Date,Open,High,Low,Close,Volume,OpenInt
2012-01-05,17.48,17.85,17.25,17.52,3928954,0
2012-01-06,17.5,17.55,17.26,17.28,6460672,0
2012-01-09,17.28,17.3,16.21,16.67,5624324,0
2012-01-10,16.39,17.2,15.84,16.98,9556910,0
2012-01-11,16.58,16.93,16.45,16.51,6618902,0
2012-01-12,16.51,16.53,15.61,15.66,10482366,0
2012-01-13,15.47,15.81,15.21,15.66,6402403,0
2012-01-17,15.67,15.81,15.1,15.49,4529281,0
2012-01-18,15.33,15.43,15.1,15.35,4035160,0
2012-01-19,15.31,15.63,14.61,14.83,5832287,0
2012-01-20,14.84,14.99,14.2,14.75,6509710,0
2012-01-23,14.8,15.33,14.69,15.09,5656106,0
2012-01-24,15,15.74,14.82,15.31,3665000,0
2012-01-25,15.26,16.33,15.2,16.18,5308570,0
2012-01-26,16.15,16.19,15.52,15.69,2591767,0
2012-01-27,15.57,16.16,15.4,16.05,2834367,0
2012-01-30,15.92,16.46,15.53,16.38,2809598,0
2012-01-31,16.65,16.75,16.3,16.48,4594298,0
2012-02-01,16.66,16.89,16.14,16.52,3663410,0
2012-02-02,16.44,16.64,16.25,16.5,2693331,0
2012-02-03,16.68,16.93,16.35,16.45,2834394,0
2012-02-06,16.4,16.76,16.38,16.67,2093261,0
2012-02-07,16.65,17.32,16.54,17.31,3631737,0
2012-02-08,17.31,18.27,17.26,18.13,5646015,0
2012-02-09,18.23,18.54,17.62,17.81,4325219,0
2012-02-10,17.62,17.63,17.26,17.54,1548877,0
2012-02-13,17.6,17.6,16.96,17.54,4006099,0
2012-02-14,17.43,17.9,17.17,17.58,2158106,0
2012-02-15,17.55,18.29,17.53,18,3924881,0
2012-02-16,18.15,19.35,17.8,18.52,4315168,0
2012-02-17,19.22,19.24,18.77,18.87,3262937,0
2012-02-21,19.16,19.29,18.85,19.04,3710398,0
2012-02-22,19.13,19.13,18.25,18.42,2448559,0
2012-02-23,18.16,19.12,17.6,19.04,2677548,0
2012-02-24,18.89,19.13,18.6,18.82,2798078,0
2012-02-27,18.8,18.98,18.66,18.68,1425737,0
2012-02-28,18.87,18.99,18.55,18.6,3067669,0
2012-02-29,18.69,18.74,17.94,18.16,2819282,0
2012-03-01,18.28,18.61,17.97,18.34,2196060,0
2012-03-02,18.36,18.36,17.8,17.83,1404370,0
2012-03-05,18.36,18.53,18.12,18.33,4432624,0
2012-03-06,18.03,18.28,17.9,18.22,3222840,0
2012-03-07,18.19,18.45,17.97,18.34,1575360,0
2012-03-08,18.41,18.92,18.18,18.85,2262396,0
2012-03-09,18.97,18.97,18.58,18.67,2182249,0
2012-03-12,18.53,18.67,18.33,18.41,1314940,0
2012-03-13,18.49,19.3,18.4,19.28,1943283,0
2012-03-14,19.25,19.64,18.97,19.22,1875068,0
2012-03-15,19.2,19.49,19.01,19.22,1769255,0
2012-03-16,19.26,19.59,19.04,19.48,3345954,0
2012-03-19,19.4,19.74,19.4,19.67,1130126,0
2012-03-20,19.52,19.69,18.87,18.94,2032282,0
2012-03-21,19.02,19.34,18.82,19.2,2796883,0
2012-03-22,18.92,19.24,18.55,18.69,2106286,0
2012-03-23,18.63,19.26,18.6,19.03,2097017,0
2012-03-26,19.09,19.35,18.9,19.24,825029,0
2012-03-27,19.3,19.63,19.04,19.58,1979778,0
2012-03-28,19.35,19.46,18.43,18.8,1865505,0
2012-03-29,18.72,18.78,17.46,18.16,3815737,0
2012-03-30,18.28,18.29,18,18.01,1678719,0
2012-04-02,18.08,18.5,17.77,18.45,2893586,0
2012-04-03,18.46,18.9,18.26,18.61,1985991,0
2012-04-04,18.35,18.37,18.04,18.22,1718628,0
2012-04-05,18.06,18.25,17.03,17.58,2536402,0
2012-04-09,17.07,17.07,16.54,16.99,2137102,0
2012-04-10,17,17.12,16.43,16.53,1689327,0
2012-04-11,16.72,16.85,15.98,16.02,2121634,0
2012-04-12,16,16.54,15.9,16.33,3156136,0
2012-04-13,16.25,16.29,15.9,15.95,1615753,0
2012-04-16,15.99,16.31,15.68,15.74,3443908,0
2012-04-17,15.91,16.29,15.86,16.05,1392651,0
2012-04-18,15.97,16.05,15.48,15.54,3207929,0
2012-04-19,15.52,15.71,15.3,15.58,1621458,0
2012-04-20,15.63,15.89,15.35,15.5,1637198,0
2012-04-23,15.28,15.72,15.02,15.43,2473206,0
2012-04-24,15.41,15.67,15.19,15.64,1312018,0
2012-04-25,15.77,16.1,15.52,16.09,2148662,0
2012-04-26,16.02,16.99,16,16.86,2363139,0
2012-04-27,16.81,17.39,16.75,17.2,3344135,0
2012-04-30,17.2,17.63,16.9,17.57,2318818,0
2012-05-01,17.71,17.91,17.41,17.69,1609610,0
2012-05-02,17.55,17.55,17.03,17.14,1997798,0
2012-05-03,17,17,16.33,16.72,2800546,0
2012-05-04,16.52,16.71,16.2,16.63,2214504,0
2012-05-07,16.56,16.95,16.38,16.85,2269194,0
2012-05-08,16.74,17.11,16.4,17,3177893,0
2012-05-09,16.77,17.61,16.56,17.54,2854649,0
2012-05-10,17.73,17.88,17.44,17.52,2414475,0
2012-05-11,17.42,17.96,17.17,17.43,1996374,0
2012-05-14,17.2,17.36,17.02,17.15,1589141,0
2012-05-15,17.2,17.22,16.58,16.63,3334955,0
2012-05-16,16.64,17,16.46,16.54,2983541,0
2012-05-17,15.99,16.27,15.57,15.82,4096104,0
2012-05-18,15.86,16.14,15.3,15.37,4122702,0
2012-05-21,15.48,16.03,15.41,15.99,1594579,0
2012-05-22,16.05,16.29,15.62,15.85,1699849,0
2012-05-23,15.71,16.56,15.43,16.54,2903876,0
2012-05-24,16.59,16.59,15.66,15.96,1968511,0
2012-05-25,16.01,16.15,15.86,15.93,1084451,0
2012-05-29,16.08,16.77,15.91,16.05,2130573,0
2012-05-30,15.66,15.83,15,15.04,3059186,0
2012-05-31,15.08,15.17,14.49,14.67,3322969,0
2012-06-01,14.39,14.41,13.99,14.1,3246989,0
2012-06-04,14.18,14.32,13.81,14.14,2284200,0
2012-06-05,14.08,14.46,14.06,14.39,2619751,0
2012-06-06,14.53,14.92,14.52,14.81,2320802,0
2012-06-07,15.14,15.26,14.04,14.11,3021046,0
2012-06-08,14.05,14.12,13.77,14.02,1621275,0
2012-06-11,14.18,14.32,13.83,13.86,1653790,0
2012-06-12,14.05,14.33,13.78,14.27,1768379,0
2012-06-13,14.17,14.18,13.36,13.37,2118302,0
2012-06-14,13.38,14.04,13.22,13.97,2573215,0
2012-06-15,14.11,14.79,13.91,14.79,2793889,0
2012-06-18,14.67,14.85,14.44,14.79,1675291,0
2012-06-19,14.97,15.48,14.78,15.4,2235324,0
2012-06-20,15.41,15.41,14.48,14.93,3054192,0
2012-06-21,14.99,15.13,14.65,14.82,4427572,0
2012-06-22,14.91,15.46,14.55,15.24,5947793,0
2012-06-25,14.9,14.9,14.23,14.7,2153553,0
2012-06-26,14.75,15.04,14.45,14.85,2859361,0
2012-06-27,15,16.12,15,16.03,2668613,0
2012-06-28,15.87,16.25,15.73,16.09,2471742,0
2012-06-29,16.53,16.69,15.52,16.18,3219882,0
2012-07-02,15.9,15.98,15.21,15.9,2988037,0
2012-07-03,15.99,16.02,15.55,15.69,2494628,0
2012-07-05,15.6,15.69,15.27,15.28,1237102,0
2012-07-06,15.16,15.92,15.1,15.64,2860926,0
2012-07-09,15.51,15.51,14.97,15.01,2577425,0
2012-07-10,15.1,15.23,14.26,14.28,3277595,0
2012-07-11,14.33,14.82,14.21,14.73,3364548,0
2012-07-12,14.55,14.66,14.15,14.5,2471322,0
2012-07-13,14.61,15,14.51,14.97,3067237,0
2012-07-16,14.92,15.03,14.52,14.64,1866100,0
2012-07-17,14.73,14.84,14.28,14.78,2919237,0
2012-07-18,14.7,15.12,14.57,14.79,3207056,0
2012-07-19,14.88,15.36,14.79,15.28,2531669,0
2012-07-20,15.08,15.55,14.91,15.54,2649605,0
2012-07-23,15.12,15.22,14.86,15.09,1799834,0
2012-07-24,15.14,15.2,14.63,14.76,2070547,0
2012-07-25,14.86,14.96,14.53,14.76,1839646,0
2012-07-26,15.08,15.11,14.78,15.05,1884521,0
2012-07-27,15.19,15.28,15.03,15.15,2698427,0
2012-07-30,15.17,16.14,15.17,16.09,2167308,0
2012-07-31,16.01,16.22,15.81,15.95,2174663,0
2012-08-01,15.97,16.13,15.56,15.93,2936565,0
2012-08-02,15.27,15.61,14.31,14.72,2842667,0
2012-08-03,15.03,15.18,14.73,15.06,2022442,0
2012-08-06,15.13,15.4,15.05,15.17,1599034,0
2012-08-07,15.26,15.72,15.26,15.32,2173739,0
2012-08-08,15.32,15.52,15.08,15.17,1108651,0
2012-08-09,15.17,15.74,15.01,15.61,1853885,0
2012-08-10,15.52,15.52,15.15,15.43,1335733,0
2012-08-13,15.46,15.46,14.79,14.9,944007,0
2012-08-14,14.92,15.18,14.83,14.95,1695346,0
2012-08-15,14.9,14.99,14.51,14.58,2472643,0
2012-08-16,14.55,14.87,14.4,14.59,2316750,0
2012-08-17,14.69,14.99,14.55,14.7,1413962,0
2012-08-20,14.64,14.7,14.45,14.58,802372,0
2012-08-21,14.61,14.8,14.56,14.7,1618318,0
2012-08-22,14.64,14.66,14.25,14.55,2118404,0
2012-08-23,14.5,14.58,14.15,14.34,2389359,0
2012-08-24,14.28,14.96,14.22,14.82,1964098,0
2012-08-27,14.92,15.25,14.62,14.99,1850144,0
2012-08-28,14.97,15.3,14.9,15.2,957370,0
2012-08-29,15.27,15.65,15.24,15.49,1688248,0
2012-08-30,15.64,15.69,15.17,15.36,1792154,0
2012-08-31,15.48,15.92,15.43,15.6,2216131,0
2012-09-04,15.78,16.14,15.5,15.85,3582594,0
2012-09-05,15.83,15.94,15.63,15.81,1926651,0
2012-09-06,15.95,16.48,15.86,16.36,3091034,0
2012-09-07,16.34,16.73,16.25,16.45,1761861,0
2012-09-10,16.37,16.71,16.13,16.17,1452171,0
2012-09-11,16.27,16.65,16.27,16.6,2016581,0
2012-09-12,16.66,17,16.6,16.86,3732945,0
2012-09-13,16.86,17.47,16.7,17.07,3681129,0
2012-09-14,17.16,17.54,17.12,17.48,3438545,0
2012-09-17,17.37,17.73,17.28,17.43,1643800,0
2012-09-18,17.34,17.34,16.4,16.65,2180370,0
2012-09-19,16.62,17.11,16.52,17.01,2416516,0
2012-09-20,16.94,17.09,16.65,17,1508715,0
2012-09-21,17.13,17.25,17.01,17.17,1639296,0
2012-09-24,16.9,17,16.6,16.74,1384820,0
2012-09-25,16.85,16.9,16.41,16.42,1171891,0
2012-09-26,16.38,16.43,16.14,16.3,1292781,0
2012-09-27,16.45,16.99,16.42,16.73,2216866,0
2012-09-28,16.64,16.72,16.43,16.59,1387841,0
2012-10-01,16.72,17.22,16.68,17.14,2674301,0
2012-10-02,17.17,17.23,16.85,17,2963829,0
2012-10-03,17.02,17.09,16.54,16.6,2111546,0
2012-10-04,16.74,17.06,16.58,16.97,1780185,0
2012-10-05,17.13,17.31,17,17.09,1804723,0
2012-10-08,17,17.2,16.84,17.18,1421518,0
2012-10-09,17.14,18.06,17.08,17.82,2813179,0
2012-10-10,17.68,17.95,17.34,17.37,2085111,0
2012-10-11,17.59,18.31,17.51,18.1,2049945,0
2012-10-12,18.05,18.23,17.82,17.86,2435364,0
2012-10-15,17.67,17.81,17.41,17.44,1878975,0
2012-10-16,17.67,17.92,17.54,17.7,1246969,0
2012-10-17,17.75,17.97,17.44,17.57,1745569,0
2012-10-18,17.56,17.97,17.53,17.87,1636280,0
2012-10-19,17.85,18.15,17.64,17.69,1866135,0
2012-10-22,17.52,17.7,17.01,17.3,1325443,0
2012-10-23,17,17.19,16.67,16.97,1670300,0
2012-10-24,17.08,17.21,16.59,16.76,1226904,0
2012-10-25,16.94,17.13,16.66,16.95,1047450,0
2012-10-26,16.89,17.15,16.76,17.02,858337,0
2012-10-31,17.08,17.25,16.82,16.94,2270033,0
2012-11-01,17.03,17.03,15.23,16.17,7285536,0
2012-11-02,16.67,16.92,15.75,15.88,2510798,0
2012-11-05,15.9,16.16,15.71,16.03,1381546,0
2012-11-06,16.15,16.15,15.67,15.87,2597469,0
2012-11-07,15.72,15.75,15.14,15.17,1605544,0
2012-11-08,15.2,15.36,14.96,15.08,1701157,0
2012-11-09,15.07,15.35,14.86,15.2,3640668,0
2012-11-12,15.23,15.54,15.12,15.25,995004,0
2012-11-13,15.07,15.6,14.95,15.29,1041097,0
2012-11-14,15.31,15.58,15.1,15.11,1601941,0
2012-11-15,15.15,15.31,14.88,15.14,2387814,0
2012-11-16,15.07,15.68,14.93,15.37,1859400,0
2012-11-19,15.65,15.99,15.62,15.99,1291940,0
2012-11-20,15.94,16.1,15.72,16.01,1182595,0
2012-11-21,16.02,16.32,15.84,16.25,1803492,0
2012-11-23,16.22,16.66,16.1,16.54,598540,0
2012-11-26,16.34,16.34,15.74,16.02,1744383,0
2012-11-27,15.92,16.26,15.81,15.94,1398639,0
2012-11-28,15.78,16.02,15.46,16,1142241,0
2012-11-29,16.15,16.24,15.79,15.91,1976911,0
2012-11-30,15.91,16.09,15.67,15.79,2238231,0
2012-12-03,15.96,16.17,15.66,15.69,1998070,0
2012-12-04,15.62,15.68,15.31,15.41,2328945,0
2012-12-05,15.48,15.82,15.33,15.73,2176927,0
2012-12-06,15.7,15.89,15.51,15.76,1686673,0
2012-12-07,15.84,15.94,15.57,15.61,1531552,0
2012-12-10,15.38,15.71,15.21,15.34,2819433,0
2012-12-11,15.41,15.84,15.34,15.58,2440715,0
2012-12-12,15.66,15.85,15.55,15.64,1077692,0
2012-12-13,15.6,15.72,15.26,15.41,1712482,0
2012-12-14,15.34,15.55,15.29,15.49,1485793,0
2012-12-17,15.51,15.87,15.48,15.71,2637808,0
2012-12-18,15.7,16.07,15.58,15.77,1770425,0
2012-12-19,15.78,15.8,15.39,15.52,1322849,0
2012-12-20,15.43,15.58,15.32,15.43,2316311,0
2012-12-21,15.22,15.36,15.09,15.23,2517497,0
2012-12-24,15.22,15.3,14.96,15,654032,0
2012-12-26,15.06,15.32,15.01,15.16,1388269,0
2012-12-27,15.16,15.16,14.55,14.81,2035840,0
2012-12-28,14.69,14.95,14.58,14.74,2258064,0
2012-12-31,14.65,14.94,14.43,14.88,2428279,0
2013-01-02,15.17,15.3,14.51,15.22,4362133,0
2013-01-03,15.21,15.83,14.97,15.57,1978647,0
2013-01-04,15.63,15.78,15.55,15.73,2121075,0
2013-01-07,15.72,15.9,15.55,15.89,1923408,0
2013-01-08,15.82,15.88,15.11,15.11,3270985,0
2013-01-09,15.08,15.2,14.55,14.67,4182997,0
2013-01-10,14.77,14.78,14.36,14.68,2889398,0
2013-01-11,14.76,14.9,14.58,14.86,2407215,0
2013-01-14,14.77,14.85,14.65,14.7,2644238,0
2013-01-15,14.59,14.87,14.54,14.79,1338366,0
2013-01-16,14.69,14.69,14.23,14.28,4478839,0
2013-01-17,14.19,14.91,14.1,14.47,7429887,0
2013-01-18,14.51,14.62,14.35,14.58,3867164,0
2013-01-22,14.54,14.89,14.52,14.82,3488517,0
2013-01-23,15.22,15.65,14.92,14.99,4865100,0
2013-01-24,15,15.11,14.52,14.63,4295824,0
2013-01-25,14.68,14.87,14.59,14.73,2808786,0
2013-01-28,14.76,14.76,14.3,14.56,2306785,0
2013-01-29,14.52,14.76,14.37,14.72,3647264,0
2013-01-30,14.49,15.06,14.48,14.95,3173815,0
2013-01-31,14.9,15.22,14.79,15.03,3704120,0
2013-02-01,15.1,15.38,14.89,15.08,4302261,0
2013-02-04,15,15.02,14.76,14.79,2374132,0
2013-02-05,14.86,15.24,14.76,15.2,3128889,0
2013-02-06,15.14,15.53,15.06,15.48,2976352,0
2013-02-07,15.5,15.76,15.22,15.24,2970065,0
2013-02-08,15.33,15.99,15.22,15.63,2839451,0
2013-02-11,15.57,15.6,15.1,15.27,2071604,0
2013-02-12,15.27,15.42,15.14,15.22,2102857,0
2013-02-13,15.22,15.47,15.2,15.39,2102225,0
2013-02-14,15.36,15.39,15.19,15.22,3070831,0
2013-02-15,15.26,15.34,14.66,14.76,3753261,0
2013-02-19,14.77,15.06,14.72,15.05,2432516,0
2013-02-20,15.02,15.13,14.72,14.9,3659064,0
2013-02-21,14.81,14.92,14.38,14.61,3200034,0
2013-02-22,14.66,14.92,14.57,14.9,2330984,0
2013-02-25,15.03,15.2,14.25,14.26,3844883,0
2013-02-26,14.31,14.4,14.06,14.34,3165371,0
2013-02-27,14.27,14.69,14.26,14.5,3286497,0
2013-02-28,14.15,14.69,14.03,14.19,7521433,0
2013-03-01,14.09,14.54,14.04,14.33,3114196,0
2013-03-04,14.26,14.48,14.14,14.41,2853924,0
2013-03-05,14.51,14.79,14.49,14.73,2587715,0
2013-03-06,14.76,15.23,14.67,15.14,3823306,0
2013-03-07,15.18,15.94,15.03,15.83,4868853,0
2013-03-08,15.9,16.36,15.79,16.25,5682920,0
2013-03-11,16.23,16.4,16.02,16.27,3008958,0
2013-03-12,16.29,16.35,15.9,16.12,2617017,0
2013-03-13,16.13,16.2,15.94,16,2739000,0
2013-03-14,16.05,16.94,16.01,16.79,5511502,0
2013-03-15,16.76,16.97,16.69,16.85,6957652,0
2013-03-18,16.65,16.99,16.59,16.64,1987637,0
2013-03-19,16.71,16.79,16.43,16.51,2665321,0
2013-03-20,16.61,16.64,16.38,16.46,4311855,0
2013-03-21,16.39,16.5,15.9,15.95,4399115,0
2013-03-22,16.1,16.36,16,16.2,3213829,0
2013-03-25,16.3,16.41,16.03,16.13,2130552,0
2013-03-26,16.2,16.41,16.1,16.39,1872701,0
2013-03-27,16.28,16.37,16.1,16.24,1368207,0
2013-03-28,16.2,16.3,15.94,16.02,5451318,0
2013-04-01,16.03,16.04,15.74,15.82,1731635,0
2013-04-02,15.88,15.91,15.48,15.5,2218489,0
2013-04-03,15.48,15.64,14.92,15,2110823,0
2013-04-04,15,15.39,14.87,15.35,2258758,0
2013-04-05,15.19,16.15,15.11,16.15,3526002,0
2013-04-08,16.18,17.12,16.02,17.01,5395055,0
2013-04-09,17.02,17.44,16.85,17.1,3728056,0
2013-04-10,17.15,17.62,17.12,17.43,2042367,0
2013-04-11,17.5,17.92,17.34,17.63,3119496,0
2013-04-12,17.49,17.57,17.11,17.29,1776878,0
2013-04-15,17.13,17.15,16.28,16.34,2661183,0
2013-04-16,16.52,17.09,16.09,16.33,2643090,0
2013-04-17,16.2,16.25,15.73,16.15,5701809,0
2013-04-18,16.23,16.77,15.72,16.43,4099443,0
2013-04-19,16.54,16.6,15.99,16.38,2391088,0
2013-04-22,16.28,16.4,15.68,16.02,2141735,0
2013-04-23,16.04,16.13,15.68,15.82,1814471,0
2013-04-24,15.86,16.05,15.68,15.83,2451634,0
2013-04-25,15.93,16.13,15.65,15.73,2911154,0
2013-04-26,15.74,15.83,15.27,15.74,2118803,0
2013-04-29,15.85,16.05,15.72,15.73,1839096,0
2013-04-30,15.74,15.84,15.43,15.63,1577371,0
2013-05-01,15.57,15.6,15.23,15.35,1416984,0
2013-05-02,15.33,16.2,15.14,15.77,4776911,0
2013-05-03,15.89,16.87,15.84,16.57,2847744,0
2013-05-06,16.55,16.57,16.27,16.39,1654364,0
2013-05-07,16.44,16.91,16.26,16.61,3422187,0
2013-05-08,16.62,16.84,16.5,16.71,1394490,0
2013-05-09,16.67,16.93,16.5,16.7,1879816,0
2013-05-10,16.69,17.25,16.57,17.12,2036674,0
2013-05-13,17.06,17.57,17.06,17.52,1826133,0
2013-05-14,18.59,18.67,17.83,18.05,6283639,0
2013-05-15,18.12,18.25,17.89,18.24,3202383,0
2013-05-16,18.24,18.28,18.01,18.08,2048975,0
2013-05-17,18.21,18.47,18.13,18.46,3383599,0
2013-05-20,18.84,19.84,18.8,19.76,4754786,0
2013-05-21,19.89,20.47,19.88,20.15,4372351,0
2013-05-22,20.64,21.12,19.66,19.7,6345481,0
2013-05-23,19.45,20.09,18.87,20,3364884,0
2013-05-24,19.85,20.01,19.6,19.94,1657635,0
2013-05-28,20.31,20.56,19.62,19.94,3056101,0
2013-05-29,19.9,19.97,19.36,19.73,2594139,0
2013-05-30,19.8,19.91,19.51,19.71,1842393,0
2013-05-31,19.71,19.74,19.24,19.26,2748814,0
2013-06-03,19.37,20.29,19.35,19.76,2536289,0
2013-06-04,19.7,20.07,19.7,19.99,2203686,0
2013-06-05,20,20.09,19.18,19.21,3571224,0
2013-06-06,19.25,19.55,18.57,18.88,4534530,0
2013-06-07,19.02,19.4,18.91,19.3,1765131,0
2013-06-10,19.4,19.45,19.13,19.3,1499496,0
2013-06-11,19.09,19.26,18.74,18.8,1803306,0
2013-06-12,19.49,19.49,18.67,18.91,1993230,0
2013-06-13,18.85,19.3,18.77,19.22,1796978,0
2013-06-14,19.24,19.31,18.87,19,2179257,0
2013-06-17,19.13,19.73,19.1,19.73,1434878,0
2013-06-18,19.73,20.41,19.7,20.35,1678597,0
2013-06-19,20.3,20.47,19.89,19.92,2735922,0
2013-06-20,19.69,19.69,18.74,18.8,3142804,0
2013-06-21,18.99,19.31,18.8,19.12,2991252,0
2013-06-24,18.9,19.75,18.76,19.21,3125757,0
2013-06-25,19.5,19.56,19.02,19.24,1978067,0
2013-06-26,19.4,19.62,19.34,19.58,2047683,0
2013-06-27,19.71,19.91,19.29,19.32,1971917,0
2013-06-28,19.21,19.29,18.92,18.94,3464538,0
2013-07-01,19.08,19.26,18.89,18.93,2369444,0
2013-07-02,18.95,19.09,18.75,18.83,2099471,0
2013-07-03,18.83,18.98,18.59,18.87,1550491,0
2013-07-05,19.07,19.16,18.79,18.94,1314193,0
2013-07-08,19.05,19.46,19.04,19.15,2396417,0
2013-07-09,19.26,19.3,19.08,19.11,2368304,0
2013-07-10,19.12,19.71,19.12,19.51,1187073,0
2013-07-11,19.8,19.88,19.46,19.79,1751518,0
2013-07-12,19.77,19.93,19.48,19.85,2230223,0
2013-07-15,19.76,19.94,19.56,19.81,1601158,0
2013-07-16,19.78,19.88,19.54,19.85,1919984,0
2013-07-17,19.87,20.05,19.79,19.99,1998127,0
2013-07-18,19.97,20.36,19.95,20.3,2127400,0
2013-07-19,20.36,20.36,20.04,20.25,1731470,0
2013-07-22,20.23,20.24,19.78,19.84,1627157,0
2013-07-23,19.84,19.91,19.52,19.57,3266810,0
2013-07-24,19.61,19.61,19.2,19.34,1529730,0
2013-07-25,19.34,19.95,19.34,19.65,1903027,0
2013-07-26,19.52,19.63,19.35,19.52,1544241,0
2013-07-29,19.4,19.41,18.96,19.07,2253152,0
2013-07-30,19.12,19.15,18.88,19.06,1891888,0
2013-07-31,19.13,19.42,19.06,19.21,2813617,0
2013-08-01,19.26,19.57,18.28,18.87,4131157,0
2013-08-02,18.78,19.58,18.78,19.17,3839608,0
2013-08-05,19.11,19.7,19.07,19.7,1663618,0
2013-08-06,19.59,19.77,19.5,19.54,1744523,0
2013-08-07,19.48,19.54,18.95,19.07,1604710,0
2013-08-08,19.15,19.41,18.89,19.39,1596966,0
2013-08-09,19.39,19.43,19.12,19.16,911067,0
2013-08-12,19.05,19.23,18.91,18.94,2019769,0
2013-08-13,18.96,19,18.35,18.5,2252528,0
2013-08-14,18.45,18.55,18.26,18.42,1951891,0
2013-08-15,18.25,18.51,18.1,18.48,1729541,0
2013-08-16,18.49,19.05,18.46,18.97,2270741,0
2013-08-19,19,19.31,18.7,18.82,3028957,0
2013-08-20,18.81,19.59,18.76,19.36,2233124,0
2013-08-21,19.29,19.29,18.78,18.81,1904957,0
2013-08-22,18.91,19.6,18.82,19.45,1372626,0
2013-08-23,19.45,19.55,19.15,19.51,1274848,0
2013-08-26,19.51,19.81,19.28,19.29,1024530,0
2013-08-27,19.08,19.37,18.7,18.85,1744908,0
2013-08-28,18.87,19.27,18.79,18.89,1294810,0
2013-08-29,18.88,19.03,18.73,18.89,1254991,0
2013-08-30,18.91,19.02,18.61,18.66,1244352,0
2013-09-03,18.99,19.04,18.83,18.93,1749679,0
2013-09-04,18.84,18.97,18.61,18.85,1787937,0
2013-09-05,18.83,18.9,18.65,18.76,1431765,0
2013-09-06,18.82,18.85,18.4,18.7,2091871,0
2013-09-09,18.77,19.07,18.75,18.98,1971690,0
2013-09-10,19.04,19.06,18.49,18.6,1542223,0
2013-09-11,18.6,19.49,18.46,19.47,3239602,0
2013-09-12,19.48,20.01,19.29,19.87,2479588,0
2013-09-13,19.92,19.92,19.64,19.73,1259853,0
2013-09-16,19.9,19.93,19.64,19.7,1550875,0
2013-09-17,19.68,19.8,19.59,19.61,1444123,0
2013-09-18,19.65,19.81,19.24,19.69,1294250,0
2013-09-19,19.67,19.75,19.37,19.4,898202,0
2013-09-20,19.43,19.43,18.97,19.06,1552965,0
2013-09-23,18.99,19.09,18.75,18.99,1415648,0
2013-09-24,18.83,18.92,18.62,18.69,2107523,0
2013-09-25,18.69,19.1,18.69,18.93,1732705,0
2013-09-26,18.97,19.28,18.73,19.26,1473439,0
2013-09-27,19.17,19.37,19.08,19.36,1221169,0
2013-09-30,19.08,19.42,19.03,19.26,1898577,0
2013-10-01,19.28,19.56,19.2,19.44,1748178,0
2013-10-02,19.33,19.56,19.15,19.54,1691580,0
2013-10-03,19.5,19.84,19.33,19.8,1912043,0
2013-10-04,19.78,20,19.65,19.92,1245330,0
2013-10-07,19.7,19.97,19.61,19.63,868560,0
2013-10-08,19.61,19.73,19.11,19.13,1532473,0
2013-10-09,19.15,19.17,18.8,18.91,1224151,0
2013-10-10,19.09,19.33,18.98,19.33,1445002,0
2013-10-11,19.26,19.93,19.13,19.78,1262864,0
2013-10-14,19.71,20.35,19.63,20.31,1411211,0
2013-10-15,20.28,21.19,20.28,20.95,3058570,0
2013-10-16,20.99,21.93,20.97,21.6,2550722,0
2013-10-17,21.52,22.23,21.52,22,3297028,0
2013-10-18,22.11,22.53,21.74,22.52,2470136,0
2013-10-21,22.55,22.73,22.34,22.52,1509155,0
2013-10-22,22.6,23.05,22.25,22.6,2984755,0
2013-10-23,22.43,22.51,21.9,22.16,3214810,0
2013-10-24,22.16,22.86,22.07,22.84,2107233,0
2013-10-25,22.87,23,22.3,22.82,1742117,0
2013-10-28,22.56,22.65,22.13,22.59,1796301,0
2013-10-29,22.66,23.46,22.55,23.45,2224784,0
2013-10-30,23.47,23.69,22.49,22.74,2556047,0
2013-10-31,22.73,22.83,22.06,22.14,1951935,0
2013-11-01,22.2,22.28,21.59,21.91,3733141,0
2013-11-04,22.01,22.55,21.95,22.33,2754401,0
2013-11-05,22.33,22.51,22.01,22.06,1868983,0
2013-11-06,22.16,22.47,21.4,21.43,2577840,0
2013-11-07,20.87,20.87,18.03,18.65,8823603,0
2013-11-08,18.66,18.92,18.37,18.68,4574275,0
2013-11-11,18.82,19.05,18.61,18.66,2737939,0
2013-11-12,18.6,18.71,18.33,18.48,2832881,0
2013-11-13,18.35,18.73,18.18,18.48,1731190,0
2013-11-14,18.49,18.58,18.3,18.38,3153528,0
2013-11-15,19.05,19.17,18.25,18.4,8488194,0
2013-11-18,18.39,18.45,17.69,17.8,3529701,0
2013-11-19,17.75,17.96,17.54,17.82,2258369,0
2013-11-20,17.88,18.3,17.66,18.18,2767095,0
2013-11-21,18.22,18.94,18.2,18.77,2685668,0
2013-11-22,18.9,19.07,18.45,18.95,2014180,0
2013-11-25,18.93,18.96,18.31,18.91,3029134,0
2013-11-26,18.88,19.04,18.4,18.51,2802047,0
2013-11-27,18.42,18.48,18.1,18.38,2888220,0
2013-11-29,18.44,18.83,18.18,18.59,852266,0
2013-12-02,18.62,19.7,18.49,18.95,4396546,0
2013-12-03,18.82,19.13,18.5,18.68,3091112,0
2013-12-04,18.69,18.89,18.41,18.52,2000089,0
2013-12-05,18.46,18.74,18.4,18.62,1802956,0
2013-12-06,18.75,18.76,18.24,18.29,2445043,0
2013-12-09,18.3,18.56,18.19,18.55,2839402,0
2013-12-10,18.59,19.81,18.49,19.32,4151926,0
2013-12-11,19.26,19.32,18.84,18.89,1873232,0
2013-12-12,18.89,19.35,18.89,19.26,2427505,0
2013-12-13,19.2,19.39,18.91,19.02,2301978,0
2013-12-16,18.98,19.11,18.93,19.02,2363007,0
2013-12-17,19.01,19.89,19,19.86,5571123,0
2013-12-18,19.91,19.95,19,19.15,4734300,0
2013-12-19,19.14,19.72,19.07,19.6,3189584,0
2013-12-20,19.78,20.41,19.7,20.14,4674476,0
2013-12-23,20.19,20.54,20.08,20.26,1568919,0
2013-12-24,20.25,20.57,20.18,20.46,708496,0
2013-12-26,20.5,20.66,20.2,20.3,758868,0
2013-12-27,20.3,20.67,20.26,20.49,1031400,0
2013-12-30,20.5,20.57,20.08,20.11,1232450,0
2013-12-31,20.18,20.5,20,20.38,1277088,0
2014-01-02,20.29,20.34,19.67,19.81,2977847,0
2014-01-03,19.81,19.88,19.45,19.57,1588139,0
2014-01-06,19.63,19.65,19.25,19.28,2489900,0
2014-01-07,19.33,19.38,19,19.29,4137566,0
2014-01-08,19.31,19.47,19.15,19.21,3760702,0
2014-01-09,19.21,19.36,18.9,19.09,2118944,0
2014-01-10,19.17,19.27,18.88,18.97,2347112,0
2014-01-13,18.92,19.18,18.32,18.44,2736684,0
2014-01-14,18.47,18.87,18.44,18.81,1271786,0
2014-01-15,18.85,19.23,18.49,19.01,2256598,0
2014-01-16,19.12,19.62,18.98,19.16,2267159,0
2014-01-17,19.18,19.24,18.56,18.65,2034803,0
2014-01-21,18.76,19.39,18.75,19.38,2034455,0
2014-01-22,19.49,20,19.49,19.95,3128169,0
2014-01-23,19.98,20.55,19.91,20.29,3771600,0
2014-01-24,20.1,20.18,19.52,19.62,3165035,0
2014-01-27,19.49,19.63,18.89,19.2,2120656,0
2014-01-28,19.15,19.67,18.83,19.37,2724380,0
2014-01-29,19.15,19.67,18.7,19.39,4102975,0
2014-01-30,19.39,19.64,19.1,19.47,1565756,0
2014-01-31,19.3,19.34,19.03,19.05,1750827,0
2014-02-03,19.01,19.3,18.72,18.82,2607680,0
2014-02-04,18.95,19.41,18.81,19.28,3460593,0
2014-02-05,19.41,19.41,18.77,19.03,3463143,0
2014-02-06,19.05,19.75,19.03,19.59,1974369,0
2014-02-07,19.66,19.7,19.13,19.21,1792456,0
2014-02-10,19.15,19.2,18.8,18.92,1779518,0
2014-02-11,17.5,17.55,16.92,17.03,16151944,0
2014-02-12,17.02,17.25,16.92,17.11,5260408,0
2014-02-13,17.05,17.49,17.01,17.47,3711535,0
2014-02-14,17.46,17.62,17.13,17.46,3184357,0
2014-02-18,17.43,17.76,17.09,17.33,3196633,0
2014-02-19,17.29,17.85,17.17,17.67,4644074,0
2014-02-20,17.65,17.75,17.23,17.49,2803819,0
2014-02-21,17.56,18.12,17.39,17.95,2444860,0
2014-02-24,18.08,18.58,17.91,18.45,3166724,0
2014-02-25,18.38,18.38,17.73,17.81,2827785,0
2014-02-26,17.67,17.67,16.98,17.54,5303424,0
2014-02-27,17.58,18.18,17,17.17,6158060,0
2014-02-28,17.16,17.83,17.05,17.62,4609570,0
2014-03-03,17.43,18.01,17.42,17.47,2865354,0
2014-03-04,17.64,17.77,17.46,17.74,2134231,0
2014-03-05,17.62,18.19,17.61,18.07,3952487,0
2014-03-06,18.07,18.38,17.84,18.21,2892735,0
2014-03-07,18.25,18.29,17.98,18.13,3517822,0
2014-03-10,18.01,18.1,17.7,18.05,2722749,0
2014-03-11,17.79,18.22,17.47,17.62,2633051,0
2014-03-12,17.49,17.75,17.29,17.48,4395008,0
2014-03-13,17.54,17.74,17.35,17.61,2560134,0
2014-03-14,17.62,17.84,17.47,17.59,1719241,0
2014-03-17,17.5,17.72,16.8,17.67,6390395,0
2014-03-18,17.68,18.27,17.62,18.18,4103864,0
2014-03-19,18.21,18.3,17.93,18.23,3798481,0
2014-03-20,18.01,18.52,17.68,18.42,3101961,0
2014-03-21,18.59,18.71,18.14,18.58,38205706,0
2014-03-24,18.58,19.03,18.41,18.56,3278404,0
2014-03-25,18.63,18.81,18.08,18.1,4148670,0
2014-03-26,17.75,18.02,17.5,17.61,4458700,0
2014-03-27,17.53,17.9,17.34,17.75,3512870,0
2014-03-28,17.87,18.04,17.75,17.85,2222676,0
2014-03-31,17.98,18.14,17.77,18.03,1969982,0
2014-04-01,18.14,18.48,17.97,18.28,3680358,0
2014-04-02,18.38,19.06,18.3,18.99,4898473,0
2014-04-03,19,19.82,18.94,19.69,6884395,0
2014-04-04,19.86,19.9,19.28,19.39,3386085,0
2014-04-07,19.3,19.46,18.85,18.96,3789076,0
2014-04-08,19.04,19.39,18.89,19.21,3347165,0
2014-04-09,19.25,19.35,19.03,19.27,2308494,0
2014-04-10,19.27,19.31,18.77,18.96,2266195,0
2014-04-11,18.91,19.08,18.71,18.81,2178111,0
2014-04-14,18.97,19.06,18.69,18.9,2971016,0
2014-04-15,18.92,19.31,18.77,19.13,2913882,0
2014-04-16,19.26,19.43,19.22,19.36,2182828,0
2014-04-17,19.36,20.36,19.1,20.27,4280364,0
2014-04-21,20.27,21.06,20.12,21.03,4855157,0
2014-04-22,21.02,21.39,20.86,21.21,4359193,0
2014-04-23,21.27,21.86,21.2,21.79,5877508,0
2014-04-24,21.94,22.18,21.49,21.6,3483522,0
2014-04-25,21.58,21.59,20.94,21.03,2768305,0
2014-04-28,21.15,21.33,20.94,21.09,3203892,0
2014-04-29,21.23,21.47,21.16,21.19,2046185,0
2014-04-30,21.1,21.34,20.69,21.28,2855764,0
2014-05-01,21.65,21.75,21.15,21.42,4970671,0
2014-05-02,21.37,21.68,21.24,21.57,2510006,0
2014-05-05,21.48,21.55,21.3,21.5,2005219,0
2014-05-06,21.6,21.93,21.44,21.56,4917239,0
2014-05-07,22.42,22.6,21.76,21.95,5792564,0
2014-05-08,21.97,22.22,21.27,21.3,2926685,0
2014-05-09,21.76,22.04,21.64,21.91,4232411,0
2014-05-12,21.98,22.08,21.67,21.68,3240893,0
2014-05-13,21.76,21.84,21.38,21.42,4042229,0
2014-05-14,21.4,21.5,20.79,21.01,3940718,0
2014-05-15,20.97,21.56,20.69,21.45,6638219,0
2014-05-16,21.48,21.48,20.92,21.2,2676714,0
2014-05-19,21.18,21.56,21.13,21.24,2287246,0
2014-05-20,21.21,21.25,20.74,21.02,2000922,0
2014-05-21,21.2,21.58,21.16,21.49,3125866,0
2014-05-22,21.49,21.55,21.1,21.13,2212806,0
2014-05-23,21.15,21.18,20.7,20.72,2807274,0
2014-05-27,20.8,21.29,20.45,21.07,3311783,0
2014-05-28,21.05,21.51,20.88,21.42,2074059,0
2014-05-29,21.55,21.57,21.16,21.32,2591937,0
2014-05-30,21.28,21.49,21.06,21.18,3081521,0
2014-06-02,21.2,21.48,20.88,20.96,2371606,0
2014-06-03,20.92,21.29,20.89,20.96,2571486,0
2014-06-04,20.9,21.22,20.82,21.15,2644171,0
2014-06-05,21.14,21.71,21.06,21.63,2698300,0
2014-06-06,21.72,21.91,21.46,21.61,2236856,0
2014-06-09,21.63,21.77,21.37,21.55,1807097,0
2014-06-10,21.55,21.65,21.35,21.46,2771800,0
2014-06-11,21.51,21.87,21.37,21.81,3038586,0
2014-06-12,21.85,22.41,21.78,22.35,3321428,0
2014-06-13,22.37,22.9,22.21,22.77,2860500,0
2014-06-16,22.79,22.83,22.38,22.48,2984397,0
2014-06-17,22.42,22.88,22.32,22.62,2764750,0
2014-06-18,22.62,22.99,22.51,22.83,2010784,0
2014-06-19,22.9,23.82,22.75,23.77,3978417,0
2014-06-20,23.72,24.14,23.62,24.05,2816500,0
2014-06-23,24.05,24.35,23.67,23.71,1659574,0
2014-06-24,23.72,23.79,22.95,23.01,2520704,0
2014-06-25,22.97,23.48,22.92,23.14,3505969,0
2014-06-26,23.15,23.15,22.88,22.99,1610831,0
2014-06-27,22.91,23.2,22.88,23.08,2131831,0
2014-06-30,23.14,23.92,23.03,23.91,2539581,0
2014-07-01,23.95,24.09,23.45,23.56,3819944,0
2014-07-02,23.48,23.71,23.38,23.46,2247800,0
2014-07-03,23.52,23.56,23.1,23.19,1336800,0
2014-07-07,23.12,23.2,22.16,22.2,4055308,0
2014-07-08,22.25,22.44,22.01,22.13,3499428,0
2014-07-09,22.2,22.74,22.15,22.72,1973337,0
2014-07-10,22.52,22.55,22.12,22.26,2756839,0
2014-07-11,22.23,22.25,21.5,21.8,3661387,0
2014-07-14,21.92,22.15,21.7,22.03,2328223,0
2014-07-15,22.08,22.15,21.5,21.55,2408647,0
2014-07-16,21.67,22.08,21.62,21.93,2923606,0
2014-07-17,21.91,22.2,20.75,20.77,4793347,0
2014-07-18,20.88,21.26,20.72,21.26,2453751,0
2014-07-21,21.13,21.14,20.85,20.97,2106277,0
2014-07-22,21.02,21.16,20.79,20.86,2586277,0
2014-07-23,20.96,21.15,20.65,21.06,2197479,0
2014-07-24,21.04,21.54,20.91,21.47,2099401,0
2014-07-25,21.2,21.46,21.06,21.11,2146272,0
2014-07-28,21.11,21.36,20.89,21.35,3031726,0
2014-07-29,21.49,22.14,21.48,21.81,5341145,0
2014-07-30,21.87,22.27,21.04,21.06,3143917,0
2014-07-31,20.95,20.95,20.35,20.57,4170408,0
2014-08-01,20.48,20.67,20.05,20.5,3101500,0
2014-08-04,20.49,21.16,20.21,21.13,3480117,0
2014-08-05,21.17,21.18,20.48,20.77,3878123,0
2014-08-06,22.48,23.99,22.22,22.98,10402137,0
2014-08-07,22.98,23.25,22.36,22.75,4677123,0
2014-08-08,22.89,23.71,22.78,23.48,4269788,0
2014-08-11,23.65,23.69,23.17,23.33,2255255,0
2014-08-12,23.29,23.59,22.9,23.08,2619434,0
2014-08-13,23.11,23.55,23.11,23.26,2584290,0
2014-08-14,23.36,23.49,23.04,23.16,2408420,0
2014-08-15,23.24,23.55,23.04,23.51,2593722,0
2014-08-18,23.55,23.92,23.47,23.86,2434781,0
2014-08-19,24,25,23.93,24.85,3729249,0
2014-08-20,25,25,24.53,24.89,3520980,0
2014-08-21,25.03,25.25,24.44,25.21,4632067,0
2014-08-22,25.1,25.36,24.72,25.2,3055416,0
2014-08-25,25.95,25.99,25.59,25.84,3812819,0
2014-08-26,25.78,26.06,25.7,25.74,2659257,0
2014-08-27,25.89,26.59,25.76,26.38,3125667,0
2014-08-28,26.4,26.68,26.29,26.59,2771355,0
2014-08-29,26.64,26.76,26.54,26.62,2783224,0
2014-09-02,26.54,26.72,26.18,26.24,3817208,0
2014-09-03,26.3,26.69,26.17,26.37,2573675,0
2014-09-04,26.6,26.79,25.66,25.94,2207553,0
2014-09-05,26.18,26.53,26.03,26.27,2340307,0
2014-09-08,26.23,26.25,25.68,26,2922211,0
2014-09-09,26.13,26.29,25.55,25.85,2536060,0
2014-09-10,25.77,25.8,25.26,25.51,3175141,0
2014-09-11,25.31,25.73,25.11,25.72,2520475,0
2014-09-12,25.64,25.79,25.17,25.26,1980695,0
2014-09-15,25.26,25.6,25,25.31,3200986,0
2014-09-16,25.22,26.25,25.15,26.05,2163879,0
2014-09-17,26.12,26.28,25.81,25.89,1966425,0
2014-09-18,25.97,26.05,25.36,25.45,1382195,0
2014-09-19,25.56,25.63,25.27,25.4,3554012,0
2014-09-22,25.29,25.29,24.57,24.74,1455447,0
2014-09-23,24.74,25.37,24.55,25.04,1711370,0
2014-09-24,25.04,25.11,24.43,24.91,1898669,0
2014-09-25,24.73,24.8,23.81,23.82,2544865,0
2014-09-26,23.78,24.42,23.59,24.26,2135043,0
2014-09-29,24.05,24.64,23.73,24.57,2154747,0
2014-09-30,24.52,24.7,23.69,24.06,2741062,0
2014-10-01,24.08,24.42,23.27,23.32,2877158,0
2014-10-02,23.09,23.5,22.48,23.35,2347429,0
2014-10-03,23.46,23.75,22.89,22.9,3827275,0
2014-10-06,22.88,23.16,22.38,22.67,3272590,0
2014-10-07,22.47,22.59,21.83,21.83,3082689,0
2014-10-08,21.7,21.77,20.62,21.56,6687303,0
2014-10-09,21.36,21.38,19.66,19.73,8816257,0
2014-10-10,19.59,19.64,18.25,18.85,8693224,0
2014-10-13,18.78,19.03,17.35,17.4,4589223,0
2014-10-14,17.46,17.89,16.39,16.55,7650184,0
2014-10-15,16.19,17.61,16.04,17.5,6029446,0
2014-10-16,17.04,18.63,16.99,17.99,6149506,0
2014-10-17,18.35,18.98,17.46,17.68,3543930,0
2014-10-20,17.57,18.39,17.23,18.3,3175446,0
2014-10-21,18.54,19.23,18.52,19.14,3850361,0
2014-10-22,19.23,19.52,18.25,18.29,2842184,0
2014-10-23,18.51,19.48,18.44,19.16,2088566,0
2014-10-24,19.02,19.13,18.45,18.94,1200410,0
2014-10-27,18.37,18.53,17.81,18.16,2256130,0
2014-10-28,18.29,19.13,18.05,19.04,2293651,0
2014-10-29,19.23,19.66,18.8,19.17,1910804,0
2014-10-30,19.03,19.14,18.12,18.54,1252603,0
2014-10-31,18.76,19.21,17.94,19.12,2276680,0
2014-11-03,19.27,20.04,18.85,19.01,2650302,0
2014-11-04,18.61,18.77,17.93,18.14,3678796,0
2014-11-05,17.93,18.32,17.14,17.58,5753342,0
2014-11-06,17.37,17.69,16.87,17.31,4393786,0
2014-11-07,17.32,18.4,17.2,18.04,4873787,0
2014-11-10,18.36,18.58,17.55,17.6,2584982,0
2014-11-11,17.41,17.69,16.76,17.38,4244487,0
2014-11-12,17.02,17.52,16.7,16.73,3907155,0
2014-11-13,16.5,16.58,15.27,15.81,7033742,0
2014-11-14,15.82,16.32,15.49,16.16,6475611,0
2014-11-17,16.09,16.09,15.12,15.58,4100684,0
2014-11-18,15.47,15.96,15.42,15.56,2679033,0
2014-11-19,15.86,16.38,15.55,16.27,3997934,0
2014-11-20,16.24,17.15,16.14,16.77,3998015,0
2014-11-21,17.1,17.57,16.48,16.8,4079237,0
2014-11-24,16.72,16.95,16.08,16.3,3449168,0
2014-11-25,16.28,16.46,15.69,16.09,4735044,0
2014-11-26,16,16.48,15.71,15.97,3503111,0
2014-11-28,15.16,15.37,13.5,13.57,3372888,0
2014-12-01,13.56,13.74,12.66,13.11,7089184,0
2014-12-02,13,13.58,12.77,12.8,6027398,0
2014-12-03,12.84,13.43,12.62,12.82,6564365,0
2014-12-04,12.62,12.77,11.88,12.05,7289799,0
2014-12-05,12.06,12.12,11.44,11.65,5625082,0
2014-12-08,11.37,11.42,10.59,10.75,8067659,0
2014-12-09,10.74,11.81,10.74,11.69,5952745,0
2014-12-10,11.72,11.72,10.57,10.73,4323312,0
2014-12-11,10.81,11.52,10.59,10.62,8453480,0
2014-12-12,10.36,11.14,10.31,10.77,6988007,0
2014-12-15,10.94,11.12,10.2,10.27,6794649,0
2014-12-16,10.13,11.2,10.01,10.65,7058235,0
2014-12-17,10.8,12.21,10.71,11.94,6171426,0
2014-12-18,12.36,12.46,11.28,11.86,5779892,0
2014-12-19,11.86,12.38,11.43,12.37,7630626,0
2014-12-22,12.15,12.15,11.33,11.71,5616014,0
2014-12-23,11.83,12.15,11.62,11.93,4535063,0
2014-12-24,11.74,11.78,11.32,11.53,1734200,0
2014-12-26,11.6,11.98,11.51,11.64,2895293,0
2014-12-29,11.81,11.95,11.39,11.57,2991130,0
2014-12-30,11.46,11.71,11.33,11.45,2345708,0
2014-12-31,11.25,11.74,11.07,11.63,2844492,0
2015-01-02,11.6,12.25,11.41,11.91,4299421,0
2015-01-05,11.65,11.65,10.85,10.87,3634663,0
2015-01-06,10.79,11.1,10.61,10.98,5712189,0
2015-01-07,11.14,11.21,10.56,10.8,6511205,0
2015-01-08,10.94,11.73,10.65,11.52,7743283,0
2015-01-09,11.51,11.65,11.13,11.43,3694052,0
2015-01-12,11.14,11.16,10.52,11.01,5437330,0
2015-01-13,11.04,11.18,10.6,10.8,4096294,0
2015-01-14,10.64,11.64,10.58,11.59,3473148,0
2015-01-15,11.82,11.93,10.96,10.99,3451997,0
2015-01-16,11.05,11.91,10.99,11.85,3111968,0
2015-01-20,11.61,11.7,10.94,11.28,3683384,0
2015-01-21,11.36,11.62,11.24,11.52,4258453,0
2015-01-22,11.64,11.7,10.89,11.11,4055553,0
2015-01-23,11.16,11.21,10.6,10.9,5869081,0
2015-01-26,10.94,11.5,10.72,11.36,4489423,0
2015-01-27,11.34,11.71,11.15,11.5,5347381,0
2015-01-28,11.36,11.44,10.43,10.46,4434836,0
2015-01-29,10.56,10.67,10.04,10.59,4741339,0
2015-01-30,10.41,10.83,10.15,10.66,5108808,0
2015-02-02,10.85,11.97,10.74,11.96,7391345,0
2015-02-03,12.22,12.85,12.04,12.78,7245367,0
2015-02-04,12.36,13.06,12.22,12.84,6854853,0
2015-02-05,12.99,13.4,12.8,13.32,7703513,0
2015-02-06,13.43,13.55,12.86,13.14,4138783,0
2015-02-09,13.27,13.44,12.64,12.71,5651703,0
2015-02-10,12.73,12.79,12.07,12.41,4965851,0
2015-02-11,12.11,12.51,11.66,12.39,3963123,0
2015-02-12,12.67,12.79,12.34,12.64,4015378,0
2015-02-13,12.82,12.95,12.2,12.6,9233084,0
2015-02-17,12.5,12.8,12.21,12.6,6100499,0
2015-02-18,12.38,12.93,12.24,12.3,5021489,0
2015-02-19,11.93,12.53,11.85,12.3,6050091,0
2015-02-20,12.35,12.58,11.98,12.08,4203565,0
2015-02-23,11.84,11.97,11.48,11.85,4251224,0
2015-02-24,11.99,12.2,11.53,11.62,3830956,0
2015-02-25,11.64,11.98,11.54,11.94,4028654,0
2015-02-26,12.07,12.21,10.61,10.75,9667383,0
2015-02-27,10.86,11.06,10.43,10.78,6380248,0
2015-03-02,10.66,10.85,10.51,10.77,6343300,0
2015-03-03,10.8,11.1,10.61,10.68,6112500,0
2015-03-04,10.75,11.35,10.62,11.11,6028900,0
2015-03-05,11.02,11.21,10.71,11.04,3432100,0
2015-03-06,10.89,11.34,10.81,11.32,4693000,0
2015-03-09,11.31,11.93,11.15,11.37,7541700,0
2015-03-10,11.17,11.38,10.81,10.86,4672300,0
2015-03-11,10.89,11.04,10.71,11.03,3906200,0
2015-03-12,11.08,11.15,10.57,10.7,4250400,0
2015-03-13,10.51,10.95,10.36,10.91,4749700,0
2015-03-16,10.89,10.89,10.19,10.76,4531500,0
2015-03-17,10.68,10.88,10.4,10.62,4537600,0
2015-03-18,10.45,11.59,10.42,11.46,4538200,0
2015-03-19,11.08,11.17,10.66,10.93,4275500,0
2015-03-20,11.12,11.39,10.93,11.09,6011800,0
2015-03-23,11.1,11.4,10.89,10.93,4983700,0
2015-03-24,10.88,11.29,10.7,11.26,3028600,0
2015-03-25,11.33,11.52,11.08,11.21,4213800,0
2015-03-26,11.4,11.73,10.91,11.02,5108400,0
2015-03-27,10.9,11,10.65,10.7,5026600,0
2015-03-30,10.8,10.97,10.33,10.65,6740400,0
2015-03-31,10.53,11.03,10.51,10.93,6134157,0
2015-04-01,11,11.5,10.95,11.19,6605900,0
2015-04-02,11.23,11.78,11.05,11.74,5128200,0
2015-04-06,11.82,12.33,11.64,12.28,6379700,0
2015-04-07,12.25,12.82,12.11,12.46,5657945,0
2015-04-08,12.58,12.82,12.26,12.31,6351900,0
2015-04-09,12.42,13.09,12.41,12.76,5894504,0
2015-04-10,12.85,13.04,12.61,12.93,3431200,0
2015-04-13,13.15,13.19,12.72,12.87,3846600,0
2015-04-14,13.03,13.49,12.98,13.46,3810200,0
2015-04-15,13.7,14.25,13.44,14.04,4642137,0
2015-04-16,13.96,14.26,13.74,13.97,4860000,0
2015-04-17,13.85,14.07,13.27,13.36,4390400,0
2015-04-20,13.37,13.9,13.3,13.8,4159236,0
2015-04-21,13.88,13.88,13.07,13.24,3857301,0
2015-04-22,13.23,13.65,12.92,13.4,5023130,0
2015-04-23,13.47,13.61,13.23,13.33,3491700,0
2015-04-24,13.24,13.39,12.98,13.19,3857600,0
2015-04-27,13.27,13.31,12.87,12.9,3498600,0
2015-04-28,12.94,13.19,12.76,13.16,3732900,0
2015-04-29,13.08,13.63,12.9,13.58,4292600,0
2015-04-30,13.61,14.07,13.19,13.75,5721600,0
2015-05-01,13.65,13.8,13.39,13.65,3758200,0
2015-05-04,13.65,13.97,13.56,13.93,6958100,0
2015-05-05,14.16,14.23,13.26,13.28,5998700,0
2015-05-06,13.95,14.29,13.65,13.96,11011459,0
2015-05-07,13.99,14.44,13.62,13.79,10179902,0
2015-05-08,14,14.6,13.69,14.55,5650800,0
2015-05-11,14.58,14.65,14.16,14.23,5727000,0
2015-05-12,14.23,14.58,14.14,14.39,3905926,0
2015-05-13,14.51,14.52,13.99,14.1,4337100,0
2015-05-14,14.15,14.22,13.57,13.58,3494000,0
2015-05-15,13.46,13.48,13.14,13.34,4823032,0
2015-05-18,13.26,13.27,12.95,13.17,3900547,0
2015-05-19,13.08,13.2,12.86,13.14,3877900,0
2015-05-20,13.21,13.36,12.86,13.32,2911300,0
2015-05-21,13.38,13.85,13.28,13.83,4403700,0
2015-05-22,13.62,14.02,13.5,13.97,3375500,0
2015-05-26,13.7,13.84,13.27,13.35,2354997,0
2015-05-27,13.26,13.45,12.87,12.99,4314700,0
2015-05-28,12.89,12.98,12.68,12.8,3646237,0
2015-05-29,12.82,13.11,12.79,12.89,3805100,0
2015-06-01,12.93,13,12.62,12.72,3468380,0
2015-06-02,12.77,13.25,12.77,13.08,3525699,0
2015-06-03,12.98,13.28,12.85,13.03,2671300,0
2015-06-04,12.72,12.87,12.57,12.58,2880400,0
2015-06-05,12.46,13.15,12.45,12.79,4386900,0
2015-06-08,12.75,12.98,12.41,12.69,3882900,0
2015-06-09,12.87,13.05,12.78,12.87,3345651,0
2015-06-10,13.19,13.41,12.97,13.4,3853341,0
2015-06-11,13.43,13.49,12.98,13.14,5445297,0
2015-06-12,13.01,13.11,12.77,12.92,4845500,0
2015-06-15,12.73,13.05,12.65,12.94,3384000,0
2015-06-16,12.94,13.34,12.94,13.21,3119100,0
2015-06-17,13.41,13.44,12.85,12.86,2954400,0
2015-06-18,12.94,13.07,12.75,12.8,2307000,0
2015-06-19,12.71,12.96,12.57,12.6,3470500,0
2015-06-22,12.65,13.06,12.51,13.03,2272700,0
2015-06-23,13.05,13.4,13.01,13.31,3943575,0
2015-06-24,13.29,13.73,13.28,13.37,4408200,0
2015-06-25,13.4,13.7,13.09,13.14,3299900,0
2015-06-26,13.07,13.23,12.92,13.14,4509700,0
2015-06-29,12.83,13.02,12.39,12.43,4789600,0
2015-06-30,12.65,12.65,12.17,12.28,4679906,0
2015-07-01,12.33,12.39,11.55,11.69,5389300,0
2015-07-02,11.79,12.03,11.54,11.55,3392200,0
2015-07-06,11.19,11.37,10.94,11,4822200,0
2015-07-07,10.95,11.56,10.44,11.49,7161600,0
2015-07-08,11.36,11.61,11.06,11.17,3797300,0
2015-07-09,11.38,11.52,11.15,11.4,4815100,0
2015-07-10,11.5,11.61,11.11,11.22,3432400,0
2015-07-13,11.31,11.33,10.82,11.12,2638600,0
2015-07-14,10.99,11.96,10.93,11.83,17354456,0
2015-07-15,11.79,11.79,10.81,10.96,9386034,0
2015-07-16,11.05,11.18,10.22,10.34,20266300,0
2015-07-17,10.21,10.25,9.62,9.71,55933100,0
2015-07-20,9.62,9.65,9.04,9.55,22220200,0
2015-07-21,9.64,9.81,9.58,9.75,13769100,0
2015-07-22,9.63,9.8,9.17,9.3,11242400,0
2015-07-23,9.3,9.44,8.8,8.91,10492000,0
2015-07-24,8.9,8.9,8.14,8.33,12162000,0
2015-07-27,8.15,8.38,7.96,8,10273400,0
2015-07-28,8.1,8.77,7.81,8.67,16145600,0
2015-07-29,8.62,9.33,8.53,9.05,12765000,0
2015-07-30,8.97,9.28,8.85,8.94,6955700,0
2015-07-31,8.87,9.08,8.66,8.7,10107200,0
2015-08-03,8.62,8.62,7.93,8.01,15142258,0
2015-08-04,8.08,8.22,7.56,7.67,12618800,0
2015-08-05,7.83,8.08,7.34,7.38,10601100,0
2015-08-06,8.2,8.38,7.11,8.34,17175861,0
2015-08-07,8.26,8.49,7.77,7.88,12445800,0
2015-08-10,8,8.68,7.82,8.63,8577400,0
2015-08-11,8.25,8.64,8.11,8.6,11298193,0
2015-08-12,8.62,8.99,8.39,8.91,12394700,0
2015-08-13,8.8,8.85,8.25,8.49,9535800,0
2015-08-14,8.51,8.63,8.16,8.22,7492300,0
2015-08-17,8.13,8.24,8.01,8.14,5515900,0
2015-08-18,8.1,8.33,7.89,8.27,6757700,0
2015-08-19,8.2,8.36,7.32,7.72,7962800,0
2015-08-20,7.7,7.85,7.31,7.36,9574600,0
2015-08-21,7.24,7.32,6.58,6.68,13957300,0
2015-08-24,5.99,6.45,5.89,6.02,14910347,0
2015-08-25,6.34,6.41,5.45,5.46,13089200,0
2015-08-26,5.6,5.85,5.24,5.81,17190600,0
2015-08-27,6.07,6.47,5.93,6.27,15083200,0
2015-08-28,6.2,7.11,6.2,7.06,15910700,0
2015-08-31,6.97,7.51,6.79,7.31,16240600,0
2015-09-01,6.91,7.2,6.84,7.02,12871100,0
2015-09-02,7.18,7.42,6.75,7.39,10512300,0
2015-09-03,7.44,7.88,7.33,7.66,14649600,0
2015-09-04,7.45,7.6,7.15,7.27,15531900,0
2015-09-08,7.38,7.59,7.14,7.58,8361400,0
2015-09-09,7.63,8.09,7.42,7.46,9442200,0
2015-09-10,7.46,7.91,7.25,7.9,10333676,0
2015-09-11,7.65,7.86,7.25,7.64,10374400,0
2015-09-14,7.58,7.58,7.25,7.47,7048600,0
2015-09-15,7.5,7.69,7.27,7.37,10269700,0
2015-09-16,7.5,8.23,7.5,8.17,11902200,0
2015-09-17,8.13,8.52,8.05,8.26,9748806,0
2015-09-18,8,8.03,7.62,7.74,12466400,0
2015-09-21,7.82,8.04,7.44,7.77,8346100,0
2015-09-22,7.48,7.91,7.34,7.59,10276600,0
2015-09-23,7.65,7.74,7.12,7.19,7116700,0
2015-09-24,7.08,7.1,6.7,6.93,11833065,0
2015-09-25,7.01,7.05,6.64,6.73,7440200,0
2015-09-28,6.59,6.7,6.29,6.31,7152527,0
2015-09-29,6.34,6.49,6.23,6.34,5075400,0
2015-09-30,6.44,6.66,6.25,6.62,6761900,0
2015-10-01,6.77,7,6.57,6.73,7761300,0
2015-10-02,6.65,7.39,6.6,7.36,6338900,0
2015-10-05,7.49,7.97,7.44,7.85,8522165,0
2015-10-06,7.91,8.54,7.87,8.37,9398600,0
2015-10-07,8.63,8.97,8.04,8.66,13473700,0
2015-10-08,8.62,9.2,8.36,9,8998400,0
2015-10-09,9.07,9.12,8.52,8.89,9705400,0
2015-10-12,8.9,8.9,8.21,8.47,5211916,0
2015-10-13,8.33,8.7,8.14,8.34,6804100,0
2015-10-14,8.5,8.7,8.17,8.6,6623900,0
2015-10-15,8.5,8.65,8.01,8.59,8047200,0
2015-10-16,8.63,8.72,8.32,8.69,5759300,0
2015-10-19,8.55,8.71,8,8.1,5676340,0
2015-10-20,8.07,8.47,7.92,8.18,5593303,0
2015-10-21,8.07,8.08,7.56,7.59,7267300,0
2015-10-22,7.65,7.96,7.16,7.42,8288000,0
2015-10-23,7.36,7.58,7.1,7.36,6759900,0
2015-10-26,7.27,7.3,6.86,6.86,6112200,0
2015-10-27,6.68,6.7,6.38,6.49,7324500,0
2015-10-28,6.51,6.97,6.41,6.56,7936100,0
2015-10-29,6.52,7.08,6.5,6.6,7167800,0
2015-10-30,6.7,6.93,6.33,6.86,6010800,0
2015-11-02,6.63,7.26,6.55,7.13,8780316,0
2015-11-03,7.23,7.63,7.16,7.43,7775900,0
2015-11-04,7.41,7.65,7.22,7.41,9128878,0
2015-11-05,7.58,8.66,7.5,8.44,16374100,0
2015-11-06,8.25,8.99,8.25,8.69,16478300,0
2015-11-09,8.7,8.93,8.3,8.63,9314444,0
2015-11-10,8.61,9,8.48,8.6,9652100,0
2015-11-11,8.59,8.75,8.23,8.48,8699800,0
2015-11-12,8.1,8.66,8.1,8.28,9288200,0
2015-11-13,8.24,8.53,8.04,8.46,8236600,0
2015-11-16,8.43,8.73,8.17,8.68,6168900,0
2015-11-17,8.55,8.92,8.33,8.53,8054000,0
2015-11-18,8.63,8.98,8.36,8.86,12076500,0
2015-11-19,8.7,8.95,8.37,8.76,6228700,0
2015-11-20,8.75,8.89,8.4,8.47,6481000,0
2015-11-23,8.62,8.79,8.33,8.7,7539700,0
2015-11-24,8.8,9.16,8.75,8.9,8667800,0
2015-11-25,8.75,9.04,8.51,8.75,5846200,0
2015-11-27,8.57,8.57,8.2,8.3,3217000,0
2015-11-30,8.36,8.63,8.3,8.58,6961200,0
2015-12-01,8.51,8.68,8.3,8.35,7716292,0
2015-12-02,8.22,8.29,7.55,7.56,13282223,0
2015-12-03,7.62,7.69,7.19,7.26,11925330,0
2015-12-04,7.06,7.27,6.79,7.05,9787900,0
2015-12-07,6.84,6.84,6.24,6.29,12261100,0
2015-12-08,6.01,6.8,5.96,6.26,14705223,0
2015-12-09,6.51,6.74,6.25,6.55,8755200,0
2015-12-10,6.48,7.01,6.34,6.92,6125300,0
2015-12-11,6.73,6.75,6.31,6.46,8666000,0
2015-12-14,6.33,6.38,5.81,5.84,12429368,0
2015-12-15,5.93,6.47,5.93,6.47,10813000,0
2015-12-16,6.4,6.62,6.08,6.13,8529800,0
2015-12-17,6.16,6.18,5.61,5.7,7593500,0
2015-12-18,5.72,5.79,5.38,5.44,10355300,0
2015-12-21,5.46,5.51,5.18,5.39,8298300,0
2015-12-22,5.39,5.48,5.15,5.16,10200228,0
2015-12-23,5.34,5.96,5.25,5.9,8635800,0
2015-12-24,5.91,6.05,5.66,5.92,3435404,0
2015-12-28,5.8,5.85,5.16,5.2,7945960,0
2015-12-29,5.37,5.4,5.05,5.25,7001204,0
2015-12-30,5.06,5.36,5.03,5.16,5722667,0
2015-12-31,5.26,5.9,5.24,5.74,9541548,0
2016-01-04,5.68,6.01,5.47,5.77,7557091,0
2016-01-05,5.74,6.02,5.6,5.92,7531682,0
2016-01-06,5.66,5.66,4.93,4.97,10988396,0
2016-01-07,4.7,5.3,4.67,5.13,9678262,0
2016-01-08,5.27,5.425,4.98,5.25,8356445,0
2016-01-11,5.18,5.2,4.54,4.97,10034701,0
2016-01-12,5.25,5.35,4.23,4.52,11248478,0
2016-01-13,4.63,4.8,4.1,4.34,7897878,0
2016-01-14,4.27,4.75,4.16,4.41,8293293,0
2016-01-15,4.1,4.46,3.99,4.43,13163904,0
2016-01-19,4.38,4.38,3.8,3.82,10311500,0
2016-01-20,3.7,3.72,2.53,3.56,31991368,0
2016-01-21,3.51,4.425,3.46,4.28,12863379,0
2016-01-22,4.67,4.835,4.39,4.5,10125074,0
2016-01-25,4.2,4.38,3.76,3.84,5738548,0
2016-01-26,3.93,4.54,3.77,4.35,8442673,0
2016-01-27,4.21,4.91,4.21,4.77,10468758,0
2016-01-28,5.17,5.55,4.79,5.19,10191819,0
2016-01-29,5.24,5.525,4.995,5.42,10525653,0
2016-02-01,5.23,5.23,4.75,5.07,7238976,0
2016-02-02,4.82,4.88,4.48,4.75,5162495,0
2016-02-03,4.89,5.25,4.59,5.25,6826063,0
2016-02-04,5.25,5.62,5.025,5.07,10499933,0
2016-02-05,4.98,5.06,4.715,4.8,10018985,0
2016-02-08,4.66,4.7,4.4,4.52,7733883,0
2016-02-09,4.75,4.89,4.28,4.64,17883035,0
2016-02-10,4.56,4.94,4.13,4.46,9855347,0
2016-02-11,4.22,4.51,3.91,4.28,12169107,0
2016-02-12,4.4,4.74,4.01,4.38,7536528,0
2016-02-16,4.54,4.59,4.065,4.18,10469300,0
2016-02-17,4.2,4.78,3.95,4.65,14177308,0
2016-02-18,4.84,4.99,4.1625,4.19,8574854,0
2016-02-19,4.02,4.04,3.68,4,10666867,0
2016-02-22,4.22,4.32,4.075,4.24,8007945,0
2016-02-23,4.17,4.21,3.815,3.93,8486013,0
2016-02-24,3.76,4.15,3.66,4.07,8807484,0
2016-02-25,4,4.24,3.51,3.89,20740009,0
2016-02-26,4.01,4.44,4.01,4.26,9790439,0
2016-02-29,4.24,4.39,3.855,4.11,11184440,0
2016-03-01,4.17,4.32,3.83,4.23,10591910,0
2016-03-02,4.18,4.845,4.09,4.79,13529001,0
2016-03-03,4.73,5.35,4.67,5.21,21266050,0
2016-03-04,5.35,6.15,5.21,5.84,27341067,0
2016-03-07,5.84,6.68,5.81,6.24,29934584,0
2016-03-08,6.16,6.2,5.36,5.54,14011145,0
2016-03-09,5.7,6.4,5.585,6.06,13198133,0
2016-03-10,6,6.12,5.4,5.86,8265625,0
2016-03-11,6.02,6.41,6.01,6.12,8018722,0
2016-03-14,5.95,6.21,5.69,5.98,11564427,0
2016-03-15,5.82,6,5.52,5.94,8024430,0
2016-03-16,6.04,6.43,6.01,6.24,14221159,0
2016-03-17,6.4,6.6,6.23,6.39,9821583,0
2016-03-18,6.48,6.73,6.01,6.21,13198388,0
2016-03-21,6.2,6.59,6.07,6.37,7485654,0
2016-03-22,6.27,6.72,6.24,6.59,9567005,0
2016-03-23,6.47,6.67,6.21,6.22,11151369,0
2016-03-24,6.07,6.595,5.8,6.48,8010120,0
2016-03-28,6.49,6.5,6.07,6.35,9776308,0
2016-03-29,6.15,6.69,6.04,6.65,9360719,0
2016-03-30,6.81,6.985,6.45,6.68,13846510,0
2016-03-31,6.61,7.03,6.55,6.99,9779577,0
2016-04-01,6.76,6.85,6.44,6.62,17891006,0
2016-04-04,6.61,6.735,6.3115,6.34,8661099,0
2016-04-05,6.34,6.55,6.29,6.34,15031112,0
2016-04-06,6.51,6.97,6.47,6.84,19561715,0
2016-04-07,6.77,6.8728,6.41,6.61,13344020,0
2016-04-08,6.86,7.09,6.73,6.97,8120984,0
2016-04-11,7.06,7.355,6.985,7.13,9385220,0
2016-04-12,7.28,7.925,7.22,7.82,15858377,0
2016-04-13,7.81,7.92,7.49,7.56,9687353,0
2016-04-14,7.6,7.91,7.22,7.76,11892349,0
2016-04-15,7.6,7.735,7.42,7.52,10955195,0
2016-04-18,6.99,7.78,6.94,7.62,8039825,0
2016-04-19,7.81,8.19,7.7,8.07,11961090,0
2016-04-20,7.94,8.39,7.78,8.2,11607777,0
2016-04-21,8.27,8.4,7.805,8.21,11298665,0
2016-04-22,8.28,8.77,8.25,8.6,9682889,0
2016-04-25,8.59,8.84,8.27,8.5,9525766,0
2016-04-26,8.58,8.93,8.4,8.89,8695011,0
2016-04-27,9.04,9.525,8.98,9.26,11109955,0
2016-04-28,9.2,10.2,9.16,9.58,17376360,0
2016-04-29,9.75,10.25,9.22,9.66,15421600,0
2016-05-02,9.57,9.7,9.1,9.49,14126309,0
2016-05-03,9.29,9.38,8.43,8.52,15220819,0
2016-05-04,8.74,9.08,8.3,8.42,18146735,0
2016-05-05,9.17,9.3,8.52,8.99,19329479,0
2016-05-06,8.88,9.33,8.59,8.63,14931464,0
2016-05-09,8.56,8.63,8.025,8.21,12126480,0
2016-05-10,8.32,8.58,8.18,8.54,9796582,0
2016-05-11,8.44,9.14,8.295,8.88,12694981,0
2016-05-12,9.12,9.23,8.72,9.02,13603964,0
2016-05-13,8.95,9.345,8.94,9.12,12155982,0
2016-05-16,9.4,9.85,9.37,9.64,13521861,0
2016-05-17,9.64,10.11,9.5,9.75,12948272,0
2016-05-18,9.75,9.9,9.46,9.59,9903142,0
2016-05-19,9.36,9.875,9.11,9.75,11344399,0
2016-05-20,9.79,10.07,9.58,9.85,11542976,0
2016-05-23,9.74,10.03,9.46,9.87,8685202,0
2016-05-24,9.99,10.1,9.71,9.86,13063593,0
2016-05-25,9.99,10.45,9.98,10.3,13093327,0
2016-05-26,10.47,10.56,10.17,10.21,9485930,0
2016-05-27,10.11,10.44,9.99,10.39,7195332,0
2016-05-31,10.51,10.7891,10.25,10.29,6876541,0
2016-06-01,10.04,10.61,9.94,10.57,7406132,0
2016-06-02,10.33,10.58,10.16,10.48,7617344,0
2016-06-03,10.51,10.6,10.06,10.16,9338101,0
2016-06-06,10.1,11,10.07,10.94,53876066,0
2016-06-07,11.15,11.18,10.67,10.96,16667834,0
2016-06-08,11.21,11.59,10.77,10.89,16075457,0
2016-06-09,10.6,10.925,10.54,10.64,8682315,0
2016-06-10,10.42,10.68,9.995,10.01,10127169,0
2016-06-13,9.79,10.09,9.68,9.79,11055922,0
2016-06-14,9.73,10.04,9.46,9.71,10331054,0
2016-06-15,9.6,9.93,9.495,9.65,9848167,0
2016-06-16,9.47,9.47,8.98,9.09,10944975,0
2016-06-17,9.37,9.63,9.27,9.48,13288721,0
2016-06-20,9.82,9.89,9.41,9.42,9796951,0
2016-06-21,9.34,9.89,9.25,9.81,9179854,0
2016-06-22,9.84,9.95,9.37,9.56,7748249,0
2016-06-23,9.73,10.01,9.63,9.92,12343342,0
2016-06-24,9.25,9.64,8.93,9.06,14882632,0
2016-06-27,8.92,8.95,8.23,8.29,12721550,0
2016-06-28,8.69,9.005,8.68,8.95,8000177,0
2016-06-29,9.2,9.575,8.96,9.47,13516098,0
2016-06-30,9.34,9.52,9.06,9.31,13563108,0
2016-07-01,9.25,9.72,9.25,9.64,9677918,0
2016-07-05,9.36,9.4,8.9,9.05,9710091,0
2016-07-06,9.14,9.53,9.08,9.51,14579288,0
2016-07-07,9.69,9.88,9.09,9.26,10055259,0
2016-07-08,9.47,9.7,9.19,9.66,9343779,0
2016-07-11,9.74,9.95,9.54,9.56,6523213,0
2016-07-12,9.9,10.675,9.89,10.46,9262300,0
2016-07-13,10.34,10.55,9.84,10.1,11773477,0
2016-07-14,10.29,10.42,10.05,10.08,7796806,0
2016-07-15,10.18,10.34,10.02,10.11,5255158,0
2016-07-18,9.98,10.21,9.84,10.15,5190894,0
2016-07-19,10.08,10.08,9.7201,9.84,7042705,0
2016-07-20,9.7,10.11,9.46,9.93,5474962,0
2016-07-21,10,10.44,9.86,9.88,8029043,0
2016-07-22,9.9,9.95,9.58,9.77,6353402,0
2016-07-25,9.57,9.74,9.36,9.42,7229278,0
2016-07-26,9.32,9.73,9.22,9.68,6623305,0
2016-07-27,9.71,10.03,9.06,9.23,9004526,0
2016-07-28,9.19,9.69,9.14,9.55,8063663,0
2016-07-29,9.54,10.09,9.44,9.99,13470001,0
2016-08-01,9.97,9.97,8.91,8.97,11720009,0
2016-08-02,9.05,9.22,8.71,9.1,10126045,0
2016-08-03,9.14,9.6,8.855,9.55,12694164,0
2016-08-04,9.31,10.065,9.22,9.71,11977672,0
2016-08-05,9.79,10.045,9.535,9.99,7741662,0
2016-08-08,10.17,10.89,10.16,10.41,10287375,0
2016-08-09,10.45,10.56,10.18,10.3,8305832,0
2016-08-10,10.39,10.68,10.19,10.21,8452182,0
2016-08-11,10.34,10.99,10.3,10.86,11106278,0
2016-08-12,10.98,11.06,10.69,10.97,9138539,0
2016-08-15,11.06,11.27,10.935,11.15,5353908,0
2016-08-16,11.12,11.19,10.81,11.12,8543482,0
2016-08-17,11.07,11.62,10.97,11.44,10271295,0
2016-08-18,11.55,12.26,11.55,12.21,11615103,0
2016-08-19,12.11,12.45,11.98,12.36,13008453,0
2016-08-22,12.01,12.17,11.52,11.93,8548212,0
2016-08-23,12.14,12.32,11.8,11.83,7882392,0
2016-08-24,11.79,11.86,11.48,11.5,7461830,0
2016-08-25,11.52,11.77,11.43,11.6,6153087,0
2016-08-26,11.7,12.1,11.4999,11.67,8275132,0
2016-08-29,11.56,11.99,11.471,11.91,3884540,0
2016-08-30,12.02,12.28,11.835,12.07,4313065,0
2016-08-31,11.98,12.53,11.76,12,13113228,0
2016-09-01,11.88,12.405,11.69,12.27,13396645,0
2016-09-02,12.5,13.26,12.5,12.91,13241514,0
2016-09-06,13.05,13.47,13.05,13.42,10613908,0
2016-09-07,13.51,13.7,13.36,13.55,8395855,0
2016-09-08,13.8,13.92,13.39,13.58,9300689,0
2016-09-09,13.41,13.44,12.72,12.79,12327309,0
2016-09-12,12.6,13.03,12.46,12.95,10123997,0
2016-09-13,12.62,12.69,12.02,12.34,10532637,0
2016-09-14,12.34,12.6,11.97,12.08,9630631,0
2016-09-15,12.19,12.43,12.055,12.08,6590303,0
2016-09-16,11.78,12.16,11.68,12.15,16029134,0
2016-09-19,12.23,12.39,12.08,12.1,5117566,0
2016-09-20,12.07,12.16,11.81,11.86,6669360,0
2016-09-21,12.12,12.43,12,12.42,7788285,0
2016-09-22,12.69,12.9323,12.36,12.48,6098658,0
2016-09-23,12.38,12.45,11.375,11.51,12454899,0
2016-09-26,11.54,11.96,11.425,11.83,15176624,0
2016-09-27,11.6,11.74,11.05,11.56,14495323,0
2016-09-28,11.69,12.66,11.275,12.64,13094984,0
2016-09-29,12.56,13.455,12.55,13.32,14711326,0
2016-09-30,13.44,13.64,13.04,13.19,8787249,0
2016-10-03,13.32,13.38,12.8601,13.25,6362189,0
2016-10-04,13.35,13.43,12.8,13.03,8356994,0
2016-10-05,13.21,13.795,13.21,13.49,12232170,0
2016-10-06,13.64,13.8699,13.3,13.33,4980588,0
2016-10-07,13.49,13.49,12.695,12.72,8270228,0
2016-10-10,12.96,13.27,12.765,12.79,6748168,0
2016-10-11,12.69,12.85,12.36,12.38,9080857,0
2016-10-12,12.27,12.49,12.105,12.37,6179511,0
2016-10-13,12.16,12.71,12.06,12.53,4848003,0
2016-10-14,12.81,12.91,12.355,12.43,5015969,0
2016-10-17,12.45,12.62,12.28,12.42,5054904,0
2016-10-18,12.71,12.74,12.26,12.39,4221489,0
2016-10-19,12.54,13.32,12.45,12.94,6965932,0
2016-10-20,12.76,12.98,12.56,12.85,4432676,0
2016-10-21,12.71,12.835,12.59,12.68,3437790,0
2016-10-24,12.83,12.83,11.88,12.3,7132324,0
2016-10-25,12.19,12.425,11.61,11.63,6386839,0
2016-10-26,11.38,11.62,11.05,11.34,10980089,0
2016-10-27,11.44,11.71,11.2,11.64,6881690,0
2016-10-28,11.55,11.865,11.23,11.3,5883479,0
2016-10-31,11.22,11.22,10.71,10.86,9145603,0
2016-11-01,11.03,11.21,10.57,10.79,7636173,0
2016-11-02,10.58,10.815,10.125,10.56,11561163,0
2016-11-03,11.27,12.18,11.25,11.82,18266198,0
2016-11-04,11.71,11.83,11.05,11.46,9802075,0
2016-11-07,11.81,11.9,11.38,11.74,8960962,0
2016-11-08,11.6,11.83,11.44,11.56,5772674,0
2016-11-09,11.67,12.18,11.64,12.03,7058719,0
2016-11-10,11.93,12.32,11.75,12.16,7154507,0
2016-11-11,11.97,12.25,11.655,12.06,5981767,0
2016-11-14,12.24,12.35,11.76,12.11,7007671,0
2016-11-15,12.32,13,12.31,12.82,6290674,0
2016-11-16,12.78,13.4,12.65,12.88,7528074,0
2016-11-17,13.1,13.31,12.58,12.67,5223011,0
2016-11-18,12.84,12.92,12.53,12.65,5763032,0
2016-11-21,13.05,13.43,13.05,13.31,7102685,0
2016-11-22,13.37,13.37,12.58,13.2,11661242,0
2016-11-23,13,13.47,12.92,13.43,5809702,0
2016-11-25,13.26,13.38,13.15,13.28,3950438,0
2016-11-28,13.61,13.77,12.64,12.75,10572332,0
2016-11-29,12.13,12.515,11.88,12.18,10298083,0
2016-11-30,13.71,15.63,13.71,15.54,20279601,0
2016-12-01,15.99,16.17,14.78,15,13491265,0
2016-12-02,14.76,15.26,14.66,15.21,6655269,0
2016-12-05,15.5,15.57,14.7,14.72,9121604,0
2016-12-06,14.5,15.22,14.25,15.15,11302577,0
2016-12-07,15.05,15.15,14.735,14.93,5544078,0
2016-12-08,15.06,15.09,14.47,14.9,5159072,0
2016-12-09,15.09,15.27,14.75,14.82,5902557,0
2016-12-12,15.57,15.91,14.47,14.54,11740542,0
2016-12-13,14.75,15.26,14.48,15.17,6846746,0
2016-12-14,14.87,15.1,14.38,14.42,7124361,0
2016-12-15,14.21,14.66,14,14.38,6773814,0
2016-12-16,14.44,14.83,14.3,14.67,9642622,0
2016-12-19,14.75,15.12,14.65,15.09,5645798,0
2016-12-20,15.17,15.22,14.875,14.93,4806242,0
2016-12-21,15.11,15.13,14.71,14.71,3139843,0
2016-12-22,14.7,15,14.62,14.89,2493136,0
2016-12-23,14.85,15.05,14.75,14.99,2496002,0
2016-12-27,15.07,15.14,14.89,15.08,4252230,0
2016-12-28,15.14,15.175,14.68,14.8,3341096,0
2016-12-29,14.71,14.77,14.48,14.55,3378331,0
2016-12-30,14.51,14.84,14.51,14.57,3349691,0
2017-01-03,14.85,15.39,14.555,14.93,6352185,0
2017-01-04,14.9,15.3,14.76,15.26,5495896,0
2017-01-05,15.33,15.44,14.635,14.95,8449107,0
2017-01-06,14.95,14.985,14.35,14.57,11208853,0
2017-01-09,14.35,14.42,13.785,13.85,5885314,0
2017-01-10,13.9,14.09,13.77,13.92,4242269,0
2017-01-11,14.04,14.37,13.765,13.97,9031004,0
2017-01-12,14.19,14.3695,13.67,13.78,4618748,0
2017-01-13,13.65,14,13.55,13.72,56239551,0
2017-01-17,13.89,14.41,13.87,14.11,13839644,0
2017-01-18,13.77,14.3,13.72,14.17,10930974,0
2017-01-19,14.18,14.26,13.77,13.91,7576390,0
2017-01-20,14.14,14.18,13.7,13.71,9971175,0
2017-01-23,13.6,13.65,13.38,13.56,7352628,0
2017-01-24,13.78,13.9,13.585,13.66,5802124,0
2017-01-25,13.63,14.02,13.62,13.83,6710347,0
2017-01-26,13.99,14.32,13.945,14.27,7695857,0
2017-01-27,14.06,14.42,13.97,14.28,6353934,0
2017-01-30,14.31,14.34,13.53,14.09,10824314,0
2017-01-31,14.13,14.2,13.77,13.93,9462741,0
2017-02-01,14.06,14.245,13.52,13.89,10040450,0
2017-02-02,13.91,13.96,13.59,13.85,5955098,0
2017-02-03,13.8,14.22,13.685,14.08,5422946,0
2017-02-06,14.04,14.16,13.55,13.59,7445904,0
2017-02-07,13.43,13.48,12.86,12.98,8810945,0
2017-02-08,12.78,13.13,12.6,13.01,10174086,0
2017-02-09,13.21,13.38,13.12,13.36,5971626,0
2017-02-10,13.6,13.81,13.405,13.7,6658868,0
2017-02-13,13.56,13.91,13.55,13.89,6861027,0
2017-02-14,13.92,14.05,13.64,14.03,5625067,0
2017-02-15,13.95,14.08,13.68,13.8,5025350,0
2017-02-16,13.88,14.08,13.55,13.61,5906316,0
2017-02-17,13.49,13.72,13.28,13.52,7118782,0
2017-02-21,13.66,14.12,13.66,13.74,6799694,0
2017-02-22,13.59,13.79,13.13,13.2,9282867,0
2017-02-23,13.76,13.95,12.92,13.36,12604270,0
2017-02-24,13.2,13.25,12.73,12.81,6331612,0
2017-02-27,12.85,13.15,12.73,12.98,7871023,0
2017-02-28,12.72,12.99,12.72,12.9,7014618,0
2017-03-01,13.09,13.33,12.96,13.27,5439303,0
2017-03-02,13.02,13.25,12.87,12.87,5321773,0
2017-03-03,12.93,13.02,12.8,12.86,3753933,0
2017-03-06,12.91,13.07,12.775,13.05,3232150,0
2017-03-07,13.11,13.17,12.75,12.85,4959665,0
2017-03-08,12.72,12.86,11.85,11.89,10500555,0
2017-03-09,11.89,12.23,11.57,12.22,9637700,0
2017-03-10,12.43,12.43,12.02,12.34,6757978,0
2017-03-13,12.35,12.66,12.28,12.4,3036277,0
2017-03-14,12.16,12.22,11.61,12.01,7553822,0
2017-03-15,12.28,12.6,12.115,12.56,7929919,0
2017-03-16,12.52,12.73,12.355,12.46,4648432,0
2017-03-17,12.51,12.68,12.37,12.45,6969059,0
2017-03-20,12.26,12.62,12.19,12.58,4889494,0
2017-03-21,12.62,12.75,12.08,12.09,6282899,0
2017-03-22,11.95,12.22,11.715,11.89,6800458,0
2017-03-23,11.89,12.15,11.76,12.06,8431915,0
2017-03-24,12.1,12.45,12.07,12.34,6687689,0
2017-03-27,12.07,12.57,12,12.52,6345607,0
2017-03-28,12.55,13.02,12.4,12.75,9268727,0
2017-03-29,12.75,13.3,12.65,13.13,8397601,0
2017-03-30,13.3,13.41,12.95,13.01,8495229,0
2017-03-31,13.01,13.47,12.98,13.39,6425608,0
2017-04-03,13.39,13.46,13.06,13.32,4338813,0
2017-04-04,13.41,13.73,13.21,13.57,6352153,0
2017-04-05,13.83,14.08,13.14,13.18,9300101,0
2017-04-06,13.38,13.5,13.05,13.23,9411349,0
2017-04-07,13.23,13.26,12.93,13,6218422,0
2017-04-10,13.11,13.28,13.08,13.24,5864393,0
2017-04-11,13.27,13.34,12.83,12.94,8346598,0
2017-04-12,12.91,13.25,12.8,12.9,6313961,0
2017-04-13,13,13.2,12.57,12.6,9383897,0
2017-04-17,12.59,12.94,12.43,12.93,6790045,0
2017-04-18,12.8,13.08,12.55,12.77,6670514,0
2017-04-19,12.8,12.9,12.08,12.13,6768627,0
2017-04-20,12.2,12.47,12.07,12.21,7867851,0
2017-04-21,12.19,12.21,11.86,12.08,7407543,0
2017-04-24,12.19,12.213,11.93,12,6138838,0
2017-04-25,12.08,12.39,11.99,12.39,5205306,0
2017-04-26,12.27,12.645,12.25,12.26,4779862,0
2017-04-27,12.1,12.15,11.71,11.94,9659146,0
2017-04-28,12.1,12.185,11.845,11.93,4647521,0
2017-05-01,11.9,11.975,11.73,11.85,5251933,0
2017-05-02,11.87,12.03,11.391,11.6,6748084,0
2017-05-03,11.55,11.875,11.5,11.72,8010295,0
2017-05-04,11.78,11.82,10.68,11.04,20914593,0
2017-05-05,11.13,11.74,11.04,11.71,9389369,0
2017-05-08,11.58,11.87,11.41,11.75,7738013,0
2017-05-09,11.75,11.84,11.51,11.73,6925306,0
2017-05-10,11.86,12.31,11.85,12.23,7851081,0
2017-05-11,12.28,12.35,12.04,12.18,8422680,0
2017-05-12,12.18,12.37,12.125,12.23,5529709,0
2017-05-15,12.7,12.75,12.215,12.39,8782413,0
2017-05-16,12.47,12.51,12.14,12.35,6153727,0
2017-05-17,12.23,12.46,12.08,12.15,7465851,0
2017-05-18,12.05,12.27,11.82,12.18,8486462,0
2017-05-19,12.26,12.67,12.24,12.65,7766791,0
2017-05-22,12.75,12.84,12.29,12.4,8517577,0
2017-05-23,12.4,12.535,12.28,12.42,5644000,0
2017-05-24,12.33,12.46,12.03,12.14,6982615,0
2017-05-25,12.04,12.43,11.57,11.69,8177247,0
2017-05-26,11.72,11.77,11.41,11.76,7754707,0
2017-05-30,11.61,11.61,11.05,11.08,8786453,0
2017-05-31,10.88,10.955,10.5,10.82,11734184,0
2017-06-01,10.9,11.23,10.8,11,5310186,0
2017-06-02,10.85,11.02,10.675,11,8619479,0
2017-06-05,10.9,11.03,10.73,10.9,5935682,0
2017-06-06,10.88,11.36,10.73,11.35,7713756,0
2017-06-07,11.21,11.33,10.1,10.14,13225689,0
2017-06-08,10.08,10.19,9.65,9.67,9119794,0
2017-06-09,9.71,10.185,9.58,10.07,10521173,0
2017-06-12,10.25,10.34,9.86,9.94,9990001,0
2017-06-13,10.11,10.57,10.03,10.56,12304212,0
2017-06-14,10.51,10.52,9.74,9.74,10437894,0
2017-06-15,9.59,9.84,9.11,9.26,11343302,0
2017-06-16,9.32,9.33,8.87,9.15,17319950,0
2017-06-19,9.16,9.23,8.92,9.01,10190713,0
2017-06-20,8.86,9.32,8.74,9.27,11005490,0
2017-06-21,9.11,9.15,8.39,8.71,20657355,0
2017-06-22,9.03,9.215,8.8,9.13,14613379,0
2017-06-23,9.16,9.44,9.09,9.35,10949120,0
2017-06-26,9.42,9.58,9.22,9.3,9034267,0
2017-06-27,9.39,9.63,9.23,9.24,7907627,0
2017-06-28,9.29,9.68,9.19,9.52,11726177,0
2017-06-29,9.52,9.85,9.49,9.54,7629624,0
2017-06-30,9.71,9.84,9.41,9.66,8448020,0
2017-07-03,9.74,10.02,9.735,9.98,3991015,0
2017-07-05,9.89,9.89,9.39,9.69,6046780,0
2017-07-06,9.76,9.845,9.19,9.27,7907079,0
2017-07-07,9.16,9.33,8.87,9.29,7523598,0
2017-07-10,9.22,9.62,9.21,9.59,6153559,0
2017-07-11,9.6,9.825,9.39,9.67,4327016,0
2017-07-12,9.81,9.98,9.47,9.6,7918705,0
2017-07-13,9.57,9.72,9.49,9.71,5784433,0
2017-07-14,9.77,9.95,9.67,9.9,4691055,0
2017-07-17,9.86,10.13,9.84,9.96,5405154,0
2017-07-18,10.1,10.15,9.67,9.7,8330148,0
2017-07-19,9.67,10.35,9.65,10.3,11100587,0
2017-07-20,10.42,10.52,10.09,10.13,7452292,0
2017-07-21,10.14,10.22,9.98,10,6514767,0
2017-07-24,10.11,10.25,10.04,10.21,5353243,0
2017-07-25,10.42,10.7,10.42,10.59,6820906,0
2017-07-26,10.7,11.13,10.59,10.71,10020275,0
2017-07-27,10.71,10.9,10.63,10.88,5684112,0
2017-07-28,10.87,11.34,10.78,10.87,5834515,0
2017-07-31,10.83,10.99,10.56,10.78,4896862,0
2017-08-01,10.74,10.9,10.58,10.84,7510710,0
2017-08-02,10.74,10.77,10.27,10.6,10227360,0
2017-08-03,10.6,10.79,9.54,9.67,16633355,0
2017-08-04,9.7,10.48,9.605,10.41,7118548,0
2017-08-07,10.33,10.47,10.16,10.23,10430638,0
2017-08-08,10.18,10.56,10.12,10.3,6896567,0
2017-08-09,10.35,10.43,10.14,10.2,5361925,0
2017-08-10,10.28,10.58,10.14,10.17,6610050,0
2017-08-11,10.11,10.25,9.99,10.16,5415238,0
2017-08-14,10.18,10.21,9.92,9.92,4428866,0
2017-08-15,9.86,9.86,9.63,9.8,6774175,0
2017-08-16,9.85,9.86,9.375,9.56,6651898,0
2017-08-17,9.52,9.79,9.49,9.51,4100127,0
2017-08-18,9.52,9.79,9.46,9.75,4613275,0
2017-08-21,9.75,9.755,9.54,9.62,3830975,0
2017-08-22,9.69,9.8,9.62,9.73,5045867,0
2017-08-23,9.67,10.085,9.63,9.96,4447015,0
2017-08-24,9.9,9.91,9.77,9.91,3492829,0
2017-08-25,9.94,10.025,9.9,9.94,2960510,0
2017-08-28,9.97,9.98,9.395,9.66,8419172,0
2017-08-29,9.53,9.79,9.38,9.74,8340925,0
2017-08-30,9.64,9.87,9.54,9.84,4581563,0
2017-08-31,9.94,10.145,9.8916,9.99,6884725,0
2017-09-01,10,10.06,9.81,10.01,5852498,0
2017-09-05,10.12,10.41,10.04,10.15,5756958,0
2017-09-06,10.26,10.515,10.2,10.39,6987019,0
2017-09-07,10.33,10.36,10.03,10.1,5445093,0
2017-09-08,10.03,10.03,9.45,9.62,6416801,0
2017-09-11,9.66,9.86,9.545,9.79,4714713,0
2017-09-12,9.85,10.19,9.79,9.97,6874265,0
2017-09-13,10.22,10.69,10.16,10.55,9730317,0
2017-09-14,10.75,10.89,10.4,10.5,9155769,0
2017-09-15,10.31,10.595,10.24,10.57,4778458,0
2017-09-18,10.56,10.68,10.5,10.67,3796028,0
2017-09-19,10.77,10.79,10.595,10.74,4938866,0
2017-09-20,10.85,11.16,10.81,11.06,5800368,0
2017-09-21,10.97,11.21,10.81,11.2,4617681,0
2017-09-22,11.11,11.29,11.04,11.21,3634189,0
2017-09-25,11.35,11.55,11.33,11.54,5018852,0
2017-09-26,11.38,11.66,11.31,11.45,5260961,0
2017-09-27,11.57,11.6,11.24,11.51,6241347,0
2017-09-28,11.52,11.666,11.345,11.48,6271622,0
2017-09-29,11.42,11.565,11.285,11.5,5840044,0
2017-10-02,11.28,11.455,11.17,11.37,5915153,0
2017-10-03,11.41,11.5,11.24,11.42,7034692,0
2017-10-04,11.5,11.6,11.26,11.34,4787122,0
2017-10-05,11.41,11.52,11.33,11.36,3781770,0
2017-10-06,11.14,11.28,10.975,11.04,6392032,0
2017-10-09,11.02,11.07,10.93,10.99,3983807,0
2017-10-10,11.22,11.31,10.95,10.95,3785814,0
2017-10-11,11.03,11.11,10.86,11.1,3483230,0
2017-10-12,10.93,11.03,10.75,10.93,5202094,0
2017-10-13,11.08,11.14,10.71,10.74,6433609,0
2017-10-16,10.83,11.0199,10.825,10.9,4407720,0
2017-10-17,10.97,11.1,10.78,10.97,4565822,0
2017-10-18,10.97,11.22,10.93,10.95,4755084,0
2017-10-19,10.83,10.95,10.63,10.68,3820660,0
2017-10-20,10.68,10.71,10.55,10.62,3734526,0
2017-10-23,10.67,10.7,10.33,10.36,3443153,0
2017-10-24,10.5,10.55,10.21,10.34,5828649,0
2017-10-25,10.29,10.295,9.905,10.22,7256807,0
2017-10-26,10.19,10.37,9.955,10.36,6184035,0
2017-10-27,10.26,10.92,10.18,10.91,5689426,0
2017-10-30,10.83,11.13,10.775,10.93,5186515,0
2017-10-31,10.875,11.345,10.81,11.28,6308322,0
2017-11-01,11.43,11.845,11.42,11.7,8610697,0
2017-11-02,11.9,12.18,11.64,12.13,14627807,0
2017-11-03,12.19,12.49,12.01,12.4,10271520,0
2017-11-06,12.47,12.95,12.39,12.9,13646450,0
2017-11-07,13,13.04,12.87,12.93,11543196,0
2017-11-08,12.87,12.8712,12.48,12.62,7403803,0
2017-11-09,12.87,12.88,12.87,12.87,7199040,0
2017-11-10,12.87,13.065,12.61,12.64,6781701,0
