Date,Open,High,Low,Close,Volume,OpenInt
2012-02-10,14.4,15.35,14.14,14.24,894352,0
2012-02-13,14.62,14.8,13.13,13.16,853676,0
2012-02-14,13.22,13.48,11.82,12.59,902879,0
2012-02-15,12.78,13.19,12.28,12.48,405072,0
2012-02-16,12.69,13.48,12.32,12.66,1058582,0
2012-02-17,13,13.24,12.56,12.56,275086,0
2012-02-21,12.71,12.76,12.3,12.56,328939,0
2012-02-22,12.78,12.82,12,12,207897,0
2012-02-23,12.05,12.23,10.95,11.4,658077,0
2012-02-24,11.5,11.5,10.77,10.87,541400,0
2012-02-27,10.42,10.62,10.36,10.36,382419,0
2012-02-28,10.69,11,10.36,10.86,452002,0
2012-02-29,11.08,11.87,10.9,11.32,640300,0
2012-03-01,11.48,11.57,10.93,11.22,391664,0
2012-03-02,11.21,11.33,10.95,11,197465,0
2012-03-05,11.3,11.5,11,11.27,541815,0
2012-03-06,11.11,11.25,11,11.19,159029,0
2012-03-07,11.25,11.27,10.9,11.19,82997,0
2012-03-08,11.25,11.28,10.95,11.01,79515,0
2012-03-09,11.08,11.15,10.99,11.04,67680,0
2012-03-12,11.02,11.05,10.96,11.05,84908,0
2012-03-13,11.1,11.15,10.97,11.01,140448,0
2012-03-14,11.04,12.88,11,12.88,1555113,0
2012-03-15,13.12,13.48,11.88,12.52,1482692,0
2012-03-16,12.55,13.29,12.28,12.99,416784,0
2012-03-19,12.89,13.34,12.51,12.93,332050,0
2012-03-20,13.17,13.2,12.61,12.99,209049,0
2012-03-21,13.25,13.25,12.63,12.7,304508,0
2012-03-22,12.52,12.61,12.38,12.55,163225,0
2012-03-23,12.51,12.62,12.4,12.5,151411,0
2012-03-26,12.66,13.05,12.51,12.9,360743,0
2012-03-27,12.65,13.25,12.55,12.98,382795,0
2012-03-28,13.02,14.3,13.02,13.95,1063110,0
2012-03-29,13.95,14.64,12.85,13.84,913568,0
2012-03-30,13.85,14.75,13.72,14.74,5121307,0
2012-04-02,14.8,15.14,14.61,15.08,857103,0
2012-04-03,15.21,15.6,14.85,15.16,550357,0
2012-04-04,15.04,15.42,14.9,15.11,300550,0
2012-04-05,15.43,15.74,15.11,15.41,344128,0
2012-04-09,15.23,15.59,14.9,15.39,301492,0
2012-04-10,15.33,15.68,15,15.22,509697,0
2012-04-11,15.34,15.43,15,15.28,210943,0
2012-04-12,15.28,15.68,15.02,15.64,219821,0
2012-04-13,15.54,15.61,14.49,14.55,387824,0
2012-04-16,14.55,14.68,13.68,13.83,317237,0
2012-04-17,13.91,13.92,13.48,13.77,184734,0
2012-04-18,13.85,14.11,13.56,13.7,128885,0
2012-04-19,13.64,13.96,13.2,13.27,158343,0
2012-04-20,14.16,14.16,12.21,12.52,601997,0
2012-04-23,12.3,12.59,11.95,12.05,280245,0
2012-04-24,12.09,12.85,12,12.49,178399,0
2012-04-25,12.61,12.75,12.23,12.47,207935,0
2012-04-26,12.37,13.75,12.32,13.69,313619,0
2012-04-27,13.59,14.25,13.34,14.17,216887,0
2012-04-30,14.1,14.74,13.75,14.64,444333,0
2012-05-01,14.6,15.05,13.76,14.75,274809,0
2012-05-02,14.5,14.82,13.8,14.75,295311,0
2012-05-03,14.69,14.93,13.99,14.05,165633,0
2012-05-04,13.98,14.05,13.33,13.48,116092,0
2012-05-07,13.41,15.12,13.1,13.6,255842,0
2012-05-08,13.56,14.1,13.17,13.38,90867,0
2012-05-09,13.19,14.25,13.19,14.05,195926,0
2012-05-10,14.16,14.3,13.96,14.2,72447,0
2012-05-11,14.07,14.56,13.94,14.43,116478,0
2012-05-14,14.32,14.32,13.45,13.75,187235,0
2012-05-15,13.73,13.91,13.61,13.78,90365,0
2012-05-16,13.89,13.96,13.21,13.48,146849,0
2012-05-17,13.88,14.01,13.41,13.55,297100,0
2012-05-18,13.9,13.95,13.14,13.59,309837,0
2012-05-21,13.57,13.93,13.13,13.91,169119,0
2012-05-22,13.92,14.5,13.2,13.45,188516,0
2012-05-23,13.38,13.38,12.56,12.95,327855,0
2012-05-24,12.91,13.1,12.45,12.72,195516,0
2012-05-25,12.79,12.8,12.44,12.5,121787,0
2012-05-29,12.59,13.4,12.59,12.97,139876,0
2012-05-30,12.87,12.97,12.4,12.4,123729,0
2012-05-31,12.19,12.5,11.85,12.14,504162,0
2012-06-01,11.93,12.07,11.51,11.57,386127,0
2012-06-04,11.62,11.85,11.03,11.18,226232,0
2012-06-05,11.27,11.9,11.12,11.82,173037,0
2012-06-06,11.86,12.5,11.86,12.3,117224,0
2012-06-07,12.43,12.58,12.04,12.1,133438,0
2012-06-08,12.05,12.26,11.62,12.03,138785,0
2012-06-11,12.12,12.4,11.92,11.98,130632,0
2012-06-12,12.11,12.13,11.79,11.96,178430,0
2012-06-13,11.88,12.06,11.54,11.66,202994,0
2012-06-14,11.64,11.95,11.51,11.93,166510,0
2012-06-15,11.88,12.05,11.81,12,359642,0
2012-06-18,11.92,12.24,11.82,12.05,284970,0
2012-06-19,12.1,12.45,12,12.14,199646,0
2012-06-20,12.13,12.3,11.96,12.07,115429,0
2012-06-21,12.05,12.1,11.55,11.69,165259,0
2012-06-22,11.79,12.28,11.68,12.14,1123341,0
2012-06-25,11.9,12.15,11.6,11.68,126232,0
2012-06-26,11.64,11.99,11.61,11.76,153369,0
2012-06-27,11.77,11.85,11.41,11.63,94015,0
2012-06-28,11.58,11.66,11.14,11.32,125754,0
2012-06-29,11.47,11.48,11.186,11.4,216890,0
2012-07-02,11.51,11.67,10.93,11.09,332669,0
2012-07-03,11.01,11.39,10.93,11.37,101967,0
2012-07-05,11.29,11.44,10.96,10.99,157864,0
2012-07-06,10.86,11.3,10.82,10.97,164094,0
2012-07-09,10.99,11.12,10.86,10.99,85520,0
2012-07-10,11.03,11.03,10.3,10.31,166055,0
2012-07-11,10.37,10.37,9.45,9.49,474193,0
2012-07-12,9.7,9.7,8.79,8.9,500583,0
2012-07-13,8.97,9.07,8.8,8.92,275986,0
2012-07-16,8.92,9.2,8.92,9,75100,0
2012-07-17,9,9,8.1,8.5,671318,0
2012-07-18,8.55,9.25,8.42,9.25,449801,0
2012-07-19,9.27,9.27,8.78,9.09,156287,0
2012-07-20,9.02,9.02,8.76,8.85,175850,0
2012-07-23,8.72,8.73,8.32,8.36,181835,0
2012-07-24,8.43,8.55,8.08,8.13,170512,0
2012-07-25,8.2,8.43,8.1,8.23,87122,0
2012-07-26,8.32,8.36,8.11,8.34,98926,0
2012-07-27,8.37,8.71,8.19,8.63,231395,0
2012-07-30,8.6,8.87,8.52,8.6,96856,0
2012-07-31,8.58,8.59,8.31,8.38,280859,0
2012-08-01,8.4,8.63,8.25,8.33,193175,0
2012-08-02,8.26,8.52,8.15,8.24,188387,0
2012-08-03,8.4,8.82,8.3,8.32,177783,0
2012-08-06,8.67,8.67,8.18,8.47,210791,0
2012-08-07,8.1,8.36,8,8.15,439656,0
2012-08-08,8.1,8.2,7.98,8.01,253695,0
2012-08-09,8.04,8.32,8,8.19,210345,0
2012-08-10,8.25,8.28,8.05,8.12,90551,0
2012-08-13,8.23,8.23,8.05,8.09,75028,0
2012-08-14,8.17,8.17,7.97,8,160420,0
2012-08-15,8,8.17,7.95,8.13,139363,0
2012-08-16,8.12,8.15,8,8.11,123358,0
2012-08-17,8.08,8.22,8.02,8.15,145459,0
2012-08-20,8.13,8.26,8.12,8.24,86538,0
2012-08-21,8.23,8.73,8.14,8.22,267087,0
2012-08-22,8.13,8.4699,8.1,8.21,89182,0
2012-08-23,8.23,8.38,8.1,8.25,108941,0
2012-08-24,8.21,8.4399,7.98,8.04,397379,0
2012-08-27,8.06,8.0789,7.77,7.8,330516,0
2012-08-28,7.79,7.97,7.2,7.32,611314,0
2012-08-29,7.36,7.53,6.98,7.32,304134,0
2012-08-30,7.26,7.46,7.1,7.32,161178,0
2012-08-31,7.39,7.39,6.87,7.18,393831,0
2012-09-04,7.18,7.21,6.58,6.68,603939,0
2012-09-05,6.65,6.68,6.38,6.48,364668,0
2012-09-06,6.51,7.33,6.48,7.015,691400,0
2012-09-07,7.03,7.3,7.03,7.22,151482,0
2012-09-10,7.19,7.35,7.09,7.1,147634,0
2012-09-11,6.91,7.32,6.91,7.13,167322,0
2012-09-12,7.18,7.49,7.04,7.26,145985,0
2012-09-13,7.19,7.38,7.07,7.35,248952,0
2012-09-14,7.42,7.79,7.32,7.57,535750,0
2012-09-17,7.55,7.7,7.4,7.44,175400,0
2012-09-18,7.42,7.46,6.99,7.23,270144,0
2012-09-19,7.24,7.31,6.88,7.07,417363,0
2012-09-20,6.98,7.1,6.75,6.99,460256,0
2012-09-21,7.1,7.14,6.85,6.87,628145,0
2012-09-24,6.85,7.06,6.75,6.85,367300,0
2012-09-25,6.91,6.94,6.52,6.67,457904,0
2012-09-26,6.7,6.85,6.5,6.75,321911,0
2012-09-27,6.78,7.06,6.64,6.89,424288,0
2012-09-28,6.84,6.93,6.67,6.8,465645,0
2012-10-01,6.82,6.9,6.58,6.61,281498,0
2012-10-02,6.55,6.57,6.2,6.32,634853,0
2012-10-03,6.4,6.4,6.12,6.23,370448,0
2012-10-04,6.27,6.33,6.1,6.32,236423,0
2012-10-05,6.37,6.59,6.2801,6.58,278827,0
2012-10-08,6.53,6.5699,6.46,6.47,115533,0
2012-10-09,6.5,6.5,6.25,6.37,223610,0
2012-10-10,6.4,6.4299,6.19,6.28,209645,0
2012-10-11,6.34,6.37,6.08,6.11,244387,0
2012-10-12,6.13,6.2599,6.1,6.12,95343,0
2012-10-15,6.12,6.55,6.1118,6.54,291881,0
2012-10-16,6.6,6.66,6.4,6.47,251816,0
2012-10-17,6.51,6.75,6.4,6.67,216956,0
2012-10-18,6.65,6.73,6.4,6.71,177944,0
2012-10-19,6.63,6.64,6.35,6.39,311079,0
2012-10-22,6.38,6.49,6.34,6.43,112639,0
2012-10-23,6.35,6.39,6.25,6.3,210349,0
2012-10-24,6.35,6.4499,5.95,6.03,662478,0
2012-10-25,6.06,6.17,6,6.04,214274,0
2012-10-26,6.05,6.14,5.8,5.85,305600,0
2012-10-31,5.8,5.94,5.69,5.79,445422,0
2012-11-01,5.9,6.45,5.62,5.86,354589,0
2012-11-02,5.86,6.1,5.69,5.79,486274,0
2012-11-05,5.67,5.68,5.26,5.46,411904,0
2012-11-06,5.46,5.5299,5.35,5.44,321399,0
2012-11-07,5.36,5.52,5.2,5.26,426033,0
2012-11-08,5.21,5.25,5.01,5.04,275534,0
2012-11-09,5.01,5.18,4.91,5.14,364997,0
2012-11-12,5.15,5.28,5.05,5.21,222095,0
2012-11-13,5.16,5.195,5.06,5.14,183099,0
2012-11-14,5.15,5.18,4.52,4.54,460968,0
2012-11-15,4.66,5,4.52,4.93,601530,0
2012-11-16,5.35,5.43,4.73,4.82,989800,0
2012-11-19,4.9,5.46,4.85,5.43,755608,0
2012-11-20,5.4,5.4499,5.04,5.12,339199,0
2012-11-21,5.12,5.56,5.0491,5.53,321771,0
2012-11-23,5.55,5.77,5.52,5.67,239493,0
2012-11-26,5.63,5.94,5.6,5.84,265372,0
2012-11-27,5.81,5.98,5.73,5.82,365462,0
2012-11-28,5.72,5.95,5.7,5.82,152113,0
2012-11-29,5.8,5.97,5.75,5.89,248646,0
2012-11-30,5.89,6.1,5.77,6.1,3078114,0
2012-12-03,6.16,6.89,6.16,6.6999,845092,0
2012-12-04,6.71,6.78,6.361,6.61,304572,0
2012-12-05,6.65,6.78,6.18,6.3,452833,0
2012-12-06,6.27,7.35,6.27,7.31,794856,0
2012-12-07,7.39,7.4,7.13,7.32,520480,0
2012-12-10,7.5,7.65,7.32,7.62,564515,0
2012-12-11,7.77,8.05,7.5,8,697046,0
2012-12-12,8.19,8.25,7.86,7.99,1106731,0
2012-12-13,8,8.05,7.64,7.79,562850,0
2012-12-14,7.68,8,7.56,7.77,450524,0
2012-12-17,7.8,7.88,7.42,7.69,673569,0
2012-12-18,7.59,7.69,7.36,7.6697,541420,0
2012-12-19,7.65,7.86,7.5,7.7,306558,0
2012-12-20,7.65,7.8,7.4,7.61,508984,0
2012-12-21,7.5,7.75,7.31,7.68,766630,0
2012-12-24,7.68,7.7,7.47,7.47,118317,0
2012-12-26,7.55,7.6,7.3,7.3407,223862,0
2012-12-27,7.26,7.34,6.72,6.72,418879,0
2012-12-28,6.7,6.87,6.5,6.73,217907,0
2012-12-31,6.7,6.95,6.42,6.92,650368,0
2013-01-02,7.11,7.44,7,7.4,520751,0
2013-01-03,7.42,7.58,7.3,7.55,262164,0
2013-01-04,7.6,7.74,7.44,7.6,243723,0
2013-01-07,7.53,7.68,7.34,7.4491,189947,0
2013-01-08,7.46,7.68,7.29,7.4,436982,0
2013-01-09,7.5,7.69,7.29,7.3,397608,0
2013-01-10,7.36,7.4554,7.07,7.08,169354,0
2013-01-11,7.14,7.23,7,7.09,178875,0
2013-01-14,7.08,7.4,7.08,7.33,235160,0
2013-01-15,7.21,7.34,7.1308,7.26,143190,0
2013-01-16,7.26,7.28,7.14,7.23,213740,0
2013-01-17,7.24,7.55,7.15,7.53,597619,0
2013-01-18,7.51,7.66,7.14,7.16,462646,0
2013-01-22,7.15,7.75,7.03,7.66,557516,0
2013-01-23,7.64,7.97,7.55,7.84,485200,0
2013-01-24,7.88,7.94,7.75,7.91,508786,0
2013-01-25,7.93,8.11,7.87,8.11,728987,0
2013-01-28,8.14,8.14,7.76,7.88,468551,0
2013-01-29,7.82,7.85,7.2,7.49,768903,0
2013-01-30,7.38,7.86,7.12,7.85,691590,0
2013-01-31,7.82,8.05,7.43,8.05,632214,0
2013-02-01,8.07,8.1,7.64,7.81,468055,0
2013-02-04,7.85,8.74,7.81,8.71,1249850,0
2013-02-05,8.72,8.74,8.205,8.4,797215,0
2013-02-06,8.34,8.5,8.2,8.49,381219,0
2013-02-07,8.49,10.09,8.36,10.07,2162554,0
2013-02-08,10.32,14.25,10.26,13.91,9454825,0
2013-02-11,12.95,13.67,12.25,12.59,5133908,0
2013-02-12,12.45,13.14,12.27,12.41,1278415,0
2013-02-13,12.53,12.74,11.16,11.24,1631823,0
2013-02-14,11.28,11.4,10.62,11.24,1394429,0
2013-02-15,11.45,11.49,10.66,10.74,751819,0
2013-02-19,10.74,11.35,10.4,11.22,678963,0
2013-02-20,11.25,11.33,10.82,10.84,668676,0
2013-02-21,10.75,12.1,10.51,11.18,1287027,0
2013-02-22,11.6,11.98,11.04,11.59,1285610,0
2013-02-25,12.28,12.7,11.65,11.71,1705071,0
2013-02-26,10.8,12.7,10.68,12.13,1974439,0
2013-02-27,12.5,12.8,11.62,12.18,1763939,0
2013-02-28,12.12,12.6,12.12,12.5,1320797,0
2013-03-01,12.22,12.62,12.21,12.51,700566,0
2013-03-04,12.43,13.14,12.26,13,1191317,0
2013-03-05,13.11,13.32,12.83,13.2,677458,0
2013-03-06,13.06,13.22,13,13.19,568954,0
2013-03-07,13.15,13.66,13.01,13.45,683926,0
2013-03-08,13.71,13.74,13.035,13.47,720173,0
2013-03-11,13.39,14.24,13.32,13.9,669370,0
2013-03-12,13.85,14.47,13.51,14.34,968865,0
2013-03-13,14.86,16.16,14.69,15.6,3401900,0
2013-03-14,15.86,16.2,15.1,15.99,1835474,0
2013-03-15,15.93,17.12,15.85,16.93,2642830,0
2013-03-18,16.51,18.37,16.21,17.55,3219421,0
2013-03-19,17.74,18.25,16.96,17.54,1873891,0
2013-03-20,17.81,17.95,17.2,17.64,1396661,0
2013-03-21,17.63,17.82,16.75,16.99,957856,0
2013-03-22,17.11,17.3,16.2,16.38,1216647,0
2013-03-25,16.38,16.44,15.7,16.28,955350,0
2013-03-26,16.37,16.44,15.98,16.26,584773,0
2013-03-27,16.15,16.24,15.8,16.14,464717,0
2013-03-28,16.01,16.211,15.65,15.86,672962,0
2013-04-01,15.86,16.3,15.13,15.51,856339,0
2013-04-02,15.65,15.9,15.08,15.42,481287,0
2013-04-03,15.39,15.49,14.62,14.92,785502,0
2013-04-04,14.87,15.07,14.62,14.9,393290,0
2013-04-05,14.58,14.89,14.31,14.85,334084,0
2013-04-08,14.79,14.96,14.5,14.9,415924,0
2013-04-09,14.84,15.25,14.63,14.63,385517,0
2013-04-10,14.91,14.92,14.52,14.83,420952,0
2013-04-11,14.85,15.25,14.75,14.88,656121,0
2013-04-12,14.85,15.06,14.61,14.9,326971,0
2013-04-15,14.78,14.91,13.92,13.95,607185,0
2013-04-16,13.97,14.11,13.5,13.65,558810,0
2013-04-17,13.55,13.69,13,13.1,860155,0
2013-04-18,13.11,13.17,11.84,12.25,1926366,0
2013-04-19,12.138,12.54,12.03,12.28,419268,0
2013-04-22,12.21,12.51,11.926,12.49,515523,0
2013-04-23,14,17.07,14,15.9,4052128,0
2013-04-24,15.99,16.55,15.23,16.43,1401171,0
2013-04-25,16.54,17.77,16.54,16.95,1233515,0
2013-04-26,16.83,17.13,15.95,16.36,618652,0
2013-04-29,16.17,16.8,15.75,15.81,496812,0
2013-04-30,15.43,15.95,15.25,15.91,1569211,0
2013-05-01,15.79,16.03,15.06,15.2,979812,0
2013-05-02,15,15.59,14.7,15.17,765261,0
2013-05-03,15.47,15.7,15.1,15.31,478838,0
2013-05-06,15.31,16.25,15.31,15.76,1342652,0
2013-05-07,15.77,15.8,14.61,15.35,1196400,0
2013-05-08,15.35,15.35,14.91,15.1,666157,0
2013-05-09,15.05,15.35,14.84,15.19,478709,0
2013-05-10,15.21,15.25,14.89,15.02,552529,0
2013-05-13,15.03,16.24,14.9,16.02,1539859,0
2013-05-14,16.1,17.24,16.09,16.73,1836824,0
2013-05-15,16.6,16.68,15.91,16.12,842922,0
2013-05-16,16.09,16.38,15.37,15.45,647389,0
2013-05-17,15.51,15.89,15.39,15.67,425123,0
2013-05-20,15.88,16.24,15.61,15.7,504719,0
2013-05-21,15.66,15.94,15.1,15.23,662285,0
2013-05-22,14.99,15.17,14.68,14.9,995858,0
2013-05-23,14.79,14.96,14.27,14.61,547189,0
2013-05-24,14.35,14.54,14.06,14.22,577295,0
2013-05-28,14.66,15.07,14.09,14.44,688382,0
2013-05-29,14.36,15.19,14.18,14.76,873218,0
2013-05-30,14.8,15.15,14.41,14.49,406007,0
2013-05-31,14.44,15.09,14.24,14.49,520001,0
2013-06-03,14.67,14.99,14.1,14.21,584811,0
2013-06-04,14.29,14.49,13.92,14.09,352254,0
2013-06-05,14.05,14.05,13.14,13.25,917842,0
2013-06-06,13.21,13.54,13.08,13.52,492130,0
2013-06-07,13.62,14.107,13.361,13.97,342984,0
2013-06-10,14.04,14.32,13.85,13.99,259993,0
2013-06-11,13.78,13.9,13.5,13.65,267966,0
2013-06-12,13.76,13.95,13.49,13.53,454512,0
2013-06-13,13.5,13.69,13.33,13.62,176779,0
2013-06-14,13.56,13.73,13.35,13.37,131976,0
2013-06-17,13.53,13.92,13.53,13.75,250981,0
2013-06-18,13.83,13.99,13.53,13.63,329494,0
2013-06-19,13.56,13.69,13.09,13.15,393976,0
2013-06-20,12.83,13,12.265,12.47,769782,0
2013-06-21,12.53,12.7,12,12.46,838202,0
2013-06-24,12.24,12.44,11.9,12.25,347609,0
2013-06-25,12.43,12.88,12.22,12.87,560847,0
2013-06-26,13.09,13.49,12.74,12.79,279960,0
2013-06-27,12.89,13.65,12.76,13.45,553203,0
2013-06-28,13.43,13.9,13.13,13.7,714930,0
2013-07-01,13.83,14.16,13.76,13.98,317840,0
2013-07-02,13.99,14.05,13.75,13.86,266311,0
2013-07-03,13.73,13.91,13.35,13.69,121921,0
2013-07-05,14,14.2,13.8,13.91,186651,0
2013-07-08,14,14.166,13.96,14,251662,0
2013-07-09,14.08,14.27,13.79,14.13,309457,0
2013-07-10,14.23,16.36,14.23,15.94,2014661,0
2013-07-11,16.13,16.35,15.59,16.01,683550,0
2013-07-12,15.88,16.24,15.75,16,411191,0
2013-07-15,16,17.38,15.8,16.37,1100659,0
2013-07-16,16.35,16.64,16.16,16.29,1210296,0
2013-07-17,16.38,16.63,16.2,16.25,283904,0
2013-07-18,16.27,16.55,16.13,16.51,370445,0
2013-07-19,16.5,16.5,15.72,16.01,507851,0
2013-07-22,16.02,16.32,15.91,16.12,333908,0
2013-07-23,16.12,16.16,15.59,15.64,526252,0
2013-07-24,15.81,15.82,15.05,15.18,384380,0
2013-07-25,15.17,15.47,15,15.33,299059,0
2013-07-26,15.24,15.53,15.1,15.48,234925,0
2013-07-29,15.74,15.74,15.26,15.58,302942,0
2013-07-30,15.35,17,15.15,16.85,1062163,0
2013-07-31,16.78,17.65,15.35,16.06,2703556,0
2013-08-01,16.27,16.85,16.02,16.47,1465860,0
2013-08-02,16.41,16.6,16.25,16.34,567070,0
2013-08-05,16.35,16.49,16.25,16.46,458538,0
2013-08-06,16.55,16.55,16.13,16.32,625699,0
2013-08-07,16.01,16.52,16,16.32,638347,0
2013-08-08,16.45,17.64,16.23,17.61,898550,0
2013-08-09,17.6,18.73,17.39,18.36,1554007,0
2013-08-12,18.7,19.11,18.52,18.8,647339,0
2013-08-13,18.81,18.95,18.3,18.42,400444,0
2013-08-14,18.36,18.5,18.17,18.25,289188,0
2013-08-15,18.02,18.36,17.36,17.89,308077,0
2013-08-16,17.77,17.93,17.477,17.65,315910,0
2013-08-19,17.56,18.25,17.5,17.72,394892,0
2013-08-20,17.8,17.92,17.575,17.85,194590,0
2013-08-21,17.81,18.62,17.81,18.49,324854,0
2013-08-22,18.59,19.47,18.46,19.42,580557,0
2013-08-23,19.48,19.5,19.02,19.5,617015,0
2013-08-26,19.61,21.3,19.61,20.61,815814,0
2013-08-27,20.29,20.29,19.68,19.68,611840,0
2013-08-28,19.63,20.77,19.51,20.63,495692,0
2013-08-29,20.6,21.99,20.41,21.84,887414,0
2013-08-30,21.76,22.92,21.45,21.47,875517,0
2013-09-03,21.23,22.05,19.9,21.05,1926431,0
2013-09-04,20.99,22.07,20.89,21.84,714114,0
2013-09-05,21.81,22.51,21.66,22.32,466280,0
2013-09-06,22.54,22.99,22.04,22.71,975903,0
2013-09-09,22.71,24.32,22.71,24.25,1025792,0
2013-09-10,24.45,25.94,24.435,25.47,2217531,0
2013-09-11,25.47,26.57,25.37,25.5,2503311,0
2013-09-12,25.39,26.23,24.38,24.88,1459084,0
2013-09-13,25.04,25.75,24.49,24.56,1141788,0
2013-09-16,25.43,25.98,24.64,24.98,1236063,0
2013-09-17,24.99,26.42,24.7,25.93,1613915,0
2013-09-18,25.49,25.49,22.11,23.39,4382556,0
2013-09-19,23.52,24.23,23.26,23.57,826355,0
2013-09-20,23.58,23.59,22.51,22.67,920774,0
2013-09-23,22.6,22.95,21.77,22.53,829012,0
2013-09-24,23.4,23.7,22.58,22.63,2102300,0
2013-09-25,22.6,23,20.74,20.92,1715975,0
2013-09-26,19.62,20,18.95,19.84,6378000,0
2013-09-27,19.75,20.75,19.37,19.71,1805056,0
2013-09-30,19.4,20.13,19.13,19.68,1151269,0
2013-10-01,19.89,20.33,19.76,20.09,1242315,0
2013-10-02,19.89,21.14,19.6,20.66,1535300,0
2013-10-03,20.45,20.85,20.1,20.67,970100,0
2013-10-04,20.78,21.91,19.54,21.55,2857600,0
2013-10-07,21.6,21.99,21.16,21.26,1509000,0
2013-10-08,21.3,21.77,20.67,21.2,2088600,0
2013-10-09,21.2,21.37,20.48,21.09,1871600,0
2013-10-10,21.44,21.797,21.01,21.34,1267177,0
2013-10-11,21.5,21.98,21.37,21.96,1718435,0
2013-10-14,21.73,22.5,21.59,22.39,3016300,0
2013-10-15,20.05,20.18,18.29,19.91,4202802,0
2013-10-16,20.06,20.88,19.64,20.4,3243586,0
2013-10-17,20.27,20.88,20.01,20.09,3429400,0
2013-10-18,20.25,20.5,18.69,18.7,2405046,0
2013-10-21,18.44,18.57,17,17.81,3443900,0
2013-10-22,17.67,18,16.74,17.61,2374900,0
2013-10-23,17.47,18.09,17.39,17.97,1745000,0
2013-10-24,17.79,19.09,17.55,18.97,2088700,0
2013-10-25,18.88,19.1,18.72,19.03,1195300,0
2013-10-28,18.97,19.08,18.2,18.56,1005900,0
2013-10-29,18.58,18.72,18.22,18.4,1355000,0
2013-10-30,17.53,18.66,17.21,17.4,2149700,0
2013-10-31,17.27,17.49,16.74,17.43,2106900,0
2013-11-01,17.17,17.2,16.25,16.74,1994600,0
2013-11-04,16.78,17.24,16.73,17.05,767377,0
2013-11-05,17.14,17.74,16.95,17.53,1230800,0
2013-11-06,17.61,17.79,17.17,17.64,938400,0
2013-11-07,17.71,17.88,17,17.02,869200,0
2013-11-08,17.05,18.22,16.9,18.15,1270600,0
2013-11-11,18.16,18.3,17.89,18.05,487316,0
2013-11-12,18.02,18.75,17.71,18.71,1121400,0
2013-11-13,18.58,19.63,18.49,19.63,918578,0
2013-11-14,19.66,19.74,19.05,19.5,838700,0
2013-11-15,19.49,19.88,19.35,19.87,707700,0
2013-11-18,19.88,20.05,19.14,19.21,1200400,0
2013-11-19,19.17,19.48,17.99,18.01,883593,0
2013-11-20,18.03,18.15,16.85,17.31,2379800,0
2013-11-21,17.28,18.05,17.18,17.93,899000,0
2013-11-22,17.96,18.5,17.86,17.91,798200,0
2013-11-25,17.91,18.55,17.63,18.43,1447700,0
2013-11-26,18.43,20.47,18.43,20.18,2100800,0
2013-11-27,20.2,20.7,19.95,20.11,1168300,0
2013-11-29,20.29,20.75,20.29,20.44,411627,0
2013-12-02,20.38,21.3,20.22,21.01,1348700,0
2013-12-03,20.91,21.12,19.5,19.84,1569000,0
2013-12-04,19.89,20.4,19.53,19.8,832900,0
2013-12-05,19.75,20.05,19.12,19.21,730000,0
2013-12-06,19.42,19.82,19.15,19.5,479700,0
2013-12-09,19.5,20.24,19.25,19.4,938300,0
2013-12-10,19.4,19.56,19.06,19.45,827900,0
2013-12-11,19.46,19.69,19.04,19.64,852100,0
2013-12-12,19.69,20.35,19.69,20.02,910347,0
2013-12-13,20.01,20.86,20,20.16,948200,0
2013-12-16,20.34,20.61,19.87,20.26,717600,0
2013-12-17,20.19,20.19,19.57,19.63,732561,0
2013-12-18,19.65,20.37,19.5,20.24,959800,0
2013-12-19,20.15,20.5,19.91,20.35,708900,0
2013-12-20,20.47,20.55,20.16,20.26,1104300,0
2013-12-23,20.33,20.49,20.11,20.25,724700,0
2013-12-24,20.23,20.55,19.87,20.55,645007,0
2013-12-26,20.65,21.12,20.46,21.11,943000,0
2013-12-27,21.15,21.15,20.51,21.03,651300,0
2013-12-30,20.93,21.75,20.89,21.69,910200,0
2013-12-31,21.58,21.76,21.33,21.54,915000,0
2014-01-02,21.4,22.26,21.38,22.04,1086040,0
2014-01-03,22.15,22.89,22.05,22.71,802973,0
2014-01-06,22.62,23.05,22.19,22.28,1236800,0
2014-01-07,22.38,22.93,22.25,22.5,914100,0
2014-01-08,22.53,22.93,22.3,22.93,1236600,0
2014-01-09,23.04,23.36,22.71,23.03,848700,0
2014-01-10,23.02,23.7,22.93,23.42,1054700,0
2014-01-13,23.44,23.98,22.81,22.89,1416800,0
2014-01-14,22.98,23.08,21.98,22.62,1302500,0
2014-01-15,22.38,22.8,21.82,22.08,1359900,0
2014-01-16,21.94,22.892,21.71,22.76,988711,0
2014-01-17,22.8,23.11,22.46,22.57,636800,0
2014-01-21,22.66,23.07,22.54,22.8,841100,0
2014-01-22,22.75,22.87,22.12,22.7,515800,0
2014-01-23,22.7,22.76,22.28,22.46,598100,0
2014-01-24,22.17,22.29,21.41,21.44,1256700,0
2014-01-27,21.52,21.91,21.04,21.45,949900,0
2014-01-28,21.4,21.71,21.09,21.15,792660,0
2014-01-29,20.76,21.4,20.75,20.95,593800,0
2014-01-30,21.16,22,21.1,21.45,568800,0
2014-01-31,21.03,22.16,21.03,22.01,1227666,0
2014-02-03,22.12,22.47,20.69,20.97,1050663,0
2014-02-04,21.07,21.78,20.965,21.65,503902,0
2014-02-05,21.62,21.77,20.92,21.73,770762,0
2014-02-06,21.72,22.33,21.444,22.16,595317,0
2014-02-07,22.19,22.99,21.87,22.64,685483,0
2014-02-10,22.7,22.95,20.87,21.81,2194842,0
2014-02-11,21.25,22.05,21.06,21.99,1056120,0
2014-02-12,22.07,22.538,21.74,22.02,1047592,0
2014-02-13,21.78,22.99,21.61,22.71,888483,0
2014-02-14,22.46,22.82,22.18,22.78,462724,0
2014-02-18,22.72,23.18,22.59,22.96,459200,0
2014-02-19,22.94,23.06,22.48,22.65,418411,0
2014-02-20,22.58,23.25,22.56,23.03,911436,0
2014-02-21,23.21,23.74,22.96,23.5,752098,0
2014-02-24,23.64,24.83,23.51,24.68,1435587,0
2014-02-25,24.75,25.96,24.02,25.36,1145851,0
2014-02-26,25.44,25.99,25.104,25.46,835624,0
2014-02-27,25.19,26.05,25.19,25.94,606817,0
2014-02-28,25.88,26.74,25.42,25.96,921893,0
2014-03-03,25.57,26,24.685,25.59,703465,0
2014-03-04,25.86,26.55,25.86,26.47,893307,0
2014-03-05,26.5,26.66,25.08,25.24,850959,0
2014-03-06,25.26,25.84,25.1,25.7,775860,0
2014-03-07,25.65,25.98,25.21,25.76,477359,0
2014-03-10,25.45,25.91,24.81,25.54,499982,0
2014-03-11,25.7,25.99,25.44,25.57,892442,0
2014-03-12,24.23,24.88,23.24,24.1,1792653,0
2014-03-13,23.54,24.04,22.12,23.55,2058927,0
2014-03-14,23.4,23.9,22.94,23.67,580481,0
2014-03-17,23.77,24.19,23.73,23.91,446824,0
2014-03-18,24.57,25.02,24.29,24.87,734390,0
2014-03-19,24.97,25.13,24.34,24.41,596279,0
2014-03-20,24.26,24.528,23.72,23.97,398753,0
2014-03-21,23.91,23.948,22.84,22.94,1146192,0
2014-03-24,23.03,23.23,22.515,22.9,973347,0
2014-03-25,22.99,23.24,22.73,22.9,564951,0
2014-03-26,23.06,23.06,22.01,22.02,1370100,0
2014-03-27,21.93,21.93,21.06,21.08,1382579,0
2014-03-28,19.5,19.96,19.09,19.52,5430250,0
2014-03-31,19.51,19.68,18.86,19.01,2026609,0
2014-04-01,19.22,19.49,19.06,19.29,1285789,0
2014-04-02,19.32,19.43,18.97,19.06,917061,0
2014-04-03,19.02,19.17,18.325,18.53,1787936,0
2014-04-04,18.66,18.771,17.61,17.75,1536964,0
2014-04-07,17.66,17.78,17.05,17.23,2784639,0
2014-04-08,17.3,17.87,17.17,17.75,1198860,0
2014-04-09,17.75,19.59,17.58,19.43,3954775,0
2014-04-10,19.23,19.63,18.37,18.87,2115533,0
2014-04-11,18.62,19.07,18.45,18.73,2170035,0
2014-04-14,18.84,19.01,17.56,17.76,1887460,0
2014-04-15,17.55,18.35,17.47,18.06,1290723,0
2014-04-16,18.22,18.25,17.92,18.11,698541,0
2014-04-17,18.13,18.22,17.71,18.01,701802,0
2014-04-21,17.9,18.27,17.875,18.08,1044220,0
2014-04-22,18.17,18.8,18.09,18.74,1066663,0
2014-04-23,18.78,19.13,18.28,18.8,1369094,0
2014-04-24,18.94,19.16,18.33,18.47,1487713,0
2014-04-25,18.36,18.4,17.42,17.75,966426,0
2014-04-28,17.89,18.4,17.22,17.57,1051986,0
2014-04-29,17.59,18.15,17.4,18.03,858368,0
2014-04-30,17.92,18.51,17.5,18.47,1285899,0
2014-05-01,18.38,18.46,17.75,18.29,833758,0
2014-05-02,18.32,18.58,18.26,18.34,770099,0
2014-05-05,18.49,19.19,18.39,19.14,851831,0
2014-05-06,19.15,19.2,18.51,18.56,823693,0
2014-05-07,21.24,23,20.85,21.18,4044981,0
2014-05-08,19.7,21.04,19.54,19.75,1721859,0
2014-05-09,19.72,19.87,19.24,19.76,1156831,0
2014-05-12,19.79,20.22,19.75,20,1153733,0
2014-05-13,19.76,20.37,19.51,20.09,873671,0
2014-05-14,20.09,20.35,19.55,19.86,799789,0
2014-05-15,19.64,19.94,19.03,19.6,891726,0
2014-05-16,19.59,19.59,18.7,19.01,772959,0
2014-05-19,18.88,19.37,18.69,18.91,826849,0
2014-05-20,18.97,19.02,18.24,18.25,1221147,0
2014-05-21,18.31,18.5,18.05,18.21,633716,0
2014-05-22,18.16,18.58,17.79,18.26,1965399,0
2014-05-23,18.13,18.76,18.01,18.43,609171,0
2014-05-27,18.52,19.17,18.32,18.95,647915,0
2014-05-28,18.81,19.07,18.59,18.7,587017,0
2014-05-29,18.69,18.988,18.47,18.65,416038,0
2014-05-30,18.7,18.72,18.01,18.23,533091,0
2014-06-02,18.2,18.22,17.99,18.14,472996,0
2014-06-03,17.97,18.2,17.85,18.17,498893,0
2014-06-04,18.05,18.31,17.84,18.19,714940,0
2014-06-05,18.31,18.55,18.04,18.47,519184,0
2014-06-06,18.64,18.91,17.73,17.91,1868434,0
2014-06-09,17.76,18.47,17.71,18.26,675137,0
2014-06-10,18.22,18.31,17.84,18.14,743200,0
2014-06-11,18.05,18.27,17.86,18.01,654319,0
2014-06-12,18.03,18.08,17.5,17.6,845733,0
2014-06-13,17.65,18.305,17.25,18.05,1264664,0
2014-06-16,18.09,18.4,17.95,18.33,523505,0
2014-06-17,18.27,18.39,18,18.05,647265,0
2014-06-18,18.1,18.36,17.84,18.34,408020,0
2014-06-19,18.36,18.84,18.28,18.61,478149,0
2014-06-20,18.61,18.72,18.25,18.32,836073,0
2014-06-23,18.37,18.44,17.78,17.84,1086484,0
2014-06-24,17.89,18.38,17.89,18,916292,0
2014-06-25,17.85,18.01,17.41,17.68,925417,0
2014-06-26,17.69,18.18,17.42,17.72,819933,0
2014-06-27,17.65,17.85,17.57,17.67,2590289,0
2014-06-30,17.73,18.17,17.73,18.08,730945,0
2014-07-01,18.1,18.49,18.08,18.13,504836,0
2014-07-02,18.09,18.35,17.99,18.15,400400,0
2014-07-03,18.19,18.31,18.06,18.3,160024,0
2014-07-07,18.54,18.54,17.9,17.92,390255,0
2014-07-08,17.95,17.95,17.36,17.62,655085,0
2014-07-09,17.61,17.712,17.26,17.35,458699,0
2014-07-10,16.99,17.21,16.95,17.1,457418,0
2014-07-11,17.04,17.1,16.8,16.9,412246,0
2014-07-14,16.94,16.97,16.58,16.71,816023,0
2014-07-15,16.72,16.93,16.43,16.53,890801,0
2014-07-16,16.56,16.69,15.98,16.31,1193601,0
2014-07-17,16.01,17.26,16.01,17.1,1802388,0
2014-07-18,17.02,17.48,17.02,17.44,884482,0
2014-07-21,17.16,17.27,16.87,17,550251,0
2014-07-22,17.02,17.33,16.83,17.12,632765,0
2014-07-23,17.1,17.4,16.89,16.98,778166,0
2014-07-24,16.96,17.01,16.65,16.84,580550,0
2014-07-25,16.75,16.86,16.5,16.72,632212,0
2014-07-28,16.69,16.92,16.32,16.37,585003,0
2014-07-29,17.21,17.5,16.12,16.26,868723,0
2014-07-30,16.36,16.52,16.05,16.46,795827,0
2014-07-31,16.25,16.42,15.906,16,734278,0
2014-08-01,15.97,16.14,15.16,15.31,1429685,0
2014-08-04,15.25,15.46,13.9,14.05,3023916,0
2014-08-05,14.06,14.17,12.21,12.71,4610322,0
2014-08-06,12.63,14.46,12.41,13.8,2760011,0
2014-08-07,13.85,14.02,13.185,13.28,1324512,0
2014-08-08,13.05,13.99,12.87,13.36,1320362,0
2014-08-11,13.43,13.87,13.24,13.67,1432537,0
2014-08-12,12.75,13.2,11.21,12.78,7031451,0
2014-08-13,12.57,13.66,12.04,13.325,4455160,0
2014-08-14,13.28,13.95,13.28,13.75,2525332,0
2014-08-15,13.9,14.1,13.306,13.56,1229448,0
2014-08-18,13.66,13.8,13.52,13.74,919054,0
2014-08-19,13.8,14.12,13.58,13.91,1132533,0
2014-08-20,13.83,13.85,13.11,13.5,977463,0
2014-08-21,13.48,13.52,13,13.43,759921,0
2014-08-22,13.38,13.65,13.245,13.56,501552,0
2014-08-25,13.64,13.64,13.462,13.6,455530,0
2014-08-26,13.61,13.73,13.44,13.7,538872,0
2014-08-27,13.71,13.724,13.04,13.38,742179,0
2014-08-28,13.32,13.62,13.05,13.44,956131,0
2014-08-29,13.43,13.61,13.21,13.44,717662,0
2014-09-02,13.46,13.63,13.02,13.26,698558,0
2014-09-03,13.36,13.37,12.95,13.03,944072,0
2014-09-04,13.05,13.26,12.28,12.44,1666292,0
2014-09-05,12.4,12.46,11.94,12.05,1606939,0
2014-09-08,12.05,13.4,12,12.75,1973954,0
2014-09-09,12.7,12.76,12.2,12.26,1032524,0
2014-09-10,12.25,12.57,12.21,12.43,622719,0
2014-09-11,12.33,12.92,12.33,12.65,1318709,0
2014-09-12,12.76,12.76,12.34,12.51,863870,0
2014-09-15,12.51,12.63,12.29,12.4,897645,0
2014-09-16,12.38,12.62,12.16,12.61,1002427,0
2014-09-17,12.56,13.625,12.33,13.04,2344744,0
2014-09-18,13.1,14,12.93,13.8,2276147,0
2014-09-19,13.82,14.22,13.43,14.19,2277295,0
2014-09-22,14.08,14.4,13.83,14.11,1726052,0
2014-09-23,14.02,14.09,13.52,13.6,1194637,0
2014-09-24,13.62,13.88,13.11,13.62,977821,0
2014-09-25,13.6,13.67,13.15,13.2,944972,0
2014-09-26,13.24,13.7,13.216,13.4,922095,0
2014-09-29,13.18,13.6,13.04,13.17,805528,0
2014-09-30,13.18,13.24,12.58,12.58,1221812,0
2014-10-01,12.58,12.7,12.11,12.32,1775889,0
2014-10-02,12.26,12.45,11.81,12.08,2423798,0
2014-10-03,12.18,12.28,11.91,11.98,877907,0
2014-10-06,12,12.27,11.64,11.65,1395912,0
2014-10-07,11.6,11.66,11.39,11.4,964177,0
2014-10-08,11.38,11.477,10.66,11.25,1637338,0
2014-10-09,11.18,11.36,10.95,11.06,1279145,0
2014-10-10,11,11.1,9.13,9.14,3520363,0
2014-10-13,9.15,9.18,8.58,8.59,2193539,0
2014-10-14,8.6,9.4,8.51,9.39,2555032,0
2014-10-15,9.11,10.07,9,10.04,2003567,0
2014-10-16,9.8,10.6,9.8,10.39,1760531,0
2014-10-17,10.23,11.75,10,11.71,3549999,0
2014-10-20,11.64,12.39,11.24,11.41,1476581,0
2014-10-21,11.47,12.58,11.44,12.44,2230243,0
2014-10-22,12.41,12.6,11.53,11.57,1543690,0
2014-10-23,11.66,11.99,11.541,11.73,724616,0
2014-10-24,11.71,12.14,11.52,12.07,695779,0
2014-10-27,11.96,12.01,11.48,11.56,1088132,0
2014-10-28,11.51,11.97,11.3,11.73,820568,0
2014-10-29,11.8,11.97,11.26,11.73,690454,0
2014-10-30,11.7,12.2,11.336,12,550200,0
2014-10-31,12.39,12.58,12.042,12.19,1185452,0
2014-11-03,12.23,12.47,12.02,12.19,787093,0
2014-11-04,12.09,12.29,11.35,11.63,1066328,0
2014-11-05,11.68,11.74,11.34,11.56,794268,0
2014-11-06,11.64,11.744,11.34,11.45,918707,0
2014-11-07,11.41,12.23,11.4,12.1,1114110,0
2014-11-10,12.16,12.36,11.24,11.54,1701991,0
2014-11-11,11,11.78,10.45,11.14,1828188,0
2014-11-12,11.52,14.38,11.41,13.67,7275217,0
2014-11-13,13.21,16.65,13.21,16.51,7814823,0
2014-11-14,15.84,17.05,15.84,16.5,3605231,0
2014-11-17,16.38,16.52,15.45,15.78,1295433,0
2014-11-18,15.82,16.38,15.07,15.32,952783,0
2014-11-19,15.21,15.65,14.13,14.37,1670642,0
2014-11-20,15.86,16.4,14.9,15.14,2706775,0
2014-11-21,15.39,16.1,15.3,16.02,1335564,0
2014-11-24,15.94,16.41,15.67,16.13,1022277,0
2014-11-25,16.55,17.25,15.94,16.31,1053771,0
2014-11-26,16.3,17.39,16.25,17.13,1779149,0
2014-11-28,17.02,17.3,16.66,16.96,616579,0
2014-12-01,16.7,17.24,15.91,15.98,1097489,0
2014-12-02,16.02,16.72,15.94,16.24,903048,0
2014-12-03,16.01,16.86,16.01,16.14,819700,0
2014-12-04,16.14,16.14,15.39,15.68,967156,0
2014-12-05,15.68,16.1,15.53,15.86,538438,0
2014-12-08,15.83,16,15.09,15.18,530425,0
2014-12-09,15.01,15.83,14.87,15.62,917053,0
2014-12-10,15.56,15.88,14.58,14.59,1024143,0
2014-12-11,14.67,15.5,14.23,14.86,759716,0
2014-12-12,14,14.25,12.71,12.83,5118277,0
2014-12-15,12.86,12.9,11.85,12.29,2214577,0
2014-12-16,12.21,12.72,11.77,12.16,1694483,0
2014-12-17,12.16,13.11,11.96,12.69,2296954,0
2014-12-18,12.99,13.57,12.99,13.17,2386672,0
2014-12-19,13.27,13.75,13.12,13.49,2660258,0
2014-12-22,15,16.47,14.94,15,3708546,0
2014-12-23,15.14,15.99,15.04,15.24,890452,0
2014-12-24,15.28,15.63,15.04,15.44,522552,0
2014-12-26,15.53,15.87,15.39,15.46,366470,0
2014-12-29,15.47,15.86,15.12,15.45,542212,0
2014-12-30,15.43,16.4,15.33,16.16,593429,0
2014-12-31,16.295,16.295,15.36,15.69,645653,0
2015-01-02,15.73,16,15.15,15.44,523877,0
2015-01-05,15.36,15.44,14.13,14.28,1082027,0
2015-01-06,14.43,14.6,12.84,13.31,1665827,0
2015-01-07,13.48,13.54,12.91,13.2,945466,0
2015-01-08,13.31,14.3,13.2,14.08,1304898,0
2015-01-09,13.98,14.17,13.44,13.83,755985,0
2015-01-12,13.81,13.81,13.12,13.25,685089,0
2015-01-13,13.35,13.82,12.19,12.63,1079682,0
2015-01-14,12.06,12.73,11.72,12.71,1618416,0
2015-01-15,12.7,12.7,11.57,11.9,2082317,0
2015-01-16,11.93,12,11.18,11.83,1353060,0
2015-01-20,11.76,11.76,11.24,11.43,1151821,0
2015-01-21,11.36,11.77,11.27,11.39,575036,0
2015-01-22,11.51,11.62,10.989,11.59,1154691,0
2015-01-23,11.64,11.95,11.56,11.66,489763,0
2015-01-26,11.58,12.07,11.55,12,841369,0
2015-01-27,11.99,12.07,11.67,11.67,726592,0
2015-01-28,11.72,12.6,11.47,11.71,1137704,0
2015-01-29,11.73,11.89,11.34,11.71,474802,0
2015-01-30,11.69,11.7,10.85,10.89,838858,0
2015-02-02,10.92,11.04,10.3,10.85,641869,0
2015-02-03,10.89,11.41,10.84,11.28,632818,0
2015-02-04,11.25,11.54,11.12,11.29,679263,0
2015-02-05,11.5,11.66,11.29,11.51,278536,0
2015-02-06,11.62,11.63,11,11.07,599668,0
2015-02-09,11,11.14,10.7,10.93,537046,0
2015-02-10,10.96,11.04,10.6,10.84,410943,0
2015-02-11,10.8,10.86,10.47,10.53,336322,0
2015-02-12,10.62,10.785,10.53,10.6,766699,0
2015-02-13,10.82,11.12,10.57,10.785,550523,0
2015-02-17,10.99,10.99,10.68,10.79,429831,0
2015-02-18,10.73,11,10.71,10.86,667566,0
2015-02-19,10.77,11.1,10.73,10.93,487777,0
2015-02-20,10.98,11.005,10.71,10.94,395905,0
2015-02-23,10.75,10.89,10.09,10.84,762614,0
2015-02-24,10.75,10.85,10.41,10.8,484294,0
2015-02-25,10.8,11.83,10.685,11.54,2368716,0
2015-02-26,11.57,11.87,10.79,10.79,1000975,0
2015-02-27,10.76,10.8,10.415,10.6,706291,0
2015-03-02,10.63,11.06,10.62,11.02,1012500,0
2015-03-03,10.48,11.25,9.9,10.58,1892600,0
2015-03-04,10.49,10.53,10.09,10.36,866100,0
2015-03-05,10.49,10.49,10.09,10.16,732600,0
2015-03-06,10.12,10.2,9.28,9.63,1558800,0
2015-03-09,9.63,9.89,9.01,9.88,1328300,0
2015-03-10,9.72,9.75,9.4,9.62,857300,0
2015-03-11,9.66,9.66,9.42,9.61,391400,0
2015-03-12,9.66,9.75,9.37,9.74,474800,0
2015-03-13,9.75,9.81,9.36,9.55,358100,0
2015-03-16,9.57,9.8,9.3,9.62,375000,0
2015-03-17,9.54,9.7,9.06,9.39,1077000,0
2015-03-18,9.28,9.37,8.78,9.26,597300,0
2015-03-19,9.25,9.47,9.16,9.44,404900,0
2015-03-20,9.47,9.87,9.27,9.44,641800,0
2015-03-23,9.35,9.85,9.34,9.66,627900,0
2015-03-24,9.64,9.94,9.57,9.88,665900,0
2015-03-25,9.84,9.88,9.28,9.4,466700,0
2015-03-26,9.4,9.8,9.28,9.55,703700,0
2015-03-27,9.51,9.72,9.41,9.7,539800,0
2015-03-30,9.85,10.21,9.71,10.02,1086800,0
2015-03-31,9.95,10.55,9.9,10.53,964017,0
2015-04-01,10.48,10.94,10.44,10.83,1099500,0
2015-04-02,10.79,11.02,10.66,10.91,721500,0
2015-04-06,10.68,11.11,10.64,11.09,386100,0
2015-04-07,11.1,11.1,10.675,10.91,597355,0
2015-04-08,10.95,11.17,10.92,11.11,769300,0
2015-04-09,11.08,11.33,10.985,11.27,1030842,0
2015-04-10,11.33,11.5,10.96,11.32,560900,0
2015-04-13,11.04,11.75,11.04,11.64,963700,0
2015-04-14,11.65,11.8,11.45,11.71,1109200,0
2015-04-15,11.72,12.4,11.5,12.39,1891202,0
2015-04-16,12.4,12.48,12.02,12.21,822084,0
2015-04-17,12.12,12.45,11.99,12.05,748800,0
2015-04-20,11.67,11.67,9.82,10,3317839,0
2015-04-21,10.05,10.182,9.47,9.92,1383594,0
2015-04-22,9.92,10.214,9.576,9.68,875119,0
2015-04-23,9.7,9.9,9.56,9.65,579200,0
2015-04-24,9.68,9.96,9.65,9.83,686000,0
2015-04-27,9.83,9.86,9.37,9.47,807800,0
2015-04-28,9.48,9.51,9.24,9.43,1038000,0
2015-04-29,9.31,9.45,9.26,9.37,407200,0
2015-04-30,9.26,9.55,9.19,9.49,722500,0
2015-05-01,9.54,9.6,9.23,9.32,749500,0
2015-05-04,9.34,9.51,9.25,9.3,553400,0
2015-05-05,9.34,9.51,9.26,9.41,748800,0
2015-05-06,9.44,9.52,9.17,9.31,646070,0
2015-05-07,9.26,10.11,9.26,10,1583030,0
2015-05-08,10.25,10.49,9.9,10.19,1074900,0
2015-05-11,10.19,10.53,10.14,10.21,740500,0
2015-05-12,10.17,10.48,10.01,10.31,813078,0
2015-05-13,10.45,10.92,10.4,10.67,1037600,0
2015-05-14,10.66,10.85,10.39,10.4,475800,0
2015-05-15,10.35,10.55,10.11,10.27,535719,0
2015-05-18,10.19,10.3,9.96,9.99,658240,0
2015-05-19,9.94,10.09,9.84,9.97,431600,0
2015-05-20,10,10.09,9.9,9.95,275700,0
2015-05-21,9.94,10.17,9.87,10.01,553300,0
2015-05-22,9.98,10.14,9.87,9.98,270200,0
2015-05-26,10.47,10.55,9.85,9.93,574372,0
2015-05-27,9.94,9.98,9.7,9.84,534800,0
2015-05-28,9.79,9.87,9.65,9.8,1062968,0
2015-05-29,9.75,9.99,9.28,9.36,764400,0
2015-06-01,9.42,9.42,7.81,7.86,4375877,0
2015-06-02,7.81,7.8532,7.05,7.6,4510538,0
2015-06-03,7.64,7.9,7.41,7.88,1875800,0
2015-06-04,7.88,7.95,7.07,7.16,5628600,0
2015-06-05,7.15,7.27,5.95,6.41,7350000,0
2015-06-08,6.48,6.57,6.12,6.26,2506500,0
2015-06-09,6.25,6.69,6.25,6.52,1764762,0
2015-06-10,6.54,7.035,6.5,6.9,1361925,0
2015-06-11,6.89,7.033,6.78,6.91,979416,0
2015-06-12,6.85,7.08,6.83,6.97,838600,0
2015-06-15,6.92,7,6.69,6.87,754700,0
2015-06-16,7.01,7.01,6.49,6.6,1770200,0
2015-06-17,6.59,6.6,6.38,6.49,800400,0
2015-06-18,6.5,6.67,6.42,6.5,750900,0
2015-06-19,6.53,6.62,6.4,6.59,1073200,0
2015-06-22,6.63,6.82,6.5,6.52,700600,0
2015-06-23,6.52,6.71,6.45,6.48,638215,0
2015-06-24,6.48,6.58,6.16,6.25,963000,0
2015-06-25,6.26,6.26,6.04,6.21,671300,0
2015-06-26,6.17,6.36,6.16,6.34,1017800,0
2015-06-29,6.28,6.3,6.05,6.12,1359700,0
2015-06-30,6.19,6.23,6.01,6.12,1135071,0
2015-07-01,6.18,6.32,6.09,6.26,2429700,0
2015-07-02,6.3,6.43,6.13,6.23,672400,0
2015-07-06,6.18,6.34,6.02,6.15,1062200,0
2015-07-07,6.16,6.31,5.94,6.28,1310100,0
2015-07-08,6.24,6.39,6.05,6.09,973700,0
2015-07-09,6.15,6.48,6.15,6.33,1488600,0
2015-07-10,6.45,6.66,6.29,6.45,1659600,0
2015-07-13,6.55,6.99,6.35,6.79,1013000,0
2015-07-14,6.74,7.05,6.64,6.89,973550,0
2015-07-15,6.88,6.88,6.55,6.65,672066,0
2015-07-16,6.76,6.9,6.6,6.85,622700,0
2015-07-17,6.87,6.98,6.75,6.81,1215600,0
2015-07-20,6.89,6.89,6.42,6.55,923400,0
2015-07-21,6.84,8.31,6.84,8.02,5107300,0
2015-07-22,7.69,7.79,3.3,4.76,12627600,0
2015-07-23,4.85,5.24,4.7,5.14,5421100,0
2015-07-24,5.07,5.23,4.71,4.84,2249200,0
2015-07-27,4.91,4.93,4.61,4.92,1179300,0
2015-07-28,4.9,5.16,4.76,5.05,1994200,0
2015-07-29,5.05,5.17,4.93,5.09,2246600,0
2015-07-30,5.04,5.2,5.01,5.19,917200,0
2015-07-31,5.17,5.28,5.09,5.21,953500,0
2015-08-03,5.18,5.47,5.16,5.4,1001617,0
2015-08-04,5.32,5.46,5.23,5.34,1094700,0
2015-08-05,5.3,5.97,5.3,5.86,1894100,0
2015-08-06,5.81,7.44,5.81,6.48,2670372,0
2015-08-07,6.3,6.86,6.19,6.86,2025800,0
2015-08-10,6.76,7.87,6.71,7.62,2855100,0
2015-08-11,7.44,7.89,7.3,7.4,3078678,0
2015-08-12,7.23,7.87,7.21,7.8,1366900,0
2015-08-13,7.78,7.99,7.53,7.61,1150800,0
2015-08-14,7.5,7.77,7.3,7.36,697600,0
2015-08-17,7.9,7.92,7.32,7.5,952100,0
2015-08-18,7.64,7.72,7.27,7.35,1189700,0
2015-08-19,7.2,7.29,6.83,6.93,939000,0
2015-08-20,6.95,7.16,6.72,6.87,955800,0
2015-08-21,6.74,8.09,6.69,8.02,2271700,0
2015-08-24,7.56,9.23,7.37,8.98,3726660,0
2015-08-25,9.17,9.56,8.34,8.47,2133500,0
2015-08-26,8.6,8.75,8.31,8.45,1027700,0
2015-08-27,8.51,10.61,7.82,8.71,4507800,0
2015-08-28,8.65,9.33,8.64,9.17,1314700,0
2015-08-31,9.14,9.66,8.88,9.55,1034000,0
2015-09-01,9.38,9.53,8.85,9.04,1128000,0
2015-09-02,9.13,9.25,8.62,8.97,751700,0
2015-09-03,8.98,9.58,8.93,9.19,763000,0
2015-09-04,9.06,9.41,9.03,9.31,534900,0
2015-09-08,9.49,9.91,9.33,9.6,1047800,0
2015-09-09,9.56,9.77,9.37,9.46,678400,0
2015-09-10,9.39,9.51,9.19,9.41,603041,0
2015-09-11,9.32,9.45,9.2,9.38,392000,0
2015-09-14,9.35,9.69,9.35,9.6,467100,0
2015-09-15,9.56,9.75,9.43,9.74,508300,0
2015-09-16,9.63,9.85,9.43,9.52,694800,0
2015-09-17,9.46,9.693,9.37,9.4,802827,0
2015-09-18,9.23,9.53,9.13,9.2,1154800,0
2015-09-21,9.02,9.28,8.88,8.97,746200,0
2015-09-22,8.85,9,8.64,8.68,700500,0
2015-09-23,8.64,8.87,8.03,8.04,706800,0
2015-09-24,7.9,7.9084,6.83,7.51,2341787,0
2015-09-25,7.49,7.73,7.07,7.17,897700,0
2015-09-28,7.11,7.13,6.75,6.85,760527,0
2015-09-29,6.82,6.99,6.56,6.69,823100,0
2015-09-30,6.76,6.87,5.6,5.89,2703700,0
2015-10-01,5.8,6.78,5.75,6.78,1427800,0
2015-10-02,6.59,7.3,6.05,7.3,828400,0
2015-10-05,7.26,7.69,7.26,7.55,483774,0
2015-10-06,7.46,7.7,7.36,7.45,583300,0
2015-10-07,7.48,7.9,7.35,7.82,519300,0
2015-10-08,7.9,8.39,7.34,7.95,1380600,0
2015-10-09,8,8.1,7.51,8,636300,0
2015-10-12,7.97,8,7.66,7.71,349551,0
2015-10-13,7.72,8.01,7.64,7.71,420600,0
2015-10-14,7.67,7.95,7.59,7.92,321000,0
2015-10-15,8.03,8.14,7.82,8.06,562800,0
2015-10-16,8.05,8.23,7.98,8.05,575300,0
2015-10-19,7.99,8.03,7.8,8,334800,0
2015-10-20,7.94,8.06,7.8169,7.985,265889,0
2015-10-21,8.04,8.1,7.62,7.67,659300,0
2015-10-22,7.82,8.06,7.6,7.93,476100,0
2015-10-23,8,8.29,7.89,8.03,578600,0
2015-10-26,8.01,8.12,7.91,7.97,429700,0
2015-10-27,7.98,8.17,7.85,8,439300,0
2015-10-28,7.98,8.19,7.88,8.03,831700,0
2015-10-29,8.01,8.15,7.95,8.08,461200,0
2015-10-30,8.08,8.26,7.98,8.05,623400,0
2015-11-02,8.02,9.17,8.01,9.03,924170,0
2015-11-03,8.96,9.12,8.57,8.87,665300,0
2015-11-04,8.93,9.05,8.72,8.8,637727,0
2015-11-05,8.8,9,8.61,8.84,418200,0
2015-11-06,8.81,9,8.72,8.74,406300,0
2015-11-09,8.89,8.89,8.27,8.59,904494,0
2015-11-10,8.22,8.48,7.6,7.84,1306800,0
2015-11-11,7.87,8.25,7.84,7.95,833100,0
2015-11-12,7.88,7.88,7.45,7.67,925700,0
2015-11-13,7.64,7.99,7.47,7.94,1172500,0
2015-11-16,7.94,8.02,7.57,7.57,650500,0
2015-11-17,7.57,7.6,6.91,6.95,915400,0
2015-11-18,6.92,7.06,6.66,6.94,726100,0
2015-11-19,6.87,7.46,6.76,7.43,742300,0
2015-11-20,7.48,7.6,7.29,7.29,548300,0
2015-11-23,7.34,7.56,7.2,7.39,461100,0
2015-11-24,7.33,7.68,6.98,7.66,464900,0
2015-11-25,7.69,8.02,7.55,7.99,337600,0
2015-11-27,7.96,8.12,7.84,8.09,271000,0
2015-11-30,8.07,8.5,7.99,8.47,565300,0
2015-12-01,8.45,8.85,8.21,8.25,939365,0
2015-12-02,8.2,8.88,8.11,8.68,611489,0
2015-12-03,8.6,8.77,7.93,7.96,526094,0
2015-12-04,7.95,8.5,7.56,7.85,537100,0
2015-12-07,7.78,7.89,7.06,7.14,817300,0
2015-12-08,7.06,7.32,7,7.26,889676,0
2015-12-09,7.25,7.78,7.15,7.76,1115400,0
2015-12-10,7.75,8.14,7.53,8.14,706200,0
2015-12-11,8,8.34,7.81,7.84,1147800,0
2015-12-14,7.79,7.8,7.37,7.56,822216,0
2015-12-15,7.56,7.65,7.27,7.32,972200,0
2015-12-16,7.39,7.68,7.33,7.64,901700,0
2015-12-17,7.64,8.13,7.64,7.68,747800,0
2015-12-18,7.7,7.84,7.37,7.59,1074100,0
2015-12-21,7.63,7.95,7.45,7.71,583100,0
2015-12-22,7.71,8.01,7.66,7.995,648944,0
2015-12-23,8.07,8.3,7.91,8.13,1016300,0
2015-12-24,8.22,8.385,8.15,8.32,281380,0
2015-12-28,8.25,8.3,7.85,7.89,405067,0
2015-12-29,7.96,8.5,7.85,8.25,676195,0
2015-12-30,8.23,8.345,7.9,8.01,335337,0
2015-12-31,8,8.29,7.81,7.89,385293,0
2016-01-04,7.78,8.11,7.51,7.74,549669,0
2016-01-05,7.79,8.2,7.67,7.91,469931,0
2016-01-06,7.77,8.11,7.26,7.33,586648,0
2016-01-07,7.18,7.19,6.532,6.55,1235363,0
2016-01-08,6.61,7.09,6.61,6.71,657852,0
2016-01-11,6.77,6.8996,6.03,6.24,922012,0
2016-01-12,6.35,6.64,6.255,6.62,779755,0
2016-01-13,6.66,6.86,6.02,6.14,995562,0
2016-01-14,6.19,6.42,5.84,6.33,980981,0
2016-01-15,6.16,6.62,6.045,6.54,901712,0
2016-01-19,6.58,6.7,6.13,6.49,1060500,0
2016-01-20,6.41,6.48,5.88,6.27,871247,0
2016-01-21,6.15,6.52,5.65,6.5,1451945,0
2016-01-22,6.57,6.94,6.5,6.67,732320,0
2016-01-25,6.6,6.755,6.08,6.13,559553,0
2016-01-26,6.13,6.59,5.92,6.45,572459,0
2016-01-27,6.4,6.56,6.21,6.405,552534,0
2016-01-28,6.55,6.67,6.24,6.48,548349,0
2016-01-29,6.54,6.95,6.51,6.93,513938,0
2016-02-01,6.83,6.83,6.52,6.68,360856,0
2016-02-02,6.65,6.65,6.2,6.55,838795,0
2016-02-03,6.61,6.62,6.2,6.48,616814,0
2016-02-04,6.43,6.75,6.37,6.4,494911,0
2016-02-05,6.33,6.5,6.28,6.39,609817,0
2016-02-08,6.32,6.34,6.01,6.16,375239,0
2016-02-09,6.05,6.255,5.9,6.05,645147,0
2016-02-10,6.11,6.35,5.92,6.04,573687,0
2016-02-11,5.92,6.25,5.83,6.24,1241059,0
2016-02-12,6.29,6.42,5.99,6.03,764084,0
2016-02-16,6.15,6.61,6.06,6.5,705762,0
2016-02-17,6.59,7.5,6.5,7.49,1077383,0
2016-02-18,7.56,7.56,6.925,7.33,663425,0
2016-02-19,7.28,7.34,6.94,7.28,539260,0
2016-02-22,7.5,7.75,7.324,7.73,498406,0
2016-02-23,7.87,7.99,7.51,7.52,717304,0
2016-02-24,6.44,8.085,6.42,7.75,1033669,0
2016-02-25,7.8,8.205,7.74,8.2,1192044,0
2016-02-26,8.21,9.49,8.21,9.05,3223769,0
2016-02-29,9.1,9.64,9.02,9.04,1514466,0
2016-03-01,9.21,9.465,9.11,9.21,1235346,0
2016-03-02,9.2,9.45,8.73,9.21,1161866,0
2016-03-03,9.34,9.37,8.9001,8.95,1411798,0
2016-03-04,8.92,9.1106,8.75,8.8,887828,0
2016-03-07,8.78,8.97,8.61,8.75,816493,0
2016-03-08,8.66,8.7,7.52,7.53,1394882,0
2016-03-09,7.57,7.97,7.3801,7.85,616126,0
2016-03-10,8.03,8.06,7.24,7.27,1900696,0
2016-03-11,7.49,7.63,7.27,7.45,683145,0
2016-03-14,7.45,7.45,6.95,7.08,1184355,0
2016-03-15,7.2,7.4,7,7.2,651953,0
2016-03-16,6.04,7.23,5.9075,6.23,4626140,0
2016-03-17,6.18,6.635,6.155,6.56,1806281,0
2016-03-18,6.65,6.94,6.51,6.57,1584092,0
2016-03-21,6.5,6.56,6.27,6.3,724915,0
2016-03-22,6.3,6.479,6.17,6.38,814525,0
2016-03-23,6.41,6.41,6.1799,6.27,781843,0
2016-03-24,6.25,6.37,6.17,6.22,408599,0
2016-03-28,6.26,6.44,6.11,6.4,677982,0
2016-03-29,6.37,6.53,6.22,6.49,753453,0
2016-03-30,6.49,6.76,6.47,6.57,807411,0
2016-03-31,6.54,6.8,6.54,6.8,1242804,0
2016-04-01,6.67,6.79,6.53,6.59,496779,0
2016-04-04,6.6,6.605,6.26,6.4,1422468,0
2016-04-05,6.34,6.51,6.27,6.3,473110,0
2016-04-06,6.31,6.39,6.2399,6.37,441181,0
2016-04-07,6.32,6.6,6.32,6.57,1008351,0
2016-04-08,6.63,7.14,6.59,6.78,1376768,0
2016-04-11,6.78,6.85,6.58,6.78,501359,0
2016-04-12,6.82,6.881,6.36,6.85,1021018,0
2016-04-13,6.9,7.05,6.77,7.02,942521,0
2016-04-14,7.08,7.41,7.06,7.17,658546,0
2016-04-15,7.13,7.33,7.08,7.25,540555,0
2016-04-18,7.17,7.38,7.1401,7.33,601119,0
2016-04-19,7.37,7.55,7.34,7.52,668018,0
2016-04-20,7.54,7.704,7.36,7.44,454680,0
2016-04-21,7.36,7.55,7.27,7.47,466590,0
2016-04-22,7.5,7.57,7.19,7.37,206304,0
2016-04-25,7.31,7.44,7.01,7.085,379621,0
2016-04-26,7.15,7.28,7,7.28,413599,0
2016-04-27,7.32,7.39,6.925,7.2,451949,0
2016-04-28,7.16,7.36,7.07,7.08,368765,0
2016-04-29,7.04,7.1,6.68,6.83,497020,0
2016-05-02,6.9,7.11,6.74,7.09,834922,0
2016-05-03,7.03,7.08,6.8,6.87,428328,0
2016-05-04,6.79,6.95,6.72,6.75,462120,0
2016-05-05,6.84,6.88,6.62,6.74,466748,0
2016-05-06,6.63,6.9,6.56,6.77,912046,0
2016-05-09,6.79,6.915,6.5,6.9,680635,0
2016-05-10,7.04,7.26,6.74,7.18,961293,0
2016-05-11,7.22,7.24,6.98,7.16,341370,0
2016-05-12,7.18,7.28,6.85,7.15,808352,0
2016-05-13,7.12,7.32,6.9,6.94,949968,0
2016-05-16,7.04,7.511,6.9,7.475,1039819,0
2016-05-17,7.45,7.53,7.209,7.29,918978,0
2016-05-18,7.22,7.3,6.85,6.87,596222,0
2016-05-19,6.82,6.8825,6.66,6.71,541070,0
2016-05-20,6.82,6.92,6.7,6.85,389413,0
2016-05-23,6.86,6.975,6.77,6.92,280478,0
2016-05-24,6.99,7.05,6.915,7.01,325328,0
2016-05-25,7.04,7.125,6.98,7.07,375627,0
2016-05-26,7.1,7.19,6.95,7.04,284003,0
2016-05-27,7.05,7.52,6.97,7.38,483877,0
2016-05-31,7.39,7.49,7.25,7.34,416754,0
2016-06-01,7.31,7.77,7.2,7.75,830270,0
2016-06-02,7.7,8.06,7.617,7.99,464403,0
2016-06-03,7.97,8.23,7.81,8.11,563223,0
2016-06-06,8.05,8.34,8.03,8.28,522556,0
2016-06-07,8.26,8.77,8.13,8.68,635565,0
2016-06-08,8.71,8.71,8.09,8.19,1366120,0
2016-06-09,8.13,8.5,8.03,8.35,807496,0
2016-06-10,8.21,8.67,8.085,8.32,533504,0
2016-06-13,8.22,8.39,8.08,8.08,373750,0
2016-06-14,8.06,8.07,7.72,7.86,709541,0
2016-06-15,7.83,8.68,7.785,8.59,761550,0
2016-06-16,8.42,8.525,8.21,8.32,442151,0
2016-06-17,8.34,8.7299,8.31,8.58,1048130,0
2016-06-20,8.66,8.86,8.32,8.32,519094,0
2016-06-21,8.35,8.58,8.28,8.45,671078,0
2016-06-22,8.46,8.56,8.23,8.38,594043,0
2016-06-23,8.51,8.78,8.4,8.67,2275005,0
2016-06-24,8.2,8.5,8.03,8.31,859829,0
2016-06-27,8.13,8.14,7.69,7.73,604942,0
2016-06-28,7.92,8.06,7.8,7.92,272639,0
2016-06-29,8.05,8.23,8.01,8.13,279182,0
2016-06-30,8.05,8.0599,7.62,7.69,2221999,0
2016-07-01,7.66,7.68,6.89,6.98,1500292,0
2016-07-05,7.12,7.12,6.61,6.65,1055688,0
2016-07-06,6.74,6.79,6.43,6.76,1034988,0
2016-07-07,6.83,6.87,6.67,6.77,737583,0
2016-07-08,6.81,7,6.7947,6.85,668968,0
2016-07-11,6.9,7.18,6.81,6.98,987222,0
2016-07-12,7.09,7.22,6.9,7.07,484615,0
2016-07-13,7.07,7.09,6.9,6.97,495449,0
2016-07-14,7.08,7.08,6.76,6.94,893994,0
2016-07-15,7.02,7.045,6.91,7,499930,0
2016-07-18,7,7.18,6.9527,6.98,402249,0
2016-07-19,7,7,6.76,6.77,375926,0
2016-07-20,6.8,6.99,6.75,6.97,654869,0
2016-07-21,6.91,7.1,6.8301,6.87,398097,0
2016-07-22,6.86,7.02,6.85,6.99,462456,0
2016-07-25,6.93,7.27,6.93,6.96,485723,0
2016-07-26,6.97,7.19,6.97,7.14,452448,0
2016-07-27,7.17,7.2,6.97,7.09,416679,0
2016-07-28,7.06,7.09,6.96,7.04,374911,0
2016-07-29,7.07,7.074,6.9,6.9,451801,0
2016-08-01,7.61,7.69,7.21,7.36,1311798,0
2016-08-02,7.37,8.365,7.37,7.94,3572002,0
2016-08-03,7.54,7.84,7.12,7.29,1754223,0
2016-08-04,7.34,7.65,7.28,7.47,585389,0
2016-08-05,7.47,7.8,7.39,7.41,755656,0
2016-08-08,7.41,7.63,7.39,7.44,472414,0
2016-08-09,7.41,7.6,7.41,7.5,347832,0
2016-08-10,7.55,7.6,7.41,7.41,369340,0
2016-08-11,7.48,7.605,7.41,7.48,411813,0
2016-08-12,7.58,7.58,7.43,7.43,375960,0
2016-08-15,7.4,7.56,7.4,7.45,590273,0
2016-08-16,7.48,7.48,7.29,7.3,678146,0
2016-08-17,7.3,7.8697,7.23,7.76,3202723,0
2016-08-18,7.73,7.795,7.55,7.75,469517,0
2016-08-19,7.72,7.81,7.57,7.72,671909,0
2016-08-22,7.77,7.77,7.51,7.67,297985,0
2016-08-23,7.62,7.805,7.53,7.66,424977,0
2016-08-24,7.6,7.76,7.53,7.6,506838,0
2016-08-25,7.54,7.81,7.515,7.56,547560,0
2016-08-26,7.55,7.76,7.3793,7.53,672778,0
2016-08-29,5.68,6.59,5.39,6.35,6201350,0
2016-08-30,6.38,6.64,6.3,6.34,1066855,0
2016-08-31,6.3,6.44,6.21,6.32,654591,0
2016-09-01,6.28,6.45,6.18,6.23,782406,0
2016-09-02,6.33,6.39,6.12,6.15,690404,0
2016-09-06,6.19,6.24,6.06,6.17,499233,0
2016-09-07,6.2,6.51,6.18,6.49,1055110,0
2016-09-08,6.51,6.74,6.495,6.68,764589,0
2016-09-09,6.62,6.67,6.21,6.32,934703,0
2016-09-12,6.22,6.69,6.16,6.66,914095,0
2016-09-13,6.57,6.665,6.49,6.63,515783,0
2016-09-14,6.65,6.83,6.65,6.77,651646,0
2016-09-15,6.79,6.895,6.75,6.84,433672,0
2016-09-16,6.81,6.87,6.72,6.8,949335,0
2016-09-19,6.85,6.89,6.74,6.78,323871,0
2016-09-20,6.8,6.83,6.64,6.67,1147359,0
2016-09-21,6.67,8.27,6.61,8.1,2801823,0
2016-09-22,8.14,10.8399,8.14,9.7711,4776656,0
2016-09-23,9.21,9.6898,9.01,9.55,2461525,0
2016-09-26,9.51,10.2,9.32,9.46,1467437,0
2016-09-27,7.9,8.8,7.66,7.67,7572127,0
2016-09-28,7.65,7.895,7.59,7.605,2141054,0
2016-09-29,7.67,7.72,7.28,7.4,1567167,0
2016-09-30,7.45,7.52,7.371,7.45,1924972,0
2016-10-03,7.48,7.6,7.47,7.58,985115,0
2016-10-04,7.58,7.75,7.55,7.64,1277542,0
2016-10-05,7.65,7.93,7.65,7.7,1417899,0
2016-10-06,7.71,7.79,7.67,7.68,541100,0
2016-10-07,7.69,7.74,7.56,7.69,766167,0
2016-10-10,7.7,7.75,7.6,7.6,521804,0
2016-10-11,7.7,7.75,7.4,7.5,562478,0
2016-10-12,7.55,7.6,7.4655,7.6,172149,0
2016-10-13,7.5,7.55,7.3,7.45,417208,0
2016-10-14,7.45,7.5,7.35,7.5,631879,0
2016-10-17,7.55,7.55,7.35,7.55,323936,0
2016-10-18,7.6,7.6,7.25,7.3,728906,0
2016-10-19,7.35,7.65,7.2728,7.45,666153,0
2016-10-20,7.4,7.45,7.225,7.3,520256,0
2016-10-21,7.25,7.4,7.1,7.2,890283,0
2016-10-24,7.3,7.35,7.25,7.35,357911,0
2016-10-25,7.3,7.4,7.175,7.25,803799,0
2016-10-26,7.25,7.35,7.1,7.15,720095,0
2016-10-27,7.15,7.2,6.972,7.15,547332,0
2016-10-28,7.1,7.2,7,7.1,674228,0
2016-10-31,7.1,7.175,7,7.1,525399,0
2016-11-01,7.15,7.225,6.95,7.1,1266377,0
2016-11-02,7.05,7.15,7,7.05,430651,0
2016-11-03,7.1,7.15,6.75,6.85,526345,0
2016-11-04,6.8,7.05,6.7,6.8,861837,0
2016-11-07,6.95,7.075,6.8,6.9,514689,0
2016-11-08,6.75,7.225,6.75,6.95,728081,0
2016-11-09,6.95,7.3,6.8575,7.25,741824,0
2016-11-10,7.25,7.4,7.025,7.15,701017,0
2016-11-11,7.15,7.3,7.05,7.25,746364,0
2016-11-14,7.4,7.4,7.1,7.15,625233,0
2016-11-15,7.2,7.2,7,7,622143,0
2016-11-16,7,7.1,6.95,7,630549,0
2016-11-17,7.05,7.2,6.85,6.9,982889,0
2016-11-18,6.95,7.15,6.95,7.1,447512,0
2016-11-21,7.05,7.4,7.05,7.25,642624,0
2016-11-22,7.2,7.35,7.2,7.35,299655,0
2016-11-23,7.3,7.4,7.25,7.4,302680,0
2016-11-25,7.35,7.55,7.35,7.55,277365,0
2016-11-28,7.5,7.6,7.4,7.55,631650,0
2016-11-29,7.55,7.625,7.2,7.35,1164553,0
2016-11-30,7.45,7.6,7.2818,7.5,1132067,0
2016-12-01,7.5,7.6,7.475,7.55,721636,0
2016-12-02,7.55,7.825,7.5375,7.8,649973,0
2016-12-05,7.75,8.3,7.75,8.15,1074292,0
2016-12-06,8.15,8.3,7.85,8.25,1563361,0
2016-12-07,8.25,8.35,8,8.2,1553104,0
2016-12-08,8.3,8.3,7.85,8.05,1570437,0
2016-12-09,8.15,8.3,8,8.25,1490492,0
2016-12-12,8.3,8.425,8.1,8.2,766645,0
2016-12-13,8.25,8.35,8.2,8.25,406530,0
2016-12-14,8.2,8.25,8,8.05,540844,0
2016-12-15,8.05,8.25,7.575,7.6,864506,0
2016-12-16,7.6,7.725,7.2,7.5,1548336,0
2016-12-19,7.55,7.6,7.25,7.3,879863,0
2016-12-20,7.3,7.45,7.2,7.4,645806,0
2016-12-21,7.45,7.55,7.325,7.45,923044,0
2016-12-22,7.45,7.5,7.15,7.15,570685,0
2016-12-23,7.2,7.9,7.05,7.85,1289566,0
2016-12-27,7.8,8.2,7.8,8.2,1132916,0
2016-12-28,8.15,8.25,7.9,8.05,820065,0
2016-12-29,8.05,8.35,8.05,8.3,664611,0
2016-12-30,8.3,8.5,8.15,8.5,1095376,0
2017-01-03,8.55,8.6,8.2,8.3,776931,0
2017-01-04,8.35,8.45,8.175,8.4,1134725,0
2017-01-05,8.4,8.675,8.325,8.55,1090202,0
2017-01-06,8.55,8.95,8.4595,8.9,806741,0
2017-01-09,8.85,9.2,8.8,9.15,997860,0
2017-01-10,9.15,9.15,8.75,8.8,1942026,0
2017-01-11,8.65,8.75,8.6,8.65,496857,0
2017-01-12,8.6,8.75,8.5,8.65,753375,0
2017-01-13,8.7,9.25,8.65,8.95,2648223,0
2017-01-17,8.95,9.25,8.65,8.95,1348458,0
2017-01-18,9,9.043,8.7,8.8,463784,0
2017-01-19,8.8,9,8.7,8.95,844466,0
2017-01-20,9,9.1,8.85,8.95,953049,0
2017-01-23,8.95,9.1,8.9489,9.1,334892,0
2017-01-24,9.1,9.2,9,9.2,496204,0
2017-01-25,9.3,9.4,9.1,9.15,495989,0
2017-01-26,9.1,9.25,9,9.2,381767,0
2017-01-27,9.2,9.25,9.025,9.15,650362,0
2017-01-30,9.05,9.1,8.7,8.85,656549,0
2017-01-31,8.85,8.95,8.75,8.9,615663,0
2017-02-01,8.95,9.15,8.85,9.1,537109,0
2017-02-02,9.05,9.275,9,9.2,646017,0
2017-02-03,9.25,9.3,8.925,9.2,1089321,0
2017-02-06,9.1,9.2,8.9,8.95,839323,0
2017-02-07,8.95,9.05,8.625,8.8,675755,0
2017-02-08,8.75,8.9,8.5,8.7,527348,0
2017-02-09,8.7,8.8,8.6,8.8,497713,0
2017-02-10,8.85,8.9,8.55,8.65,464622,0
2017-02-13,8.7,8.85,8.5,8.8,514409,0
2017-02-14,8.75,8.85,8.65,8.8,693308,0
2017-02-15,8.6,9.4,8.5,9.2,1623398,0
2017-02-16,9.25,9.3,9.1,9.15,1189862,0
2017-02-17,9.1,9.4,9.1,9.2,827127,0
2017-02-21,9.15,9.175,9.05,9.1,665908,0
2017-02-22,9.05,9.15,9.05,9.05,644431,0
2017-02-23,9.1,9.4,9.1,9.3,1374516,0
2017-02-24,9.3,9.425,9.05,9.15,1022901,0
2017-02-27,9.15,9.5,9,9.45,1420738,0
2017-02-28,9.5,9.5,9.25,9.45,1238489,0
2017-03-01,9.5,10.5,9.5,9.7,2014665,0
2017-03-02,10.1,10.1,9.45,9.6,719557,0
2017-03-03,9.5,9.8,9.401,9.7,1218809,0
2017-03-06,9.55,9.75,9.55,9.7,601697,0
2017-03-07,9.7,9.8,9.55,9.65,1087284,0
2017-03-08,9.6,9.75,9.4,9.5,826635,0
2017-03-09,9.5,9.65,9.3,9.35,406609,0
2017-03-10,9.45,9.5,9.1,9.15,550941,0
2017-03-13,9.225,9.45,9.1,9.35,492907,0
2017-03-14,9.35,9.575,9.2,9.45,809481,0
2017-03-15,9.45,9.45,9.25,9.45,717946,0
2017-03-16,9.45,9.6,9.3,9.45,665040,0
2017-03-17,9.4,9.475,9.35,9.35,935991,0
2017-03-20,9.4,9.675,9.3,9.5,477185,0
2017-03-21,9.5,9.65,9.35,9.45,1024672,0
2017-03-22,9.45,9.6,9.275,9.35,586023,0
2017-03-23,9.35,9.65,9.35,9.45,951119,0
2017-03-24,9.45,9.55,9.1,9.2,1383185,0
2017-03-27,9.05,9.45,9,9.25,770608,0
2017-03-28,9.3,9.3,9.15,9.3,1612539,0
2017-03-29,9.25,9.55,9.25,9.4,616434,0
2017-03-30,9.4,9.5,9.3,9.5,401037,0
2017-03-31,9.5,9.7,9.3,9.55,949264,0
2017-04-03,9.5,9.7,9.35,9.4,949962,0
2017-04-04,9.35,9.45,9.25,9.4,704020,0
2017-04-05,9.4,9.55,9.3,9.4,1107560,0
2017-04-06,9.3,9.64,9.2,9.55,585737,0
2017-04-07,9.55,9.7,9.55,9.65,735326,0
2017-04-10,9.6,9.85,9.55,9.75,637326,0
2017-04-11,9.75,9.9,9.6,9.8,605141,0
2017-04-12,9.8,9.85,9.5,9.55,522068,0
2017-04-13,9.55,9.75,9.5,9.5,429156,0
2017-04-17,9.5,9.6,9.45,9.55,461879,0
2017-04-18,9.55,9.65,9.5,9.65,159723,0
2017-04-19,9.65,9.7,9.5,9.55,308147,0
2017-04-20,10.35,10.35,9.45,9.6,2907179,0
2017-04-21,9.6,9.8,9.55,9.7,2108196,0
2017-04-24,9.85,10.05,9.775,9.95,2759457,0
2017-04-25,10,10.2,9.95,10,3328392,0
2017-04-26,10.05,10.55,10.05,10.5,3384313,0
2017-04-27,10.5,11.025,10.35,10.95,3891873,0
2017-04-28,11.05,11.2,10.95,11.1,3028001,0
2017-05-01,11.2,11.45,11.1,11.2,2137762,0
2017-05-02,11.25,11.45,11.15,11.4,3179482,0
2017-05-03,11.55,11.825,11.25,11.35,4511357,0
2017-05-04,11.3,11.5,11.1,11.1,1941491,0
2017-05-05,11.15,11.25,10.95,11.05,1925573,0
2017-05-08,11,11.2,10.8,10.9,1339107,0
2017-05-09,10.9,11.15,10.75,10.85,1339672,0
2017-05-10,10.85,11,10.65,10.75,2827017,0
2017-05-11,10.75,11.05,10.6,11.05,5077093,0
2017-05-12,11.1,11.4,10.95,11.2,2586088,0
2017-05-15,11.15,11.4,11.15,11.35,2993440,0
2017-05-16,11.4,11.4,11.2,11.3,1329456,0
2017-05-17,11.2,11.35,10.9,11,2913897,0
2017-05-18,10.95,11.25,10.8,10.9,2041143,0
2017-05-19,10.95,11,10.65,10.9,2126762,0
2017-05-22,10.85,11.2,10.8,11.05,2135044,0
2017-05-23,11.1,11.15,10.975,11.1,1681698,0
2017-05-24,11.1,11.2,11,11.15,1967922,0
2017-05-25,11.2,11.25,11.075,11.2,1554988,0
2017-05-26,11.2,11.35,11.05,11.35,1557090,0
2017-05-30,11.3,11.3,11.1,11.1,1170313,0
2017-05-31,11.05,11.2,10.925,10.95,1044214,0
2017-06-01,11.25,11.6,11.15,11.55,6235934,0
2017-06-02,11.7,12.45,11.55,12.45,7239858,0
2017-06-05,12.5,12.65,12,12.525,3353114,0
2017-06-06,12.35,12.6,12.05,12.35,2708078,0
2017-06-07,12.4,12.8,12.225,12.75,2298973,0
2017-06-08,12.8,13.05,12.7,12.775,4472386,0
2017-06-09,12.8,12.9,12.225,12.45,2145131,0
2017-06-12,12.35,12.5,11.832,12.4,3327569,0
2017-06-13,12.45,12.8,12.4,12.75,1936631,0
2017-06-14,12.8,12.9,12.45,12.65,2624836,0
2017-06-15,12.45,12.65,12.15,12.25,1591654,0
2017-06-16,12.2,12.35,12.15,12.3,1194905,0
2017-06-19,12.35,12.6001,12.25,12.55,1253842,0
2017-06-20,12.6,12.649,12.15,12.25,1299015,0
2017-06-21,12.3,12.425,12.15,12.35,2281576,0
2017-06-22,12.3,12.6,12.3,12.55,2873128,0
2017-06-23,12.6,12.65,12.35,12.45,3050589,0
2017-06-26,12.45,12.575,12.275,12.55,1852613,0
2017-06-27,12.55,12.6,12.15,12.35,1598845,0
2017-06-28,12.4,12.55,12.2,12.55,1698781,0
2017-06-29,12.55,12.6,11.95,12.25,2703532,0
2017-06-30,12.25,12.35,11.95,12,1455156,0
2017-07-03,12.1,12.1,11.8,11.9,860021,0
2017-07-05,11.8,12.1,11.65,12.05,2141856,0
2017-07-06,12,12.05,11.85,11.9,1745002,0
2017-07-07,11.9,12.2,11.85,12.1,697576,0
2017-07-10,12.1,12.5,11.95,12.25,1367102,0
2017-07-11,12.25,12.4,12.05,12.25,1149508,0
2017-07-12,12.35,12.5,12.1,12.35,1600419,0
2017-07-13,12.4,12.55,12.2,12.5,1121172,0
2017-07-14,12.45,12.6,12.35,12.5,604078,0
2017-07-17,12.55,12.55,12.25,12.5,958307,0
2017-07-18,12.45,13.2,12.35,13.15,5351140,0
2017-07-19,13.4,13.45,12.85,12.85,4173813,0
2017-07-20,12.8,12.9,12.35,12.7,2061378,0
2017-07-21,12.9,13.025,12.7,12.7,1537685,0
2017-07-24,12.75,13.101,12.75,12.9,1872961,0
2017-07-25,12.9,13.15,12.75,12.85,1670250,0
2017-07-26,12.9,13.1,12.75,12.8,2677866,0
2017-07-27,12.85,13,12.6,12.75,2678300,0
2017-07-28,12.65,12.85,12.35,12.4,2449229,0
2017-07-31,12.5,12.6,12.025,12.35,3337953,0
2017-08-01,12.45,12.45,12.1,12.2,2191830,0
2017-08-02,12.2,12.3,11.975,12.1,2445140,0
2017-08-03,12.2,12.275,12.05,12.2,2519297,0
2017-08-04,12.25,12.6,11.95,12.25,2629653,0
2017-08-07,12.25,12.5,12,12.05,1314189,0
2017-08-08,12.05,12.4,11.95,12.05,1525416,0
2017-08-09,11.95,12.125,11.85,11.975,1026182,0
2017-08-10,11.95,12,11.75,11.95,1562441,0
2017-08-11,12,12.225,11.875,12.15,1398239,0
2017-08-14,12.25,12.3,12,12,3381931,0
2017-08-15,12.1,12.175,11.95,12.05,855821,0
2017-08-16,12.05,12.2,12,12.05,1652338,0
2017-08-17,12,12.075,11.6,11.65,2134546,0
2017-08-18,11.6,11.7375,11.25,11.3,3029799,0
2017-08-21,11.35,11.7,11.2001,11.5,2763391,0
2017-08-22,11.5,11.55,11.3,11.5,881245,0
2017-08-23,11.4,11.6,11.05,11.2,1722352,0
2017-08-24,11.2,11.7,10.95,11.3,4579812,0
2017-08-25,11.4,11.5,11.175,11.3,2013330,0
2017-08-28,11.3,11.45,11.3,11.3,1852440,0
2017-08-29,11.25,11.4,11.05,11.15,2296680,0
2017-08-30,11.15,11.35,11.1,11.2,988793,0
2017-08-31,11.25,11.7,11.25,11.6,1381865,0
2017-09-01,11.6,11.75,11.5,11.75,1771446,0
2017-09-05,11.6,11.85,11.4,11.65,1816875,0
2017-09-06,11.7,11.75,11.4625,11.55,701863,0
2017-09-07,11.55,11.75,11.55,11.65,1463603,0
2017-09-08,11.6,11.75,11.45,11.5,2387284,0
2017-09-11,11.6,11.775,11.525,11.7,2191964,0
2017-09-12,11.75,11.75,11.6,11.7,479060,0
2017-09-13,11.75,11.8,11.6,11.7,529667,0
2017-09-14,11.65,11.85,11.55,11.85,1646265,0
2017-09-15,12,12.1,11.8,11.95,4959042,0
2017-09-18,12.05,12.45,12,12.25,3053821,0
2017-09-19,12.2,12.8,12.2,12.4,6112309,0
2017-09-20,12.35,12.7,12.3,12.65,3081329,0
2017-09-21,12.75,12.775,12.55,12.75,2086161,0
2017-09-22,12.75,12.75,12.4,12.7,3829495,0
2017-09-25,12.6,12.65,12.4,12.5,1359558,0
2017-09-26,12.55,12.6,12.325,12.4,2840130,0
2017-09-27,12.45,12.775,12.45,12.7,6346662,0
2017-09-28,12.8,13.1,12.7,13.05,11414905,0
2017-09-29,13.25,13.45,12.95,13.4,11934993,0
2017-10-02,12.85,13.575,12.85,13.35,7869853,0
2017-10-03,13.4,13.6,12.95,13.05,4987671,0
2017-10-04,13.05,13.55,13.05,13.4,3721719,0
2017-10-05,13.35,13.5,13.05,13.05,5301432,0
2017-10-06,13.15,13.2,12.55,12.8,12035657,0
2017-10-09,12.8,12.875,12.5,12.65,5800700,0
2017-10-10,12.65,12.8,12.3,12.35,15760936,0
2017-10-11,12.45,12.45,11.9,12.25,25945850,0
2017-10-12,12.35,12.35,12,12.3,13065796,0
2017-10-13,12.2,12.45,11.95,12.15,13691212,0
2017-10-16,12.15,12.3,11.6,11.85,11796500,0
2017-10-17,11.75,12.1,11.65,11.9,11128094,0
2017-10-18,11.9,12.3,11.75,12.3,10162990,0
2017-10-19,12.15,12.3,12,12.05,6133446,0
2017-10-20,12.1,12.275,12,12.2,8663631,0
2017-10-23,12.5,12.75,12.2,12.5,21042931,0
2017-10-24,12.5,12.7,12.3,12.35,13571753,0
2017-10-25,12.4,12.4,11.95,12.3,13877038,0
2017-10-26,12.25,12.55,12.05,12.3,14989794,0
2017-10-27,12.4,12.6,12.3,12.55,14007148,0
2017-10-30,12.6,12.7,12.5,12.6,8964699,0
2017-10-31,12.65,12.95,12.6,12.95,19962271,0
2017-11-01,13,13.15,12.8,12.95,15693620,0
2017-11-02,13.3,13.45,12.85,12.95,16585097,0
2017-11-03,12.95,13.15,12.825,12.95,6329387,0
2017-11-06,12.95,13.1,12.9,13.1,11923455,0
2017-11-07,13.1,13.1,12.8,12.95,7619379,0
2017-11-08,12.85,13.05,12.65,13.05,9326540,0
2017-11-09,12.9,12.975,12.65,12.7,10568097,0
2017-11-10,12.65,12.85,12.45,12.5,9672909,0
