Date,Open,High,Low,Close,Volume,OpenInt
2011-08-01,15.03,15.25,14.94,15.03,660930,0
2011-08-02,15,15.2,14.75,14.81,576360,0
2011-08-03,14.81,14.97,14.75,14.78,288110,0
2011-08-04,14.75,14.8,14.35,14.51,335582,0
2011-08-05,14.51,14.62,14.26,14.47,212989,0
2011-08-08,14.4,14.4,12.04,12.36,380249,0
2011-08-09,12.41,13.55,12.27,12.98,318980,0
2011-08-10,12.25,12.72,11.2,11.4,560120,0
2011-08-11,11.63,11.63,10.62,11.13,1638733,0
2011-08-12,11.29,12.25,11.18,11.85,629712,0
2011-08-15,11.85,12.44,11.85,12.02,200289,0
2011-08-16,11.82,12.14,11.5,11.99,103394,0
2011-08-17,12.04,12.44,11.95,12.05,94805,0
2011-08-18,11.62,12.35,11.5,11.99,101281,0
2011-08-19,11.94,12.04,11.71,11.71,314484,0
2011-08-22,11.95,12.2,11.49,11.6,96850,0
2011-08-23,11.6,11.8,11.21,11.6,286226,0
2011-08-24,11.55,11.78,11.55,11.78,289708,0
2011-08-25,11.87,11.87,11.37,11.45,139213,0
2011-08-26,11.23,11.62,10.65,11.52,614142,0
2011-08-29,11.7,12.21,11.56,12.13,165353,0
2011-08-30,12.03,12.15,11.91,12.14,122413,0
2011-08-31,12.19,12.47,12.02,12.31,95608,0
2011-09-01,12.34,12.93,12.13,12.43,124155,0
2011-09-02,12.34,12.51,12.23,12.48,55354,0
2011-09-06,12.18,13.24,12.18,13.11,144698,0
2011-09-07,13.27,13.37,13,13.24,128557,0
2011-09-08,13.16,13.16,12.5,12.5,81116,0
2011-09-09,12.5,12.5,12,12.12,118237,0
2011-09-12,12.13,12.44,12.05,12.1,21786,0
2011-09-13,12.15,12.3,12.07,12.09,36292,0
2011-09-14,11.95,12.15,11.53,11.95,150962,0
2011-09-15,12.06,12.1,11.83,12.01,46588,0
2011-09-16,12.1,12.16,11.92,12.1,217513,0
2011-09-19,11.92,12.49,11.87,12.23,66252,0
2011-09-20,12.26,12.31,12.09,12.24,367222,0
2011-09-21,12.2,12.26,12.06,12.2,59841,0
2011-09-22,11.81,12.54,11.29,12.19,221650,0
2011-09-23,12.17,12.25,11.36,11.56,185568,0
2011-09-26,11.71,11.95,11.41,11.47,51809,0
2011-09-27,11.82,11.82,11.32,11.57,80314,0
2011-09-28,11.56,11.68,11.13,11.15,78372,0
2011-09-29,11.44,11.44,10.75,11.01,125748,0
2011-09-30,10.77,11.09,10.67,10.93,1975234,0
2011-10-03,10.85,10.91,10.26,10.34,217700,0
2011-10-04,10.23,10.29,9.33,9.79,410755,0
2011-10-05,9.78,9.79,9.29,9.52,422971,0
2011-10-06,9.47,9.55,9.25,9.37,194042,0
2011-10-07,9.38,9.38,8.77,8.95,562936,0
2011-10-10,9.23,9.25,9.02,9.1,484706,0
2011-10-11,9.06,9.15,8.9,9.04,285304,0
2011-10-12,9.06,9.39,8.85,9.38,1226830,0
2011-10-13,9.3,10.17,9.3,9.91,785120,0
2011-10-14,10.12,10.74,9.97,10.47,466220,0
2011-10-17,10.38,10.54,10.22,10.34,207486,0
2011-10-18,10.38,10.57,10.38,10.47,315531,0
2011-10-19,10.46,10.46,10,10.12,68066,0
2011-10-20,10.59,10.65,10.07,10.37,308173,0
2011-10-21,10.53,10.99,10.53,10.97,402512,0
2011-10-24,10.98,11.51,10.92,11.46,246843,0
2011-10-25,11.38,11.42,11.18,11.3,141797,0
2011-10-26,11.46,11.49,11.1,11.33,215497,0
2011-10-27,11.7,11.7,11.4,11.45,264886,0
2011-10-28,11.43,11.55,11.33,11.37,80812,0
2011-10-31,11.2,11.46,11.15,11.29,185457,0
2011-11-01,10.89,11.25,10.89,11.03,127802,0
2011-11-02,11.23,11.46,11.05,11.1,120780,0
2011-11-03,11.24,11.81,11.01,11.25,214433,0
2011-11-04,11.13,11.41,11.09,11.15,101484,0
2011-11-07,11.18,11.22,10.71,10.72,208200,0
2011-11-08,10.79,10.99,10.52,10.93,162185,0
2011-11-09,10.62,10.83,10.36,10.37,111565,0
2011-11-10,10.52,10.52,10.3,10.35,56223,0
2011-11-11,10.45,10.7,10.45,10.55,56213,0
2011-11-14,11.56,11.56,10.19,10.29,110760,0
2011-11-15,10.27,10.87,10.2,10.74,91568,0
2011-11-16,10.66,11.64,10.57,11.32,347607,0
2011-11-17,11.29,11.54,11.1,11.44,228433,0
2011-11-18,11.74,11.86,11.42,11.71,288364,0
2011-11-21,11.56,11.89,11.56,11.75,123209,0
2011-11-22,11.73,12.28,11.68,12.12,543575,0
2011-11-23,12.06,12.22,11.84,12.06,318861,0
2011-11-25,12.02,12.1,11.99,12.05,38558,0
2011-11-28,12.32,12.74,12.23,12.7,635785,0
2011-11-29,12.71,12.93,12.55,12.84,147353,0
2011-11-30,13.01,13.32,13,13.26,660609,0
2011-12-01,13.19,13.2,12.78,13.12,227114,0
2011-12-02,13.25,13.35,13.19,13.32,91243,0
2011-12-05,13.5,13.58,13.3,13.57,245734,0
2011-12-06,13.59,13.72,13.36,13.55,104293,0
2011-12-07,13.45,13.45,12.97,13.24,33464,0
2011-12-08,13.11,13.22,13.03,13.15,171159,0
2011-12-09,13.15,13.33,13.12,13.24,99078,0
2011-12-12,13.09,13.2,12.97,13.15,61176,0
2011-12-13,13.24,13.33,12.92,12.98,374960,0
2011-12-14,12.88,13.01,12.84,12.95,309123,0
2011-12-15,13.1,13.12,12.8,12.94,69605,0
2011-12-16,13.05,13.21,12.64,13.11,421538,0
2011-12-19,13.14,13.4,12.75,12.82,112028,0
2011-12-20,12.96,13.11,12.7,13.09,171379,0
2011-12-21,13.04,13.64,12.87,13.62,70499,0
2011-12-22,13.65,13.89,13.5,13.72,52923,0
2011-12-23,13.78,13.78,13.55,13.58,24147,0
2011-12-27,13.53,13.53,12.98,13.38,50272,0
2011-12-28,13.33,13.33,13.11,13.19,62573,0
2011-12-29,13.26,13.6,13.26,13.54,40148,0
2011-12-30,13.49,14,13.33,13.99,119272,0
2012-01-03,14.21,14.27,13.96,14.05,207906,0
2012-01-04,14.08,14.08,13.34,13.39,89742,0
2012-01-05,13.29,13.5,12.94,13.43,180729,0
2012-01-06,13.38,13.5,12.98,12.99,131691,0
2012-01-09,13,13,12.57,12.67,196388,0
2012-01-10,12.76,13.18,12.61,13.16,243717,0
2012-01-11,13.1,13.22,12.76,13.18,89746,0
2012-01-12,13.18,13.18,12.55,13.01,149979,0
2012-01-13,12.89,12.91,12.55,12.83,49938,0
2012-01-17,12.94,12.96,12.3,12.42,104939,0
2012-01-18,12.41,12.55,12.27,12.54,155376,0
2012-01-19,12.46,12.94,12.32,12.68,77914,0
2012-01-20,12.55,13.15,12.49,13.13,150928,0
2012-01-23,13.1,13.6,13.06,13.44,107603,0
2012-01-24,13.42,13.67,13.31,13.6,74033,0
2012-01-25,13.66,13.82,13.62,13.75,137758,0
2012-01-26,13.77,14.12,13.63,13.67,372330,0
2012-01-27,12.91,14.42,12.77,14.35,156488,0
2012-01-30,14.19,14.26,13.97,14.05,144160,0
2012-01-31,14.06,14.14,13.54,13.99,94493,0
2012-02-01,14.05,14.55,14.05,14.39,125680,0
2012-02-02,14.36,14.73,14.34,14.47,113164,0
2012-02-03,14.65,14.65,14.46,14.59,129042,0
2012-02-06,14.54,14.8,14.44,14.53,65081,0
2012-02-07,14.47,14.59,14.44,14.5,180566,0
2012-02-08,14.57,14.93,14.44,14.49,344465,0
2012-02-09,14.5,15.15,14.49,14.62,263956,0
2012-02-10,14.51,14.64,14.3,14.41,156079,0
2012-02-13,14.45,14.55,13.94,14.54,559990,0
2012-02-14,14.55,14.79,14.48,14.5,389579,0
2012-02-15,14.53,14.75,14.53,14.57,258300,0
2012-02-16,14.59,14.66,14.53,14.61,106143,0
2012-02-17,14.55,14.74,14.55,14.65,121219,0
2012-02-21,14.65,14.74,14.56,14.69,248441,0
2012-02-22,15.37,15.37,14.61,14.98,482193,0
2012-02-23,14.98,15.12,14.73,15.12,517423,0
2012-02-24,14.93,15.14,14.83,14.99,492936,0
2012-02-27,14.89,15.24,14.77,15.15,172111,0
2012-02-28,15.14,15.15,14.82,14.85,85022,0
2012-02-29,14.93,15.11,14.31,14.71,334193,0
2012-03-01,14.76,15.18,14.7,14.71,123929,0
2012-03-02,14.7,14.84,14.21,14.32,116668,0
2012-03-05,14.28,14.58,14.2,14.55,33499,0
2012-03-06,14.42,14.65,14.39,14.56,78720,0
2012-03-07,14.68,14.87,14.56,14.82,91880,0
2012-03-08,14.8,15.13,14.69,15.05,109477,0
2012-03-09,15.05,15.15,15.05,15.12,179430,0
2012-03-12,15.11,15.24,15.01,15.19,212106,0
2012-03-13,15.24,15.88,15.18,15.87,328776,0
2012-03-14,15.85,16.15,15.85,16.05,76309,0
2012-03-15,16.05,16.34,15.89,16.06,185212,0
2012-03-16,16.09,16.14,15.7,15.81,112702,0
2012-03-19,15.92,16.08,15.78,16.03,116927,0
2012-03-20,15.91,15.91,15.61,15.77,164311,0
2012-03-21,15.79,15.81,15.61,15.64,375894,0
2012-03-22,15.52,15.69,15.45,15.62,64726,0
2012-03-23,15.59,15.61,15.23,15.61,56425,0
2012-03-26,15.74,15.87,15.68,15.77,81041,0
2012-03-27,15.8,15.89,15.73,15.79,152970,0
2012-03-28,15.77,16.34,15.64,16.3,111016,0
2012-03-29,15.96,15.96,15.13,15.56,150856,0
2012-03-30,15.68,16.37,15.67,16.2,234474,0
2012-04-02,16.15,16.15,15.92,16.05,109125,0
2012-04-03,16,16,15.69,15.74,85774,0
2012-04-04,15.57,15.59,15.37,15.41,106184,0
2012-04-05,15.31,15.31,14.99,15.05,129899,0
2012-04-09,14.43,14.97,14.43,14.85,79081,0
2012-04-10,14.86,14.88,14.6,14.81,1196290,0
2012-04-11,14.91,15.61,14.91,15.38,148590,0
2012-04-12,15.35,15.53,15.31,15.36,59989,0
2012-04-13,15.36,15.74,15.15,15.49,87134,0
2012-04-16,15.54,15.64,14.97,15.3,92647,0
2012-04-17,15.39,15.9,15.39,15.78,51461,0
2012-04-18,15.73,15.79,15.17,15.21,54589,0
2012-04-19,15.23,15.31,14.98,15.18,45061,0
2012-04-20,15.33,15.65,15.18,15.29,96343,0
2012-04-23,15.11,15.11,14.64,14.97,64806,0
2012-04-24,14.97,15.05,14.9,14.99,52886,0
2012-04-25,15.14,15.27,14.81,15.06,52259,0
2012-04-26,15.02,15.61,14.88,15.38,57750,0
2012-04-27,15.42,15.63,15.22,15.62,41902,0
2012-04-30,15.56,16.15,15.46,15.79,102091,0
2012-05-01,15.77,16.2,15.62,15.84,83323,0
2012-05-02,15.75,16.76,15.66,16.73,164544,0
2012-05-03,16.68,16.93,16.5,16.7,193115,0
2012-05-04,16.65,16.7,16.14,16.19,76518,0
2012-05-07,16.11,16.63,15.99,16.27,67123,0
2012-05-08,13.22,14.63,13,14.29,1856177,0
2012-05-09,14.11,14.11,13.47,14.04,207693,0
2012-05-10,14.09,14.25,13.78,14.03,179425,0
2012-05-11,13.98,14.7,13.87,14.51,186255,0
2012-05-14,14.39,14.52,14.16,14.45,196647,0
2012-05-15,14.6,15.11,14.42,14.76,527811,0
2012-05-16,15.51,15.51,14.51,14.53,395450,0
2012-05-17,14.47,14.48,13.28,13.35,884803,0
2012-05-18,13.35,13.82,13.1,13.45,297108,0
2012-05-21,13.52,14.27,13.51,14.26,258344,0
2012-05-22,14.24,14.4,14.15,14.26,142066,0
2012-05-23,14.14,14.34,13.79,14.3,631667,0
2012-05-24,13.94,14.4,13.74,14.05,180072,0
2012-05-25,14.01,14.2,13.89,14.01,63057,0
2012-05-29,14.12,14.48,13.91,14.11,203472,0
2012-05-30,13.84,13.95,13.66,13.71,362825,0
2012-05-31,13.63,14.03,13.47,13.87,935539,0
2012-06-01,13.49,13.95,13.33,13.85,182617,0
2012-06-04,13.86,13.87,13.48,13.8,120091,0
2012-06-05,13.7,14.02,13.51,13.51,241731,0
2012-06-06,13.63,14,13.48,13.86,116388,0
2012-06-07,14.05,14.05,13.78,13.79,137147,0
2012-06-08,13.75,14,13.68,13.91,117569,0
2012-06-11,14.04,14.04,13.38,13.4,423623,0
2012-06-12,13.47,13.47,13.15,13.24,75528,0
2012-06-13,13.2,13.2,12.87,12.9,115673,0
2012-06-14,12.81,13.08,12.74,12.95,78745,0
2012-06-15,12.94,12.94,12.49,12.55,288807,0
2012-06-18,12.5,12.76,12.22,12.65,406937,0
2012-06-19,12.68,12.77,12.63,12.63,123640,0
2012-06-20,12.69,12.69,12.45,12.53,115962,0
2012-06-21,12.47,12.77,12.4,12.75,426576,0
2012-06-22,12.78,12.98,12.67,12.91,489753,0
2012-06-25,12.63,12.98,12.61,12.77,77779,0
2012-06-26,12.77,13,12.69,13,204709,0
2012-06-27,13,13.33,12.98,13.08,118090,0
2012-06-28,12.96,12.97,12.58,12.71,53556,0
2012-06-29,12.93,13,12.61,12.73,127311,0
2012-07-02,12.8,13.03,12.7,13.02,110927,0
2012-07-03,12.98,13.1,12.79,12.87,90694,0
2012-07-05,12.88,13.02,12.76,12.89,171058,0
2012-07-06,12.85,12.96,12.81,12.82,101948,0
2012-07-09,12.88,13.14,12.7,12.92,206238,0
2012-07-10,13.01,13.13,12.84,13.01,116274,0
2012-07-11,13.06,13.5,12.87,13.4,263747,0
2012-07-12,13.36,13.48,13.09,13.41,639795,0
2012-07-13,13.46,13.83,13.39,13.69,427020,0
2012-07-16,13.69,13.86,13.68,13.76,123800,0
2012-07-17,13.85,13.92,13.61,13.84,460844,0
2012-07-18,13.93,14.12,13.82,14,108591,0
2012-07-19,14.08,14.1,13.83,13.83,50278,0
2012-07-20,13.75,13.79,13.44,13.49,58656,0
2012-07-23,13.31,13.31,12.94,13.01,152830,0
2012-07-24,13.07,13.08,12.86,12.95,229205,0
2012-07-25,13.03,13.18,12.91,12.98,92591,0
2012-07-26,13.11,13.21,12.94,13.13,100032,0
2012-07-27,13.22,13.66,13.16,13.59,50742,0
2012-07-30,13.63,13.77,13.57,13.75,46035,0
2012-07-31,13.74,13.83,13.31,13.35,103024,0
2012-08-01,13.38,13.38,12.74,12.84,337054,0
2012-08-02,12.64,12.81,12.5,12.6,262771,0
2012-08-03,12.73,13.1,12.53,12.84,293976,0
2012-08-06,12.8,13.24,12.73,13.22,138635,0
2012-08-07,13.31,13.53,13.26,13.47,59553,0
2012-08-08,13.39,13.94,13.39,13.86,85515,0
2012-08-09,13.89,14.18,13.83,14.04,257629,0
2012-08-10,14.03,14.22,13.99,14.22,468395,0
2012-08-13,14.22,14.58,14.13,14.44,492369,0
2012-08-14,14.52,14.57,14.25,14.52,302329,0
2012-08-15,14.47,14.87,14.44,14.78,150323,0
2012-08-16,14.75,14.96,14.67,14.82,109447,0
2012-08-17,14.81,15,14.78,15,135683,0
2012-08-20,14.92,15.18,14.79,15.12,166191,0
2012-08-21,15.12,15.35,14.95,15.18,294469,0
2012-08-22,15.13,15.2,14.95,15.01,145670,0
2012-08-23,14.99,14.99,14.7,14.83,150886,0
2012-08-24,14.82,14.89,14.63,14.65,140207,0
2012-08-27,14.68,14.73,14.38,14.44,72619,0
2012-08-28,14.44,14.6,14.43,14.47,34883,0
2012-08-29,14.45,14.58,14.2,14.25,49542,0
2012-08-30,14.19,14.19,14.01,14.03,40998,0
2012-08-31,14.15,14.15,13.87,13.94,53487,0
2012-09-04,13.93,14.17,13.75,14.05,246113,0
2012-09-05,14.11,14.13,14,14,49171,0
2012-09-06,14.11,14.33,14.09,14.31,79678,0
2012-09-07,14.38,14.45,14.22,14.38,50754,0
2012-09-10,14.42,14.43,14.04,14.16,47807,0
2012-09-11,14.18,14.34,13.97,14.04,55783,0
2012-09-12,14.11,14.35,13.97,14.11,97331,0
2012-09-13,14.08,14.48,13.94,14.2,141262,0
2012-09-14,14.19,14.29,13.97,14.28,212437,0
2012-09-17,14.24,14.75,14.24,14.75,51000,0
2012-09-18,14.81,14.92,14.64,14.9,51145,0
2012-09-19,14.92,14.99,14.41,14.41,97680,0
2012-09-20,14.34,14.44,14.21,14.41,43543,0
2012-09-21,14.61,14.94,14.43,14.94,101943,0
2012-09-24,14.89,15.01,14.68,14.94,56062,0
2012-09-25,15.05,15.11,14.64,14.65,106147,0
2012-09-26,14.64,14.7,14.33,14.4,67287,0
2012-09-27,14.4,14.55,14,14.18,150788,0
2012-09-28,13.35,13.92,13.06,13.66,737159,0
2012-10-01,13.74,13.75,13.5,13.74,95868,0
2012-10-02,13.75,13.85,13.47,13.66,186289,0
2012-10-03,13.7,13.74,13.43,13.6,103546,0
2012-10-04,13.67,13.72,13.48,13.6,95664,0
2012-10-05,13.62,13.72,13.52,13.61,97446,0
2012-10-08,13.57,13.75,13.57,13.7,39718,0
2012-10-09,13.63,13.75,13.55,13.72,85170,0
2012-10-10,13.75,13.89,13.64,13.67,60492,0
2012-10-11,13.77,13.89,13.59,13.69,114011,0
2012-10-12,13.72,13.87,13.62,13.65,214012,0
2012-10-15,13.71,13.83,13.64,13.64,70136,0
2012-10-16,13.68,13.9,13.61,13.65,76101,0
2012-10-17,13.65,13.66,13.52,13.65,50772,0
2012-10-18,13.67,13.81,13.45,13.45,145258,0
2012-10-19,13.42,13.69,13.3,13.4,72172,0
2012-10-22,13.41,13.57,13.22,13.3,81690,0
2012-10-23,13.2,13.36,12.93,13.33,55118,0
2012-10-24,13.39,13.68,13.38,13.49,74130,0
2012-10-25,13.6,13.68,13.28,13.55,40688,0
2012-10-26,13.56,13.61,13.35,13.42,35555,0
2012-10-31,13.45,13.58,13.19,13.35,51064,0
2012-11-01,13.37,14.08,13.17,13.93,100941,0
2012-11-02,13.99,14.09,13.67,13.83,80758,0
2012-11-05,13.8,13.88,13.63,13.81,63706,0
2012-11-06,13.86,13.9,13.66,13.84,57193,0
2012-11-07,13.68,13.96,13.32,13.38,82121,0
2012-11-08,13.4,13.72,13.13,13.53,82269,0
2012-11-09,13.46,13.83,13.23,13.58,99992,0
2012-11-12,13.59,13.72,13.43,13.55,20552,0
2012-11-13,13.44,13.63,13.21,13.29,49569,0
2012-11-14,14.05,14.6,13.17,13.24,175758,0
2012-11-15,13.26,13.75,13.01,13.1,153136,0
2012-11-16,13.05,13.14,12.9,13.04,78500,0
2012-11-19,13.1,13.38,13.05,13.38,58230,0
2012-11-20,13.32,13.45,13.07,13.21,186725,0
2012-11-21,13.18,13.29,13.06,13.24,87470,0
2012-11-23,13.25,13.3,13.11,13.29,47697,0
2012-11-26,12.73,13.25,12.61,13.23,172095,0
2012-11-27,13.12,13.34,13,13.3,105987,0
2012-11-28,13.23,13.33,12.76,12.8,600494,0
2012-11-29,12.91,12.96,12.72,12.77,116660,0
2012-11-30,12.81,13.14,12.69,12.76,124390,0
2012-12-03,12.79,12.79,12.44,12.66,580041,0
2012-12-04,12.68,12.95,12.64,12.94,187677,0
2012-12-05,12.95,12.95,12.34,12.4,173936,0
2012-12-06,12.42,12.65,12.4,12.64,180112,0
2012-12-07,12.71,12.8,12.45,12.69,195283,0
2012-12-10,12.06,13.07,12.06,13,449330,0
2012-12-11,13.09,13.34,12.89,13.32,260173,0
2012-12-12,13.32,13.51,13.29,13.44,110307,0
2012-12-13,13.43,13.56,13.34,13.41,89016,0
2012-12-14,13.34,13.98,13.33,13.41,112505,0
2012-12-17,13.41,13.5,13.36,13.46,64435,0
2012-12-18,13.47,13.54,13.37,13.44,55694,0
2012-12-19,13.42,13.42,13.01,13.03,127724,0
2012-12-20,13.05,13.15,12.95,13.01,71214,0
2012-12-21,12.92,13.25,12.92,13.08,267233,0
2012-12-24,13.02,13.16,12.99,13.13,66951,0
2012-12-26,13.12,13.22,13.01,13.1,67922,0
2012-12-27,13.1,13.19,12.94,13.17,100785,0
2012-12-28,13.1,13.4,13,13.17,52028,0
2012-12-31,13.16,13.24,12.82,13.21,87922,0
2013-01-02,13.43,13.51,13.23,13.38,124764,0
2013-01-03,13.43,13.5,13.24,13.25,46582,0
2013-01-04,13.33,13.46,13.16,13.38,52961,0
2013-01-07,13.29,13.5,13.06,13.5,97914,0
2013-01-08,13.54,13.54,13.3,13.43,137897,0
2013-01-09,13.5,13.5,13.35,13.37,37329,0
2013-01-10,13.45,13.56,13.31,13.49,64469,0
2013-01-11,13.52,13.52,13.22,13.25,60286,0
2013-01-14,13.21,13.21,12.95,13.2,96175,0
2013-01-15,13.1,13.34,13.1,13.3,41659,0
2013-01-16,13.26,13.27,13.15,13.15,15268,0
2013-01-17,13.16,13.52,12.97,13.51,362663,0
2013-01-18,13.46,13.54,13.46,13.49,61364,0
2013-01-22,13.5,13.54,13.42,13.51,82355,0
2013-01-23,13.46,13.9,13.3,13.73,1480800,0
2013-01-24,13.73,13.89,13.65,13.76,95896,0
2013-01-25,13.84,13.84,13.61,13.65,93332,0
2013-01-28,13.6,13.63,13.44,13.48,71825,0
2013-01-29,13.44,13.52,13.31,13.51,132515,0
2013-01-30,12.04,13.39,12.04,13.14,798041,0
2013-01-31,13.13,13.83,13.1,13.83,260635,0
2013-02-01,13.62,14.38,13.62,14.08,323773,0
2013-02-04,13.97,13.97,13.39,13.59,358446,0
2013-02-05,13.72,13.78,13.49,13.6,144673,0
2013-02-06,13.53,13.95,13.47,13.89,201510,0
2013-02-07,13.87,13.95,13.77,13.85,77019,0
2013-02-08,13.84,13.97,13.82,13.95,67311,0
2013-02-11,13.95,14.04,13.87,13.95,47276,0
2013-02-12,13.93,13.93,13.6,13.79,65013,0
2013-02-13,13.82,13.82,13.51,13.62,40768,0
2013-02-14,13.63,13.88,13.63,13.75,27559,0
2013-02-15,13.81,14,13.65,13.76,88999,0
2013-02-19,13.74,13.74,13.43,13.55,50627,0
2013-02-20,13.57,13.75,13.51,13.56,98987,0
2013-02-21,13.53,13.59,13.45,13.51,100613,0
2013-02-22,13.55,13.69,13.48,13.6,70519,0
2013-02-25,13.69,13.82,13.58,13.58,74067,0
2013-02-26,13.62,13.69,13.45,13.62,69650,0
2013-02-27,13.64,13.7,13.53,13.55,90630,0
2013-02-28,13.57,13.73,13.39,13.6,105110,0
2013-03-01,13.57,13.7,13.49,13.7,61915,0
2013-03-04,13.65,13.73,13.59,13.6,142726,0
2013-03-05,13.62,13.7,13.56,13.59,123969,0
2013-03-06,13.64,13.69,13.59,13.63,147781,0
2013-03-07,13.59,13.72,13.57,13.64,126440,0
2013-03-08,13.71,13.78,13.56,13.7,247151,0
2013-03-11,13.65,13.71,13.6,13.71,138003,0
2013-03-12,13.7,14.45,13.69,14.38,358538,0
2013-03-13,14.34,14.65,14.33,14.59,389900,0
2013-03-14,14.61,14.9,14.54,14.84,129627,0
2013-03-15,14.84,15.16,14.81,14.89,202844,0
2013-03-18,14.8,14.8,14.58,14.75,107420,0
2013-03-19,14.73,15.09,14.71,14.86,194967,0
2013-03-20,14.87,15.02,14.53,14.6,164972,0
2013-03-21,14.57,14.81,14.29,14.31,132584,0
2013-03-22,14.31,14.54,14.27,14.5,98388,0
2013-03-25,14.54,14.59,14.42,14.5,92849,0
2013-03-26,14.52,14.63,14.35,14.62,54164,0
2013-03-27,14.59,14.81,14.45,14.78,93021,0
2013-03-28,14.83,14.83,14.59,14.72,130751,0
2013-04-01,14.69,14.69,14.02,14.08,118316,0
2013-04-02,14.16,14.21,13.9,14.2,110624,0
2013-04-03,14.18,14.18,13.71,13.9,131946,0
2013-04-04,13.88,14.04,13.72,14.04,101935,0
2013-04-05,14,14.02,13.86,13.93,207475,0
2013-04-08,13.97,14.13,13.71,14.11,103196,0
2013-04-09,14.11,14.17,14.04,14.15,74517,0
2013-04-10,14.14,14.56,14.11,14.52,152934,0
2013-04-11,14.54,14.73,14.53,14.6,42772,0
2013-04-12,14.31,14.76,14.28,14.76,102891,0
2013-04-15,14.64,14.66,14.49,14.56,230074,0
2013-04-16,14.65,14.68,14.52,14.59,85371,0
2013-04-17,13.93,14.7,13.93,14.62,247745,0
2013-04-18,14.69,14.77,14.63,14.76,155550,0
2013-04-19,14.75,14.85,14.71,14.81,149111,0
2013-04-22,14.77,14.87,14.48,14.62,153837,0
2013-04-23,14.7,14.8,14.66,14.75,70701,0
2013-04-24,14.73,14.8,14.71,14.77,260467,0
2013-04-25,14.77,14.81,14.68,14.77,144383,0
2013-04-26,14.69,14.83,14.67,14.75,126036,0
2013-04-29,14.76,14.99,14.7,14.77,237836,0
2013-04-30,16,16.69,14.75,16.51,1869665,0
2013-05-01,16.61,16.96,16.57,16.59,394179,0
2013-05-02,16.5,16.59,15.99,16.51,774984,0
2013-05-03,16.68,16.98,16.58,16.7,170132,0
2013-05-06,16.71,16.83,16.54,16.72,135205,0
2013-05-07,16.79,16.88,16.49,16.52,152428,0
2013-05-08,16.56,16.8,16.46,16.8,133290,0
2013-05-09,16.73,17.17,16.61,16.87,333056,0
2013-05-10,16.94,17.11,16.34,16.42,346106,0
2013-05-13,16.33,16.66,16.1,16.51,130852,0
2013-05-14,16.46,16.74,16.17,16.74,204740,0
2013-05-15,16.72,16.75,16.51,16.69,106930,0
2013-05-16,16.66,16.76,16.53,16.72,120717,0
2013-05-17,16.73,16.73,16.48,16.57,147428,0
2013-05-20,16.52,16.96,16.43,16.64,279643,0
2013-05-21,16.53,16.6,15.94,16.12,351002,0
2013-05-22,16.02,16.39,15.85,16,707037,0
2013-05-23,15.91,17.21,15.87,17.15,4544950,0
2013-05-24,17.08,17.44,16.59,17.37,590899,0
2013-05-28,17.5,18.18,17.49,17.75,726336,0
2013-05-29,17.62,17.86,17.35,17.83,445278,0
2013-05-30,17.82,18.22,17.64,18.02,618057,0
2013-05-31,17.89,17.94,17.51,17.55,1386805,0
2013-06-03,17.54,18.18,17.37,18.04,889787,0
2013-06-04,18.01,18.25,17.8,18.18,378466,0
2013-06-05,18.11,18.29,17.8,17.83,392801,0
2013-06-06,17.87,18.15,17.85,18.09,260259,0
2013-06-07,18.13,18.41,17.88,18.24,340105,0
2013-06-10,18.31,18.38,18.15,18.35,155552,0
2013-06-11,18.37,18.37,18.11,18.14,156980,0
2013-06-12,18.18,18.28,18.01,18.09,301114,0
2013-06-13,17.91,18.14,17.76,18.14,209617,0
2013-06-14,18.13,18.14,17.84,17.9,487015,0
2013-06-17,18,18.29,17.85,18.25,317224,0
2013-06-18,18.29,18.74,18.25,18.53,368410,0
2013-06-19,18.47,18.72,18.41,18.56,336239,0
2013-06-20,18.38,18.49,18.21,18.31,374442,0
2013-06-21,18.4,18.5,18.17,18.31,504885,0
2013-06-24,18.13,18.41,17.85,18.29,444804,0
2013-06-25,18.48,18.66,18.19,18.66,493791,0
2013-06-26,18.78,18.96,18.24,18.64,695742,0
2013-06-27,18.69,18.95,18.58,18.81,309136,0
2013-06-28,18.84,19.04,18.56,18.57,2369133,0
2013-07-01,18.74,18.86,18.37,18.62,278469,0
2013-07-02,18.65,18.86,18.53,18.6,178713,0
2013-07-03,18.59,18.78,18.46,18.78,123810,0
2013-07-05,18.97,18.97,18.79,18.93,99323,0
2013-07-08,19.04,19.04,18.8,18.83,142293,0
2013-07-09,18.9,19.07,18.78,18.98,157630,0
2013-07-10,18.98,19.57,18.98,19.25,266194,0
2013-07-11,19.41,19.51,19.14,19.36,136363,0
2013-07-12,19.35,19.67,19.24,19.39,158467,0
2013-07-15,19.32,19.75,19.13,19.46,327102,0
2013-07-16,19.42,19.59,18.9,18.93,192673,0
2013-07-17,18.99,19.1,18.65,18.73,291036,0
2013-07-18,18.74,18.99,18.71,18.76,184475,0
2013-07-19,18.71,19.02,18.68,18.92,181949,0
2013-07-22,18.91,19.07,18.81,19.02,116076,0
2013-07-23,19.04,19.17,18.89,19.13,277379,0
2013-07-24,19.14,19.53,19.12,19.53,176045,0
2013-07-25,19.55,19.96,19.51,19.92,238392,0
2013-07-26,19.83,19.99,19.26,19.57,206288,0
2013-07-29,19.59,19.64,19.26,19.38,180852,0
2013-07-30,19.37,19.78,19.24,19.5,239362,0
2013-07-31,19.48,19.74,19.44,19.57,445231,0
2013-08-01,19.91,20.29,18.96,20.1,664865,0
2013-08-02,20.07,20.32,19.91,20.06,178305,0
2013-08-05,20.07,20.4,19.88,20.4,266804,0
2013-08-06,20.34,20.34,19.65,19.76,124159,0
2013-08-07,19.67,19.73,19.23,19.45,87814,0
2013-08-08,18.9,20.43,18.74,20.25,2087533,0
2013-08-09,20.3,20.39,19.84,20.12,184987,0
2013-08-12,20.12,20.34,19.77,20.33,223039,0
2013-08-13,20.41,20.44,20.12,20.25,135074,0
2013-08-14,20.19,20.19,19.78,19.8,185655,0
2013-08-15,19.61,19.66,19.12,19.32,180539,0
2013-08-16,19.22,19.22,18.83,19.1,192858,0
2013-08-19,19.08,19.17,19,19.16,126143,0
2013-08-20,19.23,19.43,19.13,19.41,149438,0
2013-08-21,19.33,19.44,18.99,19.26,149850,0
2013-08-22,19.25,19.44,18.38,18.45,244198,0
2013-08-23,18.43,19.34,18.43,19.25,345908,0
2013-08-26,19.23,19.43,19.05,19.2,126617,0
2013-08-27,19.07,19.26,18.78,18.89,341819,0
2013-08-28,18.87,19,18.72,18.98,148248,0
2013-08-29,18.95,19.13,18.9,19.11,117860,0
2013-08-30,19.08,19.23,18.9,19.13,187073,0
2013-09-03,19.25,19.55,19.15,19.25,200850,0
2013-09-04,19.25,19.44,19.16,19.38,199256,0
2013-09-05,19.36,19.77,19.36,19.72,264690,0
2013-09-06,19.77,19.87,19.25,19.68,350891,0
2013-09-09,19.73,20.48,19.69,20.4,192591,0
2013-09-10,20.44,20.88,20.13,20.6,204136,0
2013-09-11,20.52,20.68,20.29,20.61,118517,0
2013-09-12,20.58,20.66,20.16,20.37,173754,0
2013-09-13,20.48,20.99,20.48,20.68,188369,0
2013-09-16,20.8,20.86,20.2,20.66,260920,0
2013-09-17,20.63,21.17,20.53,20.91,676536,0
2013-09-18,20.91,21.11,20.48,20.9,329106,0
2013-09-19,20.87,21,20.69,20.97,234932,0
2013-09-20,21,21,20.47,20.7,458331,0
2013-09-23,20.68,20.71,20.18,20.65,264935,0
2013-09-24,20.62,20.9,20.23,20.63,175969,0
2013-09-25,20.59,21,20.43,20.83,235300,0
2013-09-26,20.91,20.99,20.71,20.94,271843,0
2013-09-27,20.79,20.95,20.71,20.86,191216,0
2013-09-30,20.66,21,20.44,20.93,722488,0
2013-10-01,20.97,20.99,20.64,20.87,268012,0
2013-10-02,20.77,20.9,20.49,20.5,189476,0
2013-10-03,20.45,20.49,20,20.13,241795,0
2013-10-04,20.24,20.3,20.05,20.15,222603,0
2013-10-07,19.99,20.14,19.74,20.01,323474,0
2013-10-08,20.07,20.07,19.39,19.59,545731,0
2013-10-09,19.59,19.59,19.04,19.48,368040,0
2013-10-10,19.67,19.86,19.31,19.33,394892,0
2013-10-11,19.24,19.82,19.24,19.76,268342,0
2013-10-14,19.72,20.09,19.63,19.76,166037,0
2013-10-15,19.67,19.67,18.81,19.22,304596,0
2013-10-16,19.33,19.34,18.85,18.88,420615,0
2013-10-17,18.78,19.5,18.69,19.16,319772,0
2013-10-18,19.34,19.39,18.98,19.12,572084,0
2013-10-21,19.1,19.24,18.59,18.63,402397,0
2013-10-22,18.64,18.72,18.39,18.51,313753,0
2013-10-23,18.48,18.53,18.13,18.47,332514,0
2013-10-24,18.47,18.65,18.43,18.55,232702,0
2013-10-25,18.52,18.57,18.29,18.33,199086,0
2013-10-28,18.37,18.64,18.3,18.36,280665,0
2013-10-29,18.43,18.66,18.36,18.5,165360,0
2013-10-30,18.47,18.61,18.05,18.27,220407,0
2013-10-31,18.31,18.45,18.18,18.32,205507,0
2013-11-01,18.31,18.61,18.13,18.44,186482,0
2013-11-04,18.53,18.74,18.38,18.45,235395,0
2013-11-05,18.4,18.89,18.27,18.86,231222,0
2013-11-06,18.85,19.01,18.71,18.93,216811,0
2013-11-07,19.02,19.04,18.58,18.71,157260,0
2013-11-08,18.68,19.05,18.61,18.94,255175,0
2013-11-11,18.94,19.18,18.81,19.17,154326,0
2013-11-12,19.13,19.29,19,19.19,59221,0
2013-11-13,19.12,19.54,18.98,19.53,89971,0
2013-11-14,19.49,19.59,19.25,19.4,234098,0
2013-11-15,19.37,19.51,19.21,19.5,76212,0
2013-11-18,19.64,19.82,19.32,19.82,187003,0
2013-11-19,19.77,19.95,19.65,19.69,262241,0
2013-11-20,19.76,19.84,19.56,19.74,187486,0
2013-11-21,19.85,20.49,19.74,20.46,346259,0
2013-11-22,20.5,20.56,19.5,20.52,322960,0
2013-11-25,20.5,20.96,20.25,20.91,450661,0
2013-11-26,20.97,20.97,20.79,20.9,492957,0
2013-11-27,20.85,20.92,20.69,20.91,795855,0
2013-11-29,21,21,20.68,20.88,81876,0
2013-12-02,20.84,20.91,20.32,20.54,163701,0
2013-12-03,20.46,20.7,20.25,20.43,168770,0
2013-12-04,20.3,20.5,20.1,20.29,157986,0
2013-12-05,20.27,20.39,20.14,20.35,109185,0
2013-12-06,20.55,20.91,20.47,20.89,235945,0
2013-12-09,20.86,20.92,20.55,20.85,217406,0
2013-12-10,20.77,20.9,20.57,20.61,241536,0
2013-12-11,20.59,20.59,19.95,20.18,252655,0
2013-12-12,20.14,20.66,19.77,20.59,287857,0
2013-12-13,20.59,20.68,20.41,20.46,176421,0
2013-12-16,20.5,20.98,20.42,20.98,208083,0
2013-12-17,20.98,21,20.79,20.9,1214100,0
2013-12-18,20.91,21.05,20.7,20.9,621383,0
2013-12-19,20.88,20.95,20.83,20.92,819206,0
2013-12-20,20.95,22.27,20.85,22.27,1129770,0
2013-12-23,22.3,22.3,21.91,21.95,248616,0
2013-12-24,22,22.1,21.85,22.01,114411,0
2013-12-26,22,22.03,21.77,21.94,172404,0
2013-12-27,22,22,21.79,21.89,94834,0
2013-12-30,21.9,22.03,21.74,21.96,297821,0
2013-12-31,21.93,22,21.54,21.92,150862,0
2014-01-02,21.92,21.92,21.39,21.68,173788,0
2014-01-03,21.67,21.74,21.32,21.54,144606,0
2014-01-06,21.64,21.75,21.17,21.41,158899,0
2014-01-07,22.19,22.59,22.02,22.24,388117,0
2014-01-08,22.31,22.32,21.59,21.68,652163,0
2014-01-09,21.79,21.84,21.33,21.72,297711,0
2014-01-10,21.68,22.02,21.49,21.99,405883,0
2014-01-13,21.92,21.99,21.31,21.45,184584,0
2014-01-14,21.51,21.73,21.32,21.69,103469,0
2014-01-15,21.79,21.95,21.7,21.86,133071,0
2014-01-16,21.83,22,21.57,21.99,145646,0
2014-01-17,21.99,22,21.84,21.9,100333,0
2014-01-21,22.11,22.11,21.87,21.96,190730,0
2014-01-22,21.96,22.1,21.86,22.06,194270,0
2014-01-23,22.01,22.14,21.83,22.08,199087,0
2014-01-24,21.88,22.06,21.88,21.99,293359,0
2014-01-27,22.08,22.08,21.73,21.86,295642,0
2014-01-28,21.92,22.03,21.74,22.03,267173,0
2014-01-29,21.81,21.85,21.16,21.49,236858,0
2014-01-30,21.6,21.68,21.37,21.4,321827,0
2014-01-31,21.3,22.58,21.04,22.35,1927033,0
2014-02-03,22.27,22.78,21.55,21.84,630278,0
2014-02-04,21.93,22.11,21.62,22.01,483499,0
2014-02-05,22.45,22.68,21.55,21.74,358685,0
2014-02-06,22,22.14,20.91,20.97,555584,0
2014-02-07,20.98,21.16,20.79,21.13,282775,0
2014-02-10,21.06,21.07,20.69,20.86,267716,0
2014-02-11,20.89,21.31,20.82,21.29,213754,0
2014-02-12,21.3,21.51,20.87,21.1,421618,0
2014-02-13,20.97,21.33,20.91,21.33,191609,0
2014-02-14,21.32,21.65,21.1,21.64,203053,0
2014-02-18,21.72,21.73,21.1,21.43,195052,0
2014-02-19,21.34,21.63,21.01,21.34,225324,0
2014-02-20,21.34,21.61,21.12,21.56,157228,0
2014-02-21,21.66,21.9,21.22,21.58,207498,0
2014-02-24,21.68,21.75,21.48,21.69,235350,0
2014-02-25,21.7,21.82,21.39,21.55,294693,0
2014-02-26,21.52,22.21,21.5,21.84,424688,0
2014-02-27,21.83,21.93,21.6,21.8,155918,0
2014-02-28,21.86,21.87,21.52,21.69,345901,0
2014-03-03,21.59,22.04,21.46,21.65,290675,0
2014-03-04,21.79,22.07,21.79,21.94,1538587,0
2014-03-05,21.97,22.34,21.76,22.24,382877,0
2014-03-06,22.18,22.4,21.94,22.2,1999525,0
2014-03-07,22.26,22.49,22.14,22.35,121137,0
2014-03-10,22.37,22.5,22.01,22.33,184733,0
2014-03-11,22.74,23.1,22.38,22.53,622573,0
2014-03-12,22.49,22.51,22.07,22.35,220194,0
2014-03-13,22.36,22.46,21.81,21.92,200643,0
2014-03-14,21.74,21.9,21.55,21.82,213616,0
2014-03-17,21.84,22.06,21.69,21.85,179440,0
2014-03-18,22.03,22.16,21.86,22.11,172045,0
2014-03-19,22.17,22.19,21.9,21.99,363767,0
2014-03-20,21.96,22.26,21.89,22.02,140877,0
2014-03-21,22.07,22.26,21.94,22.01,389951,0
2014-03-24,22.12,22.16,21.67,21.88,158068,0
2014-03-25,22.03,22.2,21.8,21.8,224468,0
2014-03-26,21.95,21.95,21.55,21.6,231300,0
2014-03-27,21.6,21.76,21.5,21.75,223388,0
2014-03-28,21.76,22.23,21.73,21.85,267328,0
2014-03-31,21.95,22.12,21.8,22.01,210904,0
2014-04-01,22.01,22.81,21.92,22.74,778183,0
2014-04-02,22.81,22.98,22.38,22.57,765234,0
2014-04-03,22.62,22.68,22.39,22.39,397939,0
2014-04-04,22.54,22.54,21.7,21.81,169420,0
2014-04-07,21.72,21.72,21.21,21.43,202790,0
2014-04-08,21.37,21.54,20.99,21.1,471933,0
2014-04-09,21.26,22.07,21.17,21.89,286036,0
2014-04-10,21.89,21.97,21.49,21.91,285755,0
2014-04-11,21.73,21.81,20.92,21.23,445684,0
2014-04-14,21.48,21.55,20.95,21.22,143806,0
2014-04-15,21.2,21.2,20.8,21.12,170755,0
2014-04-16,21.24,21.35,21,21.19,138980,0
2014-04-17,21.15,21.49,21.1,21.28,128419,0
2014-04-21,21.34,21.49,21.16,21.48,157922,0
2014-04-22,21.58,22.61,21.52,22.47,657509,0
2014-04-23,22.45,22.52,22.06,22.07,163610,0
2014-04-24,22.14,22.33,21.73,21.78,130619,0
2014-04-25,21.7,21.75,21.25,21.34,177430,0
2014-04-28,20.91,21.16,20.5,20.93,312048,0
2014-04-29,20.94,20.94,20.4,20.45,277017,0
2014-04-30,20.39,20.46,19.99,20.26,486243,0
2014-05-01,20.28,20.94,20.15,20.82,353685,0
2014-05-02,20.86,21.06,20.72,20.95,195245,0
2014-05-05,20.9,21.25,20.6,21.02,232464,0
2014-05-06,20.92,21.07,20.71,20.84,228458,0
2014-05-07,20.77,21.77,20.2,21.72,873269,0
2014-05-08,21.53,21.66,20.44,20.49,526854,0
2014-05-09,20.41,20.67,20.22,20.4,226416,0
2014-05-12,20.45,21.28,20.4,21.06,224370,0
2014-05-13,21.03,21.03,20.12,20.15,477792,0
2014-05-14,20.17,20.17,19.67,19.96,401101,0
2014-05-15,19.8,20.09,19.68,19.91,289041,0
2014-05-16,19.87,20.19,19.77,20.18,276110,0
2014-05-19,20.16,20.78,20.09,20.78,268386,0
2014-05-20,20.78,20.81,20.21,20.36,400474,0
2014-05-21,20.33,20.69,20.27,20.58,361571,0
2014-05-22,20.63,20.71,20.35,20.47,219235,0
2014-05-23,20.54,20.81,20.44,20.55,165090,0
2014-05-27,20.68,21.14,20.68,21.11,193566,0
2014-05-28,21.06,21.29,20.98,21.19,177476,0
2014-05-29,21.19,21.58,21.07,21.56,225332,0
2014-05-30,21.55,21.78,21.5,21.74,258006,0
2014-06-02,21.72,21.9,21.25,21.54,290067,0
2014-06-03,21.2,21.44,19.95,19.98,1906229,0
2014-06-04,19.95,20.56,19.86,20.4,458541,0
2014-06-05,20.39,20.45,20.13,20.16,485450,0
2014-06-06,20.32,20.43,20.26,20.32,365013,0
2014-06-09,20.35,20.67,20.22,20.66,447444,0
2014-06-10,20.58,20.75,20.53,20.74,243300,0
2014-06-11,20.61,20.63,20.31,20.59,249773,0
2014-06-12,20.52,20.62,20.37,20.48,223670,0
2014-06-13,20.44,20.59,20.32,20.48,518187,0
2014-06-16,20.5,20.53,20.27,20.34,411473,0
2014-06-17,20.29,20.79,20.15,20.71,764994,0
2014-06-18,20.8,20.84,20.2,20.22,533143,0
2014-06-19,20.2,20.27,20.1,20.18,307514,0
2014-06-20,20.21,20.57,20.12,20.48,521209,0
2014-06-23,20.56,20.69,20.38,20.39,399161,0
2014-06-24,20.35,20.41,20.19,20.19,262883,0
2014-06-25,20.1,20.4,19.96,20.39,466372,0
2014-06-26,20.32,20.38,20.05,20.2,355846,0
2014-06-27,20.09,20.31,19.8,19.83,2142670,0
2014-06-30,19.87,20.1,19.67,19.96,409828,0
2014-07-01,19.97,20.17,19.83,19.86,430777,0
2014-07-02,19.87,19.98,19.7,19.85,222700,0
2014-07-03,19.95,20.06,19.84,19.93,114045,0
2014-07-07,19.86,19.98,19.66,19.71,372612,0
2014-07-08,19.62,19.72,19.42,19.5,417907,0
2014-07-09,19.52,19.68,19.36,19.38,165845,0
2014-07-10,19.05,19.65,19,19.52,465643,0
2014-07-11,19.43,19.7,19.41,19.61,302016,0
2014-07-14,19.69,20.2,19.69,20.03,600680,0
2014-07-15,19.98,20.09,19.78,19.92,338353,0
2014-07-16,20.05,20.18,19.82,20.09,462114,0
2014-07-17,19.97,20.2,19.7,19.83,220640,0
2014-07-18,19.77,20.07,19.7,20.02,275931,0
2014-07-21,20,20.08,19.89,20.02,132123,0
2014-07-22,20.05,20.16,19.89,19.95,158455,0
2014-07-23,19.99,20.07,19.81,19.95,170667,0
2014-07-24,20.01,20.01,19.48,19.58,329837,0
2014-07-25,19.47,19.63,19.11,19.17,420364,0
2014-07-28,19.21,19.29,18.91,19.04,485105,0
2014-07-29,19.1,19.3,19.09,19.2,360409,0
2014-07-30,19.27,19.44,18.95,19.1,1676269,0
2014-07-31,18.97,19.27,18.95,18.95,505972,0
2014-08-01,18.98,19.02,18.77,18.94,362361,0
2014-08-04,18.98,19.07,18.8,19.01,268520,0
2014-08-05,17.99,18.72,17.81,18,1264302,0
2014-08-06,17.91,18.13,17.78,17.96,543000,0
2014-08-07,17.96,18.06,17.57,17.72,585312,0
2014-08-08,17.71,18.01,17.71,17.89,334618,0
2014-08-11,17.96,18.04,17.8,17.95,415283,0
2014-08-12,17.92,18.08,17.67,17.7,354348,0
2014-08-13,17.76,17.84,17.6,17.61,226421,0
2014-08-14,17.63,18.1,17.55,17.85,348046,0
2014-08-15,18.04,18.2,17.72,17.94,279882,0
2014-08-18,18.09,18.14,17.96,18.02,396809,0
2014-08-19,18.01,18.37,17.99,18.33,499473,0
2014-08-20,18.31,18.59,18.16,18.53,269780,0
2014-08-21,18.53,18.83,18.35,18.64,466970,0
2014-08-22,18.66,18.8,18.46,18.77,194393,0
2014-08-25,18.91,19.07,18.8,18.97,363013,0
2014-08-26,19.04,19.07,18.74,18.76,413030,0
2014-08-27,18.83,18.87,18.32,18.43,315154,0
2014-08-28,18.32,18.37,18.1,18.25,289621,0
2014-08-29,18.24,18.43,18.17,18.34,173563,0
2014-09-02,18.37,18.74,18.37,18.58,243405,0
2014-09-03,18.63,18.71,18.38,18.41,153727,0
2014-09-04,18.41,18.68,18.19,18.2,247904,0
2014-09-05,18.16,18.45,18.16,18.27,235635,0
2014-09-08,18.25,18.3,18.05,18.06,230176,0
2014-09-09,18.07,18.08,17.65,17.73,554941,0
2014-09-10,17.75,17.8,17.65,17.75,289412,0
2014-09-11,17.64,17.79,17.62,17.7,299572,0
2014-09-12,17.73,17.77,17.49,17.57,252242,0
2014-09-15,17.57,17.86,17.46,17.63,336839,0
2014-09-16,17.63,17.68,17.5,17.55,282787,0
2014-09-17,17.56,17.8,17.42,17.53,385482,0
2014-09-18,17.49,18.03,17.49,18.02,350747,0
2014-09-19,18.04,18.1,17.81,17.9,585843,0
2014-09-22,17.82,17.95,17.49,17.54,323674,0
2014-09-23,17.53,17.65,17.49,17.5,320428,0
2014-09-24,17.5,17.62,17.45,17.45,162269,0
2014-09-25,17.44,17.51,17.21,17.25,417343,0
2014-09-26,17.3,17.45,17.22,17.38,165942,0
2014-09-29,17.23,17.51,17.2,17.27,232304,0
2014-09-30,17.29,17.58,17.26,17.4,382830,0
2014-10-01,17.44,17.47,16.7,16.76,654171,0
2014-10-02,16.75,17.03,16.68,16.98,237101,0
2014-10-03,17.14,17.37,16.85,16.89,296164,0
2014-10-06,17,17.05,16.76,16.76,491149,0
2014-10-07,16.75,16.97,16.63,16.7,215601,0
2014-10-08,16.72,16.74,16.52,16.67,574127,0
2014-10-09,16.58,16.72,16.27,16.42,687805,0
2014-10-10,16.35,16.64,16.35,16.45,925051,0
2014-10-13,16.45,16.82,16.37,16.56,426363,0
2014-10-14,16.55,17.38,16.55,17.14,414698,0
2014-10-15,17.03,17.29,16.93,17.19,426909,0
2014-10-16,16.99,17.72,16.97,17.6,409896,0
2014-10-17,17.74,17.74,17.2,17.29,548565,0
2014-10-20,17.27,17.54,17.19,17.33,237309,0
2014-10-21,17.37,17.65,17.35,17.42,208221,0
2014-10-22,17.41,17.6,17.03,17.05,221966,0
2014-10-23,17.21,17.49,17.21,17.27,284551,0
2014-10-24,17.28,17.55,17.25,17.45,152150,0
2014-10-27,17.42,17.65,17.3,17.61,125792,0
2014-10-28,17.67,18.12,17.55,18.12,245037,0
2014-10-29,18.18,18.26,17.69,17.74,195307,0
2014-10-30,17.68,17.91,17.57,17.87,273701,0
2014-10-31,17.31,17.85,17.28,17.75,469035,0
2014-11-03,17.78,17.83,17.5,17.59,444494,0
2014-11-04,17.54,17.69,17.47,17.52,337717,0
2014-11-05,17.64,17.79,17.44,17.45,218409,0
2014-11-06,17.45,17.54,17.34,17.47,184810,0
2014-11-07,17.49,17.5,16.98,17.1,292059,0
2014-11-10,17.07,17.27,17.07,17.2,246072,0
2014-11-11,17.22,17.22,16.99,17.14,319994,0
2014-11-12,17.12,17.21,17.08,17.18,271895,0
2014-11-13,17.22,17.29,17.03,17.08,353243,0
2014-11-14,17.1,17.2,17.09,17.14,475698,0
2014-11-17,17.14,17.22,17.05,17.1,314880,0
2014-11-18,17.1,17.22,16.85,16.87,218542,0
2014-11-19,16.83,16.93,16.58,16.87,585332,0
2014-11-20,16.83,17.15,16.72,17.14,569043,0
2014-11-21,15.43,15.43,13.92,13.98,3676480,0
2014-11-24,13.78,14.63,13.78,14.31,1715646,0
2014-11-25,14.23,14.39,14.11,14.29,1017539,0
2014-11-26,14.34,14.37,14.14,14.15,559764,0
2014-11-28,14.15,14.27,13.96,13.99,404841,0
2014-12-01,14.04,14.07,13.51,13.77,751614,0
2014-12-02,13.77,14.75,13.7,14.39,1430292,0
2014-12-03,14.37,14.58,14.14,14.22,878440,0
2014-12-04,14.18,14.25,13.9,13.99,685280,0
2014-12-05,14.01,14.25,13.94,13.94,784015,0
2014-12-08,13.95,14.03,13.62,13.65,797904,0
2014-12-09,13.53,13.84,13.38,13.79,416628,0
2014-12-10,13.8,13.88,13.67,13.88,832261,0
2014-12-11,13.89,13.99,13.41,13.48,718197,0
2014-12-12,13.31,13.62,13.25,13.53,578639,0
2014-12-15,13.59,13.92,13.45,13.61,538635,0
2014-12-16,13.56,13.9,13.51,13.67,605169,0
2014-12-17,13.68,14.34,13.66,14.32,890048,0
2014-12-18,14.43,14.72,14.28,14.65,625803,0
2014-12-19,14.6,14.98,14.3,14.94,1424676,0
2014-12-22,14.86,14.95,14.14,14.22,1200363,0
2014-12-23,14.22,14.39,14.12,14.2,527903,0
2014-12-24,14.25,14.3,14.14,14.2,219472,0
2014-12-26,14.26,14.27,14.15,14.16,421009,0
2014-12-29,14.12,14.19,14.06,14.11,299236,0
2014-12-30,14.05,14.1,13.75,13.83,722136,0
2014-12-31,13.91,14.02,13.71,13.98,1236871,0
2015-01-02,14.03,14.05,13.89,14.05,452272,0
2015-01-05,14,14,13.61,13.8,739172,0
2015-01-06,13.81,13.81,13.45,13.45,471299,0
2015-01-07,13.49,13.71,13.05,13.25,775709,0
2015-01-08,13.35,13.75,13.2,13.24,888454,0
2015-01-09,13.29,13.56,13.18,13.4,386439,0
2015-01-12,13.41,13.82,13.41,13.73,521203,0
2015-01-13,13.84,14.19,13.63,13.81,574943,0
2015-01-14,13.72,13.79,13.61,13.68,198054,0
2015-01-15,13.71,13.73,13.2,13.22,326575,0
2015-01-16,13.18,13.32,13.14,13.2,472584,0
2015-01-20,12.96,13.37,12.88,12.98,558606,0
2015-01-21,12.92,13.16,12.86,13.01,264985,0
2015-01-22,13.04,13.19,12.95,13.02,315983,0
2015-01-23,13.1,13.35,13.02,13.14,516565,0
2015-01-26,13.16,13.22,13.02,13.14,434714,0
2015-01-27,13.07,13.17,12.92,13.06,638249,0
2015-01-28,13.16,13.21,12.95,13.04,559524,0
2015-01-29,13.18,13.23,12.81,13.21,250655,0
2015-01-30,13.13,13.25,13,13.04,360250,0
2015-02-02,13.05,13.26,12.82,13.13,505230,0
2015-02-03,13.2,13.52,13.11,13.12,452889,0
2015-02-04,13.12,13.21,13.01,13.05,419607,0
2015-02-05,13.06,13.15,12.96,13.06,570106,0
2015-02-06,12.18,13.88,11.98,13.6,1601436,0
2015-02-09,13.53,14.11,13.38,13.89,752442,0
2015-02-10,13.91,14.15,13.8,13.99,431659,0
2015-02-11,13.93,13.98,13.73,13.79,267119,0
2015-02-12,13.8,14.09,13.76,14.02,333781,0
2015-02-13,14,14.5,13.95,14.32,403306,0
2015-02-17,14.32,14.64,14.26,14.44,399516,0
2015-02-18,14.41,14.79,14.36,14.76,457107,0
2015-02-19,14.7,14.97,14.7,14.84,280858,0
2015-02-20,14.84,14.84,14.63,14.81,276976,0
2015-02-23,14.75,14.92,14.61,14.92,382740,0
2015-02-24,14.89,15,14.8,14.94,618239,0
2015-02-25,14.96,15.2,14.79,15.11,815095,0
2015-02-26,15.07,15.2,14.92,14.98,736550,0
2015-02-27,15.14,15.19,14.99,15.01,842371,0
2015-03-02,15,15.44,14.98,15.37,387700,0
2015-03-03,15.37,15.52,15.14,15.51,438600,0
2015-03-04,15.43,15.44,15.16,15.41,314900,0
2015-03-05,15.38,15.43,15.15,15.24,242100,0
2015-03-06,15.13,15.24,14.95,15.05,258800,0
2015-03-09,15.04,15.16,14.87,15.11,287300,0
2015-03-10,15.01,15.05,14.73,14.87,293400,0
2015-03-11,14.85,15.07,14.77,15.04,311500,0
2015-03-12,15.06,15.47,14.99,15.47,231800,0
2015-03-13,15.47,15.47,15.22,15.35,689700,0
2015-03-16,15.42,15.48,15.31,15.35,698200,0
2015-03-17,15.28,15.59,15.21,15.49,751900,0
2015-03-18,15.43,15.78,15.3,15.68,521300,0
2015-03-19,15.63,15.63,15.34,15.6,266800,0
2015-03-20,15.6,15.73,15.56,15.67,888700,0
2015-03-23,15.65,15.86,15.57,15.73,371900,0
2015-03-24,15.69,15.72,15.57,15.65,323200,0
2015-03-25,15.65,15.68,15.36,15.41,487400,0
2015-03-26,15.38,15.54,15.23,15.33,267700,0
2015-03-27,15.33,15.54,15.3,15.43,248500,0
2015-03-30,15.5,15.57,15.33,15.36,299000,0
2015-03-31,15.27,15.33,15.14,15.32,253035,0
2015-04-01,15.29,15.29,15.08,15.24,308800,0
2015-04-02,15.2,15.31,15.12,15.2,226700,0
2015-04-06,15.12,15.35,15.09,15.34,224900,0
2015-04-07,15.4,15.98,15.38,15.76,686215,0
2015-04-08,15.77,15.86,15.63,15.8,209500,0
2015-04-09,15.8,15.96,15.79,15.89,262343,0
2015-04-10,15.94,16.05,15.72,15.94,298100,0
2015-04-13,15.95,16.14,15.86,15.93,241700,0
2015-04-14,15.95,16.12,15.82,16.09,180200,0
2015-04-15,16.15,16.59,16.12,16.39,361853,0
2015-04-16,16.39,16.47,16.1,16.11,208110,0
2015-04-17,16.01,16.18,15.87,16,449900,0
2015-04-20,16.2,16.25,15.94,16.21,496893,0
2015-04-21,16.27,16.4,16.03,16.37,180514,0
2015-04-22,16.36,16.42,16.03,16.39,152250,0
2015-04-23,16.34,16.44,15.8,16.12,339700,0
2015-04-24,16.09,16.14,15.82,15.97,244377,0
2015-04-27,16,16.2,15.77,15.8,275800,0
2015-04-28,15.81,16.02,15.77,15.9,289300,0
2015-04-29,15.82,15.86,15.68,15.76,381500,0
2015-04-30,15.7,16.06,15.55,15.68,390000,0
2015-05-01,15.71,15.84,15.49,15.53,161000,0
2015-05-04,15.52,15.67,15.26,15.3,346800,0
2015-05-05,15.25,15.47,15.06,15.18,320400,0
2015-05-06,15.24,15.28,14.92,15.09,371385,0
2015-05-07,15.07,15.28,15,15.25,447960,0
2015-05-08,14.96,16.7,14.88,16.19,1066800,0
2015-05-11,16.09,16.51,15.89,15.95,752300,0
2015-05-12,15.93,16.12,15.74,16.06,405280,0
2015-05-13,16.13,16.19,15.8,15.83,203100,0
2015-05-14,15.88,16.04,15.74,15.91,181400,0
2015-05-15,15.92,16.06,15.66,15.82,203292,0
2015-05-18,15.83,16.12,15.74,15.97,372272,0
2015-05-19,15.96,16.04,15.63,15.79,266600,0
2015-05-20,15.77,15.83,15.31,15.32,535400,0
2015-05-21,15.29,15.4,15.2,15.28,381900,0
2015-05-22,15.23,15.36,14.91,15.2,418500,0
2015-05-26,15.17,15.23,14.5,14.64,483354,0
2015-05-27,14.68,14.73,14.58,14.73,330900,0
2015-05-28,14.73,14.91,14.6,14.87,247467,0
2015-05-29,14.82,14.97,14.6,14.76,255300,0
2015-06-01,14.82,14.88,14.69,14.75,541098,0
2015-06-02,14.81,14.82,14.69,14.81,212199,0
2015-06-03,14.8,15.04,14.71,14.89,327900,0
2015-06-04,14.87,14.99,14.8,14.84,369300,0
2015-06-05,14.85,15.4,14.76,15.37,468600,0
2015-06-08,15.35,15.43,15.18,15.26,372700,0
2015-06-09,15.29,15.41,15.05,15.08,948346,0
2015-06-10,15.11,15.35,15.07,15.27,526594,0
2015-06-11,15.31,15.45,15.26,15.44,132270,0
2015-06-12,15.42,15.53,15.33,15.37,168900,0
2015-06-15,15.26,15.59,15.11,15.55,332900,0
2015-06-16,15.54,15.78,15.51,15.69,237700,0
2015-06-17,15.72,15.77,15.45,15.46,115600,0
2015-06-18,15.51,15.8,15.51,15.76,188700,0
2015-06-19,15.76,15.8,15.59,15.62,549400,0
2015-06-22,15.71,15.91,15.66,15.78,361100,0
2015-06-23,15.76,16,15.76,15.99,163728,0
2015-06-24,16,16.06,15.72,15.78,123400,0
2015-06-25,15.78,15.84,15.65,15.71,205100,0
2015-06-26,15.76,15.85,15.46,15.52,861600,0
2015-06-29,15.41,15.53,15.12,15.13,210800,0
2015-06-30,15.23,15.41,15.11,15.15,169126,0
2015-07-01,15.28,15.47,14.85,15.06,261400,0
2015-07-02,15.13,15.2,14.87,14.96,141900,0
2015-07-06,14.85,15.07,14.78,15.02,224900,0
2015-07-07,15.02,15.12,14.64,14.93,227600,0
2015-07-08,14.84,14.92,14.52,14.71,127900,0
2015-07-09,14.87,15,14.77,14.8,180400,0
2015-07-10,14.93,15.17,14.82,15.15,162000,0
2015-07-13,15.26,15.56,15.21,15.54,225200,0
2015-07-14,15.56,15.61,15.28,15.33,158394,0
2015-07-15,15.43,15.46,14.91,14.93,221776,0
2015-07-16,14.97,15.16,14.93,15.01,188000,0
2015-07-17,15,15.27,14.95,15.27,155500,0
2015-07-20,15.33,15.41,15.12,15.24,220600,0
2015-07-21,15.25,15.4,15.01,15.04,157700,0
2015-07-22,14.97,15.12,14.59,14.62,371100,0
2015-07-23,14.66,14.8,14.37,14.4,143100,0
2015-07-24,14.34,14.46,14.11,14.2,186500,0
2015-07-27,14.1,14.23,13.92,13.98,220900,0
2015-07-28,14.05,14.66,14.03,14.64,201500,0
2015-07-29,14.64,14.76,14.53,14.64,279000,0
2015-07-30,14.57,14.64,14.42,14.48,338200,0
2015-07-31,14.55,14.7,14.35,14.39,399700,0
2015-08-03,14.39,14.66,14.36,14.53,259927,0
2015-08-04,14.53,14.7,14.37,14.46,103100,0
2015-08-05,14.44,14.58,14.24,14.37,390000,0
2015-08-06,14.39,14.43,14.21,14.29,316619,0
2015-08-07,13.2,13.97,12.37,13.48,1140500,0
2015-08-10,13.69,14.56,13.45,14.5,644100,0
2015-08-11,14.38,14.55,14.27,14.54,299324,0
2015-08-12,14.41,14.54,14.28,14.5,221700,0
2015-08-13,14.5,14.71,14.36,14.52,225800,0
2015-08-14,14.52,14.7,14.46,14.7,180100,0
2015-08-17,14.63,14.75,14.52,14.74,150100,0
2015-08-18,14.77,14.86,14.69,14.78,217300,0
2015-08-19,14.64,14.69,14.4,14.5,151700,0
2015-08-20,14.36,14.44,14.2,14.32,240500,0
2015-08-21,14.09,14.44,13.93,14.3,340900,0
2015-08-24,13.43,14.07,13.4,13.66,400517,0
2015-08-25,14.06,14.12,13.59,13.61,238700,0
2015-08-26,13.88,13.99,13.53,13.93,155300,0
2015-08-27,14.07,14.19,13.82,14.08,206100,0
2015-08-28,14.02,14.4,13.96,14.3,472800,0
2015-08-31,14.22,14.3,13.94,14.04,325900,0
2015-09-01,13.84,13.94,13.52,13.57,242300,0
2015-09-02,13.74,13.97,13.58,13.95,380800,0
2015-09-03,13.95,14.06,13.64,13.69,311300,0
2015-09-04,13.48,13.63,13.15,13.17,341600,0
2015-09-08,13.34,13.51,13.2,13.23,451700,0
2015-09-09,13.34,13.39,13.09,13.1,239800,0
2015-09-10,13.1,13.3,13.04,13.14,230661,0
2015-09-11,13.05,13.2,12.97,13.12,187500,0
2015-09-14,13.12,13.19,12.76,12.78,179200,0
2015-09-15,12.79,12.96,12.78,12.91,191500,0
2015-09-16,12.94,13.04,12.91,12.92,153400,0
2015-09-17,12.92,13.06,12.83,12.92,271636,0
2015-09-18,12.78,12.86,12.53,12.6,365600,0
2015-09-21,12.7,12.76,12.51,12.62,213700,0
2015-09-22,12.5,12.68,12.5,12.58,205300,0
2015-09-23,12.64,12.67,12.5,12.52,184800,0
2015-09-24,12.5,12.64,12.39,12.62,272498,0
2015-09-25,12.69,12.74,12.52,12.56,199400,0
2015-09-28,12.54,12.54,12.36,12.43,341549,0
2015-09-29,12.44,12.46,12.14,12.21,183200,0
2015-09-30,12.32,12.37,11.9,12.2,407800,0
2015-10-01,12.21,12.41,11.98,12.06,229400,0
2015-10-02,11.99,11.99,11.64,11.96,337300,0
2015-10-05,12.05,12.23,12.04,12.14,340687,0
2015-10-06,12.16,12.34,12.06,12.17,383900,0
2015-10-07,12.2,12.64,12.2,12.6,255000,0
2015-10-08,12.55,12.78,12.51,12.78,446300,0
2015-10-09,12.8,12.89,12.48,12.76,445500,0
2015-10-12,12.74,12.8,12.56,12.74,249975,0
2015-10-13,12.59,12.61,12.3,12.3,254100,0
2015-10-14,12.31,12.48,12.14,12.15,203700,0
2015-10-15,12.23,12.27,11.97,12.26,228600,0
2015-10-16,12.29,12.29,11.93,12.08,215200,0
2015-10-19,12.01,12.08,11.93,12.03,320154,0
2015-10-20,11.99,12.4,11.92,12.32,276368,0
2015-10-21,12.38,12.43,12.27,12.27,594400,0
2015-10-22,12.35,12.8,12.35,12.62,288000,0
2015-10-23,12.67,12.78,12.52,12.55,265800,0
2015-10-26,12.56,12.59,12.38,12.52,187500,0
2015-10-27,12.42,12.58,12.04,12.27,222100,0
2015-10-28,12.29,12.52,12.18,12.44,311200,0
2015-10-29,12.39,12.65,12.39,12.5,195600,0
2015-10-30,12.5,12.61,12.35,12.46,216000,0
2015-11-02,12.47,12.93,12.46,12.84,216637,0
2015-11-03,12.79,12.93,12.61,12.8,157100,0
2015-11-04,12.81,12.9,12.67,12.74,184610,0
2015-11-05,12.74,13.03,12.7,12.97,180500,0
2015-11-06,12.92,13.35,12.86,13.31,361200,0
2015-11-09,13.31,13.35,12.92,13.04,307608,0
2015-11-10,13.04,13.23,13.01,13.2,218300,0
2015-11-11,13.2,13.2,12.83,12.87,161400,0
2015-11-12,12.76,12.8,12.1,12.11,301400,0
2015-11-13,12,12.19,11.9,11.9,486800,0
2015-11-16,11.9,11.92,11.62,11.66,468600,0
2015-11-17,11.7,11.74,11.45,11.46,353600,0
2015-11-18,11.48,11.63,11.42,11.44,562000,0
2015-11-19,11.43,11.65,11.35,11.46,502300,0
2015-11-20,11.51,12.99,11.16,12.41,1637600,0
2015-11-23,11.48,12.5,11.48,12.37,603600,0
2015-11-24,12.31,12.84,12.22,12.82,607800,0
2015-11-25,12.82,13.09,12.8,13,431600,0
2015-11-27,13,13.1,12.94,13.01,148500,0
2015-11-30,13.21,13.47,13.11,13.38,451700,0
2015-12-01,13.43,13.5,13.07,13.12,292780,0
2015-12-02,13.25,13.41,13.06,13.21,371438,0
2015-12-03,13.3,13.44,13.11,13.16,540608,0
2015-12-04,13.17,13.35,13.15,13.31,493900,0
2015-12-07,13.29,13.39,13.15,13.16,403700,0
2015-12-08,13.03,13.18,12.83,12.87,328219,0
2015-12-09,12.83,12.99,12.59,12.72,336000,0
2015-12-10,12.75,12.96,12.69,12.76,236700,0
2015-12-11,12.51,12.66,12.22,12.26,421800,0
2015-12-14,12.3,12.37,12.11,12.18,345059,0
2015-12-15,12.2,12.35,12.13,12.19,264700,0
2015-12-16,12.27,12.38,12.16,12.37,260000,0
2015-12-17,12.38,12.42,12.11,12.11,292300,0
2015-12-18,12.09,12.19,12,12.11,966000,0
2015-12-21,12.19,12.37,12.09,12.14,630800,0
2015-12-22,12.19,12.21,12.02,12.14,355469,0
2015-12-23,12.15,12.33,12.01,12.25,475100,0
2015-12-24,12.25,12.42,12.21,12.31,208227,0
2015-12-28,12.26,12.36,12.095,12.13,368541,0
2015-12-29,12.17,12.2,12.01,12.05,417126,0
2015-12-30,12.05,12.1,11.85,11.86,295237,0
2015-12-31,11.82,12.03,11.74,11.97,440512,0
2016-01-04,11.79,11.9199,11.37,11.5,580358,0
2016-01-05,11.5,11.72,11.26,11.67,732099,0
2016-01-06,11.74,11.95,11.5,11.54,378710,0
2016-01-07,11.43,11.53,11.05,11.05,425916,0
2016-01-08,11.1,11.24,10.56,10.6,515513,0
2016-01-11,10.67,10.8,10.49,10.59,461349,0
2016-01-12,10.66,10.69,10.3,10.49,460885,0
2016-01-13,10.54,10.7,10.36,10.49,460548,0
2016-01-14,10.5,10.52,10.27,10.45,448653,0
2016-01-15,10.16,10.31,10.07,10.22,516366,0
2016-01-19,10.31,10.38,10.03,10.19,564200,0
2016-01-20,10.06,10.46,9.91,10.35,658303,0
2016-01-21,10.38,10.61,10.305,10.48,361855,0
2016-01-22,10.63,10.91,10.58,10.88,439949,0
2016-01-25,10.82,10.934,10.71,10.81,451454,0
2016-01-26,10.89,11.23,10.85,11.09,313840,0
2016-01-27,11.09,11.15,10.82,10.83,600941,0
2016-01-28,10.95,11.03,10.85,10.94,367147,0
2016-01-29,11,11.29,10.98,11.29,469934,0
2016-02-01,11.21,11.21,10.91,11.11,327856,0
2016-02-02,10.98,11.03,10.7779,10.83,484027,0
2016-02-03,10.9,11.07,10.56,10.99,486192,0
2016-02-04,11.04,11.51,11.03,11.16,454223,0
2016-02-05,10.14,11.08,10.12,10.97,573492,0
2016-02-08,10.83,11,10.48,10.67,565433,0
2016-02-09,10.6,11.27,10.6,11.17,443571,0
2016-02-10,11.23,11.41,11.05,11.14,299291,0
2016-02-11,10.91,11.18,10.85,11.16,879935,0
2016-02-12,11.34,11.56,11.25,11.5,246666,0
2016-02-16,11.61,11.7275,11.27,11.68,600489,0
2016-02-17,11.76,11.97,11.7,11.83,261837,0
2016-02-18,11.99,12.08,11.76,12.06,283517,0
2016-02-19,12.03,12.27,11.95,12.24,631218,0
2016-02-22,12.53,12.6999,12.25,12.59,544946,0
2016-02-23,12.52,12.81,12.45,12.7,543281,0
2016-02-24,12.58,12.76,12.24,12.75,497628,0
2016-02-25,12.75,12.83,12.61,12.82,340111,0
2016-02-26,12.85,13.01,12.72,12.84,372423,0
2016-02-29,12.87,13.01,12.7586,12.79,382560,0
2016-03-01,12.85,13.01,12.75,12.98,312889,0
2016-03-02,12.95,13.3,12.88,13.29,375376,0
2016-03-03,13.28,13.5,13.19,13.36,213779,0
2016-03-04,13.36,13.53,13.27,13.38,329280,0
2016-03-07,13.35,13.61,13.17,13.59,252762,0
2016-03-08,13.47,13.55,13.28,13.33,309875,0
2016-03-09,13.38,13.73,13.35,13.71,369737,0
2016-03-10,13.72,13.75,13.22,13.33,587307,0
2016-03-11,13.48,13.74,13.395,13.69,459302,0
2016-03-14,13.5,13.5,13.26,13.5,432735,0
2016-03-15,13.4,13.54,13.26,13.45,395833,0
2016-03-16,13.38,13.73,13.32,13.71,411970,0
2016-03-17,13.72,14.08,13.72,13.94,351967,0
2016-03-18,14.02,14.28,13.96,14.23,682229,0
2016-03-21,14.21,14.55,14.16,14.41,352847,0
2016-03-22,14.32,14.43,14.09,14.22,241111,0
2016-03-23,14.27,14.3,13.95,14.18,350575,0
2016-03-24,14.09,14.16,13.55,14,387793,0
2016-03-28,14.08,14.08,13.84,13.96,268336,0
2016-03-29,13.93,14.22,13.81,14.15,702810,0
2016-03-30,14.18,14.41,14.136,14.37,289769,0
2016-03-31,14.38,14.46,14.34,14.39,314017,0
2016-04-01,14.28,14.54,14.02,14.48,278634,0
2016-04-04,14.58,14.58,14.18,14.38,560837,0
2016-04-05,14.3,14.5,14.22,14.45,324467,0
2016-04-06,14.42,14.5,14.18,14.42,230267,0
2016-04-07,14.32,14.35,14.13,14.33,386483,0
2016-04-08,14.43,14.6,14.426,14.5,339436,0
2016-04-11,14.56,14.73,14.42,14.63,319759,0
2016-04-12,14.62,14.7,14.41,14.42,328842,0
2016-04-13,14.46,14.8,14.44,14.79,303494,0
2016-04-14,14.84,14.97,14.68,14.84,197506,0
2016-04-15,14.83,14.831,14.645,14.7,240723,0
2016-04-18,14.69,14.91,14.62,14.82,237590,0
2016-04-19,14.85,15.07,14.79,15,287305,0
2016-04-20,14.95,15.0749,14.88,14.9,320947,0
2016-04-21,14.92,15.03,14.71,14.81,304028,0
2016-04-22,14.78,14.87,14.63,14.79,212774,0
2016-04-25,14.84,14.84,14.44,14.58,204993,0
2016-04-26,14.59,14.95,14.47,14.85,362443,0
2016-04-27,14.82,14.965,14.63,14.7,254674,0
2016-04-28,14.59,14.86,14.45,14.47,211108,0
2016-04-29,14.43,14.53,14.29,14.43,391954,0
2016-05-02,14.43,14.56,14.2,14.47,380454,0
2016-05-03,14.32,14.47,13.93,14.33,275763,0
2016-05-04,14.21,14.25,13.93,14.15,320558,0
2016-05-05,14.17,14.4,13.88,14.33,548657,0
2016-05-06,13.75,14.31,13.69,14.29,704953,0
2016-05-09,14.28,14.345,13.645,13.87,324663,0
2016-05-10,14.01,14.425,13.85,14.28,492860,0
2016-05-11,14.24,14.32,13.94,14.09,346756,0
2016-05-12,14.17,14.32,13.85,14.07,356624,0
2016-05-13,14.15,14.42,14.09,14.16,277394,0
2016-05-16,14.16,14.49,14.04,14.29,397333,0
2016-05-17,14.29,14.5299,14.08,14.18,307453,0
2016-05-18,14.16,14.31,14.02,14.13,265098,0
2016-05-19,14.08,14.28,13.95,14.13,431551,0
2016-05-20,14.14,14.5,14.08,14.48,651081,0
2016-05-23,14.42,14.46,14.045,14.43,438135,0
2016-05-24,14.43,14.53,14.18,14.24,529968,0
2016-05-25,14.38,14.5,14.31,14.4,468623,0
2016-05-26,14.49,14.55,14.28,14.32,271449,0
2016-05-27,14.36,14.456,14.24,14.26,187386,0
2016-05-31,14.31,14.355,14.06,14.09,404217,0
2016-06-01,14.04,14.53,13.92,14.49,632755,0
2016-06-02,14.46,14.46,14.15,14.19,210758,0
2016-06-03,14.2,14.27,13.97,14.21,335165,0
2016-06-06,14.19,14.39,14.18,14.3,274309,0
2016-06-07,14.3,14.5325,14.2501,14.47,373532,0
2016-06-08,14.48,14.77,14.48,14.67,273253,0
2016-06-09,14.64,14.695,14.29,14.31,395648,0
2016-06-10,14.21,14.27,13.92,13.93,327977,0
2016-06-13,13.88,14.08,13.83,14.02,342438,0
2016-06-14,13.96,14.115,13.82,14.02,356530,0
2016-06-15,14.09,14.11,13.7,13.77,249714,0
2016-06-16,13.68,13.77,13.53,13.72,306166,0
2016-06-17,13.76,13.92,13.71,13.82,395311,0
2016-06-20,13.98,14.15,13.89,13.92,167824,0
2016-06-21,13.95,14.01,13.79,13.96,239255,0
2016-06-22,13.95,14.02,13.71,13.77,205104,0
2016-06-23,14.01,14.05,13.87,13.98,314739,0
2016-06-24,13.5,13.7,13.14,13.32,1117938,0
2016-06-27,13.09,13.09,12.51,12.64,491336,0
2016-06-28,12.69,12.83,12.62,12.79,365009,0
2016-06-29,12.9,13.09,12.79,13.01,232318,0
2016-06-30,13.09,13.43,13.04,13.42,212207,0
2016-07-01,13.48,13.66,13.48,13.56,165591,0
2016-07-05,13.56,13.64,13.19,13.35,246332,0
2016-07-06,13.3,13.54,13.2,13.48,226167,0
2016-07-07,13.45,13.78,13.45,13.47,308882,0
2016-07-08,13.49,13.98,13.49,13.92,236897,0
2016-07-11,13.99,14.17,13.99,14.03,243184,0
2016-07-12,14.04,14.16,14.02,14.1,340933,0
2016-07-13,14.15,14.19,13.96,14.07,351503,0
2016-07-14,14.16,14.19,13.93,13.96,243294,0
2016-07-15,14.04,14.0501,13.88,14.03,243994,0
2016-07-18,13.3,13.54,12.98,13.36,635549,0
2016-07-19,13.27,13.35,13.12,13.21,313788,0
2016-07-20,13.23,13.41,13.16,13.29,255276,0
2016-07-21,13.31,13.33,12.98,13.03,450225,0
2016-07-22,13.06,13.2,12.85,13.06,164251,0
2016-07-25,13.14,13.14,12.93,12.95,511717,0
2016-07-26,12.95,13.07,12.8601,13.02,270509,0
2016-07-27,13,13.225,12.93,13.21,327189,0
2016-07-28,13.12,13.12,12.84,12.9,253625,0
2016-07-29,12.89,12.95,12.8,12.85,438990,0
2016-08-01,12.8,12.95,12.7,12.93,377804,0
2016-08-02,12.91,12.9295,12.65,12.68,424943,0
2016-08-03,12.68,13,12.58,12.97,448125,0
2016-08-04,13.01,13.01,12.78,12.92,316638,0
2016-08-05,13.07,13.63,12.94,13.38,521363,0
2016-08-08,13.35,13.495,13.285,13.44,346309,0
2016-08-09,13.48,13.64,13.48,13.64,279394,0
2016-08-10,13.6,13.74,13.48,13.62,164872,0
2016-08-11,13.7,13.71,13.5,13.53,271899,0
2016-08-12,13.52,13.62,13.42,13.58,231327,0
2016-08-15,13.59,13.84,13.57,13.73,314303,0
2016-08-16,13.66,13.85,13.605,13.64,278090,0
2016-08-17,13.68,13.86,13.58,13.86,290481,0
2016-08-18,13.82,13.94,13.8,13.94,112963,0
2016-08-19,13.92,13.92,13.74,13.83,168692,0
2016-08-22,13.77,13.84,13.61,13.64,198456,0
2016-08-23,13.58,13.85,13.58,13.8,142829,0
2016-08-24,13.89,14.11,13.82,14.06,270174,0
2016-08-25,14,14.01,13.85,13.9,180352,0
2016-08-26,13.95,13.99,13.76,13.76,110380,0
2016-08-29,13.77,13.88,13.77,13.85,195295,0
2016-08-30,13.84,13.99,13.795,13.9,259530,0
2016-08-31,13.94,13.94,13.65,13.74,120149,0
2016-09-01,13.7,13.73,13.505,13.66,166020,0
2016-09-02,13.73,13.87,13.56,13.8,347084,0
2016-09-06,13.75,13.79,13.7,13.75,194726,0
2016-09-07,13.77,14.11,13.77,14.08,405650,0
2016-09-08,14.23,14.48,14.22,14.37,261106,0
2016-09-09,14.22,14.31,14.09,14.28,536496,0
2016-09-12,14.15,14.45,14.1,14.43,352447,0
2016-09-13,14.33,14.33,13.6,13.73,228987,0
2016-09-14,13.71,13.72,13.45,13.54,206390,0
2016-09-15,13.47,13.58,13.44,13.5,157216,0
2016-09-16,13.5,13.5,13.11,13.21,410058,0
2016-09-19,13.21,13.43,13.16,13.33,162345,0
2016-09-20,13.37,13.43,13.15,13.17,155202,0
2016-09-21,12.88,13.17,12.74,13.11,324518,0
2016-09-22,13.21,13.5,13.21,13.5,273523,0
2016-09-23,13.34,13.5101,13.34,13.48,450103,0
2016-09-26,13.43,13.59,13.26,13.47,535560,0
2016-09-27,13.46,13.62,13.43,13.52,242332,0
2016-09-28,13.53,13.56,13.35,13.54,218285,0
2016-09-29,13.48,13.63,13.39,13.4,173690,0
2016-09-30,13.49,13.51,13.27,13.43,338091,0
2016-10-03,13.43,13.51,13.32,13.5,172731,0
2016-10-04,13.44,13.62,13.31,13.45,370102,0
2016-10-05,13.53,13.94,13.45,13.84,163308,0
2016-10-06,13.84,13.84,13.63,13.71,388779,0
2016-10-07,13.69,14.03,13.28,13.51,483928,0
2016-10-10,13.57,13.75,13.39,13.4,172760,0
2016-10-11,13.32,13.36,12.95,13.04,281811,0
2016-10-12,13.09,13.18,12.94,13,157710,0
2016-10-13,12.84,12.85,12.47,12.56,458356,0
2016-10-14,12.62,12.89,12.57,12.58,245798,0
2016-10-17,12.54,12.75,12.5,12.68,205244,0
2016-10-18,12.81,12.88,12.67,12.78,301283,0
2016-10-19,12.81,13.08,12.8,12.93,307049,0
2016-10-20,12.87,12.89,12.6,12.86,496347,0
2016-10-21,12.71,12.73,12.5,12.55,258508,0
2016-10-24,12.68,12.83,12.56,12.7,379411,0
2016-10-25,12.71,12.76,12.66,12.73,192615,0
2016-10-26,12.66,12.8599,12.585,12.74,198370,0
2016-10-27,12.76,12.9,12.65,12.68,174212,0
2016-10-28,12.64,12.86,12.58,12.78,158042,0
2016-10-31,12.8,12.9,12.75,12.85,207601,0
2016-11-01,12.85,12.95,12.5,12.6,419960,0
2016-11-02,12.55,12.65,12.25,12.4,513647,0
2016-11-03,12.45,12.8,12.375,12.65,531309,0
2016-11-04,12.65,13,12.55,12.65,258203,0
2016-11-07,12.95,13.25,12.95,13.05,401198,0
2016-11-08,13,13.35,12.975,13.1,749547,0
2016-11-09,13.15,13.6,13.1,13.6,672576,0
2016-11-10,13.8,13.9,13.7,13.75,576357,0
2016-11-11,13.65,14.7,13.55,14.3,1128703,0
2016-11-14,14.45,15,14.4,14.75,956592,0
2016-11-15,14.65,14.85,14.375,14.45,533178,0
2016-11-16,14.5,14.55,14.3,14.4,708635,0
2016-11-17,14.5,14.7,14.35,14.45,531290,0
2016-11-18,14,14.35,13.85,13.9,653209,0
2016-11-21,14.05,14.2,13.85,13.95,479106,0
2016-11-22,14.05,14.4,13.85,14.2,811551,0
2016-11-23,14.15,14.75,14.15,14.75,340240,0
2016-11-25,14.65,15,14.5,15,134415,0
2016-11-28,15,15.3,14.8,15,478714,0
2016-11-29,15.05,15.1,14.65,14.7,447559,0
2016-11-30,14.85,15,14.65,14.75,357096,0
2016-12-01,14.85,15,14.75,15,212400,0
2016-12-02,15,15.1,14.8,14.95,187074,0
2016-12-05,15.05,15.2,14.6,14.85,446906,0
2016-12-06,14.8,15.3,14.8,15.2,942959,0
2016-12-07,15.3,15.35,15.1,15.15,600147,0
2016-12-08,15.25,15.775,15.25,15.55,501901,0
2016-12-09,15.6,15.65,15.25,15.4,603457,0
2016-12-12,15.3,15.75,15.2,15.4,655872,0
2016-12-13,15.45,15.55,15.1,15.15,594050,0
2016-12-14,15.1,15.25,14.95,15,295759,0
2016-12-15,15,15.45,14.9,15.35,437034,0
2016-12-16,15.45,15.55,15.25,15.25,1346730,0
2016-12-19,15.3,15.45,14.9,15.05,381565,0
2016-12-20,15.15,15.35,15.05,15.25,244295,0
2016-12-21,15.3,15.45,15.15,15.15,260555,0
2016-12-22,15.15,15.2,14.9,15.1,216917,0
2016-12-23,15.1,15.3,15,15.2,106473,0
2016-12-27,15.25,15.325,15.07,15.25,140512,0
2016-12-28,15.2,15.25,14.95,15.05,182604,0
2016-12-29,15.1,15.25,14.9,15,125611,0
2016-12-30,14.95,15.05,14.75,14.95,140491,0
2017-01-03,15,15.25,14.825,15.25,343447,0
2017-01-04,15.35,15.5,15.175,15.25,315717,0
2017-01-05,15.2,15.55,15.15,15.25,291734,0
2017-01-06,15.35,15.4,15.1,15.25,267389,0
2017-01-09,15.15,15.25,14.9,15.1,423623,0
2017-01-10,15.1,15.45,15,15.3,315289,0
2017-01-11,15.4,15.4,15.1,15.3,174858,0
2017-01-12,15.3,15.4,14.9,15.3,265996,0
2017-01-13,15.35,15.5,15.25,15.3,455722,0
2017-01-17,15.2,15.3,14.85,14.85,381282,0
2017-01-18,14.9,15.05,14.7,14.85,533262,0
2017-01-19,15.1,15.4,15,15.15,941284,0
2017-01-20,15.15,15.4,15.05,15.25,619860,0
2017-01-23,15.3,15.325,15.1,15.25,366586,0
2017-01-24,15.2,15.4,15.05,15.1,1084258,0
2017-01-25,15.25,15.3,15.15,15.2,610589,0
2017-01-26,15.15,15.35,15.05,15.15,601210,0
2017-01-27,15.15,15.3,15,15,349789,0
2017-01-30,14.85,15.1,14.6,14.85,440295,0
2017-01-31,14.85,15.175,14.6,15.15,301035,0
2017-02-01,15.2,15.35,14.95,15.1,371066,0
2017-02-02,15,15.25,14.925,15,866548,0
2017-02-03,15.1,15.45,14.9,15.3,589850,0
2017-02-06,15.3,15.55,15.05,15.05,350231,0
2017-02-07,15.1,15.2,14.725,15,537793,0
2017-02-08,13.8,13.8307,12.6,13,2229140,0
2017-02-09,13,13.025,12.65,12.7,685905,0
2017-02-10,12.8,13.1,12.75,12.95,517458,0
2017-02-13,13,13,12.55,12.6,518826,0
2017-02-14,12.55,12.7,12.4,12.55,630583,0
2017-02-15,12.55,12.6,12.4,12.5,644214,0
2017-02-16,12.5,12.65,12.3,12.4,535717,0
2017-02-17,12.4,12.4,12.15,12.35,471145,0
2017-02-21,12.35,12.4,12.25,12.35,455853,0
2017-02-22,12.25,12.35,12.2,12.3,474018,0
2017-02-23,12.35,12.35,12.125,12.25,580464,0
2017-02-24,12.2,12.2,11.95,12.05,340308,0
2017-02-27,12,12.3,12,12.15,597926,0
2017-02-28,12.1,12.2,12,12.1,825230,0
2017-03-01,12.3,12.3,12.05,12.1,603143,0
2017-03-02,12.05,12.1,11.85,11.9,419069,0
2017-03-03,11.85,11.9,11.6,11.65,561293,0
2017-03-06,11.6,11.75,11.5,11.7,524620,0
2017-03-07,11.6,11.75,11.4,11.4,306340,0
2017-03-08,11.75,11.95,11.65,11.85,767323,0
2017-03-09,11.8,11.825,11.55,11.55,557814,0
2017-03-10,11.6,11.65,11.35,11.45,463417,0
2017-03-13,11.45,11.65,11.45,11.6,234416,0
2017-03-14,11.5,11.65,11.25,11.65,405162,0
2017-03-15,11.65,11.7,11.5,11.6,388930,0
2017-03-16,11.6,11.7,11.5,11.65,234683,0
2017-03-17,11.7,12,11.55,11.9,1496768,0
2017-03-20,11.9,12,11.6,11.75,308272,0
2017-03-21,11.75,11.825,11.5,11.5,371424,0
2017-03-22,11.4,11.4,11.1,11.2,379910,0
2017-03-23,11.15,11.25,11,11.15,446543,0
2017-03-24,11.2,11.4,11.2,11.35,411291,0
2017-03-27,11.2,11.3,10.9,11.15,557981,0
2017-03-28,11.1,11.5,11,11.45,435707,0
2017-03-29,11.45,11.475,11.3,11.3,313310,0
2017-03-30,11.3,11.475,11.25,11.45,233163,0
2017-03-31,11.4,11.6,11.35,11.4,1385275,0
2017-04-03,11.45,11.55,11.2,11.35,308715,0
2017-04-04,11.3,11.525,11.225,11.3,229798,0
2017-04-05,11.35,11.475,11.2,11.25,365630,0
2017-04-06,11.25,11.65,11.25,11.65,479972,0
2017-04-07,11.6,11.925,11.5,11.8,747794,0
2017-04-10,11.75,12,11.725,11.9,342030,0
2017-04-11,11.9,12.225,11.75,12.1,475788,0
2017-04-12,12.05,12.1,11.8,11.8,427310,0
2017-04-13,11.8,11.875,11.65,11.65,577941,0
2017-04-17,11.65,11.8,11.5,11.8,323834,0
2017-04-18,11.7,11.9,11.5,11.9,646670,0
2017-04-19,12,12,11.75,11.8,449042,0
2017-04-20,11.85,12.1,11.75,12.05,341027,0
2017-04-21,12.05,12.2,12,12.15,333848,0
2017-04-24,12.35,12.4,12,12.05,464785,0
2017-04-25,12.15,12.3,12.1,12.15,260182,0
2017-04-26,12.15,12.45,12.1,12.45,431779,0
2017-04-27,12.45,12.5333,12.175,12.45,682454,0
2017-04-28,12.5,12.5,12.075,12.15,459886,0
2017-05-01,10.25,10.3,9.7,9.95,2836954,0
2017-05-02,9.95,9.975,9.5,9.6,1476168,0
2017-05-03,9.5,9.55,9.15,9.4,1705880,0
2017-05-04,9.4,9.55,9.2,9.25,1032887,0
2017-05-05,9.25,9.3,9.15,9.15,808431,0
2017-05-08,9.15,9.25,9.1,9.1,1149005,0
2017-05-09,9.1,9.25,9.05,9.15,1382976,0
2017-05-10,8.5,8.85,7.46,8.35,2338708,0
2017-05-11,8.3,8.5,8.3,8.45,1059482,0
2017-05-12,8.5,8.5,8,8.25,1213294,0
2017-05-15,8.5,9.1,8.4,8.95,1943368,0
2017-05-16,8.9,8.9,8.75,8.8,1440770,0
2017-05-17,8.9,9.1,8.675,8.9,811157,0
2017-05-18,8.85,9.1,8.8,9.05,870432,0
2017-05-19,9.05,9.15,9.025,9.1,606955,0
2017-05-22,9.15,9.35,9.15,9.25,517160,0
2017-05-23,9.3,9.35,9.15,9.3,422176,0
2017-05-24,9.35,9.45,9.25,9.4,570434,0
2017-05-25,9.4,9.55,9.2,9.25,499214,0
2017-05-26,9.25,9.55,9.25,9.45,483733,0
2017-05-30,9.4,9.65,9.35,9.6,905161,0
2017-05-31,9.6,9.8,9.55,9.65,1680876,0
2017-06-01,9.7,9.9,9.6,9.9,693785,0
2017-06-02,9.8,10.1,9.65,9.85,797913,0
2017-06-05,9.9,9.95,9.75,9.9,679046,0
2017-06-06,10.05,10.05,9.5,9.65,769078,0
2017-06-07,9.6,9.725,9.55,9.65,473435,0
2017-06-08,9.6,10,9.55,9.8,402855,0
2017-06-09,9.75,10.1,9.65,9.9,477435,0
2017-06-12,10,10.3,9.95,10.25,823843,0
2017-06-13,10.25,10.3,10,10.1,395072,0
2017-06-14,10.1,10.25,9.9,10.25,556340,0
2017-06-15,10.15,10.3,10.1,10.25,375562,0
2017-06-16,10.15,10.25,9.95,10.05,1330078,0
2017-06-19,10.1,10.175,9.9,10.05,292683,0
2017-06-20,9.95,9.9799,9.8,9.8,239958,0
2017-06-21,9.8,9.95,9.8,9.9,315840,0
2017-06-22,9.95,10,9.8,9.85,323118,0
2017-06-23,9.9,10.15,9.825,10.05,473363,0
2017-06-26,10.05,10.275,10.05,10.25,242488,0
2017-06-27,10.25,10.35,10.15,10.25,373395,0
2017-06-28,10.3,10.5,10.225,10.45,415513,0
2017-06-29,10.5,10.65,10.45,10.6,432470,0
2017-06-30,10.65,10.85,10.6,10.85,590039,0
2017-07-03,10.85,11,10.75,10.85,228415,0
2017-07-05,10.85,11.05,10.75,10.9,838573,0
2017-07-06,10.9,10.9,10.6,10.7,524802,0
2017-07-07,10.8,10.925,10.7,10.85,286577,0
2017-07-10,10.9,11.1,10.875,10.95,417286,0
2017-07-11,10.95,11,10.75,10.95,589774,0
2017-07-12,11,11.15,10.9,11.05,925731,0
2017-07-13,11.05,11.15,10.9,11.1,617882,0
2017-07-14,11.05,11.3,11,11.25,432420,0
2017-07-17,11.15,11.15,10.85,10.9,726731,0
2017-07-18,10.9,10.9,10.725,10.8,496686,0
2017-07-19,10.8,10.95,10.7,10.95,224812,0
2017-07-20,10.95,11.1,10.9,11,960654,0
2017-07-21,11.05,11.1,10.8,11,426204,0
2017-07-24,10.9,10.95,10.55,10.6,357152,0
2017-07-25,10.7,10.95,10.55,10.9,406521,0
2017-07-26,10.85,10.85,10.4,10.55,317099,0
2017-07-27,10.5,10.525,10.25,10.45,299234,0
2017-07-28,10.4,10.7,10.35,10.65,285457,0
2017-07-31,10.65,10.85,10.55,10.85,419192,0
2017-08-01,10.8,10.85,10.3,10.45,379351,0
2017-08-02,10.5,10.6,10.375,10.55,483986,0
2017-08-03,10.5,10.65,10.3,10.35,1128369,0
2017-08-04,10.35,10.5,10.25,10.45,540034,0
2017-08-07,10.45,10.45,9.9115,10.05,1575894,0
2017-08-08,10.05,10.6,10.05,10.35,815035,0
2017-08-09,8.65,8.75,7.25,7.85,2630149,0
2017-08-10,7.75,7.85,7,7.05,975961,0
2017-08-11,7,7.55,6.95,7.55,695582,0
2017-08-14,7.55,7.8664,7.45,7.8,770185,0
2017-08-15,7.8,7.9,7.65,7.85,833809,0
2017-08-16,7.85,7.9,7.65,7.75,589069,0
2017-08-17,7.9,8.15,7.75,7.75,534497,0
2017-08-18,7.65,7.85,7.6,7.75,318664,0
2017-08-21,7.8,7.95,7.75,7.9,549943,0
2017-08-22,8.05,8.15,7.95,8.15,629385,0
2017-08-23,8.05,8.13,7.85,8,498366,0
2017-08-24,8.05,8.1,7.9,8.05,299695,0
2017-08-25,8.05,8.15,8,8.15,302474,0
2017-08-28,8.2,8.3,8.05,8.1,349724,0
2017-08-29,8,8.15,7.9,8.1,500729,0
2017-08-30,8.15,8.2,8.1,8.2,318305,0
2017-08-31,8.35,8.65,8.35,8.4,645994,0
2017-09-01,8.45,8.65,8.3,8.4,340043,0
2017-09-05,8.45,8.55,8.3,8.45,273677,0
2017-09-06,8.55,8.7,8.45,8.55,795391,0
2017-09-07,8.5,8.7,8.5,8.65,305836,0
2017-09-08,8.65,8.75,8.5,8.6,234277,0
2017-09-11,8.75,8.85,8.65,8.75,384258,0
2017-09-12,8.8,8.85,8.5,8.6,609470,0
2017-09-13,8.65,8.8,8.575,8.75,274717,0
2017-09-14,8.75,8.8,8.6,8.75,416584,0
2017-09-15,8.85,8.9,8.65,8.85,1193606,0
2017-09-18,8.9,9.05,8.9,9.05,330679,0
2017-09-19,9.05,9.15,8.925,9,329042,0
2017-09-20,8.95,9.1,8.95,9.05,299175,0
2017-09-21,9.1,9.2,9.05,9.2,238414,0
2017-09-22,9.2,9.55,9.2,9.35,373784,0
2017-09-25,9.35,9.4,9.2,9.3,260370,0
2017-09-26,9.35,9.6,9.15,9.5,609063,0
2017-09-27,9.55,9.7,9.35,9.45,434241,0
2017-09-28,9.45,9.5,9.275,9.35,437893,0
2017-09-29,9.3,9.45,9.3,9.4,271034,0
2017-10-02,9.45,9.6,9.4,9.55,736850,0
2017-10-03,9.6,9.6,9.45,9.6,363555,0
2017-10-04,9.55,9.7,9.5,9.55,544725,0
2017-10-05,9.65,9.85,9.55,9.7,490872,0
2017-10-06,9.65,9.75,9.5,9.75,618902,0
2017-10-09,9.45,9.5,9.1,9.15,743537,0
2017-10-10,9.25,9.275,9.05,9.15,306830,0
2017-10-11,9.15,9.25,9.05,9.15,290128,0
2017-10-12,9.15,9.3,9.05,9.25,377926,0
2017-10-13,9.3,9.55,9.2,9.5,339569,0
2017-10-16,9.45,9.55,9.4,9.45,320176,0
2017-10-17,9.45,9.575,9.4,9.4,280701,0
2017-10-18,9.45,9.65,9.4,9.5,333087,0
2017-10-19,9.5,9.55,9.4,9.45,217295,0
2017-10-20,9.55,9.6,9.45,9.5,463005,0
2017-10-23,9.55,9.55,9.3,9.5,450406,0
2017-10-24,9.5,9.6,9.4,9.55,533004,0
2017-10-25,9.6,9.65,9.35,9.5,334588,0
2017-10-26,9.5,9.6,9.425,9.45,145761,0
2017-10-27,9.4,9.4,9.075,9.25,314078,0
2017-10-30,9.175,9.2058,8.95,9.05,267945,0
2017-10-31,9.05,9.15,9,9.05,240226,0
2017-11-01,9.2,9.2,9,9.2,214697,0
2017-11-02,9.15,9.55,9.1,9.5,390088,0
2017-11-03,9.45,9.45,9.05,9.05,201868,0
2017-11-06,9.05,9.1,8.875,9.05,180774,0
2017-11-07,9.05,9.1,8.775,8.8,295940,0
2017-11-08,8.75,8.95,8.75,8.9,275788,0
2017-11-09,8.85,8.9,8.65,8.7,285687,0
2017-11-10,8.7,8.75,8.6,8.6,122178,0
