76,13.84,13.09,13.2,2289022,0
2014-10-10,13.16,13.2,12.59,12.81,2802491,0
2014-10-13,12.83,13.11,12.71,12.73,2392539,0
2014-10-14,12.86,13.14,12.69,12.92,2266499,0
2014-10-15,12.7,13.51,12.62,13.35,2837360,0
2014-10-16,13.16,13.52,12.97,13.21,2577294,0
2014-10-17,13.39,13.69,13.23,13.49,1977797,0
2014-10-20,13.4,13.88,13.4,13.82,3200731,0
2014-10-21,13.85,14.15,13.7,13.85,1854861,0
2014-10-22,13.85,13.98,13.5,13.52,2143737,0
2014-10-23,13.63,13.92,13.46,13.81,1870226,0
2014-10-24,13.81,13.9,13.46,13.78,2124422,0
2014-10-27,13.7,13.8,13.4,13.74,1586136,0
2014-10-28,13.75,14.08,13.66,14.05,1812036,0
2014-10-29,14.04,14.07,13.42,13.57,2079868,0
2014-10-30,13.53,13.9,13.41,13.81,1387828,0
2014-10-31,13.99,14.22,13.69,13.69,1444495,0
2014-11-03,13.69,13.82,13.47,13.62,1990021,0
2014-11-04,13.56,13.68,13.32,13.44,1092494,0
2014-11-05,13.64,13.72,13.42,13.61,1860171,0
2014-11-06,14.03,14.25,13.6,14.08,2027568,0
2014-11-07,14.06,14.31,13.94,14.3,1976586,0
2014-11-10,14.49,14.78,14.48,14.78,3344773,0
2014-11-11,14.82,15.09,14.7,15.07,2704865,0
2014-11-12,14.96,15.09,14.87,14.94,1645593,0
2014-11-13,14.93,15.03,14.77,14.78,1765891,0
2014-11-14,14.78,15,14.71,14.87,1712816,0
2014-11-17,14.91,15.06,14.64,14.75,1943959,0
2014-11-18,14.79,14.93,14.51,14.62,1457149,0
2014-11-19,14.62,14.65,14.27,14.41,1420729,0
2014-11-20,14.4,15,14.23,14.87,2112412,0
2014-11-21,15.1,15.14,14.85,14.98,1859555,0
2014-11-24,14.98,15.22,14.95,15.21,1183026,0
2014-11-25,15.19,15.32,15.04,15.3,1566052,0
2014-11-26,15.29,15.36,15.07,15.34,1159644,0
2014-11-28,15.34,15.42,15.1,15.26,721022,0
2014-12-01,15.27,15.3,14.95,15.08,1946767,0
2014-12-02,15.1,15.19,15,15.1,1408859,0
2014-12-03,15.13,15.31,15.02,15.11,1509685,0
2014-12-04,15.02,15.13,14.95,15.06,2147004,0
2014-12-05,15.06,15.32,14.98,15.18,1614064,0
2014-12-08,15.18,15.27,15,15.1,2322507,0
2014-12-09,14.98,15.2,14.89,15.11,1442529,0
2014-12-10,15.08,15.08,14.54,14.56,1995705,0
2014-12-11,14.58,14.62,14.38,14.4,1525312,0
2014-12-12,14.28,14.33,14.11,14.15,1322665,0
2014-12-15,14.17,14.29,13.59,13.84,1585256,0
2014-12-16,13.78,13.92,13.62,13.82,1452937,0
2014-12-17,13.88,14.45,13.79,14.41,1423987,0
2014-12-18,14.6,14.66,14.42,14.62,1175765,0
2014-12-19,14.56,14.61,14.34,14.49,1859734,0
2014-12-22,14.52,14.6,14.34,14.5,1230262,0
2014-12-23,14.54,14.75,14.47,14.54,1569572,0
2014-12-24,14.54,14.7,14.44,14.61,404439,0
2014-12-26,14.68,14.83,14.63,14.65,1071970,0
2014-12-29,14.62,15,14.62,14.89,769969,0
2014-12-30,14.86,15.03,14.86,15,985162,0
2014-12-31,15.01,15.3,15.01,15.25,1281959,0
2015-01-02,15.36,15.36,14.84,15.12,1108491,0
2015-01-05,15.01,15.1,14.87,15.05,1080270,0
2015-01-06,15.08,15.24,14.87,15.01,1884002,0
2015-01-07,15.1,15.75,15.03,15.69,2369014,0
2015-01-08,15.85,15.98,15.73,15.89,1663250,0
2015-01-09,15.97,16.22,15.88,15.97,1417326,0
2015-01-12,15.96,16.47,15.77,16.03,1467093,0
2015-01-13,16.23,16.57,14.97,15.31,3379460,0
2015-01-14,15.1,15.53,14.86,15.23,1533645,0
2015-01-15,15.3,15.41,14.01,14.06,3739137,0
2015-01-16,13.97,14.53,13.68,14.34,3680497,0
2015-01-20,14.13,14.32,13.48,13.59,2134529,0
2015-01-21,13.59,13.88,13.56,13.74,1616627,0
2015-01-22,13.84,13.88,13.53,13.73,1687494,0
2015-01-23,13.74,13.8,13.48,13.65,1170718,0
2015-01-26,13.79,14.25,13.64,14.15,1982811,0
2015-01-27,13.98,14.29,13.88,14.19,1128924,0
2015-01-28,14.2,14.57,14.1,14.23,1553813,0
2015-01-29,14.25,14.8,14.24,14.59,1314165,0
2015-01-30,14.46,14.79,14.17,14.33,1018031,0
2015-02-02,14.32,14.65,14.21,14.41,703024,0
2015-02-03,14.42,14.78,14.31,14.73,1009110,0
2015-02-04,14.54,15.28,14.54,15.1,2135587,0
2015-02-05,15.1,15.38,14.78,14.99,1166120,0
2015-02-06,15.01,15.16,14.95,15.07,1295722,0
2015-02-09,15.07,15.54,15,15.15,1702764,0
2015-02-10,15.25,15.45,14.93,15.21,1097327,0
2015-02-11,15.22,15.51,15,15.1,816566,0
2015-02-12,15.16,15.51,14.99,15.49,1182186,0
2015-02-13,15.45,15.72,15.42,15.64,788456,0
2015-02-17,15.65,16.05,15.5,15.8,1558698,0
2015-02-18,15.8,15.98,15.66,15.9,1431068,0
2015-02-19,15.89,16.03,15.71,15.84,895103,0
2015-02-20,15.78,15.87,15.42,15.67,937272,0
2015-02-23,15.61,15.67,15.33,15.52,675195,0
2015-02-24,15.68,16,15.67,15.87,2157132,0
2015-02-25,15.9,16.14,15.76,15.91,1698079,0
2015-02-26,15.88,16,15.55,15.8,1345314,0
2015-02-27,15.83,16.05,15.8,15.88,1034297,0
2015-03-02,15.91,16.06,15.87,15.91,1438200,0
2015-03-03,15.66,15.75,14.71,14.99,3286800,0
2015-03-04,14.96,15.17,14.62,15.11,2201800,0
2015-03-05,15.1,15.12,14.85,14.97,2040700,0
2015-03-06,14.82,14.99,14.63,14.66,1243500,0
2015-03-09,14.62,14.69,14.48,14.57,1551900,0
2015-03-10,14.49,14.56,14.33,14.38,1052700,0
2015-03-11,14.37,14.64,14.25,14.57,1029300,0
2015-03-12,14.63,14.96,14.63,14.94,718800,0
2015-03-13,14.9,14.94,14.48,14.7,1204200,0
2015-03-16,14.75,14.98,14.68,14.83,856700,0
2015-03-17,14.78,14.8,14.49,14.59,964500,0
2015-03-18,14.59,15.08,14.42,14.98,707900,0
2015-03-19,15.11,15.45,14.91,15.03,1150500,0
2015-03-20,15.1,15.45,15.05,15.21,2319000,0
2015-03-23,15.25,15.27,15.07,15.08,1308000,0
2015-03-24,15.1,15.48,14.93,15.43,2513300,0
2015-03-25,15.43,15.61,14.93,14.93,990500,0
2015-03-26,14.88,15.02,14.68,14.8,937900,0
2015-03-27,14.81,15.15,14.78,15.02,1199800,0
2015-03-30,15.04,15.49,15.04,15.47,1156700,0
2015-03-31,15.46,15.85,15.3,15.43,1378800,0
2015-04-01,15.46,15.5,15.03,15.15,1420500,0
2015-04-02,15.16,15.58,15.16,15.48,1771600,0
2015-04-06,15.39,15.81,15.2,15.29,1052000,0
2015-04-07,15.29,15.36,14.99,15.11,1175727,0
2015-04-08,15.1,15.36,15.07,15.3,792900,0
2015-04-09,15.29,15.29,14.77,15,1054853,0
2015-04-10,15,15.12,14.63,15.09,1547800,0
2015-04-13,15.1,15.15,14.83,15.03,1183400,0
2015-04-14,15.08,15.16,14.82,15.16,2078700,0
2015-04-15,15.24,15.4,15.06,15.21,1601340,0
2015-04-16,15.18,15.21,14.7,14.89,1400554,0
2015-04-17,14.77,15.01,14.62,14.97,1611900,0
2015-04-20,15.06,15.09,14.77,14.99,1169579,0
2015-04-21,15,15.18,14.95,15.08,853904,0
2015-04-22,15.06,15.11,14.82,15.03,1096056,0
2015-04-23,14.93,14.99,14.4,14.58,1797700,0
2015-04-24,14.59,14.8,14.32,14.78,991000,0
2015-04-27,14.84,14.99,14.58,14.65,743900,0
2015-04-28,14.64,14.84,14.42,14.77,1230000,0
2015-04-29,14.75,14.77,14.27,14.47,1442500,0
2015-04-30,14.4,14.62,14.24,14.28,1494200,0
2015-05-01,14.28,14.51,14.26,14.41,818500,0
2015-05-04,14.4,14.63,14.27,14.44,1297900,0
2015-05-05,14.44,14.53,14.3,14.43,3289200,0
2015-05-06,14.44,14.49,14.23,14.35,1691827,0
2015-05-07,14.33,14.63,14.16,14.56,1674973,0
2015-05-08,15.23,15.23,14.46,14.73,1530000,0
2015-05-11,14.71,14.79,14.28,14.37,1140700,0
2015-05-12,14.32,14.34,13.94,14.23,1361951,0
2015-05-13,14.23,14.29,14.01,14.13,1161500,0
2015-05-14,14.22,14.33,14.06,14.26,865400,0
2015-05-15,14.21,14.56,14.13,14.51,879309,0
2015-05-18,14.51,14.7,14.36,14.69,783560,0
2015-05-19,14.8,15.06,14.6,14.74,1056600,0
2015-05-20,14.77,14.98,14.51,14.9,900100,0
2015-05-21,14.88,14.98,14.67,14.87,798800,0
2015-05-22,14.86,14.95,14.56,14.59,940400,0
2015-05-26,14.59,14.75,14.4,14.53,786170,0
2015-05-27,14.53,14.67,14.29,14.63,826200,0
2015-05-28,14.59,14.91,14.53,14.71,685161,0
2015-05-29,14.67,14.67,14.37,14.42,743600,0
2015-06-01,14.88,15.05,14.68,14.69,1980016,0
2015-06-02,14.66,14.83,14.55,14.69,1012544,0
2015-06-03,14.76,14.99,14.54,14.88,1093300,0
2015-06-04,14.83,14.88,14.41,14.58,715400,0
2015-06-05,14.58,14.66,14.28,14.58,766800,0
2015-06-08,14.57,14.7,14.41,14.54,508100,0
2015-06-09,14.54,14.59,14.22,14.41,522287,0
2015-06-10,14.46,14.69,14.36,14.61,1464647,0
2015-06-11,14.68,15,14.61,14.88,1107404,0
2015-06-12,14.86,15.1,14.74,14.98,1229400,0
2015-06-15,14.98,15.2,14.92,14.95,1103800,0
2015-06-16,14.96,14.97,14.69,14.88,1452500,0
2015-06-17,14.89,14.94,14.75,14.84,908600,0
2015-06-18,14.85,15.36,14.82,15.07,1390400,0
2015-06-19,15.12,15.38,15.05,15.32,1559400,0
2015-06-22,15.4,15.59,15.33,15.5,1298200,0
2015-06-23,15.55,15.75,15.46,15.63,1256140,0
2015-06-24,15.8,16.08,15.7,15.99,2576700,0
2015-06-25,16.05,16.15,15.93,16.05,1391200,0
2015-06-26,16.06,16.12,15.74,15.84,1904200,0
2015-06-29,15.85,16.05,15.48,15.5,1259400,0
2015-06-30,15.6,15.7,15.19,15.3,2308180,0
2015-07-01,15.47,15.47,14.9,15.26,5022800,0
2015-07-02,15.26,15.5,14.94,15,2485400,0
2015-07-06,14.99,15.31,14.75,14.9,1421800,0
2015-07-07,14.88,15.31,14.71,15.28,2690800,0
2015-07-08,15.2,15.44,15.01,15.07,986000,0
2015-07-09,15.27,15.37,15.09,15.13,714500,0
2015-07-10,15.23,15.38,15.1,15.22,696400,0
2015-07-13,15.27,15.32,15.17,15.29,486200,0
2015-07-14,15.31,15.35,15.16,15.28,956690,0
2015-07-15,15.28,15.39,15.16,15.28,1617752,0
2015-07-16,15.31,15.39,15.12,15.13,667000,0
2015-07-17,15.16,15.19,14.8,14.99,891600,0
2015-07-20,15.02,15.03,14.59,14.76,792100,0
2015-07-21,14.77,14.96,14.64,14.78,789700,0
2015-07-22,14.77,15.13,14.74,14.98,827300,0
2015-07-23,15.03,15.08,14.61,14.74,835500,0
2015-07-24,14.75,14.77,14.44,14.49,1217200,0
2015-07-27,14.45,14.6,14.33,14.49,875300,0
2015-07-28,14.52,14.75,14.4,14.59,746300,0
2015-07-29,14.62,14.83,14.41,14.74,711800,0
2015-07-30,14.7,14.77,14.55,14.65,1077100,0
2015-07-31,14.7,15.01,14.62,14.8,1045700,0
2015-08-03,14.78,14.93,14.71,14.81,955514,0
2015-08-04,14.81,14.9,14.38,14.5,878900,0
2015-08-05,14.52,14.66,14.05,14.36,1363600,0
2015-08-06,14.36,14.41,14.16,14.23,1006843,0
2015-08-07,14.99,15.34,14.76,14.8,27724700,0
2015-08-10,15,15.1,14.65,14.86,2862300,0
2015-08-11,14.86,15,14.64,14.82,2100400,0
2015-08-12,14.72,14.72,14.25,14.49,2582600,0
2015-08-13,14.5,14.83,14.31,14.69,1928600,0
2015-08-14,14.66,14.78,14.46,14.77,1646400,0
2015-08-17,14.72,15.15,14.58,15.15,1941500,0
2015-08-18,15.15,15.53,15.04,15.49,2258000,0
2015-08-19,15.42,15.7,15.3,15.67,2440800,0
2015-08-20,15.51,15.59,15.19,15.2,1702200,0
2015-08-21,15,15.1,14.76,14.82,1693500,0
2015-08-24,14.4,14.47,13.34,13.85,3400802,0
2015-08-25,14.26,14.32,13.3,13.31,1959200,0
2015-08-26,13.66,13.67,13.15,13.64,1800900,0
2015-08-27,13.77,13.92,13.56,13.88,2973100,0
2015-08-28,13.87,14.03,13.59,13.72,2212800,0
2015-08-31,13.72,13.94,13.6,13.88,1942100,0
2015-09-01,13.62,13.74,13.46,13.52,2201100,0
2015-09-02,13.66,13.98,13.36,13.98,1490300,0
2015-09-03,14.02,14.16,13.94,14.08,1045700,0
2015-09-04,13.92,14.17,13.75,13.83,1125700,0
2015-09-08,14.03,14.32,13.96,14.31,843900,0
2015-09-09,14.45,14.52,14.14,14.21,1385100,0
2015-09-10,14.08,14.3,13.84,14.07,1436412,0
2015-09-11,14.03,14.28,13.94,14.27,946100,0
2015-09-14,14.28,14.28,14.02,14.17,633800,0
2015-09-15,14.16,14.31,14.1,14.25,791700,0
2015-09-16,14.24,14.49,14.18,14.44,1055600,0
2015-09-17,14.42,14.84,14.32,14.56,1114636,0
2015-09-18,14.41,14.45,14.1,14.33,3258300,0
2015-09-21,14.42,14.66,13.88,14.08,1832900,0
2015-09-22,13.9,13.96,13.47,13.82,1550300,0
2015-09-23,13.84,13.88,13.69,13.71,1439200,0
2015-09-24,13.6,13.85,13.29,13.82,1253243,0
2015-09-25,13.98,14.17,13.88,14.02,1756000,0
2015-09-28,13.95,13.99,13.08,13.35,1722729,0
2015-09-29,13.4,13.4,12.89,13.03,1616300,0
2015-09-30,13.2,13.21,12.94,13.09,1643200,0
2015-10-01,13.12,13.38,13.05,13.3,1708700,0
2015-10-02,13.13,13.58,13.04,13.53,1661300,0
2015-10-05,13.67,14.22,13.63,14.21,1627961,0
2015-10-06,14.17,14.34,13.77,13.8,1402300,0
2015-10-07,13.83,14.25,13.76,14.23,2203800,0
2015-10-08,14.18,14.6,14.15,14.43,1447500,0
2015-10-09,14.47,14.47,14.26,14.38,1097300,0
2015-10-12,14.41,14.41,14.14,14.28,1073542,0
2015-10-13,14.19,14.49,13.93,13.95,3454500,0
2015-10-14,13.94,13.97,13.4,13.54,2069200,0
2015-10-15,13.61,13.77,13.31,13.76,1867100,0
2015-10-16,13.82,13.85,13.45,13.61,1459900,0
2015-10-19,13.53,13.81,13.5,13.68,1113700,0
2015-10-20,13.67,14.02,13.67,13.98,1190080,0
2015-10-21,14.05,14.17,13.88,13.9,1473800,0
2015-10-22,13.92,13.92,13.41,13.61,1349700,0
2015-10-23,13.68,13.84,13.49,13.73,1453400,0
2015-10-26,13.73,13.89,13.41,13.6,1027200,0
2015-10-27,13.57,13.61,13.04,13.14,1239900,0
2015-10-28,13.18,13.55,12.97,13.43,1788200,0
2015-10-29,13.35,13.42,12.84,13.13,3701000,0
2015-10-30,13.09,13.15,12.84,12.98,2122900,0
2015-11-02,12.93,13.28,12.93,13.09,2107968,0
2015-11-03,13.06,13.17,12.86,13,1649300,0
2015-11-04,13.01,13.1,12.79,12.81,1506082,0
2015-11-05,12.82,12.93,12.39,12.59,2533100,0
2015-11-06,13.02,13.47,12.94,13.29,3781200,0
2015-11-09,13.3,13.47,12.63,12.94,2341195,0
2015-11-10,12.94,13.45,12.79,13.4,2977400,0
2015-11-11,13.41,13.82,13.29,13.67,1935800,0
2015-11-12,13.55,13.6,12.96,12.97,1295400,0
2015-11-13,12.99,13.27,12.77,12.81,1922600,0
2015-11-16,12.78,13.29,12.77,13.22,1308300,0
2015-11-17,13.32,13.38,13.14,13.21,1419100,0
2015-11-18,13.19,13.52,13.09,13.47,1283700,0
2015-11-19,13.49,13.72,13.41,13.56,971700,0
2015-11-20,13.66,13.77,13.49,13.65,1188200,0
2015-11-23,13.6,13.97,13.59,13.77,1660900,0
2015-11-24,13.66,14.06,13.64,13.98,2143300,0
2015-11-25,13.98,14.31,13.98,14.3,1386900,0
2015-11-27,14.33,14.38,14.05,14.12,563000,0
2015-11-30,14.15,14.15,13.88,13.95,1388700,0
2015-12-01,14.01,14.33,13.82,14.2,1378950,0
2015-12-02,14.19,14.2,13.64,13.77,2151539,0
2015-12-03,13.79,13.87,13.54,13.68,2078786,0
2015-12-04,13.72,13.91,13.54,13.74,1459800,0
2015-12-07,13.71,13.8,13.41,13.51,1580000,0
2015-12-08,13.35,13.54,13.04,13.1,1961828,0
2015-12-09,13.07,13.33,12.71,12.78,2408100,0
2015-12-10,12.79,13.12,12.74,13.08,1779300,0
2015-12-11,12.87,12.92,12.55,12.56,1732300,0
2015-12-14,12.55,12.7,12.32,12.58,2556812,0
2015-12-15,12.65,12.91,12.6,12.77,1453600,0
2015-12-16,12.91,13.25,12.86,13.19,1689600,0
2015-12-17,13.21,13.21,12.65,12.73,1491100,0
2015-12-18,12.69,12.72,12.28,12.5,8684400,0
2015-12-21,12.55,12.87,12.47,12.78,1945600,0
2015-12-22,12.79,12.98,12.51,12.93,1523527,0
2015-12-23,13.01,13.08,12.84,13.03,1144800,0
2015-12-24,13.01,13.1,12.97,13,447202,0
2015-12-28,12.92,12.965,12.715,12.83,1041129,0
2015-12-29,12.94,13.04,12.73,12.91,1314926,0
2015-12-30,12.92,12.92,12.74,12.76,1070254,0
2015-12-31,12.75,12.85,12.65,12.67,1407314,0
2016-01-04,12.47,12.47,12.06,12.17,2067275,0
2016-01-05,12.23,12.3,12.06,12.1,1424869,0
2016-01-06,11.93,12.12,11.67,11.7,2178013,0
2016-01-07,11.38,11.63,11.09,11.17,2984371,0
2016-01-08,11.27,11.27,10.655,10.67,3334468,0
2016-01-11,10.76,10.8,10.485,10.76,2019870,0
2016-01-12,10.87,10.985,10.29,10.65,2280397,0
2016-01-13,10.73,10.97,10.071,10.26,1639187,0
2016-01-14,10.56,10.93,10.41,10.57,1941249,0
2016-01-15,10.25,10.55,10.1,10.43,1930671,0
2016-01-19,10.58,10.6,9.82,10.08,1984800,0
2016-01-20,9.86,9.96,9.345,9.84,2714769,0
2016-01-21,9.9,10.19,9.79,9.92,1723118,0
2016-01-22,10.11,10.56,10.0766,10.26,1890275,0
2016-01-25,10.18,10.23,9.85,9.86,1935591,0
2016-01-26,9.95,10.32,9.74,10.19,1384943,0
2016-01-27,10.22,10.51,10.05,10.11,1618735,0
2016-01-28,10.27,10.46,9.985,10.07,1148860,0
2016-01-29,10.15,10.6,10.09,10.54,2764868,0
2016-02-01,10.49,10.565,10.2,10.5,1543602,0
2016-02-02,10.34,10.35,9.875,9.93,1635182,0
2016-02-03,10.03,10.14,9.58,10.13,2544702,0
2016-02-04,10.06,10.5,9.67,10.11,1516938,0
2016-02-05,10.06,10.14,9.5,9.55,2315074,0
2016-02-08,9.39,9.43,8.945,9.2,2687475,0
2016-02-09,9.05,9.42,8.83,9.29,1776518,0
2016-02-10,9.39,9.61,9.16,9.48,1361746,0
2016-02-11,9.25,9.4,8.865,9.05,2176221,0
2016-02-12,9.18,9.4756,9.1375,9.44,1541671,0
2016-02-16,9.62,9.68,9.35,9.68,1251325,0
2016-02-17,9.75,9.82,9.54,9.57,1471925,0
2016-02-18,9.59,9.62,9.27,9.42,1732937,0
2016-02-19,9.39,9.5,9.28,9.46,1235826,0
2016-02-22,9.58,9.93,9.58,9.82,2335748,0
2016-02-23,9.79,9.91,9.6085,9.87,1342939,0
2016-02-24,9.74,10.07,9.58,10.07,1082896,0
2016-02-25,10.06,10.27,9.95,10.26,1789364,0
2016-02-26,11.06,11.06,10.17,10.26,2675511,0
2016-02-29,10.41,10.52,10.27,10.31,2960614,0
2016-03-01,10.35,10.53,10.04,10.49,3452078,0
2016-03-02,10.48,10.71,10.43,10.71,2673998,0
2016-03-03,10.8,11.02,10.72,10.96,3540740,0
2016-03-04,10.99,11.05,10.67,10.68,2614386,0
2016-03-07,10.69,10.96,10.64,10.96,2718209,0
2016-03-08,10.92,10.95,10.505,10.54,1865176,0
2016-03-09,10.62,10.83,10.36,10.83,2215525,0
2016-03-10,10.85,10.995,10.665,10.79,1676823,0
2016-03-11,10.95,11.41,10.84,11.4,1908284,0
2016-03-14,11.37,11.38,11.11,11.29,2588471,0
2016-03-15,11.19,11.26,11.085,11.15,1060187,0
2016-03-16,11.07,11.46,11.01,11.41,1496966,0
2016-03-17,11.38,11.86,11.34,11.81,2736481,0
2016-03-18,11.89,12.055,11.77,11.89,3028591,0
2016-03-21,11.84,11.99,11.615,11.79,1486779,0
2016-03-22,11.66,11.85,11.63,11.67,871008,0
2016-03-23,11.62,11.635,11.27,11.28,1167695,0
2016-03-24,11.26,11.34,11.12,11.31,1325635,0
2016-03-28,11.33,11.44,11.18,11.37,1521625,0
2016-03-29,11.42,11.71,11.33,11.68,1971297,0
2016-03-30,11.87,11.87,11.53,11.58,2177832,0
2016-03-31,11.55,11.82,11.55,11.78,1695806,0
2016-04-01,11.62,11.71,11.52,11.68,1111733,0
2016-04-04,11.69,11.77,11.32,11.47,1095037,0
2016-04-05,11.32,11.61,11.27,11.51,1017106,0
2016-04-06,11.52,11.83,11.44,11.78,1218362,0
2016-04-07,11.68,11.84,11.55,11.63,1697415,0
2016-04-08,11.81,11.95,11.625,11.66,902642,0
2016-04-11,11.79,11.94,11.69,11.72,833822,0
2016-04-12,11.72,11.89,11.6,11.86,882631,0
2016-04-13,11.97,12.315,11.92,12.24,2631024,0
2016-04-14,12.23,12.48,12.12,12.32,2365724,0
2016-04-15,12.29,12.47,12.24,12.42,1026216,0
2016-04-18,12.32,12.49,12.24,12.46,798088,0
2016-04-19,12.41,12.64,12.07,12.26,1111666,0
2016-04-20,12.24,12.41,12.07,12.29,1128857,0
2016-04-21,12.3,12.56,12.26,12.29,1274453,0
2016-04-22,12.27,12.49,12.26,12.35,1329855,0
2016-04-25,12.34,12.43,12.19,12.34,1088534,0
2016-04-26,12.35,12.5,12.25,12.46,1424902,0
2016-04-27,12.7,12.81,12.44,12.64,1524916,0
2016-04-28,12.57,12.6,11.8,11.8,3035389,0
2016-04-29,11.81,11.85,11.48,11.6,1909444,0
2016-05-02,11.64,11.89,11.56,11.79,1347231,0
2016-05-03,11.65,11.67,11.375,11.45,859392,0
2016-05-04,11.32,11.49,11.14,11.28,1128310,0
2016-05-05,11.38,11.41,11.165,11.22,1194329,0
2016-05-06,11.15,11.41,11.07,11.23,1155868,0
2016-05-09,11.23,11.465,11.2,11.3,1748526,0
2016-05-10,11.35,11.465,11.29,11.38,811111,0
2016-05-11,11.32,11.34,10.99,11.07,1412788,0
2016-05-12,11.1,11.19,10.67,10.88,1663839,0
2016-05-13,10.85,11.03,10.7,10.72,1185969,0
2016-05-16,10.77,10.885,10.69,10.82,1215921,0
2016-05-17,10.83,11.165,10.78,10.85,1384855,0
2016-05-18,10.82,10.99,10.67,10.75,1173666,0
2016-05-19,10.62,10.75,10.49,10.69,1031537,0
2016-05-20,10.74,11.07,10.74,11.07,1205811,0
2016-05-23,11.02,11.11,10.925,11.01,936950,0
2016-05-24,11.15,11.76,11.12,11.71,2465782,0
2016-05-25,11.76,11.86,11.5,11.7,1363625,0
2016-05-26,11.71,11.885,11.61,11.72,1259034,0
2016-05-27,11.76,11.98,11.58,11.77,1296545,0
2016-05-31,11.83,11.86,11.62,11.66,2168307,0
2016-06-01,11.6,11.85,11.56,11.84,1224398,0
2016-06-02,11.77,11.83,11.51,11.54,2424317,0
2016-06-03,11.49,11.67,11.4,11.62,1317948,0
2016-06-06,11.66,11.8,11.58,11.75,915006,0
2016-06-07,11.73,12.14,11.67,12.12,1916527,0
2016-06-08,12.12,12.33,12.05,12.29,1466780,0
2016-06-09,12.16,12.3,12.09,12.28,1286120,0
2016-06-10,12.19,12.22,11.92,11.96,1047885,0
2016-06-13,11.86,12.06,11.6,11.62,1561051,0
2016-06-14,11.55,11.72,11.435,11.52,2296995,0
2016-06-15,11.61,11.9,11.53,11.84,2107903,0
2016-06-16,11.71,11.765,11.54,11.74,1689924,0
2016-06-17,11.77,12.05,11.55,12,2331362,0
2016-06-20,12.23,12.37,12.05,12.06,1301443,0
2016-06-21,12.18,12.25,11.79,11.99,1478810,0
2016-06-22,12,12.269,11.93,12.07,1257037,0
2016-06-23,12.28,12.37,12.12,12.37,837124,0
2016-06-24,11.7,11.98,11.59,11.69,2906089,0
2016-06-27,11.52,11.57,11.085,11.17,2160308,0
2016-06-28,11.32,11.555,11.24,11.4,1932251,0
2016-06-29,11.6,11.79,11.48,11.68,1663893,0
2016-06-30,11.68,11.825,11.54,11.82,1499541,0
2016-07-01,11.85,12.23,11.8,12.04,1217664,0
2016-07-05,11.97,11.97,11.59,11.8,1092055,0
2016-07-06,11.68,12.025,11.6,11.99,1225377,0
2016-07-07,12.01,12.3,11.99,12.3,1462165,0
2016-07-08,12.5,12.88,12.46,12.75,2969127,0
2016-07-11,12.88,12.95,12.75,12.89,1888202,0
2016-07-12,13,13.19,12.89,13.06,2077139,0
2016-07-13,13.13,13.23,12.9,13.1,1475003,0
2016-07-14,13.24,13.26,13.07,13.07,1005794,0
2016-07-15,13.17,13.22,13.01,13.17,1211410,0
2016-07-18,13.17,13.3,13.09,13.28,920905,0
2016-07-19,13.27,13.35,13.12,13.18,951445,0
2016-07-20,13.18,13.36,13.1,13.27,863787,0
2016-07-21,13.27,13.37,13.18,13.33,1216824,0
2016-07-22,13.29,13.38,13.11,13.35,1170644,0
2016-07-25,13.29,13.44,13.27,13.35,1225240,0
2016-07-26,13.4,13.48,13.27,13.43,1924315,0
2016-07-27,13.99,14.16,13.66,13.99,2728617,0
2016-07-28,13.98,14.07,13.82,13.93,2618997,0
2016-07-29,13.93,14,13.345,13.45,2440361,0
2016-08-01,13.42,13.53,13.29,13.51,1752214,0
2016-08-02,13.54,13.61,13.14,13.22,2023706,0
2016-08-03,13.13,13.5,13.12,13.41,2471478,0
2016-08-04,13.42,13.53,13.21,13.47,1847476,0
2016-08-05,13.59,13.84,13.59,13.73,2176343,0
2016-08-08,13.75,13.87,13.565,13.6,1061217,0
2016-08-09,13.62,13.665,13.52,13.59,1084600,0
2016-08-10,13.64,13.66,13.41,13.52,1086353,0
2016-08-11,13.62,13.72,13.5,13.65,1077065,0
2016-08-12,13.62,13.715,13.5,13.61,1290580,0
2016-08-15,13.69,14.03,13.66,13.85,1588032,0
2016-08-16,13.77,13.81,13.64,13.68,939736,0
2016-08-17,13.67,13.75,13.41,13.42,3084518,0
2016-08-18,13.45,13.66,13.44,13.6,1018209,0
2016-08-19,13.56,13.72,13.47,13.72,1160409,0
2016-08-22,13.68,13.76,13.54,13.69,1101945,0
2016-08-23,13.81,14.2,13.81,14.07,2469396,0
2016-08-24,14.04,14.12,13.78,13.8,897618,0
2016-08-25,13.76,13.97,13.76,13.8,835982,0
2016-08-26,13.87,13.94,13.62,13.74,1913304,0
2016-08-29,13.78,13.85,13.52,13.61,1947568,0
2016-08-30,13.61,13.73,13.59,13.7,1618116,0
2016-08-31,13.67,13.74,13.4,13.56,2023103,0
2016-09-01,13.58,13.67,13.27,13.37,1226451,0
2016-09-02,13.51,13.6,13.32,13.44,1509158,0
2016-09-06,13.52,13.53,13.32,13.48,741870,0
2016-09-07,13.47,13.77,13.47,13.67,1002098,0
2016-09-08,13.63,13.63,13.44,13.46,801731,0
2016-09-09,13.29,13.29,12.62,12.81,2200784,0
2016-09-12,12.69,13.06,12.67,13.03,1161784,0
2016-09-13,12.9,12.99,12.49,12.55,1161611,0
2016-09-14,12.63,12.67,12.42,12.54,1658181,0
2016-09-15,12.5,12.66,12.38,12.55,1325277,0
2016-09-16,12.49,12.5,12.31,12.38,2012346,0
2016-09-19,12.47,12.79,12.47,12.55,1081896,0
2016-09-20,12.8,12.878,12.31,12.38,1899654,0
2016-09-21,12.45,12.575,12.235,12.53,1118968,0
2016-09-22,12.71,12.88,12.65,12.83,1076705,0
2016-09-23,12.81,12.93,12.75,12.75,755533,0
2016-09-26,12.64,12.83,12.63,12.76,820255,0
2016-09-27,12.75,13.01,12.67,12.93,1268571,0
2016-09-28,13.01,13.24,12.95,13.24,1189004,0
2016-09-29,13.14,13.23,12.99,13.01,2019723,0
2016-09-30,13.1,13.26,12.935,13.18,1507069,0
2016-10-03,13.09,13.11,12.875,12.93,1030754,0
2016-10-04,12.96,13.1,12.9,12.94,1306516,0
2016-10-05,13.01,13.21,12.98,13.05,2276966,0
2016-10-06,13.01,13.16,12.875,13.14,1305847,0
2016-10-07,13.16,13.24,12.84,12.86,1031807,0
2016-10-10,12.97,13.18,12.92,13.11,915341,0
2016-10-11,13.06,13.1,12.705,12.81,709077,0
2016-10-12,12.83,12.9,12.685,12.71,968048,0
2016-10-13,12.57,12.67,12.42,12.51,1116360,0
2016-10-14,12.59,12.71,12.485,12.62,1602034,0
2016-10-17,12.71,12.75,12.6,12.68,637874,0
2016-10-18,12.81,12.84,12.64,12.71,945664,0
2016-10-19,12.71,12.88,12.63,12.74,754571,0
2016-10-20,12.67,12.7,12.36,12.51,1019938,0
2016-10-21,12.33,12.48,12.32,12.38,839661,0
2016-10-24,12.55,12.645,12.46,12.56,1095899,0
2016-10-25,12.42,12.46,12.18,12.24,840460,0
2016-10-26,12.12,12.34,11.99,12,1694257,0
2016-10-27,11.26,11.84,10.99,11.1,4401928,0
2016-10-28,11.05,11.12,10.91,10.92,2453710,0
2016-10-31,10.89,11.05,10.75,10.83,2703435,0
2016-11-01,10.82,10.85,10.39,10.65,2786031,0
2016-11-02,10.59,10.64,10.35,10.52,1921068,0
2016-11-03,10.55,10.75,10.47,10.55,2673810,0
2016-11-04,10.55,11.0199,10.47,10.79,2291283,0
2016-11-07,11.03,11.03,10.69,10.73,2613497,0
2016-11-08,10.62,10.71,10.42,10.68,3095537,0
2016-11-09,10.57,11.16,10.47,11.1,3775356,0
2016-11-10,11.31,11.43,11.115,11.25,3967482,0
2016-11-11,11.32,11.445,11.21,11.34,3848754,0
2016-11-14,11.48,11.59,11.335,11.5,2027537,0
2016-11-15,11.73,11.74,11.32,11.4,2816826,0
2016-11-16,11.35,11.35,11.11,11.17,1467456,0
2016-11-17,11.31,11.61,11.31,11.42,2337688,0
2016-11-18,11.46,11.665,11.37,11.6,1216856,0
2016-11-21,11.65,11.72,11.44,11.54,2052600,0
2016-11-22,11.62,11.8,11.54,11.57,1257447,0
2016-11-23,11.52,11.8,11.5,11.77,1181988,0
2016-11-25,11.86,11.92,11.74,11.89,403542,0
2016-11-28,11.83,11.83,11.535,11.7,1110071,0
2016-11-29,11.71,11.975,11.64,11.87,2503220,0
2016-11-30,11.97,11.99,11.61,11.62,1963731,0
2016-12-01,11.65,11.715,11.31,11.37,3259912,0
2016-12-02,11.33,11.55,11.32,11.45,1820947,0
2016-12-05,11.85,11.85,11.56,11.72,2526369,0
2016-12-06,11.85,12.16,11.735,12.15,1413795,0
2016-12-07,12.07,12.73,12.07,12.7,2960097,0
2016-12-08,12.77,13.37,12.735,13.11,2480471,0
2016-12-09,13.13,13.14,12.69,12.8,1711641,0
2016-12-12,12.61,12.775,12.49,12.74,1906679,0
2016-12-13,12.75,12.87,12.45,12.55,1872960,0
2016-12-14,12.52,12.59,12.16,12.17,1895454,0
2016-12-15,12.19,12.52,11.84,11.91,2822621,0
2016-12-16,11.88,12.255,11.84,12.05,4573611,0
2016-12-19,12.2,12.37,12.15,12.25,2032611,0
2016-12-20,12.27,12.39,12,12.13,2309474,0
2016-12-21,12.14,12.33,12.14,12.22,873028,0
2016-12-22,12.24,12.25,12.05,12.06,663710,0
2016-12-23,12.07,12.22,12.01,12.16,1278357,0
2016-12-27,12.21,12.22,12.11,12.18,636545,0
2016-12-28,12.2,12.2,11.85,11.89,1026701,0
2016-12-29,11.87,12.01,11.72,11.75,1029483,0
2016-12-30,11.76,11.76,11.44,11.48,1545298,0
2017-01-03,11.66,11.78,11.48,11.63,2103195,0
2017-01-04,11.7,11.97,11.7,11.84,1884166,0
2017-01-05,11.8,11.91,11.67,11.88,2965652,0
2017-01-06,12.08,12.08,11.53,11.55,2079768,0
2017-01-09,11.5,11.51,11.31,11.37,1878591,0
2017-01-10,11.44,11.58,11.31,11.48,1777860,0
2017-01-11,11.47,11.6799,11.33,11.67,2440607,0
2017-01-12,11.62,11.85,11.36,11.8,1820249,0
2017-01-13,11.89,12.05,11.8,11.91,1368650,0
2017-01-17,11.81,12.08,11.75,11.95,1276092,0
2017-01-18,12.05,12.12,11.79,11.94,1201103,0
2017-01-19,11.95,12.07,11.69,11.76,1027780,0
2017-01-20,11.78,11.88,11.7,11.87,953162,0
2017-01-23,11.84,11.98,11.81,11.92,822077,0
2017-01-24,12.17,12.68,12.05,12.56,2221964,0
2017-01-25,12.66,12.91,12.61,12.71,1429442,0
2017-01-26,12.79,12.965,12.72,12.75,1402975,0
2017-01-27,12.75,12.77,12.47,12.54,1026016,0
2017-01-30,12.4,12.42,12.15,12.41,1302537,0
2017-01-31,12.36,12.36,12.175,12.27,1138502,0
2017-02-01,12.34,12.36,12.17,12.3,1584229,0
2017-02-02,12.31,12.395,12.18,12.2,1178098,0
2017-02-03,12.28,12.38,12.14,12.33,1015084,0
2017-02-06,12.27,12.405,12.16,12.24,871867,0
2017-02-07,12.24,12.26,12.01,12.09,1078293,0
2017-02-08,12.05,12.05,11.78,11.94,2386008,0
2017-02-09,11.93,12.01,11.77,11.93,1409504,0
2017-02-10,11.99,12.3,11.93,12.28,1169457,0
2017-02-13,12.34,12.39,12.23,12.32,1365923,0
2017-02-14,12.24,12.3,12.06,12.13,1344148,0
2017-02-15,12.07,12.39,12.04,12.34,914857,0
2017-02-16,12.36,12.43,12.17,12.18,1182341,0
2017-02-17,12.16,12.18,12,12.07,1314507,0
2017-02-21,12.07,12.22,12.02,12.17,1964019,0
2017-02-22,12.13,12.53,12.06,12.32,3746859,0
2017-02-23,12.38,12.43,12,12.11,2193773,0
2017-02-24,12.05,12.28,11.945,12.21,2728814,0
2017-02-27,11.82,12.19,11.74,12.1,3765768,0
2017-02-28,12.12,12.14,11.88,11.94,2746586,0
2017-03-01,12.23,12.58,12.2,12.31,3039171,0
2017-03-02,12.31,12.31,12.06,12.09,1623740,0
2017-03-03,12.07,12.28,11.91,12.27,1920139,0
2017-03-06,12.15,12.22,12.095,12.2,1003755,0
2017-03-07,12.3,12.45,12.24,12.34,1695300,0
2017-03-08,12.39,12.66,12.245,12.65,2259738,0
2017-03-09,12.66,12.67,12.32,12.55,1764070,0
2017-03-10,12.65,13.185,12.65,12.96,3171502,0
2017-03-13,12.96,12.975,12.58,12.61,1582137,0
2017-03-14,12.55,12.58,12.355,12.5,1677718,0
2017-03-15,12.57,12.78,12.48,12.76,1620426,0
2017-03-16,12.79,13.37,12.78,13.31,2143426,0
2017-03-17,12.94,13.05,12.7,12.73,7216249,0
2017-03-20,12.75,12.885,12.63,12.86,2012774,0
2017-03-21,12.89,12.89,12.39,12.51,5136200,0
2017-03-22,12.55,12.55,12.28,12.5,3270436,0
2017-03-23,12.5,12.71,12.44,12.52,1829119,0
2017-03-24,12.55,12.7,12.45,12.59,1992178,0
2017-03-27,12.38,12.63,12.35,12.6,2155850,0
2017-03-28,12.54,12.905,12.49,12.85,2367632,0
2017-03-29,12.8,13.01,12.77,12.95,1785262,0
2017-03-30,12.94,12.99,12.84,12.86,1999991,0
2017-03-31,12.87,12.93,12.39,12.54,5390864,0
2017-04-03,12.54,12.585,12.26,12.39,2941184,0
2017-04-04,12.35,12.46,12.26,12.36,1680516,0
2017-04-05,12.42,12.565,12.18,12.23,1933600,0
2017-04-06,12.23,12.35,12.14,12.27,1332778,0
2017-04-07,12.23,12.29,12.12,12.14,1739794,0
2017-04-10,12.17,12.38,12.1,12.28,1108412,0
2017-04-11,12.23,12.38,12.16,12.33,1351631,0
2017-04-12,12.3,12.335,12.11,12.14,1039451,0
2017-04-13,12.15,12.28,12.08,12.1,2003450,0
2017-04-17,12.18,12.34,12.11,12.33,1138601,0
2017-04-18,12.28,12.55,12.2,12.49,1867983,0
2017-04-19,12.54,12.6261,12.39,12.4,1373240,0
2017-04-20,12.49,12.595,12.035,12.22,2545399,0
2017-04-21,12.2,12.24,12.04,12.16,1988451,0
2017-04-24,12.4,12.45,12.13,12.3,2694775,0
2017-04-25,12.34,12.41,12.01,12.33,4333740,0
2017-04-26,12.41,12.9,12.3,12.64,2533665,0
2017-04-27,12.73,12.77,12.47,12.66,2189086,0
2017-04-28,12.67,12.67,12.335,12.45,1753071,0
2017-05-01,12.48,12.59,12.35,12.42,1562432,0
2017-05-02,12.41,12.47,12.145,12.32,1947797,0
2017-05-03,12.28,12.36,12.03,12.09,2072898,0
2017-05-04,12.11,12.21,12.09,12.17,1464371,0
2017-05-05,12.23,12.32,12.12,12.31,1374620,0
2017-05-08,12.3,12.4,12.19,12.25,1176777,0
2017-05-09,12.3,12.53,12.3,12.52,1560442,0
2017-05-10,12.47,12.56,12.32,12.52,1488006,0
2017-05-11,12.48,12.54,12.34,12.49,884137,0
2017-05-12,12.45,12.53,12.39,12.47,1044352,0
2017-05-15,12.51,12.72,12.5,12.63,1381333,0
2017-05-16,12.66,12.68,12.5,12.68,1406518,0
2017-05-17,12.51,12.63,12.325,12.33,2114289,0
2017-05-18,12.33,12.62,12.259,12.59,2145714,0
2017-05-19,12.6,12.81,12.56,12.74,1292392,0
2017-05-22,12.8,12.85,12.67,12.7,1017332,0
2017-05-23,12.79,12.89,12.65,12.75,1425191,0
2017-05-24,12.76,12.82,12.61,12.8,793818,0
2017-05-25,12.85,12.86,12.55,12.56,823485,0
2017-05-26,12.53,12.6,12.45,12.49,1106721,0
2017-05-30,12.45,12.555,12.4,12.53,1543421,0
2017-05-31,12.6,12.6,12.28,12.37,2515009,0
2017-06-01,12.41,12.54,12.33,12.5,2094464,0
2017-06-02,12.5,12.725,12.49,12.61,2308010,0
2017-06-05,12.62,12.65,12.47,12.53,1280347,0
2017-06-06,12.43,12.595,12.34,12.43,1352249,0
2017-06-07,12.44,12.5,12.28,12.31,1378729,0
2017-06-08,12.27,12.425,12.17,12.21,2307850,0
2017-06-09,12.26,12.32,12.11,12.25,2687882,0
2017-06-12,12.22,12.53,12.22,12.35,2961381,0
2017-06-13,12.39,12.52,12.29,12.5,2763363,0
2017-06-14,12.52,12.75,12.44,12.72,2281456,0
2017-06-15,12.58,12.67,12.395,12.45,1445684,0
2017-06-16,12.22,12.49,12.14,12.48,2709757,0
2017-06-19,12.51,12.82,12.48,12.65,1560514,0
2017-06-20,12.73,12.8,12.45,12.55,4227217,0
2017-06-21,12.62,12.76,12.46,12.49,3117179,0
2017-06-22,12.45,12.54,12.42,12.46,1511321,0
2017-06-23,12.43,12.6,12.32,12.57,2297928,0
2017-06-26,12.65,12.94,12.57,12.85,3190550,0
2017-06-27,12.85,12.955,12.705,12.74,1276473,0
2017-06-28,12.85,13.14,12.79,13.06,1191686,0
2017-06-29,13.03,13.08,12.72,13.05,2686171,0
2017-06-30,13.08,13.27,13.01,13.19,1610411,0
2017-07-03,13.17,13.25,13.1,13.14,520499,0
2017-07-05,13.08,13.23,12.92,13.21,1255413,0
2017-07-06,13.14,13.185,13.03,13.09,1552070,0
2017-07-07,13.17,13.47,13.1,13.47,1775415,0
2017-07-10,13.47,13.57,13.33,13.5,1509961,0
2017-07-11,13.32,13.435,13.04,13.4,2875836,0
2017-07-12,13.5,13.605,13.265,13.38,1490201,0
2017-07-13,13.37,13.52,13.34,13.48,1535923,0
2017-07-14,13.46,13.71,13.46,13.59,1392562,0
2017-07-17,13.63,13.78,13.56,13.66,896525,0
2017-07-18,13.66,13.78,13.36,13.66,1859287,0
2017-07-19,13.66,13.91,13.66,13.89,1662847,0
2017-07-20,13.9,14.02,13.8,13.91,1699479,0
2017-07-21,13.98,14.18,13.84,13.98,1272401,0
2017-07-24,13.98,13.99,13.88,13.95,954144,0
2017-07-25,14.03,14.16,13.94,14.08,2347937,0
2017-07-26,14.18,14.21,13.92,14.02,2189736,0
2017-07-27,14,14,13.665,13.67,3151418,0
2017-07-28,13.57,13.7,13.31,13.38,3700189,0
2017-07-31,13.42,13.51,13.21,13.3,2192756,0
2017-08-01,13.33,13.56,13.15,13.51,1677266,0
2017-08-02,13.45,13.64,13.31,13.42,1319686,0
2017-08-03,13.42,13.5,13.34,13.48,2107512,0
2017-08-04,13.5,13.655,13.46,13.62,1093347,0
2017-08-07,13.61,13.7,13.53,13.68,1229925,0
2017-08-08,13.66,13.94,13.6,13.77,1454677,0
2017-08-09,13.63,13.92,13.56,13.88,1793291,0
2017-08-10,13.8,13.825,13.625,13.71,1981431,0
2017-08-11,13.63,13.84,13.57,13.78,1565871,0
2017-08-14,13.89,13.94,13.8,13.81,954219,0
2017-08-15,13.81,13.815,13.69,13.76,1194005,0
2017-08-16,13.76,13.81,13.68,13.7,870581,0
2017-08-17,13.64,13.72,13.3,13.32,1441665,0
2017-08-18,13.2,13.235,13.04,13.06,1284542,0
2017-08-21,13.02,13.09,12.955,13.06,806491,0
2017-08-22,13.03,13.12,12.93,13.09,1066159,0
2017-08-23,13.01,13.11,12.8,12.87,1342705,0
2017-08-24,12.89,13.015,12.82,12.83,1640300,0
2017-08-25,12.88,12.92,12.78,12.8,916273,0
2017-08-28,12.82,12.835,12.58,12.77,1856265,0
2017-08-29,12.69,12.75,12.5,12.5,1654512,0
2017-08-30,12.46,12.63,12.36,12.47,1393455,0
2017-08-31,12.52,12.8,12.52,12.74,1650830,0
2017-09-01,12.75,12.88,12.7,12.76,1313139,0
2017-09-05,12.77,12.81,12.38,12.62,1767009,0
2017-09-06,12.64,12.71,12.54,12.55,1987967,0
2017-09-07,12.59,12.63,12.33,12.37,1271872,0
2017-09-08,12.38,12.63,12.28,12.61,1714379,0
2017-09-11,12.68,13.04,12.67,12.91,1574736,0
2017-09-12,13.01,13.23,12.92,13.2,1640611,0
2017-09-13,13.18,13.18,12.755,12.93,1601927,0
2017-09-14,12.9,13.03,12.77,13,1599578,0
2017-09-15,13.03,13.05,12.77,12.89,4247053,0
2017-09-18,12.98,13.08,12.91,13.05,1279285,0
2017-09-19,13.05,13.175,13.02,13.11,1231762,0
2017-09-20,13.05,13.07,12.93,12.98,1674007,0
2017-09-21,13.01,13.15,12.91,13.01,910258,0
2017-09-22,13,13.23,12.9,13.06,985858,0
2017-09-25,13.01,13.18,12.98,13.15,1061592,0
2017-09-26,13.21,13.42,13.15,13.3,1373244,0
2017-09-27,13.44,13.49,13.22,13.32,1418097,0
2017-09-28,13.33,13.495,13.235,13.47,1450247,0
2017-09-29,13.56,13.94,13.56,13.81,2082943,0
2017-10-02,13.89,14.08,13.78,13.99,2108959,0
2017-10-03,14.13,14.36,13.88,14.11,2235520,0
2017-10-04,14.14,14.32,14.09,14.23,1232981,0
2017-10-05,14.32,14.4,14.25,14.33,1136449,0
2017-10-06,14.28,14.35,14.22,14.3,1166824,0
2017-10-09,14.23,14.38,14.14,14.32,1083065,0
2017-10-10,14.4,14.47,14.23,14.43,1053433,0
2017-10-11,14.42,14.5,14.31,14.49,1543423,0
2017-10-12,14.48,14.715,14.47,14.61,1812831,0
2017-10-13,14.68,14.71,14.565,14.64,765236,0
2017-10-16,14.65,14.74,14.525,14.71,1692381,0
2017-10-17,14.72,14.83,14.65,14.79,1204296,0
2017-10-18,14.84,15,14.72,14.99,1815367,0
2017-10-19,14.93,15.315,14.86,15.28,1720513,0
2017-10-20,15.36,15.635,15.24,15.54,2456985,0
2017-10-23,15.64,15.7,15.33,15.49,1712165,0
2017-10-24,15.52,15.675,15.46,15.57,2441879,0
2017-10-25,16.45,16.94,16.31,16.54,6274695,0
2017-10-26,17.2,17.2,16.63,16.97,4544362,0
2017-10-27,16.94,17.26,16.78,17.23,5290518,0
2017-10-30,17.26,17.745,17.23,17.38,8272421,0
2017-10-31,17.31,17.7,17.31,17.69,5461702,0
2017-11-01,17.71,17.84,17.61,17.7,4747574,0
2017-11-02,17.7,17.74,16.8,16.93,7444811,0
2017-11-03,16.99,17.4509,16.9,17.14,2515017,0
2017-11-06,17.18,17.585,17.07,17.52,1990993,0
2017-11-07,17.56,17.75,17.44,17.5,1530900,0
2017-11-08,17.45,17.7,17.23,17.6,1936035,0
2017-11-09,17.42,17.79,17.42,17.6,2795395,0
2017-11-10,17.57,17.695,17.5,17.61,1903004,0
