Date,Open,High,Low,Close,Volume,OpenInt
2010-11-19,12.25,12.29,12,12.05,1148739,0
2010-11-22,12.1,12.38,12,12,494938,0
2010-11-23,12.02,12.25,11.55,12.04,1138025,0
2010-11-24,12.22,13.8,12.11,13.54,964831,0
2010-11-26,13.89,14.39,13.08,13.85,738737,0
2010-11-29,13.87,14,13.13,13.4,429863,0
2010-11-30,13.29,13.37,12.68,12.85,315784,0
2010-12-01,13,13.25,11.93,12.07,1263834,0
2010-12-02,12.24,12.24,11.92,11.95,597866,0
2010-12-03,11.9,12.02,11.9,11.9,225307,0
2010-12-06,11.9,12.08,11.83,11.96,167686,0
2010-12-07,12.06,12.1,10.7,10.91,1008693,0
2010-12-08,10.86,10.86,9.63,10.04,1072695,0
2010-12-09,10.22,10.22,8.6,8.68,676897,0
2010-12-10,8.49,9.04,8.11,9.04,900325,0
2010-12-13,9.04,9.39,8.7,8.96,597502,0
2010-12-14,9,9.08,8.7,8.97,146566,0
2010-12-15,8.73,8.95,8.62,8.76,330340,0
2010-12-16,8.88,8.88,8.5,8.54,190922,0
2010-12-17,8.5,8.55,8.21,8.46,214507,0
2010-12-20,8.46,8.91,8.46,8.8,120810,0
2010-12-21,8.9,8.9,8.48,8.62,68670,0
2010-12-22,8.67,8.76,8.49,8.53,81626,0
2010-12-23,8.5,8.84,8.4,8.79,164361,0
2010-12-27,8.49,9.24,8.49,9.11,214469,0
2010-12-28,9.1,9.3,9.1,9.3,77879,0
2010-12-29,9.32,9.49,8.95,9.01,115502,0
2010-12-30,8.73,9,8.69,8.76,105309,0
2010-12-31,8.77,9,8.76,8.84,39422,0
2011-01-03,9.05,9.25,8.95,8.97,122817,0
2011-01-04,9.15,9.15,8.5,8.56,149056,0
2011-01-05,8.52,8.83,8.35,8.81,67332,0
2011-01-06,8.75,8.88,8.59,8.8,59118,0
2011-01-07,8.8,8.81,8.5,8.62,59017,0
2011-01-10,8.62,8.8,8.5,8.7,39926,0
2011-01-11,8.61,9.05,8.61,8.73,250053,0
2011-01-12,8.92,9.18,8.67,8.86,115402,0
2011-01-13,8.74,9.05,8.74,8.92,69100,0
2011-01-14,8.96,9.03,8.83,8.85,40762,0
2011-01-18,9.01,9.4,8.94,9.36,273894,0
2011-01-19,9.7,10.71,9.69,10.44,771376,0
2011-01-20,10.4,10.63,10.12,10.55,254360,0
2011-01-21,10.65,11.12,10.59,11.02,213874,0
2011-01-24,11.04,11.45,10.78,11,152426,0
2011-01-25,10.68,10.93,10.33,10.82,170079,0
2011-01-26,10.8,10.81,10.41,10.68,129440,0
2011-01-27,10.6,10.89,10.5,10.75,221519,0
2011-01-28,10.8,10.8,10.5,10.71,88916,0
2011-01-31,10.61,11.05,10.6,10.84,95556,0
2011-02-01,11.1,11.18,10.9,11.01,395383,0
2011-02-02,10.7,11.1,10.7,11,52902,0
2011-02-03,11.06,11.42,11,11.37,69187,0
2011-02-04,10.8,11.2,10.8,11.18,40295,0
2011-02-07,11.08,11.3,11,11.11,37070,0
2011-02-08,11.03,11.14,11,11.01,38553,0
2011-02-09,10.85,11.13,10.85,11.01,28325,0
2011-02-10,11,11.02,10.77,11,154451,0
2011-02-11,10.98,11.1,10.94,11.01,53745,0
2011-02-14,11.01,11.05,10.8,11,132743,0
2011-02-15,10.9,11.05,10.63,10.71,34590,0
2011-02-16,10.56,10.66,10.39,10.49,115975,0
2011-02-18,10.23,10.23,9.77,10,60392,0
2011-02-22,9.88,10,9.66,9.7,25984,0
2011-02-23,9.6,9.92,9,9.8,61126,0
2011-02-24,9.85,10.33,9.68,9.72,124092,0
2011-02-25,9.78,10.1,9.78,10.03,555119,0
2011-02-28,9.53,10.7,9.24,10.44,109895,0
2011-03-01,10.7,10.78,10.41,10.75,111579,0
2011-03-02,10.63,11,10.6,10.9,78506,0
2011-03-03,11.23,11.99,10.99,11.98,173550,0
2011-03-04,11.95,12.71,11.55,12.7,202494,0
2011-03-07,12.35,12.63,12.2,12.42,132916,0
2011-03-08,12.25,12.5,12.25,12.5,91676,0
2011-03-09,12.47,12.54,12.43,12.51,88167,0
2011-03-10,12.25,12.35,11.87,11.95,237895,0
2011-03-11,11.68,11.9,11.32,11.85,86402,0
2011-03-14,11.57,11.97,11.56,11.94,78870,0
2011-03-15,11.32,11.66,11.01,11.62,59134,0
2011-03-16,11.5,11.93,11.5,11.63,40213,0
2011-03-17,11.54,11.62,11.18,11.55,25960,0
2011-03-18,11.55,12,11.38,11.79,37802,0
2011-03-21,11.96,12.02,11.7,11.87,31663,0
2011-03-22,11.71,12.04,11.6,11.65,15405,0
2011-03-23,11.53,11.69,11.4,11.44,25626,0
2011-03-24,11.45,11.6,11.25,11.53,20809,0
2011-03-25,11.49,11.83,11.41,11.83,33568,0
2011-03-28,11.72,12.04,11.69,11.97,30081,0
2011-03-29,12.11,12.4,11.61,11.95,95382,0
2011-03-30,11.85,12.2,11.71,12.16,94337,0
2011-03-31,12.18,12.18,11.84,11.95,33262,0
2011-04-01,12.2,12.2,11.5,11.69,33771,0
2011-04-04,11.49,11.73,11.08,11.26,118967,0
2011-04-05,11.04,11.36,9.71,11.06,177944,0
2011-04-06,11.01,11.01,10.65,10.91,23299,0
2011-04-07,11,11.14,10.75,11.04,23719,0
2011-04-08,11.15,11.5,11,11.39,23640,0
2011-04-11,11.5,11.6,11.05,11.05,19541,0
2011-04-12,11.03,11.22,10.67,11.1,10525,0
2011-04-13,11.16,11.49,11.13,11.37,21452,0
2011-04-14,11.47,11.47,11.11,11.21,12316,0
2011-04-15,11.38,11.42,11.21,11.33,6700,0
2011-04-18,11.38,11.38,10.71,10.85,17257,0
2011-04-19,10.78,11.25,10.4,11.14,19189,0
2011-04-20,11.5,11.5,10.61,10.65,29881,0
2011-04-21,10.68,10.94,10.56,10.84,8415,0
2011-04-25,10.69,11.28,10.69,11.06,24943,0
2011-04-26,11.04,11.04,10.37,10.59,49174,0
2011-04-27,10.63,10.63,9.95,10.44,48510,0
2011-04-28,10.33,10.38,9.98,10.06,14894,0
2011-04-29,10.05,10.21,9.75,10.13,15207,0
2011-05-02,9.95,10.12,9.66,9.78,14378,0
2011-05-03,9.73,10.29,9.7,10.08,14039,0
2011-05-04,9.83,10.01,9.68,9.72,25547,0
2011-05-05,9.55,9.62,9.22,9.45,18161,0
2011-05-06,9.53,9.6,9.35,9.46,31800,0
2011-05-09,9.26,9.77,9.26,9.77,13206,0
2011-05-10,9.89,10.11,9.74,9.97,11020,0
2011-05-11,9.68,10.38,9.5,10.29,18034,0
2011-05-12,10.6,10.6,9.14,9.14,55448,0
2011-05-13,9.25,9.25,7.64,7.79,110376,0
2011-05-16,7.65,7.99,7.26,7.44,228849,0
2011-05-17,7.44,8.24,7.15,7.98,110362,0
2011-05-18,8,8.46,7.99,8.15,62949,0
2011-05-19,8.14,8.56,7.9,8,253505,0
2011-05-20,7.9,7.95,7.8,7.81,10071,0
2011-05-23,7.59,7.74,6.78,6.88,1200558,0
2011-05-24,6.97,7.48,6.9,7.33,147305,0
2011-05-25,7.28,7.47,7.28,7.37,8250,0
2011-05-26,7.32,7.41,6.99,7.39,73196,0
2011-05-27,7.41,7.55,7.35,7.41,43459,0
2011-05-31,7.41,7.6,7.41,7.48,41717,0
2011-06-01,7.49,7.9,7.41,7.7,614324,0
2011-06-02,7.7,7.89,7.64,7.7,31871,0
2011-06-03,7.5,7.5,7.11,7.27,62965,0
2011-06-06,7.27,7.39,7.18,7.35,23180,0
2011-06-07,7.39,7.43,7.23,7.29,26631,0
2011-06-08,7.35,7.35,7.14,7.15,53216,0
2011-06-09,7.28,7.33,7.14,7.24,57394,0
2011-06-10,7.33,7.33,7.07,7.17,27131,0
2011-06-13,7.26,7.37,7.05,7.13,32709,0
2011-06-14,7.23,7.3,7.2,7.23,28700,0
2011-06-15,7.25,7.39,7.24,7.29,180239,0
2011-06-16,7.29,7.29,7.03,7.25,43550,0
2011-06-17,7.2,7.25,6.6,6.8,60382,0
2011-06-20,6.67,6.87,5.83,6.74,612896,0
2011-06-21,6.64,6.95,6.64,6.85,40456,0
2011-06-22,6.85,6.91,6.75,6.9,71635,0
2011-06-23,6.83,6.94,6.69,6.94,38473,0
2011-06-24,6.9,7.45,6.65,7.27,504420,0
2011-06-27,7.19,7.48,7.12,7.47,17939,0
2011-06-28,7.5,7.5,6.7,6.76,34494,0
2011-06-29,6.79,6.88,6.72,6.85,34215,0
2011-06-30,6.91,8.07,6.91,7.8,177274,0
2011-07-01,7.69,7.71,7.37,7.55,144401,0
2011-07-05,7.46,7.46,7.22,7.33,19404,0
2011-07-06,7.41,7.5,7.25,7.39,62836,0
2011-07-07,7.44,7.61,7.42,7.54,138680,0
2011-07-08,7.49,7.55,7.4,7.48,72903,0
2011-07-11,7.42,7.45,7.07,7.24,44604,0
2011-07-12,7.22,7.22,6.91,6.96,56331,0
2011-07-13,6.92,7.42,6.92,7.12,17594,0
2011-07-14,7.23,7.55,7.18,7.41,69788,0
2011-07-15,7.36,7.61,7.3,7.44,56579,0
2011-07-18,7.41,7.41,6.77,6.98,85192,0
2011-07-19,6.98,7.12,6.81,7.02,63015,0
2011-07-20,6.96,7.1,6.82,7.03,73633,0
2011-07-21,7.08,7.08,6.95,6.99,37120,0
2011-07-22,7.07,7.11,6.99,7.04,70142,0
2011-07-25,7.06,7.06,6.97,7,4130,0
2011-07-26,7.06,7.06,6.85,7,12374,0
2011-07-27,6.9,6.99,6.9,6.99,3330,0
2011-07-28,6.92,6.92,6.73,6.85,7986,0
2011-07-29,6.71,6.82,6.7,6.73,14431,0
2011-08-01,6.81,7.06,6.81,6.95,12643,0
2011-08-02,6.82,6.98,6.72,6.79,58810,0
2011-08-03,6.89,7.07,6.5,7.01,14315,0
2011-08-04,6.95,6.99,6.46,6.75,19647,0
2011-08-05,6.98,6.99,6.65,6.75,44149,0
2011-08-08,6.63,6.63,5.89,6.18,37471,0
2011-08-09,6.29,6.43,5.8,5.9,12158,0
2011-08-10,5.8,5.8,5.63,5.65,7540,0
2011-08-11,5.71,6.39,5.63,6.17,15403,0
2011-08-12,6.5,7.82,6.5,7.49,60234,0
2011-08-15,7.25,7.31,6.98,7.03,46669,0
2011-08-16,7.05,7.1,6.93,7,25269,0
2011-08-17,7,7,6.79,6.79,5900,0
2011-08-18,6.76,6.76,6.15,6.15,16506,0
2011-08-19,6,6.22,5.96,6.11,7357,0
2011-08-22,6.29,6.45,5.94,6.01,23001,0
2011-08-23,6.14,6.26,5.66,5.77,39535,0
2011-08-24,5.64,5.96,5.57,5.85,19300,0
2011-08-25,6.04,6.15,5.88,5.98,7872,0
2011-08-26,6.08,6.25,5.92,6.2,12009,0
2011-08-29,6.25,6.41,6.03,6.2,32174,0
2011-08-30,6.2,6.66,6.2,6.66,36446,0
2011-08-31,6.7,6.94,6.69,6.79,34151,0
2011-09-01,6.88,6.92,6.6,6.8,24725,0
2011-09-02,6.7,6.75,6.46,6.5,25873,0
2011-09-06,6.49,6.58,6.26,6.47,18474,0
2011-09-07,6.63,6.75,6.48,6.58,15225,0
2011-09-08,6.58,6.58,6.37,6.5,16900,0
2011-09-09,6.5,6.55,6.4,6.5,18525,0
2011-09-12,6.61,6.65,6.14,6.5,31811,0
2011-09-13,6.39,6.6,6.34,6.42,9707,0
2011-09-14,6.52,7.34,6.52,7.18,224044,0
2011-09-15,7.01,7.08,6.64,6.75,38299,0
2011-09-16,6.8,6.8,6.37,6.59,22045,0
2011-09-19,6.42,6.65,6.39,6.6,22216,0
2011-09-20,6.57,6.59,6.32,6.4,25262,0
2011-09-21,6.4,6.51,6.35,6.48,9500,0
2011-09-22,6.23,6.75,5.88,5.98,26232,0
2011-09-23,6.07,6.23,5.85,5.85,14005,0
2011-09-26,5.86,5.9,5.6,5.74,12983,0
2011-09-27,5.75,6.13,5.73,6,19340,0
2011-09-28,6.08,6.14,5.77,6.13,15806,0
2011-09-29,6.15,6.5,5.82,6.2,24216,0
2011-09-30,6.14,6.14,5.83,6.1,4716,0
2011-10-03,5.81,5.98,5.61,5.73,11101,0
2011-10-04,5.67,5.78,5.45,5.58,10054,0
2011-10-05,5.62,5.62,5.26,5.47,6218,0
2011-10-06,5.48,5.57,5.25,5.39,8973,0
2011-10-07,5.42,5.42,4.86,4.99,26108,0
2011-10-10,4.99,5.02,4.92,4.98,6897,0
2011-10-11,4.92,5.03,4.86,4.96,6960,0
2011-10-12,4.97,5.1,4.82,5.1,18087,0
2011-10-13,5.24,5.57,5.09,5.56,26364,0
2011-10-14,5.72,6.06,5.69,5.96,15589,0
2011-10-17,5.95,5.95,5.85,5.94,1572,0
2011-10-18,5.9,6.31,5.87,6.24,15731,0
2011-10-19,6.2,6.2,6.11,6.15,7690,0
2011-10-20,6.14,6.17,6.09,6.1,1160,0
2011-10-21,6,6.16,5.92,5.99,38754,0
2011-10-24,6.17,6.32,6.16,6.19,14336,0
2011-10-25,6,6.33,5.8,5.99,19350,0
2011-10-26,5.95,6,5.86,6,9235,0
2011-10-27,5.99,6,5.93,6,17165,0
2011-10-28,5.96,6,5.93,6,43400,0
2011-10-31,6,6,5.88,5.99,34347,0
2011-11-01,5.81,6,5.81,5.82,7799,0
2011-11-02,5.96,6,5.85,5.87,45633,0
2011-11-03,5.79,5.9,5.75,5.75,38062,0
2011-11-04,5.68,5.73,5.64,5.7,28485,0
2011-11-07,5.7,5.7,5.63,5.63,21038,0
2011-11-08,5.53,5.74,5.53,5.7,80677,0
2011-11-09,5.54,5.68,5.53,5.55,22250,0
2011-11-10,5.5,5.5,4.21,4.55,79749,0
2011-11-11,4.57,4.8,4.57,4.71,105505,0
2011-11-14,4.76,5,4.57,4.75,22024,0
2011-11-15,4.7,4.7,4.51,4.6,74317,0
2011-11-16,4.46,4.46,3.73,4.01,130715,0
2011-11-17,4.1,5,3.93,4.24,120757,0
2011-11-18,4.29,4.43,4.1,4.37,57864,0
2011-11-21,4.35,4.56,4.35,4.36,19832,0
2011-11-22,4.3,4.5,4.19,4.33,9417,0
2011-11-23,4.16,4.46,3.99,4.46,93202,0
2011-11-25,4.52,4.63,4.35,4.44,9701,0
2011-11-28,4.37,4.83,4.3,4.63,79935,0
2011-11-29,4.76,4.86,4.57,4.67,37989,0
2011-11-30,4.82,4.9,4.82,4.87,3000,0
2011-12-01,4.79,5.1,4.62,4.97,35753,0
2011-12-02,5.02,5.02,4.76,4.81,26844,0
2011-12-05,4.8,4.8,4.23,4.59,10507,0
2011-12-06,4.51,4.54,4.34,4.41,2540,0
2011-12-07,4.28,4.28,4.25,4.25,1458,0
2011-12-08,4.26,4.35,4.12,4.23,11760,0
2011-12-09,4.14,4.3,4.14,4.25,7399,0
2011-12-12,4.15,4.21,4.1,4.16,6784,0
2011-12-13,4.1,4.1,3.98,4.05,2575,0
2011-12-14,3.95,4.15,3.95,4.1,6010,0
2011-12-15,4.05,4.11,3.96,4.1,13088,0
2011-12-16,4.16,4.16,3.99,4.06,13055,0
2011-12-19,4.1,4.12,3.99,4.08,23630,0
2011-12-20,4.08,4.16,3.89,3.89,24001,0
2011-12-21,3.9,4.07,3.9,4.01,24717,0
2011-12-22,3.96,4.19,3.89,4.19,18408,0
2011-12-23,4.06,4.2,3.92,4,8800,0
2011-12-27,4,4.13,4,4.03,12267,0
2011-12-28,4,4.2,3.99,4,34464,0
2011-12-29,3.98,4.12,3.98,4.04,83627,0
2011-12-30,3.96,4.07,3.96,4,112388,0
2012-01-03,4.06,4.15,4,4.05,4500,0
2012-01-04,4,4.15,4,4.15,2868,0
2012-01-05,4.16,4.2,3.99,3.99,8300,0
2012-01-06,4.08,4.16,3.78,3.93,60453,0
2012-01-09,4.03,4.03,3.98,4.01,2200,0
2012-01-10,4.04,4.07,3.82,3.95,14672,0
2012-01-11,3.87,4.1,3.87,3.97,6700,0
2012-01-12,4.01,4.14,3.97,3.97,1029,0
2012-01-13,3.95,4.04,3.8,4.01,12607,0
2012-01-17,4.14,4.16,3.9,3.9,178693,0
2012-01-18,4.06,4.25,3.67,3.75,167000,0
2012-01-19,3.72,3.8,3.65,3.73,156923,0
2012-01-20,3.73,3.76,3.65,3.73,210995,0
2012-01-23,3.76,3.8,3.65,3.71,22010,0
2012-01-24,3.69,3.75,3.5,3.7,69075,0
2012-01-25,3.62,3.96,3.53,3.92,43962,0
2012-01-26,4.02,4.11,3.9,4.03,32010,0
2012-01-27,4.04,4.5,4.03,4.5,11700,0
2012-01-30,4.52,4.53,4.18,4.38,17200,0
2012-01-31,4.32,4.55,4.32,4.41,17266,0
2012-02-01,4.36,4.5,4.3,4.5,15520,0
2012-02-02,4.65,4.65,4.48,4.5,36450,0
2012-02-03,4.49,4.65,4.49,4.65,38756,0
2012-02-06,4.6,4.85,4.47,4.72,76925,0
2012-02-07,4.68,4.84,4.68,4.84,70264,0
2012-02-08,4.78,4.99,4.69,4.92,15677,0
2012-02-09,5,5.05,4.81,5,21089,0
2012-02-10,5,5.06,4.9,4.98,9485,0
2012-02-13,4.94,5.21,4.82,5.05,17314,0
2012-02-14,5.06,5.13,4.91,5.1,15250,0
2012-02-15,5.07,5.07,4.81,5,119012,0
2012-02-16,4.91,4.99,4.79,4.95,142722,0
2012-02-17,4.95,4.95,4.91,4.91,5470,0
2012-02-21,4.9,4.9,4.8,4.84,58100,0
2012-02-22,4.8,4.89,4.61,4.82,16909,0
2012-02-23,4.75,4.87,4.7,4.8,3800,0
2012-02-24,4.85,5.4,4.85,4.91,43175,0
2012-02-27,4.91,5,4.65,4.72,367410,0
2012-02-28,4.71,4.78,4.66,4.7,7600,0
2012-02-29,4.78,4.99,4.74,4.9,47290,0
2012-03-01,5.05,5.14,4.63,4.64,237239,0
2012-03-02,4.61,4.7,4.55,4.55,18640,0
2012-03-05,4.55,4.55,4,4.27,112307,0
2012-03-06,3.99,4.18,3.99,4.15,56769,0
2012-03-07,4.23,4.35,4.2,4.33,40663,0
2012-03-08,4.32,4.65,4.32,4.64,3800,0
2012-03-09,4.53,4.64,4.5,4.53,14600,0
2012-03-12,4.51,5.1,4.5,4.73,81639,0
2012-03-13,4.67,4.93,4.62,4.8,54525,0
2012-03-14,4.74,4.91,4.52,4.52,34440,0
2012-03-15,4.51,4.75,4.51,4.55,42680,0
2012-03-16,4.54,4.88,4.53,4.75,27903,0
2012-03-19,4.65,5.02,4.58,4.92,88817,0
2012-03-20,4.88,5.08,4.85,5.01,58302,0
2012-03-21,5,5.03,4.99,5.01,33635,0
2012-03-22,5.06,5.17,5,5.09,1075281,0
2012-03-23,5.16,5.37,5.11,5.25,76094,0
2012-03-26,5.34,5.89,5.31,5.6,76208,0
2012-03-27,5.57,5.97,5.53,5.56,34536,0
2012-03-28,5.5,5.5,5.16,5.27,306498,0
2012-03-29,5.2,5.28,5.19,5.21,19634,0
2012-03-30,5.21,5.41,4.94,5.3,56692,0
2012-04-02,5.34,5.34,5.09,5.11,81997,0
2012-04-03,5.06,5.1,4.7,4.8,66736,0
2012-04-04,4.76,4.76,4.47,4.55,35003,0
2012-04-05,4.55,4.69,4.49,4.57,10802,0
2012-04-09,4.46,4.46,4.3,4.38,30771,0
2012-04-10,4.31,4.65,4.31,4.37,22795,0
2012-04-11,4.37,4.72,4.37,4.71,44978,0
2012-04-12,4.75,4.86,4.66,4.76,16279,0
2012-04-13,4.67,4.81,4.52,4.52,23752,0
2012-04-16,4.51,4.55,4.34,4.46,15147,0
2012-04-17,4.51,4.56,4.41,4.53,24746,0
2012-04-18,4.55,4.8,4.55,4.77,12900,0
2012-04-19,4.7,4.72,4.6,4.63,2731,0
2012-04-20,4.59,4.6,4.45,4.49,14538,0
2012-04-23,4.4,4.53,4.4,4.53,9054,0
2012-04-24,4.58,4.63,4.39,4.55,99462,0
2012-04-25,4.58,4.6,4.5,4.56,4600,0
2012-04-26,4.59,4.64,4.47,4.64,15100,0
2012-04-27,4.67,4.68,4.51,4.58,3235,0
2012-04-30,4.42,4.54,4.41,4.5,11338,0
2012-05-01,4.45,4.58,4.45,4.56,1276,0
2012-05-02,4.55,4.61,4.44,4.48,4201,0
2012-05-03,4.55,4.55,4.5,4.52,5000,0
2012-05-04,4.5,4.6,4.4,4.46,23619,0
2012-05-07,4.42,4.52,4.3,4.39,8708,0
2012-05-08,4.37,4.37,4.25,4.31,4650,0
2012-05-09,4.32,4.45,4.3,4.3,11781,0
2012-05-10,4.8,4.8,4.35,4.5,76058,0
2012-05-11,4.54,4.58,4.51,4.54,31082,0
2012-05-14,4.56,4.57,4.47,4.52,25030,0
2012-05-15,4.55,4.55,4.35,4.41,13100,0
2012-05-16,4.48,4.66,4.47,4.5,10731,0
2012-05-17,4.41,4.55,4.39,4.39,5543,0
2012-05-18,4.36,4.38,4.16,4.22,16525,0
2012-05-21,4.28,4.39,4,4.06,28385,0
2012-05-22,4.1,4.23,3.9,3.9,12817,0
2012-05-23,3.92,4.08,3.85,3.89,44469,0
2012-05-24,4.08,4.23,3.86,3.99,10754,0
2012-05-25,4.02,4.23,3.89,3.98,8686,0
2012-05-29,3.98,4.2,3.97,3.99,54446,0
2012-05-30,3.84,4.01,3.8,3.97,2460,0
2012-05-31,3.88,4.09,3.85,3.85,2166,0
2012-06-01,3.82,4.02,3.8,3.8,5699,0
2012-06-04,3.9,3.9,3.5,3.58,12148,0
2012-06-05,3.58,3.76,3.58,3.75,1714,0
2012-06-06,3.85,3.88,3.75,3.85,9866,0
2012-06-07,3.85,4.12,3.85,3.99,7073,0
2012-06-08,3.99,4.07,3.99,4.04,3100,0
2012-06-11,4.01,4.01,3.83,3.97,7805,0
2012-06-12,3.9,3.9,3.8,3.84,15730,0
2012-06-13,3.8,3.82,3.6,3.81,7688,0
2012-06-14,3.71,3.81,3.69,3.78,22955,0
2012-06-15,3.78,3.82,3.51,3.51,66054,0
2012-06-18,3.57,3.71,3.57,3.6,18125,0
2012-06-19,3.54,3.69,3.54,3.57,9775,0
2012-06-20,3.6,3.81,3.6,3.81,6973,0
2012-06-21,3.67,3.78,3.61,3.78,10992,0
2012-06-22,3.71,3.85,3.69,3.84,22745,0
2012-06-25,3.83,3.98,3.59,3.98,16442,0
2012-06-26,4,4.01,3.74,3.96,20639,0
2012-06-27,3.99,4.12,3.9,4.03,13142,0
2012-06-28,4.03,4.04,4.02,4.04,3600,0
2012-06-29,4.08,4.11,3.96,4.09,10517,0
2012-07-02,4.13,4.19,4.03,4.06,7573,0
2012-07-03,4.12,4.2,4,4,17102,0
2012-07-05,3.94,4.2,3.88,4.08,50540,0
2012-07-06,4.08,4.19,4.01,4.18,26241,0
2012-07-09,4.19,4.37,4.1,4.18,10030,0
2012-07-10,4.2,4.2,4.01,4.16,5824,0
2012-07-11,4.14,4.14,4.14,4.14,696,0
2012-07-12,4.05,4.15,3.95,4.03,7852,0
2012-07-13,3.98,4.19,3.95,4.11,5614,0
2012-07-16,4.07,4.2,3.96,4.06,4700,0
2012-07-17,3.98,4.09,3.95,4.04,13739,0
2012-07-18,4.01,4.01,3.76,3.87,12031,0
2012-07-19,3.8,3.97,3.51,3.85,19072,0
2012-07-20,3.81,3.81,3.75,3.79,7850,0
2012-07-23,3.89,3.92,3.89,3.92,12275,0
2012-07-24,3.85,4.05,3.85,4.04,13141,0
2012-07-25,4.1,4.1,3.97,4.05,1407,0
2012-07-26,4.06,4.06,3.86,3.96,5048,0
2012-07-27,3.92,4.12,3.76,4.07,17347,0
2012-07-30,3.93,4.18,3.76,4.08,19896,0
2012-07-31,4.08,4.08,3.8,3.88,10977,0
2012-08-01,3.95,4.05,3.8,4.03,10207,0
2012-08-02,3.95,4.2,3.81,4.09,12571,0
2012-08-03,4.18,4.39,4.12,4.15,5509,0
2012-08-06,4.26,4.37,4.02,4.15,22739,0
2012-08-07,4.07,4.35,4.07,4.2,4652,0
2012-08-08,4.27,4.27,4.27,4.27,207,0
2012-08-09,4.27,4.35,3.88,4.21,55534,0
2012-08-10,4.21,4.25,4.02,4.25,5055,0
2012-08-13,4.28,4.34,4.19,4.19,5360,0
2012-08-14,4.02,4.23,4.02,4.23,455,0
2012-08-15,4.24,4.35,4.24,4.31,4300,0
2012-08-16,4.37,4.5,4.17,4.3,9682,0
2012-08-17,4.38,4.49,4.23,4.36,35279,0
2012-08-20,4.25,4.38,4.25,4.32,5230,0
2012-08-21,4.3,4.49,4.27,4.41,34054,0
2012-08-22,4.4,4.8,4.4,4.79,23210,0
2012-08-23,4.7,4.97,4.61,4.91,36563,0
2012-08-24,4.76,4.76,4.76,4.76,638,0
2012-08-27,4.79,4.9,4.68,4.8,4692,0
2012-08-28,4.8,4.84,4.55,4.74,14544,0
2012-08-29,4.79,5,4.7,4.8,13365,0
2012-08-30,4.69,4.8,4.53,4.7,4959,0
2012-08-31,4.69,4.77,4.67,4.72,2000,0
2012-09-04,4.7,4.75,4.55,4.75,5342,0
2012-09-05,4.75,4.78,4.61,4.66,2800,0
2012-09-06,4.62,4.67,4.5,4.61,2366,0
2012-09-07,4.61,4.61,4.49,4.52,2300,0
2012-09-10,4.52,4.52,4.33,4.33,4399,0
2012-09-11,4.3,4.39,4.27,4.39,4891,0
2012-09-12,4.38,4.4,4.31,4.35,3511,0
2012-09-13,4.31,4.39,4.3,4.35,16414,0
2012-09-14,4.32,4.36,4.32,4.35,8300,0
2012-09-17,4.35,4.39,4.3,4.33,7300,0
2012-09-18,4.31,4.39,4.3,4.36,11700,0
2012-09-19,4.43,4.58,4.4,4.5,14055,0
2012-09-20,4.5,4.5,4.4,4.47,15900,0
2012-09-21,4.34,4.45,4.34,4.42,6050,0
2012-09-24,4.39,4.43,4.3,4.39,10358,0
2012-09-25,4.35,4.45,4.29,4.43,15288,0
2012-09-26,4.44,4.51,4.21,4.45,15700,0
2012-09-27,4.45,4.58,4.45,4.46,52249,0
2012-09-28,4.5,4.6,4.45,4.49,30300,0
2012-10-01,4.47,4.68,4.47,4.68,11846,0
2012-10-02,4.8,4.8,4.55,4.75,6987,0
2012-10-03,4.8,4.91,4.79,4.91,41356,0
2012-10-04,5,5,4.89,4.99,17226,0
2012-10-05,4.94,5,4.76,4.92,5860,0
2012-10-08,4.89,5.22,4.89,5.09,6235,0
2012-10-09,5.02,5.05,4.93,5,7200,0
2012-10-10,4.9,4.94,4.73,4.94,35299,0
2012-10-11,4.88,4.97,4.75,4.85,19135,0
2012-10-12,4.92,4.95,4.89,4.92,10497,0
2012-10-15,4.92,4.96,4.92,4.95,2200,0
2012-10-16,4.84,4.85,4.72,4.85,2719,0
2012-10-17,4.8,4.99,4.73,4.98,12776,0
2012-10-18,4.92,5.01,4.69,5,18770,0
2012-10-19,4.9,4.95,4.72,4.94,15900,0
2012-10-22,4.92,4.92,4.85,4.92,20081,0
2012-10-23,4.83,4.85,4.75,4.8,11468,0
2012-10-24,4.9,5.1,4.83,5.01,52086,0
2012-10-25,5.05,5.1,4.99,5.01,11000,0
2012-10-26,5.03,5.05,4.94,4.94,6683,0
2012-10-31,5,5.21,4.95,5.04,39899,0
2012-11-01,5.1,5.1,4.95,5,2633,0
2012-11-02,5.75,5.94,5.1,5.86,113423,0
2012-11-05,5.99,6.71,5.99,6.61,100205,0
2012-11-06,6.65,7.18,6.59,6.8,63491,0
2012-11-07,6.81,7.4,6.59,6.61,74400,0
2012-11-08,7,7.09,6.55,6.79,25546,0
2012-11-09,6.9,6.97,6.65,6.92,20301,0
2012-11-12,7.18,7.18,6.49,6.92,12798,0
2012-11-13,6.81,6.98,6.71,6.81,22616,0
2012-11-14,6.97,6.97,6.43,6.85,17891,0
2012-11-15,6.85,6.85,6.75,6.83,19840,0
2012-11-16,6.8,6.85,6.23,6.52,13000,0
2012-11-19,6.65,6.68,6.54,6.61,4281,0
2012-11-20,6.55,6.68,6.55,6.61,3700,0
2012-11-21,6.55,6.63,6.55,6.6,4381,0
2012-11-23,6.61,6.65,6.61,6.65,3110,0
2012-11-26,6.55,6.63,6.29,6.41,8169,0
2012-11-27,6.34,6.34,5.73,6.03,32256,0
2012-11-28,5.98,6.05,5.85,6.05,9235,0
2012-11-29,6,6.2,5.91,6.12,16324,0
2012-11-30,6.05,6.65,6.05,6.62,66537,0
2012-12-03,6.69,6.85,6.61,6.81,20494,0
2012-12-04,6.68,6.85,6.45,6.49,9749,0
2012-12-05,6.46,6.5,6.31,6.4,7400,0
2012-12-06,6.4,6.49,6.4,6.41,3996,0
2012-12-07,6.5,6.5,6.34,6.37,2375,0
2012-12-10,6.28,6.31,6.15,6.26,3729,0
2012-12-11,6.2,6.28,6.18,6.19,9160,0
2012-12-12,6.13,6.22,6.06,6.14,3956,0
2012-12-13,6.07,6.08,5.9,6,1501251,0
2012-12-14,5.96,6.49,5.95,6.27,227823,0
2012-12-17,6.27,6.33,6.14,6.23,7164,0
2012-12-18,6.22,6.9,6.21,6.63,65549,0
2012-12-19,6.86,6.91,6.77,6.88,25678,0
2012-12-20,6.95,6.95,6.8,6.95,14606,0
2012-12-21,6.94,7.24,6.84,7.1,16145,0
2012-12-24,7.07,7.1,7.05,7.08,1303,0
2012-12-26,7.08,7.32,7.08,7.27,20580,0
2012-12-27,7.38,7.38,7.2,7.26,18589,0
2012-12-28,7.42,7.66,7.21,7.37,12900,0
2012-12-31,7.31,7.39,7.21,7.3,8028,0
2013-01-02,7.33,7.33,7.25,7.3,19344,0
2013-01-03,7.23,7.38,7.23,7.35,23172,0
2013-01-04,7.24,7.41,7.21,7.3,12934,0
2013-01-07,7.55,8.5,7.43,8.35,70469,0
2013-01-08,8.46,9.02,8.46,8.6,67706,0
2013-01-09,8.79,8.96,8.73,8.73,93258,0
2013-01-10,8.9,8.98,8.77,8.83,44122,0
2013-01-11,8.98,9.03,8.6,8.7,88736,0
2013-01-14,8.7,8.7,7.89,8.18,85946,0
2013-01-15,8,8.26,8,8.26,25761,0
2013-01-16,8.48,8.53,8.4,8.48,8640,0
2013-01-17,8.39,8.44,8.3,8.44,13550,0
2013-01-18,8.51,8.9,8.5,8.8,36960,0
2013-01-22,8.99,9.45,8.92,9.17,97003,0
2013-01-23,9.31,9.38,9.2,9.3,113700,0
2013-01-24,9.38,9.5,9.27,9.34,79694,0
2013-01-25,9.45,9.52,9.38,9.52,47707,0
2013-01-28,9.7,9.75,9.53,9.58,53934,0
2013-01-29,9.75,10.24,9.75,10.18,69086,0
2013-01-30,10.06,10.18,9.84,10.1,96307,0
2013-01-31,10,10.04,9.91,9.93,34242,0
2013-02-01,9.99,10.11,9.4,9.5,65817,0
2013-02-04,9.51,9.87,9.5,9.78,43912,0
2013-02-05,9.89,10.02,9.62,9.78,54780,0
2013-02-06,9.93,10,9.78,9.85,49915,0
2013-02-07,9.77,9.98,9.61,9.7,40867,0
2013-02-08,9.69,9.7,9.41,9.49,67075,0
2013-02-11,9.38,9.4,8.93,9.03,59043,0
2013-02-12,8.91,9.08,8.66,9,29657,0
2013-02-13,8.89,9.09,8.85,8.9,9183,0
2013-02-14,8.8,8.85,8.17,8.33,78156,0
2013-02-15,8.45,8.45,8.22,8.25,21385,0
2013-02-19,7.13,8.25,7.06,8.22,89248,0
2013-02-20,8.22,8.49,8.16,8.49,24696,0
2013-02-21,8.32,8.54,8.3,8.44,38424,0
2013-02-22,8.49,8.65,8.49,8.53,3574,0
2013-02-25,8.5,8.54,8.46,8.49,8647,0
2013-02-26,8.45,8.6,8.4,8.6,20426,0
2013-02-27,8.55,8.68,8.54,8.54,2235,0
2013-02-28,8.47,8.61,8.47,8.55,3972,0
2013-03-01,8.5,8.92,8.5,8.88,4950,0
2013-03-04,8.92,8.98,8.77,8.97,12873,0
2013-03-05,8.83,9.14,8.83,9.08,16288,0
2013-03-06,9.22,9.4,9.05,9.33,38590,0
2013-03-07,9.8,10.4,8.81,9.06,283382,0
2013-03-08,9.09,9.24,8.56,8.8,134335,0
2013-03-11,8.91,9.58,8.91,9.21,73857,0
2013-03-12,9.09,9.11,8.86,8.95,26838,0
2013-03-13,8.87,9.1,8.7,8.97,8900,0
2013-03-14,9.04,9.09,8.91,8.94,8036,0
2013-03-15,8.93,9.52,8.9,9.52,329303,0
2013-03-18,9.32,9.59,8.85,9.33,117970,0
2013-03-19,9.41,9.46,9.1,9.18,126741,0
2013-03-20,9.25,9.44,9.12,9.44,21927,0
2013-03-21,9.41,9.67,9.41,9.62,18019,0
2013-03-22,9.6,9.67,9.48,9.65,7148,0
2013-03-25,9.78,9.94,9.39,9.94,25685,0
2013-03-26,9.72,9.83,9.63,9.73,12396,0
2013-03-27,9.8,9.85,9.67,9.83,14122,0
2013-03-28,9.85,10,9.71,9.9,25708,0
2013-04-01,9.82,9.89,9.73,9.87,25289,0
2013-04-02,9.88,9.89,9.73,9.88,24837,0
2013-04-03,9.8,10.08,9.8,10,58315,0
2013-04-04,9.45,9.94,9.45,9.93,11660,0
2013-04-05,9.93,9.94,9.8,9.94,4425,0
2013-04-08,9.9,9.94,9.79,9.86,8376,0
2013-04-09,9.94,10.19,9.9,9.98,136824,0
2013-04-10,10.01,10.3,9.93,10.07,50835,0
2013-04-11,10.09,10.18,9.72,10.18,65265,0
2013-04-12,10.14,10.15,9.9,10.15,10067,0
2013-04-15,10.11,10.14,9.81,10.11,90261,0
2013-04-16,10.1,10.18,10.1,10.16,3149,0
2013-04-17,10.06,10.19,10.06,10.14,9313,0
2013-04-18,10.17,10.35,10.1,10.29,16355,0
2013-04-19,10.2,10.86,10.11,10.86,256255,0
2013-04-22,10.84,11.19,10.8,11.05,209751,0
2013-04-23,11.24,11.57,11.05,11.19,24232,0
2013-04-24,11.23,11.56,11.06,11.46,23223,0
2013-04-25,11.5,11.5,11,11.12,217224,0
2013-04-26,11.1,11.25,11.1,11.25,21311,0
2013-04-29,11.15,11.23,11.02,11.2,37541,0
2013-04-30,11.2,11.4,11.15,11.37,13358,0
2013-05-01,11.4,11.42,11.21,11.32,9620,0
2013-05-02,11.3,11.4,11.25,11.38,28501,0
2013-05-03,11.48,11.48,11.35,11.44,18888,0
2013-05-06,11.46,11.61,11.4,11.57,38571,0
2013-05-07,11.68,12.2,11.68,12.04,70652,0
2013-05-08,12.25,13.2,12.15,12.5,201115,0
2013-05-09,12.35,12.35,10.21,10.66,441001,0
2013-05-10,10.85,11.3,10.71,10.91,145271,0
2013-05-13,11.04,11.19,10.92,11.07,179309,0
2013-05-14,11.15,11.28,11,11.02,71645,0
2013-05-15,11,11.16,10.89,10.95,199175,0
2013-05-16,10.68,11.25,10.61,11.1,115213,0
2013-05-17,11.17,11.17,10.99,10.99,30417,0
2013-05-20,10.98,11.25,10.98,11.18,111658,0
2013-05-21,11.05,11.25,11.05,11.2,47912,0
2013-05-22,11.34,11.39,11.1,11.15,63032,0
2013-05-23,10.93,10.98,10.33,10.71,93221,0
2013-05-24,10.72,10.77,10.55,10.66,53502,0
2013-05-28,10.7,11,10,10.17,97654,0
2013-05-29,10.05,10.11,9.75,10,175432,0
2013-05-30,10.1,10.44,9.95,10.05,143536,0
2013-05-31,10.1,10.55,10.06,10.21,133336,0
2013-06-03,10.22,10.55,10.15,10.21,92381,0
2013-06-04,10.14,10.4,9.93,10.05,73061,0
2013-06-05,10.02,10.26,9.98,10.02,71555,0
2013-06-06,10.4,10.95,9.98,10.68,215816,0
2013-06-07,10.92,11.24,10.85,11.14,128008,0
2013-06-10,11.14,11.5,11.14,11.44,148270,0
2013-06-11,11.75,11.99,11.46,11.9,154886,0
2013-06-12,12.75,12.75,11.7,11.8,111651,0
2013-06-13,11.97,11.97,11.46,11.82,37981,0
2013-06-14,11.9,12.17,11.66,12.02,57170,0
2013-06-17,12.04,12.17,12,12.04,52904,0
2013-06-18,12,12.38,12,12.31,122298,0
2013-06-19,12.15,12.26,11.88,11.94,73098,0
2013-06-20,11.77,11.85,11.35,11.5,128585,0
2013-06-21,11.48,11.61,10.5,10.52,132833,0
2013-06-24,10.5,10.91,9.84,10.22,167894,0
2013-06-25,10.5,10.61,10.23,10.53,45021,0
2013-06-26,10.52,11.08,10.52,10.88,61234,0
2013-06-27,11.15,11.19,10.91,10.98,22841,0
2013-06-28,11.05,11.09,10.82,10.97,23306,0
2013-07-01,11.07,11.38,11.06,11.27,73687,0
2013-07-02,11.2,11.57,11.18,11.5,45567,0
2013-07-03,11.76,11.99,11.62,11.88,38512,0
2013-07-05,11.88,12.2,11.56,12.17,50711,0
2013-07-08,12.39,12.39,11.7,11.98,119265,0
2013-07-09,12,12.2,11.83,12.03,39421,0
2013-07-10,12,12.31,11.9,12.17,64410,0
2013-07-11,12.2,12.28,12,12.26,41393,0
2013-07-12,12.3,12.35,12.04,12.35,71394,0
2013-07-15,12.4,12.5,12.37,12.5,288312,0
2013-07-16,12.62,12.7,12.48,12.61,96422,0
2013-07-17,12.74,12.86,12.43,12.59,79010,0
2013-07-18,12.62,12.75,12.62,12.68,36589,0
2013-07-19,12.7,12.7,12,12.07,111817,0
2013-07-22,12.2,12.42,11.81,12.28,59628,0
2013-07-23,12.4,12.59,11.81,11.9,61851,0
2013-07-24,12.02,12.25,11.87,12.01,72006,0
2013-07-25,12.04,12.2,11.97,12.05,89775,0
2013-07-26,12.05,12.35,11.98,12.25,145979,0
2013-07-29,12.33,12.46,12.11,12.11,85839,0
2013-07-30,12.15,12.33,11.97,12.1,43116,0
2013-07-31,12,12.23,11.91,12.04,57443,0
2013-08-01,12.15,12.41,12.04,12.18,169851,0
2013-08-02,12.1,12.28,12.04,12.15,201592,0
2013-08-05,12.15,12.4,12.15,12.25,200576,0
2013-08-06,12.15,12.27,12.01,12.13,138772,0
2013-08-07,12.06,12.09,11,12,153905,0
2013-08-08,12.36,14.39,12.1,14.38,1746027,0
2013-08-09,14.4,18.1,14.38,16.3,1460429,0
2013-08-12,16.3,16.55,15.8,16.24,573428,0
2013-08-13,16.2,16.2,15.75,16,330470,0
2013-08-14,16,16.02,15.52,15.7,211351,0
2013-08-15,15.3,15.3,13.93,14.54,414484,0
2013-08-16,14.44,14.45,12.85,12.86,460650,0
2013-08-19,13.25,15.33,13.25,14.36,591999,0
2013-08-20,14.35,14.78,14,14.6,302939,0
2013-08-21,14.5,14.79,14.18,14.29,171706,0
2013-08-22,14.55,15.8,14.33,15.1,479749,0
2013-08-23,15.38,15.5,14.58,14.93,322524,0
2013-08-26,14.83,15.75,14.61,15.11,520991,0
2013-08-27,14.16,15.08,13.88,14.25,323873,0
2013-08-28,14.16,14.38,13.69,13.99,186851,0
2013-08-29,14.01,14.56,13.79,14.06,227030,0
2013-08-30,14,14.16,13.67,13.72,138503,0
2013-09-03,14.02,14.4,13.6,13.95,303145,0
2013-09-04,13.99,14.13,13.85,13.94,165328,0
2013-09-05,14.11,16,13.9,15.52,1179620,0
2013-09-06,15.61,16.58,14.81,15.56,971678,0
2013-09-09,16.61,17.21,16.05,16.1,814886,0
2013-09-10,16.42,16.75,15.76,16.1,518798,0
2013-09-11,16.2,16.67,16.11,16.46,365257,0
2013-09-12,15.8,16.15,15.03,15.87,1435416,0
2013-09-13,15.88,16.2,15.29,15.74,443794,0
2013-09-16,15.8,16.62,15.57,15.62,434787,0
2013-09-17,15.94,15.94,14.55,14.85,452122,0
2013-09-18,14.9,14.96,14.27,14.6,576467,0
2013-09-19,14.7,15.69,14.54,15.56,398572,0
2013-09-20,15.5,15.88,15.1,15.88,346852,0
2013-09-23,15.98,16.05,15.28,15.94,403691,0
2013-09-24,16.1,16.81,15.99,16.36,781625,0
2013-09-25,16.43,16.43,15.91,16,451042,0
2013-09-26,15.98,16.28,15.8,15.97,315675,0
2013-09-27,16.01,16.96,15.8,16.84,558501,0
2013-09-30,16.83,16.83,16.09,16.12,430608,0
2013-10-01,16.47,18.4,16.22,17.95,1297471,0
2013-10-02,18,19.6,17.67,19.22,1388854,0
2013-10-03,19.48,19.93,18.7,19.12,831148,0
2013-10-04,19.2,21.08,19.2,20.48,988339,0
2013-10-07,20.59,22.37,20,21.73,1142875,0
2013-10-08,22.15,22.67,18.8,19.13,2264334,0
2013-10-09,19.51,21,18.56,20.42,1028080,0
2013-10-10,21.67,21.92,19.35,19.66,946194,0
2013-10-11,19.69,20.55,19.5,20.49,582506,0
2013-10-14,20.33,20.55,19.77,20.52,362752,0
2013-10-15,20.9,22.35,20.78,21.55,745125,0
2013-10-16,21.92,23.88,21.5,23.54,880964,0
2013-10-17,24.46,25.48,22.8,25.46,1500169,0
2013-10-18,25.9,25.97,23.26,24.32,1499109,0
2013-10-21,24.79,26.24,24.5,25.29,914108,0
2013-10-22,25.74,26.52,22.7,25.89,1348685,0
2013-10-23,24.97,26.25,24.52,25.61,865783,0
2013-10-24,26.59,28.48,25.5,25.84,1882755,0
2013-10-25,25.84,25.91,20.76,24.23,3061295,0
2013-10-28,24.81,24.81,21.54,23.06,1459646,0
2013-10-29,23.25,25.18,22.54,25.06,1349306,0
2013-10-30,25.5,25.8,22.65,23.96,1310324,0
2013-10-31,23.84,25.67,22.17,24.51,861100,0
2013-11-01,24.65,25.34,23.31,23.94,499053,0
2013-11-04,24.25,24.84,23.73,24.49,850957,0
2013-11-05,24.08,24.45,23.52,24.2,315856,0
2013-11-06,24.5,24.97,22.92,24,964911,0
2013-11-07,25.75,25.75,22.79,23.4,1945449,0
2013-11-08,22.95,24.83,22.52,24.63,1060084,0
2013-11-11,24.89,26.12,24.6,24.91,1204998,0
2013-11-12,25.39,28.9,25.39,28.21,2945168,0
2013-11-13,28.11,31.27,27.11,29.7,2150344,0
2013-11-14,30.24,30.64,29.17,29.73,920286,0
2013-11-15,29.5,31.89,29.5,31.3,1040646,0
2013-11-18,32.44,34.47,29.22,30.05,2176437,0
2013-11-19,30.25,32.97,29.12,29.97,1752823,0
2013-11-20,30.39,31.97,30.22,30.7,780913,0
2013-11-21,31,33.21,30.76,32.85,939384,0
2013-11-22,33.5,34.5,31.65,34.07,1078820,0
2013-11-25,35.04,35.04,33.08,34.56,1096101,0
2013-11-26,33.72,33.8,30.57,32.31,1739444,0
2013-11-27,32.31,32.95,30.8,31.86,769007,0
2013-11-29,31.54,32.29,30.32,31.5,730554,0
2013-12-02,31.5,32.8,30.53,32.39,990996,0
2013-12-03,32.39,32.9,31.36,32.09,504756,0
2013-12-04,31.94,32.49,31.58,31.96,612733,0
2013-12-05,31.96,31.96,30.25,30.77,745163,0
2013-12-06,30.16,30.3,28.22,28.42,3493042,0
2013-12-09,28.07,28.85,27.1,28.54,1499730,0
2013-12-10,29.49,30.11,28.72,28.75,1377250,0
2013-12-11,28.89,29.48,27.27,27.5,1362511,0
2013-12-12,27.3,28.2,27.01,27.55,638228,0
2013-12-13,28.04,29.39,27.84,28.31,1193334,0
2013-12-16,28.31,28.8,27.5,27.64,843605,0
2013-12-17,27.13,27.9,27.12,27.5,806735,0
2013-12-18,27.34,28.22,27.34,27.88,1039804,0
2013-12-19,28,30.25,27.75,28.98,1505820,0
2013-12-20,29.18,30.15,28.49,28.97,1340514,0
2013-12-23,29.13,29.95,28.25,28.76,1073015,0
2013-12-24,28.88,29.5,28.65,29.01,488311,0
2013-12-26,29.37,31.89,29.22,31.27,2210314,0
2013-12-27,31.63,32.52,30.6,30.8,2270152,0
2013-12-30,30.8,31.14,29.5,30.62,784029,0
2013-12-31,30.44,32.28,30.44,31.96,921264,0
2014-01-02,32.34,32.77,30.88,31.22,1070051,0
2014-01-03,31.26,31.65,30.28,30.68,1428524,0
2014-01-06,30.12,30.89,27.71,30.44,1740433,0
2014-01-07,30,30.99,29.57,30.41,1170479,0
2014-01-08,30.6,35.38,30.39,34.9,3621632,0
2014-01-09,36.1,36.1,33.75,34.41,2023331,0
2014-01-10,34.5,36.5,33.9,36.44,1317677,0
2014-01-13,36.5,39.25,33.15,34.44,3497056,0
2014-01-14,33.83,35.75,33.08,35.33,1070666,0
2014-01-15,35.14,36.52,34.7,35.18,1047407,0
2014-01-16,35.28,36.49,35.02,35.83,844194,0
2014-01-17,35.79,37,35.43,36.37,742734,0
2014-01-21,36.73,37.94,35.84,37.81,1343940,0
2014-01-22,38.17,39.84,37.36,38.2,1032819,0
2014-01-23,35.73,37.68,34.1,34.98,2207595,0
2014-01-24,34.76,34.82,31.03,31.77,2256312,0
2014-01-27,31.2,31.88,27.1,28.67,2367663,0
2014-01-28,29.08,32.99,29.03,31.22,2339948,0
2014-01-29,29.97,31.45,28.93,30.15,715454,0
2014-01-30,30.78,31.83,30.32,30.4,636358,0
2014-01-31,28.88,31.39,28.65,30.65,662327,0
2014-02-03,30.48,31.5,29.35,29.65,1099045,0
2014-02-04,29.38,30.02,28.68,29.66,849269,0
2014-02-05,28.71,29.82,27.87,29.39,892931,0
2014-02-06,29.17,30.28,28.94,29.34,621889,0
2014-02-07,29.87,31.8,29.6,31.21,713575,0
2014-02-10,31.53,33.53,31.42,32.82,822561,0
2014-02-11,32.83,33.5,31.9,32.59,644586,0
2014-02-12,33,33.8,32.37,33.06,1088108,0
2014-02-13,32.3,34.89,31.71,34.48,1069942,0
2014-02-14,34.62,34.87,33.24,33.93,505182,0
2014-02-18,34,35.5,33.65,35.38,653266,0
2014-02-19,35.38,36.73,35,35.42,751149,0
2014-02-20,35.94,35.99,34.12,35.78,854157,0
2014-02-21,35.72,35.77,34,35.02,632343,0
2014-02-24,35.7,35.99,34.56,34.97,855551,0
2014-02-25,34.85,35.06,33.38,34.38,712696,0
2014-02-26,34.5,38.45,34.5,38.44,1765252,0
2014-02-27,38.6,40.55,38.11,40.11,1002943,0
2014-02-28,40.59,41.09,39.52,40,814529,0
2014-03-03,37.23,40.28,37,39.61,611474,0
2014-03-04,40.51,42.28,40.5,42.26,830500,0
2014-03-05,42.94,45.47,42.17,44.7,1748685,0
2014-03-06,46.03,46.93,39.35,43.26,2946462,0
2014-03-07,43.5,43.5,38.8,39.79,1566332,0
2014-03-10,38.58,38.58,36.65,38,1400399,0
2014-03-11,38.62,40.79,37.7,37.87,1277287,0
2014-03-12,37.09,40.24,36.79,39.29,947216,0
2014-03-13,39.84,40.55,37.22,38.01,1013449,0
2014-03-14,37.25,38.9,36.76,37.46,1379207,0
2014-03-17,38.36,38.84,37.24,38.01,717183,0
2014-03-18,38.33,40.94,38.23,40.78,627280,0
2014-03-19,40.79,41.5,39.53,40.17,607755,0
2014-03-20,39.53,41.11,39.1,39.86,963479,0
2014-03-21,40.33,40.33,39.01,39.2,573384,0
2014-03-24,39.2,39.38,35.39,36.73,862516,0
2014-03-25,36.77,37.99,35.8,37.08,583530,0
2014-03-26,37.09,38.18,36.5,36.72,840500,0
2014-03-27,36.59,36.59,32.19,33.22,1420202,0
2014-03-28,32.54,36.13,32.54,35.88,1436978,0
2014-03-31,36.44,36.97,35.53,35.84,716620,0
2014-04-01,36.38,39.77,35.82,39.59,1411418,0
2014-04-02,40.5,40.82,38.42,38.79,811726,0
2014-04-03,38.81,40.16,37.01,37.11,798811,0
2014-04-04,37.61,38.88,35.65,36.01,1055303,0
2014-04-07,35.85,37.54,31.5,32.6,1935090,0
2014-04-08,32.58,35.85,32.56,35.39,1439616,0
2014-04-09,36.03,36.21,34.11,35.79,902311,0
2014-04-10,35.98,35.98,33.12,33.29,769157,0
2014-04-11,32.43,33.48,31.51,31.92,1302380,0
2014-04-14,32.56,32.93,30.33,31.04,1131153,0
2014-04-15,30.78,31.83,29,30.77,1139443,0
2014-04-16,31.88,35.47,31.7,35.33,1236193,0
2014-04-17,34.66,34.98,33.09,34.38,675849,0
2014-04-21,34.4,35.5,33.5,35.41,569986,0
2014-04-22,35.5,38.8,35.5,37.86,1408161,0
2014-04-23,37.64,37.88,36.23,36.33,941972,0
2014-04-24,36.79,37.01,34.81,36.26,806160,0
2014-04-25,35.66,35.93,33.5,34.54,768913,0
2014-04-28,34.55,34.71,32.21,33.33,920346,0
2014-04-29,33.17,35.42,33.17,35.31,899857,0
2014-04-30,34.97,35.88,33.3,35.83,642596,0
2014-05-01,35.9,37.73,35.69,36.57,769438,0
2014-05-02,36.73,37.99,36.7,37.69,566146,0
2014-05-05,37.27,39.5,36.7,39.27,999445,0
2014-05-06,39.08,39.1,36.22,36.23,722667,0
2014-05-07,35.43,35.43,32.6,33.11,1885609,0
2014-05-08,33.93,35.7,33.21,35.4,1646420,0
2014-05-09,35.07,35.7,34.11,34.54,637630,0
2014-05-12,35.1,39.16,35.1,38.99,1524476,0
2014-05-13,38.99,39.51,38.07,38.53,1195845,0
2014-05-14,38.5,39.21,37.21,37.92,845232,0
2014-05-15,37.88,38.1,36,37.81,571615,0
2014-05-16,37.71,38.25,37,38,457618,0
2014-05-19,38.11,38.99,37.9,38.89,760991,0
2014-05-20,38.99,40.65,37.7,38.38,1138445,0
2014-05-21,38.86,39.4,38.1,39,628534,0
2014-05-22,38.9,41.26,38.8,40.99,1280929,0
2014-05-23,40.71,41.65,40.07,41.47,555369,0
2014-05-27,41.91,43.77,41.75,43.54,928870,0
2014-05-28,44.1,45.35,43.05,44.37,1065558,0
2014-05-29,45.03,45.03,43.16,44.6,757979,0
2014-05-30,44.13,44.42,40.85,41.64,968639,0
2014-06-02,42,43.13,40.86,42.28,527845,0
2014-06-03,41.94,42,36.71,37.39,3364243,0
2014-06-04,36.98,38.73,36.98,37.31,1153688,0
2014-06-05,36.95,40.6,36.94,40.26,1550865,0
2014-06-06,40.35,41.2,40,40.74,676810,0
2014-06-09,40.5,41.96,40.4,41.2,913962,0
2014-06-10,40.98,41.44,40.29,41.23,489200,0
2014-06-11,40.85,42.9,40.83,42.8,600282,0
2014-06-12,42.8,44.38,42.16,43.14,755869,0
2014-06-13,43.6,44.79,42.77,44.27,719669,0
2014-06-16,43.93,44.44,42.27,43.58,671665,0
2014-06-17,43.59,46,43.1,45.98,1047162,0
2014-06-18,45.89,46.04,44.75,45.47,557456,0
2014-06-19,46.26,46.9,45.03,45.33,1044802,0
2014-06-20,45.56,46.37,44.37,45.8,631160,0
2014-06-23,45.5,45.58,44.25,45.01,805135,0
2014-06-24,45.38,46.32,43.82,44.4,628006,0
2014-06-25,44.35,45.4,43.88,45,384627,0
2014-06-26,45,47.5,45,46.24,1158540,0
2014-06-27,46,47.1,46,46.26,413314,0
2014-06-30,46.35,49.19,46.17,48.7,1364625,0
2014-07-01,49.11,49.2,46.9,47.68,904831,0
2014-07-02,48.39,48.48,46.9,47.33,707600,0
2014-07-03,47.5,48,47,47.97,262892,0
2014-07-07,47.96,49.67,47.58,49.46,1185153,0
2014-07-08,49.4,49.4,45.06,46.05,2472605,0
2014-07-09,46,47.21,45.38,46.73,754214,0
2014-07-10,43.21,48.17,43.16,48.06,685393,0
2014-07-11,48.06,51.25,48,50.67,1591002,0
2014-07-14,51.95,53.62,50.75,53.19,1083394,0
2014-07-15,53.28,54.31,51.66,51.8,1296067,0
2014-07-16,52.46,53.19,51.63,52.15,517664,0
2014-07-17,52.13,52.42,50.32,50.83,683837,0
2014-07-18,50.76,53.37,50.69,52.92,615701,0
2014-07-21,53.1,54.72,52.16,54.05,692718,0
2014-07-22,54.48,56.35,54.24,54.96,733628,0
2014-07-23,55.11,57.05,55,56.71,644706,0
2014-07-24,57.19,58.23,55.68,56.36,789989,0
2014-07-25,56.32,57,55.57,56.71,485100,0
2014-07-28,56.65,58.5,55.54,57.79,554384,0
2014-07-29,57.79,57.79,55.86,56.53,656245,0
2014-07-30,56.75,57.19,54.73,56.03,876060,0
2014-07-31,54.74,55.79,53.97,54.36,1000858,0
2014-08-01,53.78,57.25,53.06,56.83,974987,0
2014-08-04,57.03,60.56,57.02,59.87,1692449,0
2014-08-05,59.5,60,58,59.05,851065,0
2014-08-06,58.58,62.23,58.33,60.94,1153920,0
2014-08-07,61.54,63.5,60.57,62.09,1228072,0
2014-08-08,62.01,62.91,61.36,62.77,1056345,0
2014-08-11,64.55,69.04,61.4,68.99,2230076,0
2014-08-12,68.85,73.42,68.04,73.07,1933641,0
2014-08-13,73.43,74.88,72.33,74.01,1926237,0
2014-08-14,74,75.5,72.4,75.3,1141189,0
2014-08-15,75.61,79.4,75.29,78.36,2384984,0
2014-08-18,79.2,82.63,78.57,82.28,1782307,0
2014-08-19,83.61,84.99,78.6,82.23,3398862,0
2014-08-20,81.7,83.5,77.25,78.43,2526990,0
2014-08-21,78.76,78.98,75.75,77.73,1878181,0
2014-08-22,77.37,82.2,77.13,81.71,1289042,0
2014-08-25,82.92,92,82.55,91.06,3770411,0
2014-08-26,92.2,98.28,88.55,96.14,4727659,0
2014-08-27,96,96,88.65,89.04,3553530,0
2014-08-28,87.06,90.59,85.58,87.36,2418780,0
2014-08-29,87.49,89.84,86.64,87.83,1012677,0
2014-09-02,88.95,89,83.38,88.88,2353424,0
2014-09-03,91.51,94.48,89.45,91.29,1766488,0
2014-09-04,91.6,95.45,91.18,91.53,1881825,0
2014-09-05,91.17,93.57,89.52,92.6,1086535,0
2014-09-08,92.12,94.42,91.25,93.07,1177268,0
2014-09-09,92.6,93.44,81.55,82.44,4358894,0
2014-09-10,82.22,84.74,80.59,83.88,3764020,0
2014-09-11,83.41,83.51,77.5,82.43,3659786,0
2014-09-12,81.54,85.75,80.56,84.17,2240812,0
2014-09-15,85.92,86.39,80.7,81.6,2167423,0
2014-09-16,80.27,82.41,78.62,81.95,2052700,0
2014-09-17,82.21,85.41,81.99,83.76,1478756,0
2014-09-18,83.71,84.95,83,83.96,1018161,0
2014-09-19,84.3,85.36,81.88,83.68,1149779,0
2014-09-22,82,83.29,75.92,77.37,1863882,0
2014-09-23,76.83,81.11,76.2,79.02,1415241,0
2014-09-24,80.01,80.01,75.26,78.53,1588927,0
2014-09-25,78.03,78.93,74.45,75.56,813953,0
2014-09-26,76.44,79.7,76.1,78.93,867195,0
2014-09-29,77.28,78.77,75.58,77.86,843644,0
2014-09-30,78.51,82.96,77.9,78,1703769,0
2014-10-01,77.15,77.98,72.21,73.49,1892452,0
2014-10-02,73.26,76.15,71.25,74.96,1353647,0
2014-10-03,77,77.49,74.44,74.8,1332837,0
2014-10-06,75.51,75.75,70.3,71.41,1361249,0
2014-10-07,70.5,72.29,69.67,70.06,949366,0
2014-10-08,68.72,70.4,65.2,69.87,1884890,0
2014-10-09,69.28,72.28,67.32,67.62,1245431,0
2014-10-10,67.19,68.57,63.92,64.1,1236926,0
2014-10-13,64,67.12,62.9,63.09,1141157,0
2014-10-14,64.07,67.71,63.12,66.03,1368316,0
2014-10-15,64.23,68.58,63.32,68,1283954,0
2014-10-16,65.63,70.49,64.5,69.51,1514897,0
2014-10-17,71.25,73.59,68.78,68.97,1012605,0
2014-10-20,69.09,72.72,69.07,72.56,1207544,0
2014-10-21,73.63,81.5,73.63,81.06,2007010,0
2014-10-22,82.45,82.5,76.05,76.93,1747641,0
2014-10-23,78.18,80.73,76.63,76.75,1120916,0
2014-10-24,77.28,80.37,75.52,80,936447,0
2014-10-27,80.48,83.21,77.65,77.85,1429426,0
2014-10-28,79.28,81.87,77.75,81.42,1013546,0
2014-10-29,81.13,81.78,77.37,78.35,1136059,0
2014-10-30,78.14,80.57,77.15,78.79,773720,0
2014-10-31,80.55,84.41,80.08,83.72,1373507,0
2014-11-03,84.73,85.66,81.22,82.15,1260011,0
2014-11-04,81.53,83.68,79.75,81.85,879034,0
2014-11-05,83.05,83.05,75.68,76.53,1285353,0
2014-11-06,76.89,80,76.56,78.26,815840,0
2014-11-07,79.18,80.07,76.73,79.31,822224,0
2014-11-10,79.84,82.59,79.35,82.08,777780,0
2014-11-11,82.63,82.71,78.36,79.25,864043,0
2014-11-12,78.58,80.63,77.8,79.32,603448,0
2014-11-13,79.88,81.74,78.33,79.29,1146020,0
2014-11-14,83.35,92.01,81.75,91.91,3805532,0
2014-11-17,91.95,92.76,88.08,89.38,1669689,0
2014-11-18,89.49,95.1,89.49,93.99,1421233,0
2014-11-19,93.76,94.6,87.23,88.13,1834834,0
2014-11-20,88.3,89.65,86.23,87.6,840706,0
2014-11-21,89.89,89.89,85.6,86.28,1033280,0
2014-11-24,86.3,88.26,85.3,87.51,717976,0
2014-11-25,86.43,88.63,85.02,87.14,692530,0
2014-11-26,86.66,93.7,86.66,93.06,1392518,0
2014-11-28,93.6,97.45,90.55,92.16,968334,0
2014-12-01,90.04,90.29,78.01,81.35,2461344,0
2014-12-02,82.06,82.8,78.13,78.32,1224609,0
2014-12-03,78.99,80.23,76.34,79.41,1156649,0
2014-12-04,78.9,80.98,77.64,78.21,834392,0
2014-12-05,78.6,78.76,73.92,74.57,1323776,0
2014-12-08,73.24,75.76,70.87,72.58,1194887,0
2014-12-09,68.21,74.56,66.35,73.34,1199699,0
2014-12-10,72.16,73.99,69.69,69.89,891912,0
2014-12-11,70.11,72.93,70.1,70.84,851670,0
2014-12-12,70,71.69,69.08,69.18,447944,0
2014-12-15,70.22,73.02,68.59,70.22,1135484,0
2014-12-16,69.93,71.16,68.12,68.83,719716,0
2014-12-17,69.75,72.95,69.07,70.94,775687,0
2014-12-18,72.5,76.85,72.03,74.05,1199601,0
2014-12-19,74.05,76.1,73.5,74.03,772769,0
2014-12-22,74.87,75.88,72.62,73.49,504743,0
2014-12-23,73.42,73.46,70.83,72.21,495323,0
2014-12-24,71.91,74.46,71.36,72.57,215164,0
2014-12-26,72.88,75.5,72.88,73.58,376844,0
2014-12-29,73.6,74.55,72.61,73.09,365795,0
2014-12-30,72.28,73.13,69.65,70.71,561176,0
2014-12-31,71.08,72.43,70.32,70.41,445348,0
2015-01-02,70.5,74.94,70,74.71,618200,0
2015-01-05,74.69,78.42,74.01,75.22,911546,0
2015-01-06,75.26,77.3,72.44,75.71,847282,0
2015-01-07,78.63,83.5,78.01,82.9,1931393,0
2015-01-08,84.35,84.76,82.15,83.71,941518,0
2015-01-09,87.08,95,86.5,89.11,3380288,0
2015-01-12,87.31,87.42,71.7,74.04,4879475,0
2015-01-13,74.78,74.93,65.6,66.55,2819216,0
2015-01-14,65.31,66.24,63.03,65,2068598,0
2015-01-15,65.97,66.71,61.84,62.04,1545602,0
2015-01-16,61.58,64.7,61.54,63.53,1475920,0
2015-01-20,63.6,64.23,61.1,63.01,1191721,0
2015-01-21,63.04,65.13,62,63.45,1553185,0
2015-01-22,63.92,64.93,61.1,61.4,1306992,0
2015-01-23,61.4,61.93,57.22,61.05,1913187,0
2015-01-26,60.14,61.56,59.1,60.13,798623,0
2015-01-27,59.5,61.9,58.41,61.47,826197,0
2015-01-28,61,63.01,60.44,60.53,822394,0
2015-01-29,60.73,61.13,58.25,60.52,771275,0
2015-01-30,60,60.98,59.52,59.82,616074,0
2015-02-02,59.8,59.8,55.61,55.96,1317448,0
2015-02-03,55.68,58.61,55.47,58.08,929227,0
2015-02-04,58.51,59.37,57.77,58.06,719869,0
2015-02-05,58.49,58.49,56.8,57.86,587749,0
2015-02-06,58.12,58.12,55.66,56.34,643728,0
2015-02-09,56.25,57.1,55.66,56.67,553510,0
2015-02-10,56.46,58.39,56.39,58.22,420391,0
2015-02-11,57.8,61.26,57.46,60.02,992208,0
2015-02-12,59.62,60.88,58.9,60.1,609339,0
2015-02-13,60.23,64.23,60,62.95,1012398,0
2015-02-17,62.95,63.46,61.16,62.36,771557,0
2015-02-18,62.7,65.59,61.51,64.42,1028611,0
2015-02-19,64.68,65.78,64.16,65.29,562514,0
2015-02-20,65.34,65.9,64.57,65.01,554946,0
2015-02-23,65.01,65.15,63.27,63.93,536098,0
2015-02-24,63.9,64.86,63.1,63.47,408848,0
2015-02-25,63.47,66.2,63.36,64.34,529875,0
2015-02-26,65.14,66.38,64.09,64.96,461623,0
2015-02-27,65,65.7,62.25,63.45,832146,0
2015-03-02,62.35,64.19,61.06,64.02,630500,0
2015-03-03,63.76,66.11,63.51,65.41,497900,0
2015-03-04,68.15,70.11,67.13,68.24,1403000,0
2015-03-05,69.27,74.8,68.86,73.46,2262900,0
2015-03-06,72.13,72.88,65.7,67,2130000,0
2015-03-09,66.15,66.4,54.8,55.36,5699500,0
2015-03-10,53.43,55.3,52.25,53.5,1488700,0
2015-03-11,53.5,53.9,49,49.95,1938000,0
2015-03-12,49.2,50.67,49.02,49.27,1883900,0
2015-03-13,49.06,50.39,47.53,47.6,747300,0
2015-03-16,47.72,48.33,45.23,47.39,1756300,0
2015-03-17,46.95,50.27,46.53,50.1,1683400,0
2015-03-18,50.1,52.05,49.28,51.7,1786200,0
2015-03-19,51.47,51.61,50.06,50.83,714900,0
2015-03-20,50.83,54,50.7,53.08,1325000,0
2015-03-23,53.01,54.83,52.97,53.03,1238000,0
2015-03-24,52.95,53.85,51.88,52.66,578000,0
2015-03-25,52.65,53.26,50.5,50.64,447200,0
2015-03-26,50.63,52,50.1,50.65,505300,0
2015-03-27,50.71,51.43,49.5,51.16,464700,0
2015-03-30,51.39,51.97,49.29,50.18,665200,0
2015-03-31,49.68,52.62,48.8,50.88,1003604,0
2015-04-01,50.71,51,49.8,50.12,570600,0
2015-04-02,50.41,50.9,49.59,49.93,524400,0
2015-04-06,49.68,50.73,49.11,50.44,555100,0
2015-04-07,50.47,52.85,50.08,51.21,707469,0
2015-04-08,51.02,56.29,51.01,54.42,2393900,0
2015-04-09,54.83,57.15,52.69,55.02,1832342,0
2015-04-10,55,56.38,53.66,54.04,865000,0
2015-04-13,55,55.97,52.88,52.89,834000,0
2015-04-14,53.26,57.46,51.29,57.14,1546700,0
2015-04-15,57.48,58.45,55.92,57.51,965426,0
2015-04-16,57.12,57.99,56.63,56.87,363878,0
2015-04-17,55.26,56.46,53.4,56.35,1005000,0
2015-04-20,56.44,56.44,54.78,55.17,848789,0
2015-04-21,55.61,56.66,54.98,56.26,866211,0
2015-04-22,56.52,58.99,56.08,57.15,924386,0
2015-04-23,56.86,60.93,56.69,58.77,780200,0
2015-04-24,58.99,62.55,58.79,61.63,1200400,0
2015-04-27,62.35,65.77,62.21,64.81,1871100,0
2015-04-28,64.67,65.23,59.81,59.91,1527900,0
2015-04-29,59.11,60.88,56.92,59.59,1326900,0
2015-04-30,59.14,61.63,58.85,59.48,972300,0
2015-05-01,60.48,61.55,58.44,61.35,1023400,0
2015-05-04,62.11,63.63,61.01,62.81,874700,0
2015-05-05,62.5,63.32,60.09,60.89,708600,0
2015-05-06,60.89,62.08,58.73,59.17,969305,0
2015-05-07,59.2,61.51,58.86,60.74,922420,0
2015-05-08,61.89,62.5,54.63,62.19,2643300,0
2015-05-11,62.81,65.38,62.37,63.2,1913000,0
2015-05-12,62.71,63.25,61.37,61.93,760699,0
2015-05-13,62.04,63,61.62,62.3,777600,0
2015-05-14,62.57,63.79,61.15,62.16,1005300,0
2015-05-15,62.15,62.97,61.11,62.06,797934,0
2015-05-18,62,63,61.17,62.12,638002,0
2015-05-19,62.28,63.41,59.53,59.83,897400,0
2015-05-20,60,61.44,59,60.89,1576000,0
2015-05-21,60.69,62.4,60.13,61.73,681500,0
2015-05-22,61.69,65.08,61.69,65.01,2675600,0
2015-05-26,65.04,67.73,64.15,64.4,715665,0
2015-05-27,64.5,65.72,63.92,64.61,569400,0
2015-05-28,62.35,63.06,60.45,62.16,911329,0
2015-05-29,62.22,62.23,60.21,60.54,681900,0
2015-06-01,61.44,61.6,60.19,60.88,670293,0
2015-06-02,60.58,61.04,59.95,60.19,722403,0
2015-06-03,60.15,60.69,59.03,59.49,907900,0
2015-06-04,59.49,59.65,57.89,58.6,776300,0
2015-06-05,58.5,62.4,58.31,61,2835000,0
2015-06-08,61,62.8,59.69,59.92,677500,0
2015-06-09,60.17,60.57,58.57,60.03,472956,0
2015-06-10,59.64,63.38,59.64,62.15,1221882,0
2015-06-11,62.12,62.74,59.1,60.29,847782,0
2015-06-12,60.15,62.82,60,62.12,762100,0
2015-06-15,61.51,61.78,60.57,61.31,351400,0
2015-06-16,61.06,61.11,59.73,60.18,375100,0
2015-06-17,61.32,63.99,61.1,63.49,1063100,0
2015-06-18,63.05,63.44,62.13,62.94,810900,0
2015-06-19,62.4,62.43,56.56,57.26,1842400,0
2015-06-22,57.65,58.43,54.3,54.55,955000,0
2015-06-23,55.18,57.46,54.61,55.44,999234,0
2015-06-24,55.45,56.24,54.8,55.15,492800,0
2015-06-25,55.18,55.97,54.31,54.51,600400,0
2015-06-26,53.25,53.35,50.21,51.77,1095000,0
2015-06-29,49.99,51.28,49.38,49.49,875000,0
2015-06-30,50.62,52.14,50.15,51.05,554564,0
2015-07-01,51.1,52.07,50.34,50.61,395300,0
2015-07-02,50.38,50.95,49.3,49.59,647500,0
2015-07-06,47.98,48.31,46.04,47.22,925500,0
2015-07-07,45.37,45.69,37.44,45.01,4203900,0
2015-07-08,40.12,46.67,40.01,46.44,2442300,0
2015-07-09,49.55,49.7,47.13,48.22,1465400,0
2015-07-10,49.39,49.48,47.65,48.29,837500,0
2015-07-13,48.36,49.44,47.58,48.2,456100,0
2015-07-14,48.03,49.5,47.26,47.99,500327,0
2015-07-15,46.52,47.71,45.21,45.9,664683,0
2015-07-16,46.36,48.66,46.1,47.74,1446400,0
2015-07-17,48.41,48.85,46.01,46.6,1097400,0
2015-07-20,46.67,46.67,44.38,44.83,461100,0
2015-07-21,45,46,44.54,45.46,386400,0
2015-07-22,45.21,45.22,44.2,44.44,281400,0
2015-07-23,44.87,47.19,44.64,44.94,616200,0
2015-07-24,45.02,45.03,42.02,42.68,737000,0
2015-07-27,39.51,41.05,39.51,40.29,901900,0
2015-07-28,40.36,40.57,38.05,39.48,1394700,0
2015-07-29,39.95,40.55,38.43,40.52,844300,0
2015-07-30,40.32,40.32,38.85,39.78,560600,0
2015-07-31,39.78,40.42,38.9,39.12,371000,0
2015-08-03,38.79,39.49,38.21,38.38,333459,0
2015-08-04,38.5,39.47,38.5,39.03,381100,0
2015-08-05,39.38,39.45,35.42,35.8,1226600,0
2015-08-06,36.23,37.83,35.7,37.37,988911,0
2015-08-07,34.53,35.3,30.51,30.64,2643100,0
2015-08-10,32.1,34.6,31.9,34.01,1722900,0
2015-08-11,32.69,33.63,31.05,31.38,1656211,0
2015-08-12,30.71,31.19,29.8,30.39,854500,0
2015-08-13,30.56,30.86,28.58,28.99,1312100,0
2015-08-14,29.15,31.01,28.97,29.12,1125200,0
2015-08-17,29.42,29.63,27.9,29.23,1520700,0
2015-08-18,28.78,28.78,27.75,28.13,1020000,0
2015-08-19,27.84,28.04,26.69,26.91,926900,0
2015-08-20,26.45,26.63,24.4,24.96,1428000,0
2015-08-21,24.68,25.66,24.08,24.91,1334100,0
2015-08-24,22.69,25.73,22,24.52,1510111,0
2015-08-25,26.17,27.56,25.86,26.54,1494300,0
2015-08-26,26.72,26.92,25.16,26.29,968800,0
2015-08-27,26.97,28.17,26.75,27.38,641000,0
2015-08-28,27,27.54,25.98,26.31,598800,0
2015-08-31,26,27.25,26,26.85,809300,0
2015-09-01,25.93,26.43,25.86,26.35,1129900,0
2015-09-02,26.84,26.84,25.97,26.4,914900,0
2015-09-03,26.68,27.9,26.43,27.12,841900,0
2015-09-04,26.62,26.8,25.73,26,972300,0
2015-09-08,26.85,27.86,26.44,26.72,867800,0
2015-09-09,27.2,27.62,25.96,26.04,783900,0
2015-09-10,26.04,26.23,24.78,25.15,838765,0
2015-09-11,25.11,25.34,24.65,25.26,467300,0
2015-09-14,24.99,24.99,24.27,24.66,378600,0
2015-09-15,24.54,25.62,24.49,24.97,379100,0
2015-09-16,25.46,27.37,25.36,26.97,729100,0
2015-09-17,26.56,27.21,26.13,26.76,445260,0
2015-09-18,26.6,27.54,26.2,27.1,648600,0
2015-09-21,27.35,27.53,26.77,27,329900,0
2015-09-22,26.5,26.72,25.82,26.57,514800,0
2015-09-23,26.59,26.7,25.45,25.71,398000,0
2015-09-24,25.51,26.76,25.34,26.64,496793,0
2015-09-25,26.79,27.34,26.27,27.26,692600,0
2015-09-28,26.82,26.83,25.63,25.8,499559,0
2015-09-29,26.07,28.4,25.84,28.29,1108800,0
2015-09-30,29.87,31.26,29.1,29.77,1562700,0
2015-10-01,29.85,30.46,28.7,29.02,481500,0
2015-10-02,28.81,33.14,28.59,32.73,1130200,0
2015-10-05,32.96,33.15,30.6,31.65,1493188,0
2015-10-06,31.42,32.95,31.14,32.87,993100,0
2015-10-07,33.25,33.59,31.93,32.98,868200,0
2015-10-08,32.74,33,31.86,32.48,753900,0
2015-10-09,32.79,33.05,32.03,32.89,425400,0
2015-10-12,32.98,33.27,32.43,32.86,656282,0
2015-10-13,32.45,34.02,32.1,32.96,755300,0
2015-10-14,32.71,33.26,30.9,31.09,938100,0
2015-10-15,31.53,33.24,31.52,33.19,390400,0
2015-10-16,33.55,34.26,33.05,33.74,466500,0
2015-10-19,33.5,33.93,32.13,32.6,465611,0
2015-10-20,32.9,33.49,32.21,33.39,257932,0
2015-10-21,32.98,33.3,32.34,32.52,280500,0
2015-10-22,32.78,33.72,32.47,33.07,298500,0
2015-10-23,33.98,37.19,33.63,36.09,820400,0
2015-10-26,36.12,37.31,34.29,34.33,1077900,0
2015-10-27,34.81,34.84,33.21,33.32,627000,0
2015-10-28,33.33,34.3,32.75,32.79,744900,0
2015-10-29,32.91,33.21,31.61,31.7,1067200,0
2015-10-30,32.08,32.51,31.77,31.9,743100,0
2015-11-02,31.75,32.09,31.66,31.85,671947,0
2015-11-03,30.68,35.6,30.5,34.75,1378200,0
2015-11-04,35.33,36.68,33.67,33.76,985021,0
2015-11-05,32.71,32.71,29.17,29.66,1360800,0
2015-11-06,29.7,30.7,29.48,30.34,608000,0
2015-11-09,29.02,29.6,27.26,29.05,1069559,0
2015-11-10,27.94,28.02,26.51,27.53,779000,0
2015-11-11,27.6,28.9,27.2,28.36,775400,0
2015-11-12,28.14,29.09,28.01,28.31,511700,0
2015-11-13,28.25,28.4,27.49,27.84,490900,0
2015-11-16,27.69,28.91,27.55,28.54,552900,0
2015-11-17,28.72,29.49,27.6,27.72,613100,0
2015-11-18,27.72,28.9,27.32,28.86,665900,0
2015-11-19,29.1,29.98,28.93,29.33,955700,0
2015-11-20,29.41,29.83,28.96,29.15,524200,0
2015-11-23,29.04,29.22,28.26,28.47,584200,0
2015-11-24,28.12,28.26,26.64,26.68,827000,0
2015-11-25,26.51,27.29,26.51,27.02,491300,0
2015-11-27,26.63,27.31,26,27.17,352200,0
2015-11-30,27.19,27.7,26.5,26.85,1333400,0
2015-12-01,26.98,27.08,25.85,26.03,584178,0
2015-12-02,26.07,26.71,25.7,25.86,487518,0
2015-12-03,26.2,26.3,25.27,25.63,740107,0
2015-12-04,25.59,26.39,25.39,25.62,571500,0
2015-12-07,25.62,25.95,24.94,25.02,629600,0
2015-12-08,24.62,24.98,24.12,24.21,849678,0
2015-12-09,24.25,25.57,24.2,25.05,688900,0
2015-12-10,25,25.57,24.86,25,1067100,0
2015-12-11,24.57,24.81,23.7,24.03,629200,0
2015-12-14,24.12,24.12,23.34,23.49,340477,0
2015-12-15,23.67,24.97,23.58,24.56,954000,0
2015-12-16,24.69,26.29,24.51,26.13,846500,0
2015-12-17,26.3,27.55,26.04,26.79,887200,0
2015-12-18,26.49,28.82,26.42,28.76,832200,0
2015-12-21,28.76,28.97,27.64,28.36,681900,0
2015-12-22,28.15,28.9,28.02,28.67,560373,0
2015-12-23,28.56,28.85,26.88,28.35,664700,0
2015-12-24,28.35,29.9,27.77,29.11,295492,0
2015-12-28,28.83,28.94,27.51,27.76,600907,0
2015-12-29,27.99,27.99,26.88,27.21,413727,0
2015-12-30,27,27.52,26.8701,27.38,600533,0
2015-12-31,27.2,28.59,26.82,28.28,440439,0
2016-01-04,26.3,27.18,25.82,26,736051,0
2016-01-05,26.13,26.54,25.93,26.36,359594,0
2016-01-06,26.02,26.75,25.97,26.1,496898,0
2016-01-07,24.34,25.4699,24.3,25.15,582739,0
2016-01-08,25.42,25.97,24.72,24.87,804378,0
2016-01-11,25.01,25.06,23.14,23.48,852194,0
2016-01-12,23.5,24.56,23.29,23.67,644722,0
2016-01-13,23.98,24.24,22.73,22.94,429774,0
2016-01-14,22.95,23.83,22.908,23.02,628169,0
2016-01-15,22.05,22.89,21.37,21.67,801631,0
2016-01-19,22.56,22.67,20.88,21.05,506700,0
2016-01-20,20.43,21.62,19.58,21.42,550941,0
2016-01-21,21.42,21.42,20.16,21.05,688351,0
2016-01-22,21.94,22.25,19.73,19.89,774553,0
2016-01-25,19.93,20.51,19.86,20.04,598029,0
2016-01-26,19.97,20.05,18.77,19.57,929182,0
2016-01-27,19.5,20.0144,18.57,18.7,945231,0
2016-01-28,19.02,19.3499,18.18,18.28,904772,0
2016-01-29,18.8,18.9,18.37,18.65,946730,0
2016-02-01,18.54,19.19,18.1301,18.2,572983,0
2016-02-02,18.12,18.24,17,17.47,574219,0
2016-02-03,17.57,17.98,16.7,17.87,540962,0
2016-02-04,17.72,19.4,17.72,19.1,774468,0
2016-02-05,18.97,19.177,18.181,18.3,314364,0
2016-02-08,18.03,18.28,17.24,17.32,280256,0
2016-02-09,17.06,17.26,16.44,16.47,582645,0
2016-02-10,16.67,17.24,16.4401,16.57,387646,0
2016-02-11,16.36,16.81,16.09,16.41,396286,0
2016-02-12,16.67,17.23,16.63,17.21,467149,0
2016-02-16,17.58,19.17,17.58,19.06,643809,0
2016-02-17,19.3,21.15,19.3,20.82,1228520,0
2016-02-18,21,21.48,19.18,19.68,674279,0
2016-02-19,19.7,19.94,18.7,19.81,591802,0
2016-02-22,20.29,21.99,20.29,21.9,793807,0
2016-02-23,21.75,21.8,20.57,20.64,567062,0
2016-02-24,20.21,20.78,18.91,20.57,590612,0
2016-02-25,20.06,20.298,19.31,20.22,284736,0
2016-02-26,20.51,21.29,20.2,20.94,468587,0
2016-02-29,20.5,20.79,20.001,20.69,237081,0
2016-03-01,21.14,22.0999,20.982,21.6,322186,0
2016-03-02,21.73,22.1248,21.29,21.61,456031,0
2016-03-03,21.6,22.1,21.41,22.04,335828,0
2016-03-04,22.02,23.9,22,23.14,570168,0
2016-03-07,23.43,23.8299,22.85,23.55,641560,0
2016-03-08,23.98,26.3,23.01,24.71,3065536,0
2016-03-09,25.34,26.03,25.01,25.55,1139188,0
2016-03-10,25.9,25.9,23.95,24.04,979008,0
2016-03-11,24.36,25.44,23.44,25.38,1362145,0
2016-03-14,25.32,25.6,24.58,24.67,281874,0
2016-03-15,24.54,24.96,24.08,24.56,578240,0
2016-03-16,24.52,26.19,24.5,25.98,494016,0
2016-03-17,25.46,27,25.11,26.87,964610,0
2016-03-18,27,28.38,26.81,27.44,1023200,0
2016-03-21,27.42,27.948,25.93,26.21,639240,0
2016-03-22,26.14,26.54,25.2,26.3,409008,0
2016-03-23,26.17,26.4199,24.41,24.57,477587,0
2016-03-24,24.35,25.1,24,24.75,497996,0
2016-03-28,24.85,24.85,23.81,23.93,635868,0
2016-03-29,23.9,25.02,23.42,24.88,810031,0
2016-03-30,25.29,25.42,24.69,24.91,348190,0
2016-03-31,24.88,25.25,24.7,24.79,227546,0
2016-04-01,24.57,26.74,24.57,25.79,609830,0
2016-04-04,25.93,26.64,25.66,25.78,362581,0
2016-04-05,25.61,26.35,25.61,26.12,652395,0
2016-04-06,26.25,27.71,26.1,26.79,548308,0
2016-04-07,26.16,26.54,25.41,26.13,755088,0
2016-04-08,26.16,27.5,26.12,26.8,482313,0
2016-04-11,27.16,27.1639,26.53,26.85,348892,0
2016-04-12,27.05,27.52,26.61,27.42,379109,0
2016-04-13,27.8,28.6,27.73,28.02,315353,0
2016-04-14,28,28.02,27.45,27.54,204713,0
2016-04-15,27.51,27.62,26.76,27.06,737614,0
2016-04-18,27.19,28.47,26.75,28.39,637952,0
2016-04-19,28.3,28.56,27.5,28.04,510315,0
2016-04-20,28.03,28.2,27.55,27.82,379426,0
2016-04-21,27.8,28,27.01,27.32,246998,0
2016-04-22,27.57,27.57,26.82,27.54,381440,0
2016-04-25,27.32,27.5,24.83,24.83,848205,0
2016-04-26,24.88,25.34,24.29,24.79,959724,0
2016-04-27,24.7,25.12,24.49,24.73,343089,0
2016-04-28,24.89,25.33,24.61,24.98,399851,0
2016-04-29,25.15,25.65,24.34,24.96,815035,0
2016-05-02,24.65,25.11,24.65,24.75,329146,0
2016-05-03,24.75,24.995,24.5,24.5,381984,0
2016-05-04,24.54,25.35,24.52,24.94,256754,0
2016-05-05,25.21,25.84,25.14,25.41,567265,0
2016-05-06,25.14,26.24,25.14,25.56,312448,0
2016-05-09,25.33,25.42,24.02,24.03,459152,0
2016-05-10,24.17,25.05,24.1,24.86,255012,0
2016-05-11,24.7,24.88,24.17,24.33,377328,0
2016-05-12,24.36,24.79,23.62,24.56,821165,0
2016-05-13,24.6,24.705,20.45,21.44,1682399,0
2016-05-16,20.72,21.3,19.55,19.58,1100280,0
2016-05-17,19.42,19.975,19.2301,19.33,526165,0
2016-05-18,19.34,19.34,18.28,18.61,786704,0
2016-05-19,18.54,19.28,18.01,18.96,957586,0
2016-05-20,19,19.28,18.5,18.62,644540,0
2016-05-23,18.6,18.66,17.5,17.93,1008283,0
2016-05-24,18.3,19.1,17.74,18.96,571525,0
2016-05-25,18.93,19.77,18.93,19.22,773126,0
2016-05-26,19.26,19.76,19.11,19.57,352653,0
2016-05-27,19.66,20.53,19.5,20.11,593799,0
2016-05-31,20.37,20.8,19.86,20.29,779420,0
2016-06-01,20.5,20.9299,19.87,19.99,799823,0
2016-06-02,19.99,20.5,19.88,20.48,340484,0
2016-06-03,20.48,20.87,20.27,20.46,525679,0
2016-06-06,22.45,23.89,22.41,22.95,1339643,0
2016-06-07,23.1,24.08,23.1,23.88,1300130,0
2016-06-08,24.03,25.7799,24.02,25.31,1589028,0
2016-06-09,25.01,25.08,24.25,24.76,746874,0
2016-06-10,24.29,24.57,22.535,22.58,1193632,0
2016-06-13,22.6,23.75,22.49,23.15,537137,0
2016-06-14,23,24.09,22.96,24.04,885552,0
2016-06-15,24.02,25.13,23.78,24.93,739462,0
2016-06-16,24.81,25.85,24.55,25.51,1015023,0
2016-06-17,25.59,26.7,25.09,26.08,749624,0
2016-06-20,26.36,26.97,25.62,25.91,559450,0
2016-06-21,26.44,27.1,25.91,26.39,675169,0
2016-06-22,26.5,26.59,25.53,25.83,733220,0
2016-06-23,26.13,27.06,25.59,27.05,391489,0
2016-06-24,25.56,26.64,25.11,26.14,402386,0
2016-06-27,25.88,25.88,24.99,25.45,627514,0
2016-06-28,25.5,27.34,25.45,27,708374,0
2016-06-29,27.45,28.05,26.99,27.61,617012,0
2016-06-30,27.5,27.5,26.68,26.96,373014,0
2016-07-01,26.96,27.37,26.735,27.27,278039,0
2016-07-05,26.91,26.9199,25.77,26.5,304971,0
2016-07-06,26.32,26.32,25.18,25.38,461537,0
2016-07-07,25.35,26.68,25.27,26.46,327303,0
2016-07-08,27.28,28.86,27.2175,27.51,561752,0
2016-07-11,27.9,28.9,27.53,27.92,779228,0
2016-07-12,28.29,28.75,27.89,28,419632,0
2016-07-13,27.98,27.98,27.055,27.68,150771,0
2016-07-14,27.98,28.23,27.6,28,702491,0
2016-07-15,27.8,27.91,26.88,27.15,236373,0
2016-07-18,27.2,28.13,27.128,27.96,441644,0
2016-07-19,27.99,28.59,27.71,27.8,934418,0
2016-07-20,28.15,29.09,27.94,28.67,621708,0
2016-07-21,28.9,29.189,27.85,27.89,474063,0
2016-07-22,27.8,28.075,26.85,27,436617,0
2016-07-25,26.75,26.95,25.42,26.41,582415,0
2016-07-26,26.09,27.53,25.93,27.5,331888,0
2016-07-27,27.7,28.12,27.41,27.53,310433,0
2016-07-28,27.5,27.81,26.82,27.76,253617,0
2016-07-29,27.56,27.88,27.14,27.5,243633,0
2016-08-01,27.61,28.43,27.2373,28,466794,0
2016-08-02,28.64,28.64,27.74,28.08,406409,0
2016-08-03,28,28.3188,27.4,27.4,531921,0
2016-08-04,27.41,27.81,27.37,27.51,309787,0
2016-08-05,27.59,28.31,27.59,28.26,489202,0
2016-08-08,28.4,29.15,26.53,26.98,1074771,0
2016-08-09,26.79,27.86,25.39,26.22,816658,0
2016-08-10,25.5,27.45,25.5,26.84,560943,0
2016-08-11,26.14,26.14,25.42,25.64,505611,0
2016-08-12,25.87,26.089,25.3,25.48,383308,0
2016-08-15,25.61,26.35,25.49,26.25,491134,0
2016-08-16,26.24,27.08,25.8,26.65,443925,0
2016-08-17,26.8,27.47,26.56,27.09,494760,0
2016-08-18,27.4,27.58,26.5,27.12,438932,0
2016-08-19,27,27.76,26.9599,27.5,264905,0
2016-08-22,27.8,27.8,27.31,27.5,339830,0
2016-08-23,27.6,27.74,27.365,27.58,264858,0
2016-08-24,27.68,28.48,25.88,26.02,920686,0
2016-08-25,26.06,26.28,25.2,25.5,811528,0
2016-08-26,25.35,26.29,25,25.13,424964,0
2016-08-29,25.12,25.58,25,25.41,380883,0
2016-08-30,25.49,26.12,25.49,25.88,485587,0
2016-08-31,26.45,26.48,24.66,25.24,608879,0
2016-09-01,26.13,26.17,25.48,26.04,580192,0
2016-09-02,26.39,26.39,25.54,26.23,371866,0
2016-09-06,26.45,26.98,26.32,26.52,319807,0
2016-09-07,26.61,26.77,26.03,26.74,387991,0
2016-09-08,26.64,26.89,26.43,26.65,203329,0
2016-09-09,26.5,26.6,26.16,26.43,290561,0
2016-09-12,25.86,26.72,25.8,26.41,312647,0
2016-09-13,25.85,26.485,25.74,26.23,446726,0
2016-09-14,26.12,27.36,26.05,26.35,483001,0
2016-09-15,26.5,26.68,26.095,26.28,183266,0
2016-09-16,26.11,26.42,25.59,25.64,247471,0
2016-09-19,26.34,26.78,25.7,26.52,348257,0
2016-09-20,26.78,26.89,26.45,26.58,171161,0
2016-09-21,26.8,30.29,26.705,30.02,1403430,0
2016-09-22,30.25,31.39,29.37,30.2,2103850,0
2016-09-23,30.3,31,29.91,30.9,1080550,0
2016-09-26,30.59,31,30.32,30.91,932999,0
2016-09-27,30.9,33.16,30.77,32.68,1788527,0
2016-09-28,32.74,32.7599,30.31,31.32,750861,0
2016-09-29,31.37,31.37,30.01,30.17,639975,0
2016-09-30,30.38,30.38,29.06,29.08,740032,0
2016-10-03,29.35,29.79,29.13,29.52,371468,0
2016-10-04,29.66,29.94,29.35,29.9,299886,0
2016-10-05,30.04,31.75,30.04,30.47,597263,0
2016-10-06,30.35,30.3636,29.36,29.82,215356,0
2016-10-07,29.76,30.13,28.88,28.91,206252,0
2016-10-10,28.8,29.95,28.68,29.62,225610,0
2016-10-11,29.34,29.63,28.03,28.17,404116,0
2016-10-12,28.19,28.21,27.05,27.17,387974,0
2016-10-13,26.72,27.2279,26.02,27.07,436821,0
2016-10-14,27.45,27.81,27.34,27.48,307329,0
2016-10-17,27.15,27.4,26.53,26.82,387833,0
2016-10-18,27.37,27.37,26.56,26.82,275336,0
2016-10-19,27,27.1,26.6756,26.69,262882,0
2016-10-20,26.79,26.79,26.091,26.38,210410,0
2016-10-21,26.18,26.25,25.2505,25.99,516706,0
2016-10-24,26.4,26.47,25.74,25.82,266338,0
2016-10-25,25.84,26.4,25.49,25.6,737379,0
2016-10-26,25.5,27.78,25.5,26.29,1236819,0
2016-10-27,26.6,26.6,25.69,25.81,500814,0
2016-10-28,25.85,26.13,25.47,25.51,450870,0
2016-10-31,25.62,25.98,25.19,25.53,405134,0
2016-11-01,25.61,25.7,25.35,25.6,314047,0
2016-11-02,25.49,26.2934,25.14,26.01,1006927,0
2016-11-03,25.89,26.04,25,25.01,401906,0
2016-11-04,25,25.41,24.99,25.33,499961,0
2016-11-07,25.68,25.99,25.45,25.65,261858,0
2016-11-08,25.7,25.7,24.95,25.07,505663,0
2016-11-09,24.78,25.78,23,25.25,756610,0
2016-11-10,25,25.7253,24.42,24.81,1257527,0
2016-11-11,24.55,24.59,23.45,24.05,818069,0
2016-11-14,24.11,24.25,22.53,22.58,958355,0
2016-11-15,22.5,23.46,22.5,22.9,716506,0
2016-11-16,22.68,23.04,22.29,22.36,1264682,0
2016-11-17,22.36,22.55,22.148,22.48,390609,0
2016-11-18,22.51,22.81,22.23,22.4,318693,0
2016-11-21,22.51,23.07,22.39,22.76,399479,0
2016-11-22,23.03,23.29,22.32,22.77,649130,0
2016-11-23,22.54,22.95,21.89,22.52,422391,0
2016-11-25,22.6,23.22,22.6,23.03,231217,0
2016-11-28,23.1,23.995,22.9,23.02,870351,0
2016-11-29,23.03,23.37,22.555,23.2,1119578,0
2016-11-30,23.22,23.79,22.52,22.55,384666,0
2016-12-01,22.29,22.82,21.3,21.39,1159096,0
2016-12-02,21.23,21.65,20.65,20.74,633395,0
2016-12-05,20.78,20.81,20.18,20.41,664216,0
2016-12-06,20.5,20.74,19.7,19.94,475048,0
2016-12-07,19.96,19.96,19.32,19.44,510393,0
2016-12-08,19.34,19.66,19,19.26,759752,0
2016-12-09,19.2,20.01,19.2,19.78,419695,0
2016-12-12,19.59,19.6395,18.93,18.95,484392,0
2016-12-13,19.07,19.235,18.16,18.25,748163,0
2016-12-14,18.16,18.33,17.63,17.68,822363,0
2016-12-15,17.64,17.6647,16.56,16.76,842725,0
2016-12-16,16.76,18.19,16.76,17.75,1203843,0
2016-12-19,17.81,18.25,17.39,17.71,860563,0
2016-12-20,17.75,18.23,17.75,18.09,606688,0
2016-12-21,18.05,19.95,18.05,19.16,1130581,0
2016-12-22,19.15,20.1,18.97,19.98,1310125,0
2016-12-23,19.96,20.7,19.78,20.49,1151043,0
2016-12-27,20.59,20.72,20.24,20.5,560618,0
2016-12-28,20.47,20.47,19.6,19.8,594427,0
2016-12-29,19.89,20.1,18.88,19.01,652774,0
2016-12-30,19,19.27,18.82,18.94,486368,0
2017-01-03,19.21,19.8663,19.13,19.74,239425,0
2017-01-04,19.7,20.46,19.7,20.24,329710,0
2017-01-05,20.34,21.52,20.34,21.44,418491,0
2017-01-06,21.47,21.55,20.77,21.27,339843,0
2017-01-09,21.33,21.46,21.12,21.33,156861,0
2017-01-10,21.42,22.085,21.34,22.01,372356,0
2017-01-11,21.99,22.769,21.7,22.66,465640,0
2017-01-12,22.4,22.4,21.42,21.94,557192,0
2017-01-13,22.03,22.44,21.8,22.23,289192,0
2017-01-17,22.13,22.23,21.21,21.4,505806,0
2017-01-18,21.55,21.62,21.0499,21.29,444000,0
2017-01-19,21.28,21.34,20.7,20.82,602310,0
2017-01-20,20.85,21.08,20.455,20.49,441128,0
2017-01-23,20.4,20.63,20.04,20.52,366377,0
2017-01-24,20.74,21.89,20.68,21.8,537918,0
2017-01-25,21.8,22.22,21.53,21.73,361287,0
2017-01-26,21.81,22.07,21.31,21.57,225855,0
2017-01-27,21.48,21.5,20.3,20.33,512376,0
2017-01-30,20.25,20.25,19.1,19.5,479673,0
2017-01-31,19.54,19.55,19.04,19.5,348028,0
2017-02-01,19.6,19.6,18.89,18.99,557792,0
2017-02-02,18.97,19.159,18.64,18.77,405510,0
2017-02-03,18.77,19.05,18.53,18.97,507118,0
2017-02-06,19.02,19.12,18.69,18.98,370163,0
2017-02-07,19.2,19.88,18.87,19.54,1014243,0
2017-02-08,19.58,19.965,19.15,19.83,486756,0
2017-02-09,19.93,21.27,19.87,20,1119217,0
2017-02-10,20,20.57,20,20.18,403294,0
2017-02-13,20.2,20.63,19.8,20.38,551255,0
2017-02-14,20.39,20.57,19.88,19.93,510495,0
2017-02-15,19.96,20.14,18.77,18.79,905573,0
2017-02-16,18.9,19.37,18.87,18.96,622823,0
2017-02-17,18.93,19,18.56,18.75,347744,0
2017-02-21,18.88,19.25,18.64,18.85,421702,0
2017-02-22,18.74,18.78,18.04,18.52,1321075,0
2017-02-23,18.78,19.8,18.48,19.47,1019608,0
2017-02-24,19.19,19.62,18.89,19.29,416754,0
2017-02-27,19.19,19.78,19,19.43,476213,0
2017-02-28,19.51,19.53,18.9,19.06,594461,0
2017-03-01,20.12,20.28,19.28,19.53,1406922,0
2017-03-02,19.5,20.2,19.02,19.96,1766604,0
2017-03-03,19.9,22.2,19.895,21.75,1453092,0
2017-03-06,21.9,22.85,21.49,21.9,3334225,0
2017-03-07,21.78,22.59,21.56,22.08,1692615,0
2017-03-08,22.22,24.1758,21.67,23.85,1252177,0
2017-03-09,23.5,24.595,22.96,24.45,1360669,0
2017-03-10,24.44,24.55,23.9,24.48,596237,0
2017-03-13,24.49,26,24.49,25.8,915932,0
2017-03-14,25.77,25.97,24.89,25.57,1187295,0
2017-03-15,25.49,25.82,24.65,25.2,827752,0
2017-03-16,25.41,26.73,25.41,26.03,762350,0
2017-03-17,26,26.06,24.15,25.28,952407,0
2017-03-20,25.27,25.79,24.96,25.27,545542,0
2017-03-21,25.45,25.47,24.28,24.62,537382,0
2017-03-22,24.6,24.9,24.03,24.3,530834,0
2017-03-23,24.16,25.09,24.115,24.92,595076,0
2017-03-24,25,26.14,24.91,25.64,1518446,0
2017-03-27,25.11,26,24.3,25.9,499995,0
2017-03-28,25.9,26.52,25.51,26.2,622093,0
2017-03-29,26.08,26.8,26,26.36,473297,0
2017-03-30,26.39,26.39,25.04,25.26,735160,0
2017-03-31,25.11,25.68,24.91,25.61,446750,0
2017-04-03,25.55,25.7199,24.9,25.48,569044,0
2017-04-04,25.36,25.4888,24.55,25.06,582396,0
2017-04-05,25.1,25.3,24.14,24.19,678850,0
2017-04-06,24.06,24.6,23.58,23.88,511625,0
2017-04-07,23.92,23.99,23.22,23.48,366243,0
2017-04-10,23.43,24.75,23.3,24.04,465373,0
2017-04-11,24,24.36,23.34,23.8,416535,0
2017-04-12,23.9,24.42,23.81,23.95,281766,0
2017-04-13,23.9,24.12,23.47,23.6,259987,0
2017-04-17,23.67,24.13,23.51,24.04,196386,0
2017-04-18,24.09,24.18,23.72,24,242938,0
2017-04-19,24.07,24.82,24.07,24.58,378243,0
2017-04-20,25.27,25.7,24.62,25.2,851348,0
2017-04-21,25.09,27.88,25.06,27.01,2711174,0
2017-04-24,27.69,27.92,26.97,27.75,1094204,0
2017-04-25,27.91,31.08,27.8,30.71,2105069,0
2017-04-26,31,31.625,30.5,31.16,1254973,0
2017-04-27,31.46,31.46,30.51,30.79,401502,0
2017-04-28,30.67,30.67,29.18,29.32,1049134,0
2017-05-01,29.57,29.87,29.16,29.49,285190,0
2017-05-02,29.47,29.705,28.28,28.29,687117,0
2017-05-03,28.25,28.25,27.21,27.57,705225,0
2017-05-04,27.5,28.06,26.91,27.22,771838,0
2017-05-05,27.21,27.78,26.78,27.7,528171,0
2017-05-08,27.99,29.36,27.99,28.67,1113250,0
2017-05-09,28.7,29.92,28.7,29.46,1050326,0
2017-05-10,29.4,30.31,29.29,29.69,807784,0
2017-05-11,27.7,30.1,26.685,29.49,2258968,0
2017-05-12,29.88,32.14,29.88,31.1,1526252,0
2017-05-15,31.5,31.84,30.2369,30.49,772417,0
2017-05-16,30.81,31.71,30.32,31.03,1127604,0
2017-05-17,30.38,31.8172,30.35,30.42,1096620,0
2017-05-18,29.99,31.29,29.2803,30.46,838848,0
2017-05-19,30.68,32.8,30.6,32.23,1950371,0
2017-05-22,32.61,34.18,32.32,32.48,1299492,0
2017-05-23,32.51,33.15,31.795,32.07,956835,0
2017-05-24,32.3,32.36,30.8523,31.46,848365,0
2017-05-25,31.72,32.1,28.47,28.84,1630785,0
2017-05-26,29,29.91,28.78,29.25,827031,0
2017-05-30,29.04,29.305,26.8301,27.33,1359050,0
2017-05-31,27.38,28,25.75,26.34,1616409,0
2017-06-01,26.5,27.38,25.95,27.21,779100,0
2017-06-02,27.26,27.87,27.06,27.64,751278,0
2017-06-05,27.75,28.75,27.04,27.41,1454133,0
2017-06-06,27.7,29.31,27.67,28.71,967259,0
2017-06-07,28.91,30.63,28.82,30.02,966844,0
2017-06-08,31.02,31.66,28.7,29.17,1139101,0
2017-06-09,29.2,29.56,27.3,27.94,729837,0
2017-06-12,27.8,28.47,27.01,27.81,693781,0
2017-06-13,28.09,28.58,26.84,27.26,461956,0
2017-06-14,27.5,27.52,26.8,27.26,508724,0
2017-06-15,27.01,27.45,26.24,27.35,517208,0
2017-06-16,27.35,27.7,26.693,27.02,304493,0
2017-06-19,27.5,28.65,27.39,28.13,704711,0
2017-06-20,28.02,28.75,27.8,28,708181,0
2017-06-21,28,29.05,27.89,28.96,443567,0
2017-06-22,29,29.78,28.56,28.84,427347,0
2017-06-23,28.81,29.49,28.59,29.41,391211,0
2017-06-26,29.5,29.8,28.25,28.87,638606,0
2017-06-27,28.82,29.44,28.36,28.71,500823,0
2017-06-28,28.81,29.29,28.38,29.14,334779,0
2017-06-29,29.04,29.1,28.12,28.71,337675,0
2017-06-30,28.79,29,28.36,28.75,249650,0
2017-07-03,28.91,29.87,28.26,29.59,403831,0
2017-07-05,29.58,29.83,27.97,28.26,541767,0
2017-07-06,28,28.5,27.51,28.05,466420,0
2017-07-07,28.17,28.78,28.11,28.5,238521,0
2017-07-10,28.49,29.9,28.47,29.36,511821,0
2017-07-11,29.5,30.37,29.342,30.03,1202547,0
2017-07-12,30.07,30.91,29.62,30.41,401770,0
2017-07-13,30.53,31.42,30.04,30.25,685862,0
2017-07-14,30.25,30.7494,30.17,30.35,275676,0
2017-07-17,30.5,30.9327,29.71,30.22,197974,0
2017-07-18,30.15,30.25,29.74,30.21,318900,0
2017-07-19,30.43,30.9,30.43,30.5,273903,0
2017-07-20,30.54,30.78,30.12,30.44,255871,0
2017-07-21,30.45,30.74,29.93,30.25,308169,0
2017-07-24,30.35,31.5,30.11,31,595624,0
2017-07-25,31.09,31.2625,30.69,30.98,295934,0
2017-07-26,30.97,31.45,30.75,31.12,646265,0
2017-07-27,31.2,32.33,29.31,29.9,1433148,0
2017-07-28,29.91,30.71,29.6,30.53,462672,0
2017-07-31,30.76,31.88,30.6116,31.6,655284,0
2017-08-01,31.78,31.99,31.05,31.42,410236,0
2017-08-02,31.44,32.01,30.29,30.45,370860,0
2017-08-03,30.46,32.1,30.32,31.64,528558,0
2017-08-04,31.7108,32.645,31.7108,32.23,574703,0
2017-08-07,32.69,37.81,32.4301,37.72,2132521,0
2017-08-08,37.37,38.57,34.06,37.63,1739730,0
2017-08-09,37.25,38,36,37.59,927537,0
2017-08-10,36.9,37.105,35.05,35.8,614598,0
2017-08-11,34.81,36.99,33.95,36.91,884996,0
2017-08-14,37.74,40.63,37.58,39.28,1881132,0
2017-08-15,37.6,39.28,36.66,37.88,1341816,0
2017-08-16,38.68,39.22,36.7,36.95,1149449,0
2017-08-17,37.24,37.25,35.54,36.37,1203067,0
2017-08-18,36.35,37.71,36.12,37,804253,0
2017-08-21,37.08,38.1,36.67,37.01,1030113,0
2017-08-22,37.13,39.66,37.05,39.17,1257440,0
2017-08-23,38.93,41.64,38.8527,39.99,1378954,0
2017-08-24,38.55,38.86,37.42,37.69,1927318,0
2017-08-25,38.09,38.35,36.55,37.39,922360,0
2017-08-28,37.26,37.27,34.16,34.97,1463377,0
2017-08-29,34.82,34.87,33.82,34.52,1467629,0
2017-08-30,34.85,34.92,34.21,34.86,947970,0
2017-08-31,35.13,35.835,34.94,35.8,1214838,0
2017-09-01,35.79,36.95,35.09,35.99,1348771,0
2017-09-05,35.72,36.66,34.74,36.45,1779293,0
2017-09-06,36.63,37.39,36.2,36.5,876237,0
2017-09-07,36.32,38.55,36,38.25,1562348,0
2017-09-08,37.97,39.15,37.75,38.14,835073,0
2017-09-11,38.72,39.45,38.44,38.6,705550,0
2017-09-12,38.69,39.59,38.341,39.33,767102,0
2017-09-13,39.39,40.86,39.17,40.71,1549633,0
2017-09-14,40.84,44.78,40.76,44.27,2197084,0
2017-09-15,44.24,45.84,44.21,44.32,1496561,0
2017-09-18,44.64,47.16,44.59,45.98,1003783,0
2017-09-19,46.2,47.77,45.75,46.91,959027,0
2017-09-20,46.79,47.82,46.07,47.5,1055447,0
2017-09-21,47.31,47.3695,44.9,45.4,1779584,0
2017-09-22,45.31,45.6,43.86,45.16,801792,0
2017-09-25,44.52,44.54,41.84,42.27,1262072,0
2017-09-26,42.68,43.5199,42.39,43.07,635993,0
2017-09-27,43.52,44.78,43.52,44.15,530007,0
2017-09-28,43.65,45.45,43.63,45.16,663966,0
2017-09-29,45.48,47,44.34,44.68,724469,0
2017-10-02,44.91,45.42,43.88,44.94,509284,0
2017-10-03,45.41,46.51,45.11,46.49,730072,0
2017-10-04,46.53,47.61,46.24,47,653703,0
2017-10-05,47.12,47.47,46.56,47.13,748891,0
2017-10-06,46.94,49.19,46.83,49.18,1153896,0
2017-10-09,49.47,50.61,49.3,50.04,1175501,0
2017-10-10,50,50.39,49.18,50.02,811108,0
2017-10-11,50,50.56,49.22,49.98,486803,0
2017-10-12,50,50.03,48.97,49.51,501857,0
2017-10-13,49.71,53.49,49.07,50.51,1271667,0
2017-10-16,51.51,53.6,50.86,53.21,1208087,0
2017-10-17,53.8,54.42,50.0042,50.7,1198682,0
2017-10-18,51.01,53.28,50.95,52.64,706017,0
2017-10-19,50.85,51.18,49.02,50.54,1232526,0
2017-10-20,51.04,51.44,50.01,50.16,881960,0
2017-10-23,50.5,51.39,50.1,50.2,632935,0
2017-10-24,50.39,51.29,50.1748,50.3,378468,0
2017-10-25,50.24,51.19,48.06,49.91,939858,0
2017-10-26,49.23,49.23,45.95,48.9,883767,0
2017-10-27,48.7,49.05,46.57,47.68,617826,0
2017-10-30,48.179,48.42,45.6,46.04,1533885,0
2017-10-31,45.17,46.09,44.35,45.17,1778525,0
2017-11-01,45.46,47.37,44.8601,46.01,1296083,0
2017-11-02,46.22,47,45.1042,45.79,1154225,0
2017-11-03,46,48.23,46,48.01,785061,0
2017-11-06,49.5,51.49,49.5,50.1,1228383,0
2017-11-07,50,53.365,49.85,50.58,1326844,0
2017-11-08,51.1,52.49,50.11,51.8,1540705,0
2017-11-09,51.62,51.63,48.26,49.41,985544,0
2017-11-10,49.57,50.57,46.06,46.92,1298542,0
