Date,Open,High,Low,Close,Volume,OpenInt
2010-05-12,16.44,16.44,16.44,16.44,0,0
2010-05-13,16.44,16.83,15.96,16.2,8791804,0
2010-05-14,16.3,16.3,15.08,15.34,1719120,0
2010-05-17,15.34,15.57,14.77,15.48,893047,0
2010-05-18,15.47,15.59,14.91,15.09,765951,0
2010-05-19,15.28,15.28,14.17,14.36,1032770,0
2010-05-20,14.17,14.29,13.75,14.26,651542,0
2010-05-21,14.24,14.49,14.17,14.26,602865,0
2010-05-24,14.18,14.47,13.84,14.26,402926,0
2010-05-25,14.03,14.26,13.79,14.02,454226,0
2010-05-26,14.01,14.03,13.13,13.83,300892,0
2010-05-27,14.01,14.82,13.82,13.88,488785,0
2010-05-28,13.97,14.15,13.71,13.83,333324,0
2010-06-01,13.93,14.03,13.66,13.77,316713,0
2010-06-02,13.6,13.88,13.37,13.84,480396,0
2010-06-03,14.02,14.25,13.86,14.18,756624,0
2010-06-04,13.83,13.98,13.32,13.52,122356,0
2010-06-07,13.49,13.67,13.06,13.07,406900,0
2010-06-08,12.96,13.09,12.47,12.83,578061,0
2010-06-09,12.85,13.1,12.57,13,863212,0
2010-06-10,13.08,13.94,12.86,13.55,132845,0
2010-06-11,13.78,15.47,13.71,15.14,506232,0
2010-06-14,15.18,16.48,15.11,16.15,659699,0
2010-06-15,16.05,16.44,15.23,16.38,437529,0
2010-06-16,16.13,16.39,15.78,16.32,176649,0
2010-06-17,16.14,16.34,15.64,16.24,132255,0
2010-06-18,16.02,16.44,16.02,16.39,152902,0
2010-06-21,16.44,16.68,16.19,16.38,298785,0
2010-06-22,16.78,17.26,16.52,16.64,671918,0
2010-06-23,16.76,17.02,16.12,16.19,431609,0
2010-06-24,16.33,16.42,15.37,15.62,279170,0
2010-06-25,15.83,16.26,15.5,16.01,1998660,0
2010-06-28,16.01,16.2,15.89,16.1,454560,0
2010-06-29,15.89,16.3,15.75,16.12,355111,0
2010-06-30,16.17,16.44,15.78,15.83,343159,0
2010-07-01,15.61,15.77,15.28,15.47,352459,0
2010-07-02,15.51,15.53,14.49,14.74,477465,0
2010-07-06,14.94,15.53,14.94,15.43,493144,0
2010-07-07,15.53,15.53,14.91,15.26,264687,0
2010-07-08,15.48,15.57,15.02,15.22,244906,0
2010-07-09,15.18,15.3,14.99,15.27,99898,0
2010-07-12,15.26,15.59,15.22,15.56,401182,0
2010-07-13,15.73,16.28,15.46,16.27,244234,0
2010-07-14,16.06,16.61,16.06,16.56,291419,0
2010-07-15,16.56,16.84,16.34,16.74,217396,0
2010-07-16,16.68,16.68,16.17,16.32,336525,0
2010-07-19,16.33,16.67,16.22,16.62,255344,0
2010-07-20,16.43,17.37,16.42,17.33,312586,0
2010-07-21,17.37,17.39,16.6,16.64,168962,0
2010-07-22,16.98,17.67,16.89,17.6,502703,0
2010-07-23,17.47,18.13,17.28,18.02,169940,0
2010-07-26,18.04,18.42,17.92,18.36,188212,0
2010-07-27,18.45,18.47,18.08,18.13,134277,0
2010-07-28,18.04,18.26,17.2,17.24,139155,0
2010-07-29,17.35,17.41,16.63,16.82,135747,0
2010-07-30,16.82,17.15,16.82,16.97,126073,0
2010-08-02,17.41,17.41,16.41,16.48,178526,0
2010-08-03,16.37,16.43,16.08,16.14,97842,0
2010-08-04,16.16,16.32,16.1,16.18,171568,0
2010-08-05,16.21,16.25,15.78,15.81,268433,0
2010-08-06,15.77,15.78,15.24,15.28,106189,0
2010-08-09,15.41,15.54,14.94,15.02,120903,0
2010-08-10,14.87,14.87,14.13,14.15,196448,0
2010-08-11,13.69,14.1,13.64,13.71,139613,0
2010-08-12,13.67,14.4,13.57,14.31,220694,0
2010-08-13,14.3,14.81,13.96,14.07,216441,0
2010-08-16,13.93,14.5,13.92,14.27,235761,0
2010-08-17,14.39,14.55,13.92,13.96,212279,0
2010-08-18,13.96,14,13.66,13.84,431872,0
2010-08-19,13.82,14.21,13.79,14,181468,0
2010-08-20,13.99,14.08,13.79,14,202526,0
2010-08-23,14.64,14.8,14.24,14.25,106050,0
2010-08-24,14.09,14.11,13.7,13.72,260874,0
2010-08-25,13.66,14.1,13.49,14,109379,0
2010-08-26,14.03,14.03,13.75,13.83,227351,0
2010-08-27,13.96,14.06,13.73,13.97,284890,0
2010-08-30,14,14.25,13.82,13.83,97783,0
2010-08-31,13.86,14.05,13.55,13.61,187194,0
2010-09-01,14.77,14.99,12.98,13.09,1050879,0
2010-09-02,13.04,13.37,12.9,12.98,467518,0
2010-09-03,13.09,13.46,12.93,13.02,221549,0
2010-09-07,13.03,13.27,12.93,13.14,288183,0
2010-09-08,13.18,13.45,13.17,13.25,131200,0
2010-09-09,13.42,13.55,13.16,13.51,284038,0
2010-09-10,13.53,13.89,13.53,13.8,345418,0
2010-09-13,13.94,14.28,13.9,14.04,255318,0
2010-09-14,13.95,14.46,13.95,14.36,268806,0
2010-09-15,14.36,14.65,14.32,14.58,224309,0
2010-09-16,14.58,14.67,14.3,14.48,97811,0
2010-09-17,14.7,14.7,14.4,14.67,166388,0
2010-09-20,14.73,14.89,14.38,14.87,272341,0
2010-09-21,14.97,15.2,14.74,15.1,301426,0
2010-09-22,15.05,15.23,14.76,14.76,155315,0
2010-09-23,14.7,15.01,14.53,14.59,202800,0
2010-09-24,14.86,15.03,14.77,14.86,175292,0
2010-09-27,14.84,14.97,14.6,14.88,116105,0
2010-09-28,14.94,15.19,14.7,15.13,118484,0
2010-09-29,15.07,15.23,14.99,15.11,79337,0
2010-09-30,15.18,15.32,14.8,15.21,216772,0
2010-10-01,15.23,15.5,15.03,15.48,296104,0
2010-10-04,15.48,15.53,15.06,15.14,157658,0
2010-10-05,15.34,15.5,15.02,15.23,190440,0
2010-10-06,15.26,15.36,14.74,15.19,177935,0
2010-10-07,15.31,15.39,14.84,14.88,189738,0
2010-10-08,14.99,15.15,14.9,15.01,128649,0
2010-10-11,14.99,15.2,14.79,15.06,75162,0
2010-10-12,15.06,15.14,14.89,15.04,118692,0
2010-10-13,15.16,15.16,14.87,14.94,154099,0
2010-10-14,14.98,15.01,14.74,14.96,82572,0
2010-10-15,15.02,15.18,14.84,14.96,90706,0
2010-10-18,15.02,15.02,14.75,14.91,108187,0
2010-10-19,14.74,15,14.51,14.8,167440,0
2010-10-20,14.88,15,14.81,14.9,91041,0
2010-10-21,14.99,14.99,14.35,14.48,195630,0
2010-10-22,14.56,14.56,13.91,14.12,289032,0
2010-10-25,14.17,14.5,14.12,14.26,138671,0
2010-10-26,14.26,14.49,13.85,14.2,228726,0
2010-10-27,14.06,14.37,13.6,13.82,256537,0
2010-10-28,13.93,14.17,13.5,13.95,663021,0
2010-10-29,13.88,13.88,13.63,13.68,231029,0
2010-11-01,13.66,14.05,13.65,13.89,229108,0
2010-11-02,14,14.23,13.91,14.11,160835,0
2010-11-03,14.1,14.26,13.75,14.18,126112,0
2010-11-04,14.32,14.55,13.86,14.28,176670,0
2010-11-05,14.29,14.4,14.09,14.37,165185,0
2010-11-08,14.31,14.89,14.23,14.57,287568,0
2010-11-09,14.5,14.76,14.44,14.59,207408,0
2010-11-10,14.24,14.8,14.02,14.72,166199,0
2010-11-11,14.65,15.76,14.65,15.5,371665,0
2010-11-12,15.44,16.45,15.44,15.92,386749,0
2010-11-15,15.95,16.29,15.5,15.61,251574,0
2010-11-16,15.56,15.78,15.11,15.2,304413,0
2010-11-17,15.14,15.61,14.99,15.23,158230,0
2010-11-18,15.43,15.82,15.2,15.26,177868,0
2010-11-19,15.19,15.19,14.7,15.02,406381,0
2010-11-22,14.97,15.07,14.68,14.79,292199,0
2010-11-23,14.69,15,14.47,14.62,261294,0
2010-11-24,14.72,14.84,14.5,14.6,441900,0
2010-11-26,14.63,14.95,14.63,14.89,277774,0
2010-11-29,14.82,15.4,14.82,15.26,481895,0
2010-11-30,15.2,15.41,15,15.08,883613,0
2010-12-01,15.24,15.8,15.22,15.77,816561,0
2010-12-02,16.08,17.71,14.93,16.16,1979118,0
2010-12-03,16.14,16.15,15.88,16.06,380500,0
2010-12-06,16.01,16.17,15.88,16.13,153241,0
2010-12-07,16.02,16.12,15.66,15.81,278169,0
2010-12-08,15.81,15.85,15.39,15.71,504571,0
2010-12-09,15.65,15.88,15.57,15.64,389488,0
2010-12-10,16.32,17.1,16.15,16.85,4523345,0
2010-12-13,16.75,17.24,16.5,17.02,1057276,0
2010-12-14,16.63,16.63,16.02,16.53,704516,0
2010-12-15,16.71,17,16.35,16.68,780510,0
2010-12-16,16.71,16.92,16.66,16.81,468708,0
2010-12-17,16.97,17.1,16.84,17.09,421085,0
2010-12-20,17.09,17.61,17,17.45,435030,0
2010-12-21,17.91,18.83,17.75,18.63,1229242,0
2010-12-22,18.61,18.83,18.17,18.42,389202,0
2010-12-23,18.49,18.65,18.29,18.46,271853,0
2010-12-27,18.4,18.46,17.98,18.13,434213,0
2010-12-28,18.19,18.34,17.8,18.13,216669,0
2010-12-29,18.11,18.52,18.01,18.46,145382,0
2010-12-30,18.45,18.51,18.27,18.49,186630,0
2010-12-31,18.69,18.96,18.69,18.8,235671,0
2011-01-03,18.87,19,18.73,18.79,478302,0
2011-01-04,18.8,18.81,18.07,18.2,382160,0
2011-01-05,18.23,18.51,17.52,18.27,407683,0
2011-01-06,18.31,18.72,18.1,18.43,465876,0
2011-01-07,18.38,18.54,17.79,17.96,552150,0
2011-01-10,17.97,18.44,17.81,18.4,567365,0
2011-01-11,18.4,18.75,17.69,18.01,523115,0
2011-01-12,18.1,18.4,18.05,18.13,543964,0
2011-01-13,18.16,18.52,18.14,18.22,497620,0
2011-01-14,18.15,18.3,18.02,18.13,205735,0
2011-01-18,18.09,18.15,17.67,17.85,341686,0
2011-01-19,17.97,18.23,17.77,18.12,725663,0
2011-01-20,18.03,18.23,17.58,17.7,412091,0
2011-01-21,17.73,17.85,17.47,17.69,315082,0
2011-01-24,17.65,17.73,17.42,17.6,248629,0
2011-01-25,17.59,17.66,17.3,17.6,250016,0
2011-01-26,17.59,17.76,17.43,17.6,446989,0
2011-01-27,17.63,17.69,17.16,17.44,290912,0
2011-01-28,17.52,17.52,17.11,17.18,342218,0
2011-01-31,17.35,17.8,17.04,17.4,1014592,0
2011-02-01,17.47,17.89,17.43,17.86,497885,0
2011-02-02,17.75,17.84,17.5,17.74,548600,0
2011-02-03,17.8,18.36,17.77,18.33,522117,0
2011-02-04,18.33,18.81,18.2,18.75,578830,0
2011-02-07,18.75,19.18,18.72,18.76,308234,0
2011-02-08,18.72,18.96,18.58,18.95,533704,0
2011-02-09,18.85,19.03,18.63,18.99,434467,0
2011-02-10,18.96,19.02,18.63,18.75,234890,0
2011-02-11,18.74,18.85,18.55,18.78,274729,0
2011-02-14,18.36,18.4,18.03,18.16,610956,0
2011-02-15,18.21,18.45,17.94,18.16,702782,0
2011-02-16,18.32,18.5,18.13,18.37,242373,0
2011-02-18,18.58,18.61,18.29,18.56,482273,0
2011-02-22,18.45,18.52,17.72,17.85,476716,0
2011-02-23,17.87,17.92,17.25,17.67,385833,0
2011-02-24,17.73,17.97,17.56,17.86,347843,0
2011-02-25,17.94,18.22,17.9,18.11,298679,0
2011-02-28,18.2,18.43,17.9,17.98,360526,0
2011-03-01,18.01,18.1,17.85,18.04,619812,0
2011-03-02,17.95,18.14,17.79,18.02,243699,0
2011-03-03,18.1,18.48,17.86,18.46,359723,0
2011-03-04,18.49,18.49,18.02,18.37,261878,0
2011-03-07,18.32,18.38,17.95,18.06,230374,0
2011-03-08,18.01,18.61,17.92,18.2,279728,0
2011-03-09,18.16,18.44,18,18.28,229667,0
2011-03-10,18.13,18.35,17.97,18.2,233165,0
2011-03-11,18.18,18.51,17.97,18.3,234087,0
2011-03-14,18.27,18.38,17.99,18.2,414368,0
2011-03-15,17.93,18.03,17.69,17.82,303441,0
2011-03-16,17.8,17.81,17.29,17.5,479937,0
2011-03-17,17.66,17.76,16.93,16.94,479641,0
2011-03-18,17.06,17.33,16.83,17.1,753719,0
2011-03-21,17.23,17.48,16.91,17.4,942070,0
2011-03-22,17.77,18.82,17.69,18.42,2320571,0
2011-03-23,18.39,18.88,18.13,18.77,612417,0
2011-03-24,18.91,18.98,18.5,18.57,510325,0
2011-03-25,18.65,19,18.5,18.66,455674,0
2011-03-28,18.66,18.89,18.62,18.65,310202,0
2011-03-29,18.66,18.77,18.52,18.74,231786,0
2011-03-30,18.86,19.28,18.7,19.21,891418,0
2011-03-31,19.28,19.73,19.17,19.54,555625,0
2011-04-01,19.56,19.74,19.33,19.46,364451,0
2011-04-04,19.57,19.63,19.21,19.47,273838,0
2011-04-05,18.72,19.37,18.52,19.04,1118010,0
2011-04-06,18.93,19.55,18.9,19.31,1856929,0
2011-04-07,20.06,21,19.87,20.72,12386315,0
2011-04-08,20.55,21.2,20.31,21,1759749,0
2011-04-11,21,21.03,20.63,20.87,681693,0
2011-04-12,20.54,20.87,20,20.68,697034,0
2011-04-13,20.69,20.75,20.26,20.6,616817,0
2011-04-14,20.39,20.72,20.29,20.65,822793,0
2011-04-15,20.77,20.96,20.57,20.88,756813,0
2011-04-18,20.68,20.94,20.49,20.82,729376,0
2011-04-19,21.02,21.02,20.46,20.63,481987,0
2011-04-20,20.87,21.3,20.87,21.21,659831,0
2011-04-21,21.39,21.52,21.08,21.42,602825,0
2011-04-25,21.96,21.96,21.32,21.6,938703,0
2011-04-26,21.62,21.89,21.4,21.73,497633,0
2011-04-27,21.71,21.77,21.36,21.76,698849,0
2011-04-28,21.7,21.82,21.61,21.81,367249,0
2011-04-29,21.79,21.97,21.54,21.61,397470,0
2011-05-02,21.57,21.86,21.42,21.51,337516,0
2011-05-03,21.56,22.32,21.51,21.62,761255,0
2011-05-04,21.56,21.94,21.41,21.61,602780,0
2011-05-05,21.51,21.94,21.29,21.43,560302,0
2011-05-06,21.61,21.9,21.55,21.88,503508,0
2011-05-09,21.88,22.44,21.87,22.36,640940,0
2011-05-10,22.41,22.91,22.34,22.79,333754,0
2011-05-11,22.79,23.21,22.73,23.09,535262,0
2011-05-12,22.99,23.52,22.8,22.83,651539,0
2011-05-13,22.84,23.35,22.6,23.3,683713,0
2011-05-16,23.2,23.21,22.28,22.46,543504,0
2011-05-17,22.4,22.79,22.12,22.29,531626,0
2011-05-18,22.36,22.75,22.31,22.49,545754,0
2011-05-19,22.48,23.16,22.31,23.05,504917,0
2011-05-20,22.96,22.96,21.53,22.17,1035516,0
2011-05-23,22.16,22.56,21.99,22.34,703723,0
2011-05-24,22.35,23.02,22.22,22.87,1082582,0
2011-05-25,21.43,21.65,19.92,20.12,3318035,0
2011-05-26,20.14,20.98,20.13,20.73,1270213,0
2011-05-27,20.79,21.32,20.79,20.89,792440,0
2011-05-31,21.08,21.35,20.97,21.12,1000570,0
2011-06-01,21.16,21.22,20.52,20.55,1086936,0
2011-06-02,21.49,21.49,19.93,20.14,1098242,0
2011-06-03,19.92,20.3,19.81,20.05,873525,0
2011-06-06,20.01,20.24,19.38,19.43,594149,0
2011-06-07,19.51,20,19.19,19.22,885435,0
2011-06-08,19.16,19.56,18.93,19.49,1189970,0
2011-06-09,19.51,19.85,19.51,19.74,866406,0
2011-06-10,19.64,19.8,19.25,19.31,929359,0
2011-06-13,19.53,20.05,19.44,19.88,1112792,0
2011-06-14,19.51,20.44,19.51,20.43,917189,0
2011-06-15,20.24,20.56,19.87,20.02,900541,0
2011-06-16,20.1,20.63,20.05,20.46,686960,0
2011-06-17,20.83,21.05,20.36,20.8,1161675,0
2011-06-20,20.77,21.2,20.6,20.96,364869,0
2011-06-21,21.08,21.44,20.99,21.2,455216,0
2011-06-22,21.16,21.38,20.98,21.01,616740,0
2011-06-23,20.81,21.8,20.81,21.77,478516,0
2011-06-24,21.79,21.98,21.13,21.47,4709179,0
2011-06-27,21.47,21.68,21.24,21.5,1067932,0
2011-06-28,21.62,21.93,21.59,21.82,1007528,0
2011-06-29,21.96,22,21.6,21.87,785317,0
2011-06-30,21.88,22.3,21.61,21.8,1375840,0
2011-07-01,21.9,22.03,21.66,21.97,998219,0
2011-07-05,21.97,22.09,21.54,21.88,719140,0
2011-07-06,21.91,22.16,21.78,22.13,511677,0
2011-07-07,22.48,23.09,22.44,22.94,780929,0
2011-07-08,22.7,22.87,22.06,22.85,869465,0
2011-07-11,22.62,23.08,22.44,22.62,930943,0
2011-07-12,22.49,23.56,22.38,23.2,966685,0
2011-07-13,23.23,23.68,23.06,23.55,693926,0
2011-07-14,23.6,23.63,22.78,22.83,868387,0
2011-07-15,22.97,23.15,22.68,23.12,514092,0
2011-07-18,23.02,23.1,22.83,23,694912,0
2011-07-19,23.16,23.54,23.02,23.38,411432,0
2011-07-20,23.51,23.54,22.85,22.94,384741,0
2011-07-21,23.12,23.96,23.12,23.76,593346,0
2011-07-22,23.75,23.86,23.53,23.72,387344,0
2011-07-25,23.5,24.02,23.5,23.74,375758,0
2011-07-26,23.72,24,23.57,23.92,302259,0
2011-07-27,23.86,23.92,22.82,22.83,628489,0
2011-07-28,22.89,23.19,22.12,22.56,841510,0
2011-07-29,22.34,22.82,21.88,22.44,637537,0
2011-08-01,22.76,22.93,21.09,21.15,8637399,0
2011-08-02,21.38,21.55,20.71,21,1566517,0
2011-08-03,21.06,21.25,20.45,20.82,1593462,0
2011-08-04,20.76,20.81,19.49,19.49,981911,0
2011-08-05,19.92,20,18.38,19.24,1336210,0
2011-08-08,19.05,19.41,16.32,17,2127672,0
2011-08-09,17.37,18.08,16.76,18.05,1662234,0
2011-08-10,17.68,17.99,17.26,17.4,1401691,0
2011-08-11,17.54,18.6,17.31,18.34,1135468,0
2011-08-12,18.4,18.85,18.02,18.71,785170,0
2011-08-15,18.81,19,18.59,18.85,629277,0
2011-08-16,18.45,18.75,18.17,18.64,882876,0
2011-08-17,18.72,18.94,17.78,17.9,841355,0
2011-08-18,17.55,17.55,16.41,16.48,1303676,0
2011-08-19,16.56,16.83,16.12,16.75,1342758,0
2011-08-22,17.17,17.65,17.04,17.24,784769,0
2011-08-23,17.26,17.91,16.77,17.9,1399008,0
2011-08-24,17.83,18.18,17.19,18.03,2219103,0
2011-08-25,18.46,19.18,17.06,17.27,3794452,0
2011-08-26,17.07,18.11,16.85,17.59,1344299,0
2011-08-29,17.85,18.46,17.82,18.35,1139554,0
2011-08-30,18.23,18.85,18.17,18.62,869754,0
2011-08-31,18.74,19.14,18.69,19.09,1119622,0
2011-09-01,19.2,19.32,18.29,18.45,1353606,0
2011-09-02,18.08,18.1,17.28,17.47,1016231,0
2011-09-06,16.9,17.29,16.66,17.05,1515164,0
2011-09-07,17.5,18.61,17.37,18.6,1310776,0
2011-09-08,18.45,18.57,17.87,18.02,925506,0
2011-09-09,17.91,18.26,17.5,17.72,891582,0
2011-09-12,17.46,18.46,17.46,18.45,767260,0
2011-09-13,18.44,19.15,18.44,19.09,610952,0
2011-09-14,19.22,19.55,18.9,19.3,680280,0
2011-09-15,19.46,19.63,19.1,19.6,952611,0
2011-09-16,19.78,20.42,19.6,20.38,1584665,0
2011-09-19,20,20.87,19.75,20.7,1354022,0
2011-09-20,21.34,21.34,20.64,20.79,1224373,0
2011-09-21,20.83,21.04,19.92,19.94,1090117,0
2011-09-22,19.52,19.77,18.72,19.04,992423,0
2011-09-23,19.12,19.71,18.9,19.69,905338,0
2011-09-26,19.81,20.91,19.65,20.86,795978,0
2011-09-27,21.32,21.7,21.17,21.54,1003209,0
2011-09-28,21.53,21.53,20.9,21.05,1141201,0
2011-09-29,21.51,21.54,19.96,20.76,903761,0
2011-09-30,20.6,20.79,20.15,20.29,981952,0
2011-10-03,20.14,21.02,19.5,19.5,1514850,0
2011-10-04,19.41,21,19.34,20.89,1639356,0
2011-10-05,20.9,22.4,20.89,22.25,2106247,0
2011-10-06,21.96,22.53,21.73,22.48,1440147,0
2011-10-07,22.56,22.81,22.14,22.48,1050294,0
2011-10-10,22.68,23.13,22.34,22.8,872222,0
2011-10-11,22.52,22.7,22.11,22.63,626925,0
2011-10-12,22.68,22.81,22.1,22.15,1097904,0
2011-10-13,21.93,22.29,21.72,22.23,979014,0
2011-10-14,22.5,22.67,21.93,22.33,460376,0
2011-10-17,22.17,22.35,21.61,21.69,566389,0
2011-10-18,21.79,22.25,21.07,22.06,1064465,0
2011-10-19,22.07,22.43,21.84,21.91,645022,0
2011-10-20,21.97,22.08,21.49,21.9,668251,0
2011-10-21,22.37,22.7,21.93,22.41,552041,0
2011-10-24,22.48,23.13,22.45,22.88,514191,0
2011-10-25,22.82,22.93,22.32,22.41,536433,0
2011-10-26,22.71,22.76,21.97,22.45,585144,0
2011-10-27,23.3,23.67,22.56,23.33,965547,0
2011-10-28,23.36,23.57,22.7,23.04,645356,0
2011-10-31,22.75,22.98,22.4,22.59,661517,0
2011-11-01,21.95,22.67,21.76,22.57,640665,0
2011-11-02,22.79,23,22.48,22.72,489634,0
2011-11-03,23,23,22.14,22.98,369269,0
2011-11-04,22.8,23.18,22.57,23.07,346559,0
2011-11-07,23.07,23.23,22.42,23.04,426358,0
2011-11-08,23.24,23.52,22.52,23.43,882422,0
2011-11-09,22.8,23.01,22.23,22.41,617719,0
2011-11-10,22.76,22.78,22.04,22.33,490401,0
2011-11-11,22.6,22.85,22.35,22.6,824958,0
2011-11-14,22.52,22.75,22.2,22.7,625168,0
2011-11-15,22.52,23,22.47,22.91,555949,0
2011-11-16,22.63,22.99,22.38,22.41,365697,0
2011-11-17,22.39,22.59,21.52,21.64,1316860,0
2011-11-18,21.66,21.7,20.99,21.49,647094,0
2011-11-21,21.08,21.2,20.66,20.96,676700,0
2011-11-22,20.91,21.2,20.52,20.55,645675,0
2011-11-23,20.51,20.61,19.91,20.13,934592,0
2011-11-25,20.01,20.43,20.01,20.14,304069,0
2011-11-28,20.92,21.5,20.71,21.49,944942,0
2011-11-29,21.41,21.89,21.17,21.64,1490940,0
2011-11-30,22.63,22.76,22.02,22.69,1717416,0
2011-12-01,21.97,22.25,20.86,21.28,2148793,0
2011-12-02,21.6,21.61,20.72,21.25,1101423,0
2011-12-05,21.69,21.79,21.33,21.45,584459,0
2011-12-06,21.48,21.95,21.28,21.79,477648,0
2011-12-07,21.36,21.5,20.9,21.38,1370608,0
2011-12-08,21.15,21.15,20.23,20.35,1820280,0
2011-12-09,20.39,20.75,20.17,20.24,10856877,0
2011-12-12,20.16,20.86,19.75,20.8,2029526,0
2011-12-13,20.82,21.01,20.44,20.56,1305591,0
2011-12-14,20.38,20.57,19.94,20.37,1502796,0
2011-12-15,20.5,20.5,20.05,20.19,1076431,0
2011-12-16,20.37,20.54,19.9,20.08,3130118,0
2011-12-19,20.22,20.3,19.24,19.3,1463858,0
2011-12-20,19.64,20.15,19.64,20,1295753,0
2011-12-21,19.88,20.08,19.37,19.95,1072713,0
2011-12-22,20,20.04,19.55,19.62,848876,0
2011-12-23,19.7,19.91,19.34,19.69,773387,0
2011-12-27,19.57,20.1,19.5,20.02,598105,0
2011-12-28,20,20.2,19.84,19.95,963609,0
2011-12-29,19.96,20.3,19.91,20.22,693278,0
2011-12-30,20.13,20.15,19.9,19.94,891358,0
2012-01-03,20.24,20.29,19.46,19.51,1957232,0
2012-01-04,19.45,19.59,19.22,19.45,1183422,0
2012-01-05,19.25,19.38,18.45,19,2892966,0
2012-01-06,19.15,19.4,18.93,19.09,986155,0
2012-01-09,19.07,19.44,18.74,19.35,1094817,0
2012-01-10,19.5,19.7,19.32,19.42,1053367,0
2012-01-11,20.01,20.51,20,20.28,1695991,0
2012-01-12,20.24,20.29,19.86,20.19,1106384,0
2012-01-13,20.02,20.67,19.86,20.39,1221830,0
2012-01-17,20.53,20.84,20.24,20.43,1293657,0
2012-01-18,20.4,21.23,20.28,21.1,1542129,0
2012-01-19,21.09,21.41,20.99,21.34,808962,0
2012-01-20,21.29,21.66,21.12,21.6,1211952,0
2012-01-23,21.62,21.74,21.31,21.51,1122657,0
2012-01-24,21.38,22,21.3,21.92,1194491,0
2012-01-25,21.87,22.2,21.64,22.12,717745,0
2012-01-26,22.16,22.2,21.63,21.82,979675,0
2012-01-27,21.66,22.02,21.61,21.87,706905,0
2012-01-30,21.75,21.87,21.51,21.67,618279,0
2012-01-31,21.72,21.92,21.49,21.64,968791,0
2012-02-01,21.71,21.93,21.52,21.67,941345,0
2012-02-02,21.71,21.97,21.54,21.6,735000,0
2012-02-03,21.9,22.57,21.62,22.42,1171973,0
2012-02-06,22.34,22.4,22.1,22.19,657445,0
2012-02-07,22.11,22.16,21.82,21.9,783222,0
2012-02-08,22,22.12,21.49,21.74,940510,0
2012-02-09,21.84,22.22,21.56,22.2,818611,0
2012-02-10,21.94,22.2,21.9,22.1,485779,0
2012-02-13,22.3,22.53,21.93,22.52,686399,0
2012-02-14,22.34,22.93,22.25,22.93,1011094,0
2012-02-15,23.02,23.08,22.44,22.55,1281669,0
2012-02-16,22.49,23.06,22.32,23.06,1055118,0
2012-02-17,23.09,23.12,22.75,22.8,1000036,0
2012-02-21,22.86,22.96,22.28,22.5,897735,0
2012-02-22,22.82,23.08,22.45,23.02,790856,0
2012-02-23,22.99,23.62,22.91,23.41,579770,0
2012-02-24,23.3,23.6,22.83,23.31,548995,0
2012-02-27,23.19,23.75,23.15,23.64,535959,0
2012-02-28,23.63,24.1,23.46,23.99,720994,0
2012-02-29,24.03,24.08,23.74,23.8,1016560,0
2012-03-01,23.92,24.73,23.87,24.22,1040465,0
2012-03-02,24.29,24.34,24.01,24.19,1040637,0
2012-03-05,24.2,24.77,24.19,24.55,992437,0
2012-03-06,22.57,24.56,22.57,24.38,1580975,0
2012-03-07,24.5,25.63,24.24,25.43,1786596,0
2012-03-08,25.72,25.82,24.67,25.49,2242402,0
2012-03-09,25.47,25.92,25.32,25.56,1318344,0
2012-03-12,25.56,25.68,25.35,25.38,1349939,0
2012-03-13,25.74,26.06,25.27,26.06,995827,0
2012-03-14,26.06,26.27,25.77,26.14,788789,0
2012-03-15,26.12,26.21,25.71,26.14,787827,0
2012-03-16,26.17,26.25,25.23,25.42,2157444,0
2012-03-19,25.34,25.52,24.98,25.29,965349,0
2012-03-20,24.98,25.22,24.76,24.96,2393690,0
2012-03-21,25.08,25.37,25.02,25.25,1555258,0
2012-03-22,25.04,25.74,24.85,25.66,953946,0
2012-03-23,25.68,25.7,25,25.56,564559,0
2012-03-26,25.85,25.85,25.11,25.77,2032690,0
2012-03-27,25.8,26.08,25.47,25.48,891801,0
2012-03-28,25.54,25.64,25.03,25.09,770061,0
2012-03-29,24.88,25.16,24.84,25.07,744867,0
2012-03-30,25.3,25.3,24.96,24.98,893479,0
2012-04-02,25.01,25.22,24.91,25.13,804090,0
2012-04-03,25.04,25.27,24.83,24.98,945044,0
2012-04-04,24.75,24.97,24.51,24.69,844199,0
2012-04-05,24.77,25.02,24.58,24.74,565276,0
2012-04-09,24.25,24.49,24.1,24.39,631821,0
2012-04-10,24.39,24.42,23.49,23.56,1097388,0
2012-04-11,23.81,24,23.61,23.79,713627,0
2012-04-12,23.86,24.13,23.74,24.07,635233,0
2012-04-13,23.95,24.11,23.61,23.73,656494,0
2012-04-16,23.8,24.04,23.64,23.91,716359,0
2012-04-17,24.04,24.49,24.02,24.4,598667,0
2012-04-18,24.26,24.27,23.64,23.76,1445242,0
2012-04-19,23.82,24.1,23.4,23.61,1195585,0
2012-04-20,23.86,24.17,23.56,24,1154769,0
2012-04-23,23.66,23.89,23.58,23.81,942206,0
2012-04-24,23.86,23.91,23.33,23.44,1088192,0
2012-04-25,23.62,23.99,23.41,23.95,801701,0
2012-04-26,23.9,24.18,23.75,24.17,690424,0
2012-04-27,24.26,24.47,23.96,24.31,616183,0
2012-04-30,24.26,24.32,23.57,23.62,1036085,0
2012-05-01,23.52,24.14,23.42,23.53,1104196,0
2012-05-02,23.39,24.35,23.22,24.21,1216780,0
2012-05-03,24.39,24.39,23.53,23.65,757907,0
2012-05-04,23.67,24.01,23.48,23.59,775157,0
2012-05-07,23.37,23.84,23.37,23.6,1046675,0
2012-05-08,23.41,23.41,22.72,23.08,977334,0
2012-05-09,22.78,23.54,22.64,23.23,623208,0
2012-05-10,23.36,23.66,23.12,23.5,573132,0
2012-05-11,23.28,23.84,23.25,23.71,948487,0
2012-05-14,23.44,23.58,23.14,23.2,676640,0
2012-05-15,23.14,23.7,23.08,23.47,699550,0
2012-05-16,23.59,23.84,23.29,23.32,638457,0
2012-05-17,23.35,23.36,22.1,22.15,811129,0
2012-05-18,22.28,22.58,22.06,22.55,1031006,0
2012-05-21,22.6,23.29,22.54,23.09,1653228,0
2012-05-22,18,18.15,16.38,16.76,17291691,0
2012-05-23,16.82,18.1,16.82,17.86,5377691,0
2012-05-24,17.93,18.62,17.92,18.25,3309207,0
2012-05-25,18.3,18.84,18.07,18.72,1918137,0
2012-05-29,18.91,19.42,18.6,19.07,2145314,0
2012-05-30,18.89,19.19,18.65,18.95,2276476,0
2012-05-31,18.88,18.92,18.27,18.5,1761203,0
2012-06-01,18.22,18.29,17.62,17.73,2057446,0
2012-06-04,17.77,18.27,17.62,18.18,1414373,0
2012-06-05,18.08,18.39,17.93,18.32,1044153,0
2012-06-06,18.43,18.84,18.42,18.66,1328129,0
2012-06-07,18.84,18.9,18.14,18.16,1711141,0
2012-06-08,18.13,18.46,17.96,18.43,995839,0
2012-06-11,18.6,18.68,17.61,17.69,1614432,0
2012-06-12,17.81,18.11,17.4,17.89,1310372,0
2012-06-13,17.87,18,17.26,17.41,1377027,0
2012-06-14,17.37,17.93,17.37,17.76,1320304,0
2012-06-15,17.77,18,17.61,17.92,1429537,0
2012-06-18,17.6,18,17.43,17.96,1136961,0
2012-06-19,18,18.31,17.91,17.95,2556596,0
2012-06-20,18.22,18.33,17.8,18,1650693,0
2012-06-21,18.06,18.08,17.52,17.71,1626891,0
2012-06-22,17.72,17.8,17.53,17.76,6040652,0
2012-06-25,17.53,17.62,17.34,17.4,686065,0
2012-06-26,17.4,17.68,17.07,17.42,824652,0
2012-06-27,17.42,17.69,17.19,17.51,656317,0
2012-06-28,17.33,17.63,16.97,17.43,868944,0
2012-06-29,17.74,18.29,17.7,18.17,1723126,0
2012-07-02,18.16,18.41,18,18.41,795046,0
2012-07-03,18.37,18.44,18.15,18.36,616000,0
2012-07-05,18.38,18.58,18.17,18.26,1546048,0
2012-07-06,18.05,18.22,17.76,18.12,974230,0
2012-07-09,18.15,18.41,18.15,18.34,1105486,0
2012-07-10,18.5,18.71,18.48,18.58,1198363,0
2012-07-11,18.55,18.68,18.12,18.38,1067705,0
2012-07-12,18.18,18.47,18.01,18.26,1283634,0
2012-07-13,18.28,18.97,18.28,18.67,814844,0
2012-07-16,18.56,18.71,18.5,18.65,636400,0
2012-07-17,18.11,18.52,18.11,18.24,1364211,0
2012-07-18,18.14,18.33,18.06,18.07,1360630,0
2012-07-19,18.12,18.31,17.93,18.17,1419575,0
2012-07-20,17.97,18.06,17.46,17.67,1304436,0
2012-07-23,17.42,17.47,16.88,16.9,1270863,0
2012-07-24,16.95,16.95,16.39,16.59,1592661,0
2012-07-25,16.75,16.89,16.16,16.21,1420217,0
2012-07-26,16.48,16.61,16.01,16.25,1009985,0
2012-07-27,16.36,16.66,16.2,16.5,1147564,0
2012-07-30,16.48,16.65,16.18,16.25,621038,0
2012-07-31,16.2,16.33,15.79,16.1,987576,0
2012-08-01,16.17,16.44,16.06,16.2,1000928,0
2012-08-02,16.01,16.2,15.61,15.64,1250170,0
2012-08-03,15.93,16.02,15.68,15.92,1077949,0
2012-08-06,16.01,16.31,15.49,15.92,1108391,0
2012-08-07,16.06,16.08,15.59,15.77,2071574,0
2012-08-08,15.85,16.65,15.77,16.56,1365519,0
2012-08-09,16.59,16.82,16.46,16.48,778525,0
2012-08-10,16.5,16.61,16.26,16.34,639710,0
2012-08-13,16.25,16.44,15.83,15.97,789795,0
2012-08-14,16.06,16.16,15.8,16,929348,0
2012-08-15,16.05,16.06,15.34,15.51,1684247,0
2012-08-16,15.48,15.93,15.42,15.92,898773,0
2012-08-17,15.96,17.21,15.96,17.15,1918278,0
2012-08-20,17.04,17.24,16.89,16.93,1900350,0
2012-08-21,17.04,17.45,16.8,16.9,1809081,0
2012-08-22,15.24,15.98,14.94,15.03,8037039,0
2012-08-23,15.01,15.06,14.5,14.93,2876234,0
2012-08-24,14.9,15.21,14.87,15.15,1906570,0
2012-08-27,15.2,15.36,15.08,15.27,1221016,0
2012-08-28,15.23,15.57,15.23,15.48,1523869,0
2012-08-29,15.53,15.98,15.49,15.75,1408096,0
2012-08-30,15.6,15.98,15.54,15.57,1179874,0
2012-08-31,15.71,15.76,15.49,15.61,750314,0
2012-09-04,15.65,15.93,15.5,15.85,1556211,0
2012-09-05,15.81,15.81,15.42,15.44,941769,0
2012-09-06,15.57,15.98,15.5,15.82,1720163,0
2012-09-07,15.82,15.98,15.66,15.92,1803039,0
2012-09-10,15.6,15.9,15.6,15.8,1555418,0
2012-09-11,15.76,16.09,15.48,15.52,2102656,0
2012-09-12,15.58,15.97,15.46,15.79,1328812,0
2012-09-13,15.85,16.25,15.62,16.09,1375543,0
2012-09-14,16.17,16.52,16.09,16.46,1007248,0
2012-09-17,16.39,16.64,16.1,16.63,1335400,0
2012-09-18,16.5,16.71,16.25,16.32,1192438,0
2012-09-19,16.32,16.37,16.12,16.18,1101743,0
2012-09-20,16.11,16.34,15.87,16.11,647214,0
2012-09-21,16.31,16.42,15.84,15.93,1749057,0
2012-09-24,15.84,15.94,15.1,15.14,1352652,0
2012-09-25,15.24,15.44,14.97,15.05,1542225,0
2012-09-26,15.09,15.23,14.92,15.03,1123597,0
2012-09-27,15.09,15.14,14.85,14.97,1119290,0
2012-09-28,14.92,15.09,14.67,14.82,1247618,0
2012-10-01,14.9,15.29,14.86,15.01,1527399,0
2012-10-02,12.39,12.67,11.56,11.68,12826591,0
2012-10-03,11.65,11.69,11.28,11.33,4343860,0
2012-10-04,11.33,11.78,11.19,11.71,4795742,0
2012-10-05,11.86,11.86,11.51,11.55,2074530,0
2012-10-08,11.52,12.1,11.52,11.75,2335149,0
2012-10-09,11.72,11.93,11.41,11.5,2187250,0
2012-10-10,11.53,11.7,10.93,11.1,4433867,0
2012-10-11,11.23,11.31,11.04,11.09,3672787,0
2012-10-12,11.11,11.31,10.93,11.29,3808185,0
2012-10-15,11.32,11.91,11.29,11.84,3943838,0
2012-10-16,11.87,11.97,11.55,11.65,1596603,0
2012-10-17,11.7,11.78,11.54,11.75,1401677,0
2012-10-18,11.77,11.86,11.62,11.75,2773054,0
2012-10-19,11.68,11.71,11.22,11.34,1215516,0
2012-10-22,11.35,11.48,11.26,11.33,1238689,0
2012-10-23,11.27,11.29,11,11.19,1113601,0
2012-10-24,11.27,11.44,11.14,11.21,1045417,0
2012-10-25,11.28,11.46,11.13,11.34,819343,0
2012-10-26,11.34,11.47,11.12,11.15,773078,0
2012-10-31,11.24,11.36,11.05,11.13,1363643,0
2012-11-01,11.18,11.4,11.08,11.24,1942457,0
2012-11-02,11.33,11.43,11.19,11.22,1363631,0
2012-11-05,11.25,11.79,11.21,11.73,1154290,0
2012-11-06,11.74,11.8,11.5,11.61,1475019,0
2012-11-07,11.5,11.59,11.29,11.44,1591595,0
2012-11-08,11.43,11.45,11.02,11.1,1430977,0
2012-11-09,11.03,11.16,10.85,10.95,1330387,0
2012-11-12,10.98,11,10.67,10.69,1563552,0
2012-11-13,10.67,10.85,10.47,10.58,2425315,0
2012-11-14,10.75,11.02,10.6,10.74,2014952,0
2012-11-15,10.81,10.88,10.56,10.76,1022323,0
2012-11-16,10.8,10.89,10.63,10.85,1398500,0
2012-11-19,10.96,11.42,10.9,11.4,2235465,0
2012-11-20,11.34,11.69,11.26,11.61,2288222,0
2012-11-21,11.67,11.87,11.47,11.76,1208624,0
2012-11-23,11.83,12.22,11.8,12.21,755079,0
2012-11-26,12.18,12.94,12.18,12.88,3946497,0
2012-11-27,12.78,13.15,12.71,12.99,3671818,0
2012-11-28,14.74,14.82,13.97,14.15,9660953,0
2012-11-29,14.19,14.97,14.01,14.87,3293667,0
2012-11-30,14.8,15,14.78,14.93,1984837,0
2012-12-03,14.95,14.95,14.41,14.65,1992819,0
2012-12-04,14.65,14.66,14.3,14.35,1593545,0
2012-12-05,14.37,14.48,14.21,14.29,1211489,0
2012-12-06,14.31,14.45,14.15,14.3,1124368,0
2012-12-07,14.4,14.65,14.28,14.62,1377133,0
2012-12-10,14.54,14.63,14.42,14.56,1142753,0
2012-12-11,14.62,14.87,14.47,14.62,1124968,0
2012-12-12,14.65,14.7,14.26,14.29,1584181,0
2012-12-13,14.31,14.53,14.2,14.31,1098938,0
2012-12-14,14.23,14.78,14.19,14.75,1511431,0
2012-12-17,14.75,14.84,14.58,14.75,1919653,0
2012-12-18,14.75,15.07,14.71,14.92,2430926,0
2012-12-19,14.93,15.03,14.66,14.84,948820,0
2012-12-20,14.88,14.88,14.51,14.77,1311574,0
2012-12-21,14.63,14.85,14.57,14.83,1331497,0
2012-12-24,14.84,14.94,14.71,14.88,387190,0
2012-12-26,14.85,14.94,14.49,14.56,1445140,0
2012-12-27,14.54,14.67,14.4,14.63,1119704,0
2012-12-28,14.54,14.94,14.41,14.76,699213,0
2012-12-31,14.73,15.17,14.7,15.09,1005383,0
2013-01-02,15.36,15.41,14.35,14.59,2232955,0
2013-01-03,14.66,15.01,14.66,14.79,1416104,0
2013-01-04,14.89,15.15,14.78,15.12,970044,0
2013-01-07,15.08,15.23,14.8,14.84,855727,0
2013-01-08,14.82,15.2,14.51,15.16,1309596,0
2013-01-09,15.24,15.45,14.73,15.03,1887421,0
2013-01-10,15.04,15.06,14.25,14.29,2387395,0
2013-01-11,14.32,14.32,13.8,13.89,2629759,0
2013-01-14,13.89,14.15,13.7,14.06,2234932,0
2013-01-15,16.31,17.47,16.03,17.4,11805920,0
2013-01-16,17.36,17.75,17.06,17.68,2757135,0
2013-01-17,17.72,18.02,17.56,17.62,2201702,0
2013-01-18,17.59,18.18,17.48,18.16,2067031,0
2013-01-22,18.12,18.12,17.27,17.72,2187016,0
2013-01-23,17.72,17.94,17.55,17.81,1657000,0
2013-01-24,17.85,18.4,17.84,18.3,1429460,0
2013-01-25,18.36,18.5,18.18,18.36,1162356,0
2013-01-28,18.36,18.46,18.13,18.31,1329516,0
2013-01-29,18.27,18.59,18.21,18.55,1213402,0
2013-01-30,18.49,18.65,18.02,18.21,1146461,0
2013-01-31,18.23,18.4,18.05,18.38,678236,0
2013-02-01,18.5,18.81,18.3,18.5,1282637,0
2013-02-04,18.35,18.49,17.93,17.98,1664640,0
2013-02-05,18.1,18.37,17.95,18.14,1501826,0
2013-02-06,18.54,18.6,18.14,18.28,1792100,0
2013-02-07,18.22,18.37,18.02,18.28,1108902,0
2013-02-08,18.35,18.58,18.29,18.51,636895,0
2013-02-11,18.45,18.64,18.38,18.6,759043,0
2013-02-12,18.57,18.65,18.37,18.64,1415332,0
2013-02-13,18.64,18.9,18.47,18.51,749302,0
2013-02-14,18.46,18.67,18.19,18.43,718721,0
2013-02-15,18.44,18.85,18.18,18.51,1162279,0
2013-02-19,18.56,19.36,18.4,19.21,1593691,0
2013-02-20,19.29,19.3,18.66,18.67,1431991,0
2013-02-21,18.67,18.93,18.41,18.52,879544,0
2013-02-22,18.59,18.8,17.88,18.07,804081,0
2013-02-25,18.14,18.18,17.65,17.65,1697447,0
2013-02-26,17.76,18.15,17.66,18.02,998311,0
2013-02-27,18.03,18.35,17.92,18.13,820759,0
2013-02-28,18.14,18.61,18.09,18.5,664391,0
2013-03-01,18.44,18.47,17.94,18.16,1075394,0
2013-03-04,18.06,18.35,17.97,18.23,705631,0
2013-03-05,18.35,18.71,18.31,18.69,936547,0
2013-03-06,18.72,18.99,18.44,18.83,1191308,0
2013-03-07,18.8,19.17,18.62,18.8,1444491,0
2013-03-08,18.96,19.24,18.88,19.06,822386,0
2013-03-11,19.05,19.08,18.56,18.9,1916479,0
2013-03-12,18.91,19.25,18.75,18.85,2313390,0
2013-03-13,16.48,18.48,16.34,18.25,11667600,0
2013-03-14,18.23,18.3,17.62,18.08,3757622,0
2013-03-15,18.05,18.23,17.85,18.21,1770591,0
2013-03-18,18.02,18.44,18,18.44,1248043,0
2013-03-19,18.43,18.55,17.67,17.77,1706151,0
2013-03-20,17.85,18.1,17.74,17.95,1220877,0
2013-03-21,17.84,18.14,17.7,17.84,1343430,0
2013-03-22,17.95,18.1,17.71,17.71,790394,0
2013-03-25,17.75,18,17.36,17.74,1475949,0
2013-03-26,17.75,17.9,17.34,17.54,905990,0
2013-03-27,17.44,17.78,17.2,17.77,764441,0
2013-03-28,17.78,17.82,17.45,17.81,767213,0
2013-04-01,17.75,17.81,17.41,17.49,2068322,0
2013-04-02,17.62,17.82,17.48,17.57,1088755,0
2013-04-03,17.59,17.68,17.18,17.51,1329317,0
2013-04-04,17.51,18.13,17.42,18.1,1621330,0
2013-04-05,17.87,18.5,17.78,18.39,1025048,0
2013-04-08,18.39,18.39,18.12,18.28,1200237,0
2013-04-09,18.31,18.44,18.04,18.06,704154,0
2013-04-10,18.12,18.54,18.09,18.42,932521,0
2013-04-11,18.4,19.03,18.35,18.89,1404927,0
2013-04-12,18.77,18.98,18.53,18.77,728496,0
2013-04-15,18.65,18.7,17.84,17.92,1493665,0
2013-04-16,18.06,18.18,17.71,17.78,1028241,0
2013-04-17,17.64,17.83,17.15,17.43,1088155,0
2013-04-18,17.5,17.63,17.08,17.14,1002233,0
2013-04-19,17.16,17.23,16.91,17.19,857032,0
2013-04-22,17.24,17.27,16.68,16.95,791573,0
2013-04-23,17.06,17.34,16.93,17.23,732681,0
2013-04-24,17.22,17.38,17.12,17.27,488953,0
2013-04-25,17.36,17.99,17.29,17.73,704363,0
2013-04-26,17.68,17.94,17.56,17.85,663278,0
2013-04-29,17.92,18.24,17.76,17.96,610556,0
2013-04-30,17.98,18.39,17.79,18.21,809655,0
2013-05-01,18.15,18.35,17.87,17.91,787395,0
2013-05-02,17.95,18.22,17.83,18.17,571087,0
2013-05-03,18.34,18.82,18.12,18.63,801752,0
2013-05-06,18.58,18.76,18.42,18.58,656274,0
2013-05-07,18.56,18.95,18.48,18.91,656352,0
2013-05-08,18.84,19.07,18.62,18.94,643202,0
2013-05-09,18.99,19.08,18.78,18.86,794556,0
2013-05-10,18.9,19.12,18.85,19.03,814232,0
2013-05-13,19.05,19.09,18.52,18.68,667377,0
2013-05-14,18.65,18.98,18.56,18.97,912346,0
2013-05-15,18.96,19.13,18.65,18.69,709796,0
2013-05-16,18.64,18.89,18.41,18.68,930342,0
2013-05-17,18.72,19.2,18.62,18.83,663692,0
2013-05-20,18.8,19.16,18.72,18.97,668860,0
2013-05-21,18.96,19.22,18.82,19.09,1405123,0
2013-05-22,19.09,19.69,19.04,19.23,1234749,0
2013-05-23,19.1,19.6,18.88,19.6,1054869,0
2013-05-24,19.41,19.43,18.98,19.2,675801,0
2013-05-28,19.32,19.5,18.84,18.9,2204263,0
2013-05-29,18.83,18.83,18.35,18.79,1718370,0
2013-05-30,20.66,21.23,20.1,21.2,5659139,0
2013-05-31,21.16,22,21.02,21.8,2473790,0
2013-06-03,21.8,21.87,21.07,21.62,2103118,0
2013-06-04,21.58,21.66,20.95,21.21,1498826,0
2013-06-05,21.16,21.21,20.78,20.85,1386214,0
2013-06-06,20.83,21.26,20.68,21.23,973199,0
2013-06-07,21.45,21.98,21.31,21.87,1728460,0
2013-06-10,21.98,22.18,21.72,21.87,1341503,0
2013-06-11,21.63,21.83,21.42,21.46,919273,0
2013-06-12,21.64,22.04,21.31,21.36,1511833,0
2013-06-13,21.42,21.73,21.23,21.7,642839,0
2013-06-14,21.68,21.77,21.17,21.17,574270,0
2013-06-17,21.35,21.48,21.16,21.26,719150,0
2013-06-18,21.31,21.42,21.13,21.37,509321,0
2013-06-19,21.39,21.39,20.89,20.91,825933,0
2013-06-20,20.68,20.97,20.57,20.8,1128442,0
2013-06-21,20.89,20.95,20.54,20.64,1217124,0
2013-06-24,20.48,20.48,19.96,20.01,743230,0
2013-06-25,20.15,20.65,20.15,20.46,863748,0
2013-06-26,20.65,20.83,20.35,20.45,878253,0
2013-06-27,20.62,20.99,20.62,20.89,612464,0
2013-06-28,20.87,21.17,20.81,20.97,1431085,0
2013-07-01,21.01,21.2,20.87,21.09,840600,0
2013-07-02,21.18,21.19,20.74,20.97,904247,0
2013-07-03,20.81,21.02,20.78,21,419943,0
2013-07-05,21.25,21.32,21.01,21.27,876074,0
2013-07-08,21.32,22.09,21.32,22.07,1683340,0
2013-07-09,22.21,22.79,22.11,22.78,1407822,0
2013-07-10,22.75,22.9,22.56,22.73,1563505,0
2013-07-11,22.94,23,22.65,22.75,1079056,0
2013-07-12,22.72,22.99,22.63,22.85,485467,0
2013-07-15,22.9,23.25,22.73,22.79,1488475,0
2013-07-16,22.82,22.93,22.22,22.34,816650,0
2013-07-17,22.37,22.54,22.29,22.43,785329,0
2013-07-18,22.42,22.74,22.36,22.49,429436,0
2013-07-19,22.39,22.56,22.11,22.22,559313,0
2013-07-22,22.36,22.73,22.24,22.46,827266,0
2013-07-23,22.69,22.88,22.52,22.78,746568,0
2013-07-24,22.89,23.03,22.4,22.5,526865,0
2013-07-25,22.45,22.74,22.4,22.7,566956,0
2013-07-26,22.52,22.7,22.42,22.64,344700,0
2013-07-29,22.57,22.78,22.48,22.78,336869,0
2013-07-30,22.88,23.05,22.66,22.77,464730,0
2013-07-31,22.77,22.79,22.3,22.55,518935,0
2013-08-01,22.85,23.25,22.75,23.18,711024,0
2013-08-02,23.06,23.13,22.78,22.85,397727,0
2013-08-05,22.85,23.18,22.77,23.12,1341978,0
2013-08-06,22.9,22.92,21.84,22.5,2287047,0
2013-08-07,22.38,22.38,21.79,22,1920876,0
2013-08-08,22,22.12,21.05,21.4,2304302,0
2013-08-09,21.39,21.62,21.09,21.12,1511021,0
2013-08-12,21,21.51,20.81,21.48,852545,0
2013-08-13,21.45,21.65,21.21,21.37,946583,0
2013-08-14,21.31,21.48,20.95,21.26,646967,0
2013-08-15,21.03,21.22,20.72,20.72,660214,0
2013-08-16,20.54,20.92,20.41,20.62,547996,0
2013-08-19,20.6,20.81,20.58,20.62,808676,0
2013-08-20,20.81,21.4,20.8,21.13,1029853,0
2013-08-21,21.01,21.11,20.21,20.53,589394,0
2013-08-22,20.49,20.65,19.39,19.79,1894683,0
2013-08-23,19.76,19.91,19.21,19.44,2454349,0
2013-08-26,19.51,20.51,19.5,20.02,2486125,0
2013-08-27,19.76,20.02,19.67,19.8,2428339,0
2013-08-28,21.75,22.09,20.86,21.1,5116948,0
2013-08-29,21.12,21.38,21.06,21.18,1540598,0
2013-08-30,21.22,21.28,20.83,20.99,1004288,0
2013-09-03,21.2,21.49,21.12,21.42,1181189,0
2013-09-04,21.47,21.5,21.24,21.34,707397,0
2013-09-05,21.34,21.8,21.34,21.7,747588,0
2013-09-06,21.86,21.89,21.25,21.69,723354,0
2013-09-09,22,22.4,21.87,22.39,1108714,0
2013-09-10,22.44,22.49,22.05,22.48,684460,0
2013-09-11,22.44,22.86,22.32,22.84,1107735,0
2013-09-12,22.77,22.82,22.03,22.12,1064799,0
2013-09-13,22.15,22.27,21.91,22.24,705719,0
2013-09-16,22.53,22.59,21.98,21.99,712929,0
2013-09-17,22.18,22.51,22.08,22.46,646214,0
2013-09-18,22.49,22.75,22.07,22.75,816123,0
2013-09-19,23.1,23.6,22.92,23.58,2508205,0
2013-09-20,23.76,24.02,23.1,23.97,1891773,0
2013-09-23,23.9,24.01,23.56,23.82,1468568,0
2013-09-24,23.78,23.89,23.19,23.64,1027414,0
2013-09-25,23.74,24.02,23.37,23.56,826390,0
2013-09-26,23.67,24.06,23.61,24.05,815671,0
2013-09-27,23.91,24.28,23.72,23.84,429382,0
2013-09-30,23.47,23.88,23.26,23.59,652374,0
2013-10-01,23.6,24,23.54,23.82,614668,0
2013-10-02,23.71,24.11,23.43,24.07,820435,0
2013-10-03,24.15,24.2,23.84,23.88,836555,0
2013-10-04,23.83,23.97,23.71,23.81,816073,0
2013-10-07,23.66,23.66,23.19,23.21,642225,0
2013-10-08,23.17,23.17,22.36,22.38,1072893,0
2013-10-09,22.52,22.69,22.28,22.41,909563,0
2013-10-10,22.64,22.74,22.15,22.24,885281,0
2013-10-11,22.11,22.18,21.81,21.99,1413252,0
2013-10-14,21.87,22.27,21.85,22.16,1017829,0
2013-10-15,22.14,22.15,21.81,21.95,583393,0
2013-10-16,22.04,22.5,21.93,22.42,637301,0
2013-10-17,22.38,22.47,22,22.26,747757,0
2013-10-18,22.44,22.44,21.84,22.28,1061311,0
2013-10-21,22.24,22.69,22.22,22.68,1076611,0
2013-10-22,22.81,22.81,22.41,22.79,591834,0
2013-10-23,22.66,22.99,22.66,22.97,597087,0
2013-10-24,22.94,23.31,22.73,23.28,579024,0
2013-10-25,23.38,23.38,23.1,23.27,298582,0
2013-10-28,23.22,23.42,23.1,23.27,637153,0
2013-10-29,23.27,23.5,23.1,23.44,352265,0
2013-10-30,23.51,23.53,23.06,23.08,574911,0
2013-10-31,23.08,23.3,22.71,23.21,921700,0
2013-11-01,23.1,23.27,22.52,23.01,801512,0
2013-11-04,23.06,23.85,22.95,23.79,841768,0
2013-11-05,23.67,23.8,23.27,23.65,655901,0
2013-11-06,23.73,23.78,22.7,22.78,712306,0
2013-11-07,22.81,23.53,22.6,22.69,821850,0
2013-11-08,22.81,23.62,22.65,23.55,713828,0
2013-11-11,23.94,24,23.48,23.9,754424,0
2013-11-12,23.99,24.1,23.77,24.1,556435,0
2013-11-13,24.1,24.61,23.97,24.58,609108,0
2013-11-14,24.52,24.69,24.19,24.53,565347,0
2013-11-15,24.81,24.84,24.36,24.43,629563,0
2013-11-18,24.46,24.54,24.1,24.21,510623,0
2013-11-19,24.2,24.32,23.83,24.03,586015,0
2013-11-20,24.06,24.29,23.78,24.01,451062,0
2013-11-21,24,24.5,23.91,24.32,660616,0
2013-11-22,24.27,24.43,23.42,24,1221724,0
2013-11-25,23.95,24.62,23.92,24.34,880110,0
2013-11-26,24.68,24.88,24.5,24.78,1045640,0
2013-11-27,24.77,24.86,24.59,24.61,720270,0
2013-11-29,24.78,24.85,24.31,24.61,404524,0
2013-12-02,24.49,24.66,24.04,24.44,2106512,0
2013-12-03,24.3,25.05,24.3,24.67,2493099,0
2013-12-04,20.08,20.25,18.58,19,20837644,0
2013-12-05,19.16,19.37,18.96,19.12,3794313,0
2013-12-06,19.26,19.65,19.08,19.57,3714038,0
2013-12-09,19.56,19.77,18.96,19.01,2554226,0
2013-12-10,18.93,19.04,18.68,18.84,1474309,0
2013-12-11,18.93,18.97,18.22,18.24,2218175,0
2013-12-12,18.27,18.37,18.02,18.18,1763861,0
2013-12-13,18.26,18.39,18.08,18.2,1141779,0
2013-12-16,18.35,18.37,18.12,18.17,1449584,0
2013-12-17,18.16,18.4,18.06,18.35,1844667,0
2013-12-18,18.32,18.58,18.11,18.45,1590845,0
2013-12-19,18.43,18.52,18.2,18.22,984289,0
2013-12-20,18.28,18.73,18.26,18.49,2265238,0
2013-12-23,18.54,18.62,18.22,18.23,1283100,0
2013-12-24,18.12,18.53,18.12,18.24,652270,0
2013-12-26,18.28,18.5,18.24,18.4,558182,0
2013-12-27,18.4,18.47,18.19,18.2,660901,0
2013-12-30,18.15,18.91,18.05,18.87,1177952,0
2013-12-31,18.87,18.91,18.55,18.67,848954,0
2014-01-02,18.63,19.09,18.57,18.93,2179741,0
2014-01-03,18.97,19.32,18.88,19.13,1323524,0
2014-01-06,19.3,19.35,18.9,18.95,1812874,0
2014-01-07,19.11,19.19,18.72,18.8,1556920,0
2014-01-08,18.79,18.8,18.28,18.61,1459090,0
2014-01-09,18.65,18.7,18.39,18.6,2031086,0
2014-01-10,18.66,19.09,18.5,19.02,2137545,0
2014-01-13,18.5,18.72,18.14,18.15,4107674,0
2014-01-14,18.23,18.5,18.06,18.37,2425231,0
2014-01-15,18.3,18.81,18.26,18.76,1207283,0
2014-01-16,18.64,18.74,18.34,18.45,1342692,0
2014-01-17,18.42,18.47,18.04,18.13,1520667,0
2014-01-21,18.2,18.42,18.06,18.09,751245,0
2014-01-22,18.15,18.22,17.84,18.21,663086,0
2014-01-23,18.06,18.19,17.85,18.11,1028421,0
2014-01-24,17.89,18,17.7,17.83,1173379,0
2014-01-27,17.81,18.06,17.5,17.74,1226202,0
2014-01-28,17.69,17.89,17.52,17.55,1369234,0
2014-01-29,17.48,17.69,17.26,17.34,850688,0
2014-01-30,17.44,17.75,17.36,17.53,926288,0
2014-01-31,17.18,17.53,17.14,17.32,874622,0
2014-02-03,17.34,17.34,16.56,16.84,1717533,0
2014-02-04,16.96,16.98,16.65,16.71,1126814,0
2014-02-05,16.61,16.77,16.27,16.62,1496886,0
2014-02-06,16.74,17.24,16.73,17.13,1560498,0
2014-02-07,17.28,17.4,17,17.19,1502464,0
2014-02-10,17.23,17.34,17.03,17.28,1021786,0
2014-02-11,17.29,17.96,17.22,17.81,1648727,0
2014-02-12,17.78,17.92,17.33,17.41,968817,0
2014-02-13,17.25,17.84,17.16,17.71,851684,0
2014-02-14,17.71,17.72,17.46,17.61,1129807,0
2014-02-18,17.57,17.75,17.17,17.74,1326845,0
2014-02-19,17.77,17.98,17.69,17.69,852448,0
2014-02-20,17.4,17.71,17.21,17.67,1659796,0
2014-02-21,17.65,17.74,17.2,17.27,2124414,0
2014-02-24,17.31,17.8,17.25,17.7,1171691,0
2014-02-25,17.73,18.26,17.58,18.12,1575214,0
2014-02-26,18.24,18.8,18.21,18.6,1568605,0
2014-02-27,18.41,18.99,18.33,18.58,1049365,0
2014-02-28,18.68,18.78,18.25,18.29,1750030,0
2014-03-03,18.16,18.38,17.99,18.31,1499330,0
2014-03-04,18.53,18.7,18.33,18.54,1161821,0
2014-03-05,18.55,18.67,18.25,18.35,1564290,0
2014-03-06,18.42,18.47,18.07,18.35,1582825,0
2014-03-07,18.48,18.68,18.19,18.47,1825259,0
2014-03-10,18.48,18.64,18.2,18.41,2052178,0
2014-03-11,18.38,18.55,18.19,18.24,2066558,0
2014-03-12,16.03,16.66,15.51,16.05,9540857,0
2014-03-13,15.89,16.17,15.75,15.94,2942976,0
2014-03-14,15.82,15.87,15.45,15.49,2711908,0
2014-03-17,15.59,15.66,15.42,15.64,1806519,0
2014-03-18,15.68,15.95,15.63,15.91,1055169,0
2014-03-19,15.83,16.26,15.8,16.12,1253337,0
2014-03-20,16,16.18,15.95,16.17,914705,0
2014-03-21,16.32,16.84,16.3,16.47,2577147,0
2014-03-24,16.53,16.55,16.07,16.26,1021393,0
2014-03-25,16.35,16.5,15.97,16,796754,0
2014-03-26,16.12,16.12,15.7,15.74,1496500,0
2014-03-27,15.74,15.99,15.67,15.8,1352746,0
2014-03-28,15.88,16.15,15.88,15.99,1229432,0
2014-03-31,16.09,16.12,15.86,15.88,1417252,0
2014-04-01,15.94,16.36,15.88,16.23,1184757,0
2014-04-02,16.27,17,16.19,16.71,2422319,0
2014-04-03,16.66,17.09,16.66,17.04,3011365,0
2014-04-04,17.22,17.32,16.72,16.94,1424137,0
2014-04-07,16.85,16.85,15.79,15.87,2462776,0
2014-04-08,15.87,15.99,15.71,15.79,2107400,0
2014-04-09,15.81,16.18,15.71,16.14,850796,0
2014-04-10,16.07,16.25,15.54,15.58,1338305,0
2014-04-11,15.3,15.39,14.95,15.06,1981926,0
2014-04-14,15.24,15.27,14.83,15.04,1750837,0
2014-04-15,15.02,15.27,14.66,15.02,1348351,0
2014-04-16,15.18,15.2,14.86,15.06,1157210,0
2014-04-17,15.06,15.06,14.6,14.64,1853025,0
2014-04-21,14.7,14.76,14.22,14.55,3462042,0
2014-04-22,14.58,14.95,14.58,14.68,2412454,0
2014-04-23,14.65,14.84,14.38,14.42,1976418,0
2014-04-24,14.52,14.62,14.35,14.43,2040859,0
2014-04-25,14.37,14.48,14.23,14.28,1394931,0
2014-04-28,14.35,14.53,14.13,14.4,1766680,0
2014-04-29,14.4,14.53,14.33,14.38,1884090,0
2014-04-30,14.37,14.58,14.31,14.57,1317867,0
2014-05-01,14.56,14.68,14.29,14.39,1594491,0
2014-05-02,14.4,14.81,14.4,14.54,1065269,0
2014-05-05,14.55,14.61,14.27,14.33,1165382,0
2014-05-06,14.23,14.26,13.97,13.97,1576454,0
2014-05-07,13.99,14.14,13.71,14.1,1416758,0
2014-05-08,14.08,14.78,14.07,14.35,969347,0
2014-05-09,14.31,14.71,14.21,14.62,1065057,0
2014-05-12,14.72,15,14.72,14.91,863460,0
2014-05-13,14.95,15.18,14.9,14.93,998001,0
2014-05-14,14.94,14.95,14.57,14.59,1000954,0
2014-05-15,14.54,14.56,14.11,14.2,1068429,0
2014-05-16,14.23,14.63,14.2,14.63,717806,0
2014-05-19,14.54,14.92,14.45,14.75,1326485,0
2014-05-20,14.67,14.67,13.99,14.12,1259797,0
2014-05-21,14.15,14.37,13.63,13.65,7706891,0
2014-05-22,13.64,13.97,13.54,13.81,2978971,0
2014-05-23,13.81,13.92,13.69,13.81,2035713,0
2014-05-27,13.94,14.08,13.92,14.04,1719454,0
2014-05-28,14.07,14.07,13.54,13.55,3026044,0
2014-05-29,13.6,13.72,13.46,13.63,4468762,0
2014-05-30,11.96,12.61,11.8,12.61,12351089,0
2014-06-02,12.56,13.06,12.21,13.01,4797157,0
2014-06-03,12.89,13.52,12.79,13.51,5392219,0
2014-06-04,13.39,13.56,13.13,13.5,2611693,0
2014-06-05,13.47,13.98,13.3,13.87,2344965,0
2014-06-06,13.97,14.21,13.81,13.81,1640692,0
2014-06-09,13.8,14.19,13.8,13.91,1874300,0
2014-06-10,13.86,14.07,13.82,13.95,1092800,0
2014-06-11,13.87,13.98,13.59,13.91,1235802,0
2014-06-12,13.81,13.83,13.52,13.55,1178745,0
2014-06-13,16.5,16.75,16,16.45,12111097,0
2014-06-16,16.42,16.84,16.21,16.45,3059198,0
2014-06-17,16.8,16.83,16.48,16.53,2857494,0
2014-06-18,16.57,16.97,16.47,16.89,1941091,0
2014-06-19,16.95,16.95,16.62,16.63,2355985,0
2014-06-20,16.65,16.7,16.43,16.54,1890068,0
2014-06-23,16.99,17.04,16.59,16.67,2624281,0
2014-06-24,16.7,16.78,16.18,16.19,2259110,0
2014-06-25,16.19,16.48,16.16,16.4,900742,0
2014-06-26,16.43,16.65,16.35,16.64,1447120,0
2014-06-27,16.58,16.82,16.55,16.78,2849254,0
2014-06-30,16.71,17.04,16.67,17.03,765545,0
2014-07-01,17,17.19,16.93,16.98,1405867,0
2014-07-02,17,17.12,16.65,16.8,1508800,0
2014-07-03,16.83,16.97,16.76,16.9,893908,0
2014-07-07,16.9,16.96,16.72,16.84,1285167,0
2014-07-08,16.82,16.86,16.43,16.49,1677859,0
2014-07-09,16.52,16.67,16.32,16.36,1066077,0
2014-07-10,16.12,16.25,15.95,16.04,1624757,0
2014-07-11,15.98,16.13,15.9,16.07,914234,0
2014-07-14,16.21,16.28,15.83,15.88,939320,0
2014-07-15,15.91,16.05,15.57,15.82,1307880,0
2014-07-16,15.84,16.42,15.41,16.15,1874148,0
2014-07-17,16.11,16.16,15.89,15.93,1190613,0
2014-07-18,15.99,16.71,15.86,16.49,1843504,0
2014-07-21,16.43,16.43,15.98,15.99,1004755,0
2014-07-22,16.09,16.25,15.92,16.01,820687,0
2014-07-23,15.99,16.37,15.89,16.22,977808,0
2014-07-24,16.19,16.49,16.17,16.45,1441868,0
2014-07-25,16.3,16.37,15.97,16.23,1421344,0
2014-07-28,16.19,16.3,15.81,15.82,1214872,0
2014-07-29,15.88,15.97,15.76,15.84,723175,0
2014-07-30,15.88,16.01,15.81,15.94,517961,0
2014-07-31,15.81,15.84,15.37,15.56,1417988,0
2014-08-01,15.55,16.02,15.42,16.02,1076105,0
2014-08-04,16.1,16.11,15.67,15.88,604092,0
2014-08-05,15.78,15.9,15.44,15.45,1692784,0
2014-08-06,15.3,15.49,14.84,14.84,1963605,0
2014-08-07,14.93,14.95,14.38,14.47,2024706,0
2014-08-08,14.52,14.6,14.25,14.39,1758414,0
2014-08-11,14.49,14.53,14.24,14.26,1716132,0
2014-08-12,14.21,14.57,14.2,14.43,1218718,0
2014-08-13,14.39,14.5,14.13,14.23,1140896,0
2014-08-14,14.24,14.28,14.1,14.16,878544,0
2014-08-15,14.28,14.28,13.95,13.97,1095278,0
2014-08-18,14.07,14.22,14.02,14.1,673485,0
2014-08-19,14.16,14.52,14.16,14.44,1172763,0
2014-08-20,14.39,15.08,14.39,15,1457128,0
2014-08-21,15.03,15.08,14.77,14.8,971950,0
2014-08-22,14.82,14.89,14.38,14.39,1445926,0
2014-08-25,14.45,14.69,14.41,14.63,778155,0
2014-08-26,14.68,14.76,14.51,14.59,1322760,0
2014-08-27,16.6,16.95,16.03,16.45,6865750,0
2014-08-28,16.44,17.16,16.24,16.99,2088509,0
2014-08-29,17.03,17.36,16.8,17.34,1855632,0
2014-09-02,17.4,17.5,17.04,17.31,969195,0
2014-09-03,17.31,17.34,16.93,17,826143,0
2014-09-04,17.07,17.18,16.92,17.09,756585,0
2014-09-05,16.97,17.11,16.8,17.05,1129240,0
2014-09-08,17.02,17.07,16.49,16.91,1415522,0
2014-09-09,16.86,16.9,16.5,16.5,1222798,0
2014-09-10,16.55,16.65,16.32,16.38,666753,0
2014-09-11,16.32,16.76,16.32,16.74,480237,0
2014-09-12,16.75,16.96,16.53,16.79,942790,0
2014-09-15,16.77,16.77,16.38,16.48,605657,0
2014-09-16,16.43,17.18,16.43,17.15,1028363,0
2014-09-17,17.12,17.28,16.89,16.93,947129,0
2014-09-18,16.98,17.02,16.68,16.91,739616,0
2014-09-19,16.71,16.91,16.58,16.77,1382430,0
2014-09-22,16.68,16.68,16.16,16.29,762938,0
2014-09-23,16.26,16.34,15.81,15.96,1081547,0
2014-09-24,15.96,16.18,15.8,16.07,1120625,0
2014-09-25,15.98,16.06,15.76,15.93,539832,0
2014-09-26,16.1,16.23,15.82,16.01,665843,0
2014-09-29,15.83,16.07,15.76,15.87,514807,0
2014-09-30,15.75,15.92,15.41,15.61,1031395,0
2014-10-01,15.52,15.58,15,15.06,814026,0
2014-10-02,15.09,15.31,14.84,15.17,717290,0
2014-10-03,15.37,15.57,15.15,15.22,771419,0
2014-10-06,15.28,15.37,14.8,14.8,1089071,0
2014-10-07,14.69,14.76,14.42,14.42,1115807,0
2014-10-08,14.45,15.12,14.44,15.04,926606,0
2014-10-09,14.85,14.96,14.33,14.37,778950,0
2014-10-10,14.31,14.47,14.06,14.07,1165098,0
2014-10-13,14.05,14.3,13.97,14.01,900301,0
2014-10-14,14.13,14.37,14,14.03,1689379,0
2014-10-15,13.82,14.22,13.65,13.8,1506909,0
2014-10-16,13.52,14.35,13.52,14.24,924943,0
2014-10-17,14.37,14.37,13.7,14.01,1971904,0
2014-10-20,13.99,14.14,13.79,14.1,1025210,0
2014-10-21,14.17,14.48,14.13,14.33,836110,0
2014-10-22,14.35,14.55,14.18,14.32,1021560,0
2014-10-23,14.48,14.65,14.27,14.52,1118213,0
2014-10-24,14.4,14.43,13.85,14.09,1051364,0
2014-10-27,14.01,14.61,13.98,14.57,1285781,0
2014-10-28,14.48,14.99,14.23,14.9,1111473,0
2014-10-29,14.91,15.14,14.75,14.81,526978,0
2014-10-30,14.75,15,14.6,14.94,392579,0
2014-10-31,15.22,15.25,14.93,14.97,711031,0
2014-11-03,14.89,15.1,14.68,14.84,800534,0
2014-11-04,14.8,14.95,14.55,14.87,812136,0
2014-11-05,14.97,15.13,14.75,14.96,440761,0
2014-11-06,14.91,15.3,14.65,15.3,516933,0
2014-11-07,15.13,15.33,14.91,15.11,459099,0
2014-11-10,15.06,15.07,14.25,14.46,1265810,0
2014-11-11,14.47,14.63,14.34,14.42,384072,0
2014-11-12,14.47,15.09,14.42,15.02,524911,0
2014-11-13,15.03,15.07,14.49,14.63,710766,0
2014-11-14,14.61,14.8,14.59,14.74,291765,0
2014-11-17,14.73,14.88,14.52,14.6,331541,0
2014-11-18,14.54,14.78,14.38,14.5,777687,0
2014-11-19,14.54,14.71,14.25,14.44,741383,0
2014-11-20,14.49,15.05,14.46,14.9,776971,0
2014-11-21,15.09,15.11,14.66,14.8,806843,0
2014-11-24,14.86,15.02,14.65,14.75,960046,0
2014-11-25,14.87,15.04,14.72,14.91,739993,0
2014-11-26,14.92,15.2,14.75,14.92,1007659,0
2014-11-28,14.99,15.22,14.89,14.95,395529,0
2014-12-01,14.85,14.92,14.2,14.24,1403350,0
2014-12-02,14.25,14.64,14.02,14.61,1646731,0
2014-12-03,14.65,14.84,14.43,14.49,1488982,0
2014-12-04,12.82,13.48,12.69,13.19,4383037,0
2014-12-05,13.02,13.26,12.92,13.22,1876264,0
2014-12-08,13.05,13.11,12.79,12.91,1568097,0
2014-12-09,12.77,13.36,12.7,13.24,923927,0
2014-12-10,13.17,13.39,12.91,12.94,642681,0
2014-12-11,13.07,13.49,13.02,13.12,604558,0
2014-12-12,12.93,13.5,12.92,13.31,644291,0
2014-12-15,13.37,13.76,13.21,13.59,847094,0
2014-12-16,13.57,13.88,13.53,13.63,996102,0
2014-12-17,13.68,14,13.54,13.94,827655,0
2014-12-18,14.15,14.28,13.94,14.2,864810,0
2014-12-19,14.17,14.31,13.9,14.26,1653394,0
2014-12-22,14.3,14.4,14.19,14.34,1063858,0
2014-12-23,14.39,14.68,14.3,14.64,1194680,0
2014-12-24,14.68,14.99,14.59,14.96,441056,0
2014-12-26,15.09,15.13,14.7,14.99,858308,0
2014-12-29,14.97,15.06,14.8,14.89,606410,0
2014-12-30,14.81,14.94,14.71,14.87,439601,0
2014-12-31,14.98,14.98,14.68,14.69,595854,0
2015-01-02,14.76,14.83,14.5,14.61,452569,0
2015-01-05,14.44,14.44,14,14.04,980195,0
2015-01-06,14.11,14.23,13.85,14.01,996869,0
2015-01-07,14.18,14.35,14.01,14.29,630549,0
2015-01-08,14.46,14.62,14.14,14.58,1762701,0
2015-01-09,14.54,14.61,13.98,14.12,1354986,0
2015-01-12,14.61,14.92,14.27,14.57,2130835,0
2015-01-13,14.77,14.96,14.55,14.68,765000,0
2015-01-14,14.56,14.81,14.4,14.77,1181968,0
2015-01-15,14.77,14.88,14.36,14.53,739087,0
2015-01-16,14.46,14.71,14.3,14.44,962752,0
2015-01-20,12.27,12.7,11.9,12.59,9386869,0
2015-01-21,12.29,12.64,12.29,12.5,1959189,0
2015-01-22,12.5,12.56,12.42,12.52,2719043,0
2015-01-23,12.53,12.85,12.4,12.64,3106537,0
2015-01-26,12.61,13.02,12.54,13,2097464,0
2015-01-27,12.98,13.41,12.92,13.3,1880644,0
2015-01-28,13.42,13.46,12.99,13.02,971750,0
2015-01-29,13.09,13.5,13.08,13.49,1760845,0
2015-01-30,13.37,13.4,13.04,13.08,1022667,0
2015-02-02,13.1,13.1,12.66,12.95,967828,0
2015-02-03,13.01,13.42,12.96,13.37,1287028,0
2015-02-04,13.68,13.79,13.41,13.53,1111712,0
2015-02-05,13.57,13.87,13.48,13.77,1054096,0
2015-02-06,13.78,14.07,13.75,13.93,1025891,0
2015-02-09,13.9,14.03,13.78,13.89,751232,0
2015-02-10,13.96,14.18,13.92,14.17,1338839,0
2015-02-11,14.2,14.33,14,14.2,914126,0
2015-02-12,14.31,14.31,14,14.28,837843,0
2015-02-13,14.23,14.64,14.18,14.61,1213236,0
2015-02-17,14.61,14.61,14.4,14.47,659235,0
2015-02-18,14.78,14.85,14.28,14.33,749210,0
2015-02-19,14.34,14.5,14.27,14.33,1020629,0
2015-02-20,14.32,14.37,14.17,14.22,588908,0
2015-02-23,14.22,14.22,13.7,13.86,1315764,0
2015-02-24,13.9,14.03,13.6,13.61,1032503,0
2015-02-25,13.57,13.75,13.5,13.66,760825,0
2015-02-26,13.61,13.65,13.49,13.59,772814,0
2015-02-27,13.59,13.87,13.53,13.82,838299,0
2015-03-02,13.83,13.86,13.64,13.78,1094400,0
2015-03-03,13.73,13.78,13.55,13.66,1015800,0
2015-03-04,13.59,13.87,13.52,13.76,1169700,0
2015-03-05,13.82,13.86,13.68,13.8,557200,0
2015-03-06,13.77,13.96,13.75,13.83,670700,0
2015-03-09,13.9,14.15,13.84,14.09,1662700,0
2015-03-10,14.03,15,13.97,14.95,4749300,0
2015-03-11,15.76,16.05,15.15,15.47,4931600,0
2015-03-12,15.61,16.24,15.5,16.15,3934400,0
2015-03-13,16.23,16.35,16.08,16.24,2074800,0
2015-03-16,16.35,16.69,16.29,16.59,2217500,0
2015-03-17,16.59,16.59,16.32,16.34,1368900,0
2015-03-18,16.32,16.46,16.2,16.44,1366200,0
2015-03-19,16.47,16.68,16.47,16.65,1050000,0
2015-03-20,16.67,16.79,16.4,16.5,1738000,0
2015-03-23,16.38,16.95,16.36,16.62,1199400,0
2015-03-24,16.67,16.95,16.65,16.72,901000,0
2015-03-25,16.7,16.79,16.27,16.28,890800,0
2015-03-26,16.22,16.4,16.14,16.2,686700,0
2015-03-27,16.15,16.41,16.04,16.19,799300,0
2015-03-30,16.28,16.68,16.28,16.47,1236800,0
2015-03-31,16.72,16.76,16.48,16.53,1367549,0
2015-04-01,16.6,16.7,16.4,16.63,1079200,0
2015-04-02,16.66,16.98,16.53,16.61,1174000,0
2015-04-06,16.59,16.84,16.55,16.65,772700,0
2015-04-07,16.65,16.72,16.47,16.48,389145,0
2015-04-08,16.51,16.7,16.47,16.54,599700,0
2015-04-09,16.55,16.69,16.34,16.65,767580,0
2015-04-10,16.69,17.05,16.51,16.95,1542000,0
2015-04-13,16.89,17.19,16.75,17.12,1260800,0
2015-04-14,17.01,17.09,16.75,16.83,898200,0
2015-04-15,16.95,17.21,16.95,17.15,1055799,0
2015-04-16,17.21,17.45,17.03,17.41,1325886,0
2015-04-17,17.28,17.3,16.84,16.94,1661100,0
2015-04-20,17.09,17.22,16.71,17.17,1379195,0
2015-04-21,17.19,17.36,17.14,17.29,752756,0
2015-04-22,17.28,17.51,17.17,17.33,1235718,0
2015-04-23,17.32,17.56,17.26,17.42,930400,0
2015-04-24,17.42,17.75,17.37,17.59,1417687,0
2015-04-27,17.65,17.66,17.08,17.21,1059400,0
2015-04-28,17.24,17.28,17.02,17.08,482600,0
2015-04-29,17.02,17.02,16.4,16.52,1466100,0
2015-04-30,16.49,16.67,16.24,16.3,1053100,0
2015-05-01,16.34,16.9,16.3,16.7,814400,0
2015-05-04,16.77,16.92,16.52,16.61,582500,0
2015-05-05,16.59,16.75,16.45,16.6,535000,0
2015-05-06,16.57,16.99,16.47,16.93,1554615,0
2015-05-07,16.93,17.45,16.85,17.28,1455537,0
2015-05-08,17.5,17.62,17.18,17.2,833800,0
2015-05-11,17.19,17.38,17.11,17.14,647400,0
2015-05-12,16.99,17.34,16.81,17.29,1119084,0
2015-05-13,17.28,17.42,17.01,17.31,1211700,0
2015-05-14,17.37,17.37,16.75,16.8,2805300,0
2015-05-15,16.84,17.12,16.73,17.12,1684308,0
2015-05-18,17.23,17.38,16.94,17.3,1363267,0
2015-05-19,17.26,17.34,16.72,16.85,2138234,0
2015-05-20,17,17.14,16.78,17.04,1556200,0
2015-05-21,17.16,17.2,17.01,17.15,906300,0
2015-05-22,16.99,17.19,16.91,16.93,872800,0
2015-05-26,16.93,17.09,16.54,16.56,1537299,0
2015-05-27,16.81,16.83,16.22,16.62,2743600,0
2015-05-28,18.08,18.1,17.26,17.41,8575161,0
2015-05-29,17.52,17.91,17.42,17.64,4648300,0
2015-06-01,17.77,17.96,17.47,17.81,3042553,0
2015-06-02,17.83,17.93,17.65,17.67,2651362,0
2015-06-03,17.77,18.05,17.63,18,3854900,0
2015-06-04,18,18.52,17.98,18.49,3651700,0
2015-06-05,18.52,18.83,18.36,18.65,3004800,0
2015-06-08,18.7,18.88,18.59,18.65,1664800,0
2015-06-09,18.65,18.76,18.33,18.36,1084058,0
2015-06-10,18.32,18.45,18.01,18.1,1794934,0
2015-06-11,18.25,18.48,18.14,18.37,1056024,0
2015-06-12,18.32,18.65,18.31,18.46,956200,0
2015-06-15,18.4,18.43,18.14,18.36,1062000,0
2015-06-16,18.34,18.56,18.25,18.56,856900,0
2015-06-17,18.57,18.64,18.32,18.44,595700,0
2015-06-18,18.47,18.61,18.39,18.42,831200,0
2015-06-19,18.44,18.76,18.36,18.62,1007500,0
2015-06-22,18.66,18.69,18.34,18.53,679800,0
2015-06-23,18.54,18.91,18.54,18.88,637335,0
2015-06-24,18.83,18.9,18.54,18.54,911200,0
2015-06-25,18.65,18.71,18.39,18.58,826100,0
2015-06-26,18.59,18.78,18.51,18.66,2461800,0
2015-06-29,18.56,18.66,17.95,17.97,1045700,0
2015-06-30,18.09,18.14,17.7,18.11,1032240,0
2015-07-01,18.2,18.56,18.13,18.39,964700,0
2015-07-02,18.45,18.52,18.31,18.35,551400,0
2015-07-06,18.19,18.46,18.03,18.12,1254000,0
2015-07-07,18.26,18.65,18.09,18.58,1486300,0
2015-07-08,18.44,18.75,18.37,18.59,1037400,0
2015-07-09,18.72,18.75,18.33,18.35,1512400,0
2015-07-10,18.54,18.78,18.3,18.34,1457100,0
2015-07-13,18.61,18.83,18.5,18.73,1414100,0
2015-07-14,18.69,18.86,18.51,18.84,1047523,0
2015-07-15,18.89,18.95,18.46,18.51,1102764,0
2015-07-16,18.6,18.85,18.54,18.7,754600,0
2015-07-17,18.6,18.72,18.41,18.47,809200,0
2015-07-20,18.46,18.64,18.28,18.47,826700,0
2015-07-21,18.4,18.68,18.26,18.43,1005000,0
2015-07-22,18.36,18.72,18.26,18.7,878600,0
2015-07-23,18.79,18.86,18.19,18.21,768000,0
2015-07-24,18.17,18.28,17.77,17.81,887100,0
2015-07-27,17.7,18.19,17.55,18.05,901600,0
2015-07-28,18.09,18.35,17.68,18.25,845500,0
2015-07-29,18.28,18.35,18.18,18.27,1099500,0
2015-07-30,18.77,19.05,18.76,18.98,2794100,0
2015-07-31,18.93,19.17,18.81,19.04,1395600,0
2015-08-03,19.09,19.45,18.88,19,1592991,0
2015-08-04,19.09,19.51,19.09,19.43,1700200,0
2015-08-05,19.54,19.63,19.01,19.23,9868900,0
2015-08-06,19.22,19.22,18.59,18.72,2125117,0
2015-08-07,18.63,18.9,18.51,18.55,1640100,0
2015-08-10,18.64,18.91,18.56,18.72,1284700,0
2015-08-11,18.6,18.84,18.53,18.82,1109330,0
2015-08-12,18.64,19.1,18.54,19.1,2250500,0
2015-08-13,19.08,19.1,18.72,18.79,814800,0
2015-08-14,18.57,18.73,18.41,18.46,1089400,0
2015-08-17,18.43,18.87,18.28,18.87,1275500,0
2015-08-18,19.2,19.42,18.91,19.27,1581600,0
2015-08-19,18.8,19.15,18.19,18.48,1935400,0
2015-08-20,18.33,18.45,17.62,17.63,2073700,0
2015-08-21,17.21,17.8,17.13,17.36,1962900,0
2015-08-24,16.48,17.43,16.23,16.71,2574294,0
2015-08-25,17.18,17.52,16.83,16.9,3207400,0
2015-08-26,18.65,20.42,18.65,20.25,11167900,0
2015-08-27,20.53,20.72,19.54,19.98,4572000,0
2015-08-28,20,20.67,19.93,20.39,2842200,0
2015-08-31,20.39,20.56,20.12,20.4,2044900,0
2015-09-01,20.05,20.46,20.02,20.2,1806500,0
2015-09-02,20.5,20.5,20.09,20.48,1826200,0
2015-09-03,20.66,20.69,20,20.11,2010400,0
2015-09-04,19.84,20.37,19.84,20.22,1260200,0
2015-09-08,20.51,20.61,19.85,20.14,2562500,0
2015-09-09,20.35,20.53,20.04,20.11,2172500,0
2015-09-10,20.05,20.31,19.5,19.66,1929450,0
2015-09-11,19.53,19.61,19,19.32,2271600,0
2015-09-14,19.43,19.59,19.07,19.19,2331100,0
2015-09-15,19.21,19.3,18.89,18.95,2079900,0
2015-09-16,18.94,19.57,18.85,19.54,1917500,0
2015-09-17,19.66,19.78,19.07,19.11,2185314,0
2015-09-18,18.81,19.24,18.66,18.77,3298700,0
2015-09-21,18.99,19.25,18.84,18.89,1475900,0
2015-09-22,18.73,18.93,18.48,18.61,1306300,0
2015-09-23,18.68,18.98,18.38,18.52,1443850,0
2015-09-24,18.41,18.49,18.22,18.39,1368759,0
2015-09-25,18.57,18.58,17.9,18.09,1261600,0
2015-09-28,17.97,18.08,17.43,17.52,1942309,0
2015-09-29,17.55,18.06,17.4,17.87,1821000,0
2015-09-30,17.96,18.06,17.58,17.87,1799900,0
2015-10-01,17.86,17.99,17.6,17.63,1446600,0
2015-10-02,17.48,17.91,17.19,17.8,1791000,0
2015-10-05,17.94,18.31,17.87,18.23,1406484,0
2015-10-06,18.19,18.25,17.93,18.14,1298300,0
2015-10-07,18.2,18.57,18.05,18.47,1695600,0
2015-10-08,18.56,18.9,18.31,18.79,1447000,0
2015-10-09,18.71,18.84,18.35,18.36,1966000,0
2015-10-12,18.44,18.71,18.33,18.64,988634,0
2015-10-13,18.57,18.82,18.43,18.51,1294600,0
2015-10-14,18.52,18.69,18.13,18.17,1378200,0
2015-10-15,18.24,18.83,18.23,18.8,1880200,0
2015-10-16,18.73,18.85,18.29,18.66,1327800,0
2015-10-19,18.62,19.12,18.62,18.98,1048353,0
2015-10-20,18.91,19.34,18.8,19.06,1237342,0
2015-10-21,19.1,19.31,18.94,18.96,1918100,0
2015-10-22,19.04,19.31,18.78,19.09,1533700,0
2015-10-23,19.32,19.34,17.87,18.59,2539700,0
2015-10-26,18.56,19.18,18.34,19.15,1404800,0
2015-10-27,19.07,19.21,18.46,18.75,2294300,0
2015-10-28,18.84,19.76,18.84,19.58,2102900,0
2015-10-29,19.43,19.6,19,19.32,1615400,0
2015-10-30,19.28,19.65,19.1,19.3,1403500,0
2015-11-02,19.34,19.54,19.04,19.45,1808065,0
2015-11-03,19.72,19.91,19.55,19.6,1668700,0
2015-11-04,19.61,19.7,19.37,19.41,1060886,0
2015-11-05,19.52,19.67,19.36,19.52,1204100,0
2015-11-06,19.37,19.62,18.73,19,2475800,0
2015-11-09,19,19.09,18.68,18.8,1607405,0
2015-11-10,18.65,19.39,18.61,18.88,1810800,0
2015-11-11,18.85,18.94,18,18.04,1542500,0
2015-11-12,17.99,18.35,17.96,17.99,1683800,0
2015-11-13,17.58,17.7,17.07,17.1,2562700,0
2015-11-16,17.01,17.21,16.61,17.17,1815500,0
2015-11-17,17.12,17.48,16.69,16.89,2029600,0
2015-11-18,16.9,17.46,16.67,17.41,1631800,0
2015-11-19,17.31,17.46,16.96,16.99,1819400,0
2015-11-20,16.99,17.87,16.72,17.23,3909400,0
2015-11-23,17.4,17.88,17.23,17.7,1741000,0
2015-11-24,17.54,17.85,17.24,17.83,1712900,0
2015-11-25,17.98,18.18,17.67,18.14,1665900,0
2015-11-27,18.12,18.17,17.63,17.71,631900,0
2015-11-30,17.79,17.88,16.62,16.74,3001300,0
2015-12-01,16.85,17.12,16.76,16.97,2308432,0
2015-12-02,17.09,17.43,16.95,17.39,4630416,0
2015-12-03,18.33,18.34,15.72,16.33,9616007,0
2015-12-04,16.42,17.33,16.24,17.07,5965300,0
2015-12-07,17.02,17.26,16.72,17.15,2558200,0
2015-12-08,16.99,17.21,16.76,17.08,1884052,0
2015-12-09,17,17.57,16.91,17.12,2455800,0
2015-12-10,17.46,17.76,17.25,17.46,2027700,0
2015-12-11,17.19,17.38,17,17.13,1673100,0
2015-12-14,17.16,17.46,17.05,17.22,1612210,0
2015-12-15,17.31,17.67,17.25,17.37,1535800,0
2015-12-16,17.57,17.87,17.44,17.77,1309700,0
2015-12-17,17.77,17.93,17.32,17.32,1306200,0
2015-12-18,17.16,17.48,17.1,17.4,2038900,0
2015-12-21,17.53,17.6,17.17,17.33,1239300,0
2015-12-22,17.39,17.85,17.21,17.77,1271039,0
2015-12-23,17.9,17.94,17.6,17.67,895000,0
2015-12-24,17.72,17.85,17.3,17.4,449060,0
2015-12-28,17.36,17.51,17.105,17.45,1129563,0
2015-12-29,17.58,17.97,17.57,17.76,1154880,0
2015-12-30,17.71,17.85,17.32,17.42,1331166,0
2015-12-31,17.41,17.53,17.19,17.28,1065942,0
2016-01-04,16.96,17.92,16.675,17.8,2893313,0
2016-01-05,17.96,18.46,17.76,18.3,3186375,0
2016-01-06,17.99,18.1525,17.7,17.98,2585951,0
2016-01-07,17.7,18.45,17.475,17.49,2661971,0
2016-01-08,17.45,17.63,16.09,16.12,3633619,0
2016-01-11,16.22,16.94,16.0235,16.53,3294107,0
2016-01-12,16.92,16.93,15.61,15.98,4004136,0
2016-01-13,16.02,16.28,15.785,15.97,2455574,0
2016-01-14,15.93,16.65,15.815,16.36,2688541,0
2016-01-15,15.76,16.6,15.76,16.46,1954011,0
2016-01-19,16.58,16.67,16.06,16.32,1226200,0
2016-01-20,16.15,16.82,15.94,16.63,1726896,0
2016-01-21,16.67,17.07,16.33,16.47,1813048,0
2016-01-22,16.68,16.94,16.54,16.88,1700853,0
2016-01-25,16.86,17.04,16.415,16.5,1305810,0
2016-01-26,16.55,17.29,16.46,16.97,1743071,0
2016-01-27,16.89,17.02,16.59,16.77,1412406,0
2016-01-28,16.9,17.015,16.67,16.86,1525836,0
2016-01-29,17,17.32,16.83,16.96,2246324,0
2016-02-01,16.8,16.855,16.5832,16.79,2712334,0
2016-02-02,16.78,17.06,16.63,16.92,2923116,0
2016-02-03,17,17.08,16.58,16.93,2072085,0
2016-02-04,16.73,16.9925,16.53,16.58,1446014,0
2016-02-05,16.49,16.53,15.77,15.8,2247821,0
2016-02-08,15.64,16.33,15.53,16.27,2278302,0
2016-02-09,16.12,16.53,16.09,16.27,1667600,0
2016-02-10,16.33,16.46,15.86,15.87,1448431,0
2016-02-11,15.7,16.14,15.66,15.89,951730,0
2016-02-12,16.01,16.365,15.93,16.17,1019264,0
2016-02-16,16.39,16.73,16.25,16.55,1825445,0
2016-02-17,16.69,17.15,16.69,16.94,1505836,0
2016-02-18,16.91,16.94,16.66,16.86,1336757,0
2016-02-19,16.74,17.275,16.545,16.89,1848132,0
2016-02-22,17.13,17.165,16.735,16.97,1988722,0
2016-02-23,17,17.49,16.95,17,2987070,0
2016-02-24,16.93,17.08,16.74,16.94,1400235,0
2016-02-25,16.98,17.29,16.81,17.28,981550,0
2016-02-26,17.3,17.3,16.94,17.16,1099008,0
2016-02-29,17.19,17.58,17.14,17.23,1873011,0
2016-03-01,17.31,17.39,17.08,17.31,1951764,0
2016-03-02,17.34,17.62,17.15,17.51,2269686,0
2016-03-03,17.52,17.85,17.11,17.81,1791069,0
2016-03-04,17.81,18.64,17.73,18.5,2603451,0
2016-03-07,18.57,19.02,18.39,18.6,2408862,0
2016-03-08,18.95,19.48,18.81,19.04,4555264,0
2016-03-09,20.26,20.44,19.33,19.66,8933104,0
2016-03-10,19.69,20.47,19.69,20.45,6254296,0
2016-03-11,20.57,21.04,20.3,20.85,4298958,0
2016-03-14,20.85,21.37,20.7,20.96,3319493,0
2016-03-15,20.97,21.08,20.55,20.71,2233597,0
2016-03-16,20.63,20.92,20.415,20.68,2885506,0
2016-03-17,20.71,21.18,20.46,21.09,2179137,0
2016-03-18,21.24,21.41,21.05,21.11,2043374,0
2016-03-21,21.05,21.28,20.96,21.16,2071002,0
2016-03-22,21.06,21.21,20.75,21.01,1838236,0
2016-03-23,21,21.08,20.69,20.79,2566888,0
2016-03-24,20.79,20.87,20.58,20.68,1537747,0
2016-03-28,20.68,20.9401,20.65,20.77,1080703,0
2016-03-29,20.8,21.26,20.77,21.14,1880282,0
2016-03-30,21.2,21.5,20.97,21.15,1439509,0
2016-03-31,21.13,21.57,21.0701,21.41,1946322,0
2016-04-01,21.29,21.57,21.19,21.39,2276431,0
2016-04-04,21.38,21.52,20.875,20.97,1998655,0
2016-04-05,20.81,21.035,20.68,20.68,1289413,0
2016-04-06,20.71,20.82,20.39,20.65,1379775,0
2016-04-07,20.57,20.84,19.89,20.16,3951752,0
2016-04-08,20.09,20.1,19.4,19.84,2802330,0
2016-04-11,20.02,20.165,19.65,19.81,2249445,0
2016-04-12,19.84,19.86,18.8,19.59,2844500,0
2016-04-13,19.75,20.18,19.61,20.13,1318837,0
2016-04-14,20.11,20.1325,19.43,19.5,1760652,0
2016-04-15,19.44,19.68,19.19,19.54,2103189,0
2016-04-18,19.39,20.23,19.313,20.01,2097811,0
2016-04-19,20,20.32,19.68,19.72,2135667,0
2016-04-20,19.7,19.88,19.26,19.5,2180303,0
2016-04-21,19.5,19.54,18.93,19,2193035,0
2016-04-22,19.06,19.44,18.94,19.31,2727047,0
2016-04-25,19.13,19.2,18.08,18.31,3928715,0
2016-04-26,18.35,18.855,18.23,18.63,2072461,0
2016-04-27,18.9,19.15,18.36,18.82,2264610,0
2016-04-28,18.6,18.83,18.21,18.24,1538382,0
2016-04-29,18.2,18.33,17.97,18.18,3225971,0
2016-05-02,18.25,18.26,17.631,18.01,2107341,0
2016-05-03,17.93,18.05,17.65,17.81,2344766,0
2016-05-04,17.7,17.98,17.39,17.77,1905341,0
2016-05-05,17.66,17.66,17.21,17.38,2475467,0
2016-05-06,17.32,17.68,17.17,17.57,1707995,0
2016-05-09,17.59,18.03,17.57,17.75,1562721,0
2016-05-10,17.35,17.47,16.895,17.45,2472170,0
2016-05-11,17.11,17.13,16.61,16.63,2203335,0
2016-05-12,16.6,16.83,16.42,16.67,1180453,0
2016-05-13,16.51,16.88,16.22,16.23,1685046,0
2016-05-16,16.2,16.54,16.06,16.47,1468771,0
2016-05-17,16.24,16.28,15.55,15.96,3243777,0
2016-05-18,15.7,15.81,15.43,15.57,2688707,0
2016-05-19,15.78,16.38,15.78,16.17,4245391,0
2016-05-20,16.12,16.22,15.9,16.14,2686031,0
2016-05-23,16.16,16.62,16.15,16.29,2587814,0
2016-05-24,16.13,16.34,15.875,16.03,5034891,0
2016-05-25,13.29,14.72,13.25,14.68,19836281,0
2016-05-26,14.27,14.51,14.02,14.4,5875595,0
2016-05-27,14.4,14.73,14.34,14.48,3722423,0
2016-05-31,14.48,14.73,14.41,14.54,3897142,0
2016-06-01,14.62,14.83,14.36,14.67,2677697,0
2016-06-02,14.67,14.905,14.54,14.69,2842431,0
2016-06-03,14.76,14.88,14.64,14.77,2314406,0
2016-06-06,14.8,14.8,14.63,14.72,1333092,0
2016-06-07,14.66,15.06,14.65,14.87,1480547,0
2016-06-08,15.2,15.2,14.73,15.04,1463908,0
2016-06-09,15.03,15.13,14.645,14.68,1810225,0
2016-06-10,14.48,14.53,14.22,14.43,1762656,0
2016-06-13,14.48,14.48,14.265,14.28,1505711,0
2016-06-14,14.31,14.31,14.01,14.08,1947861,0
2016-06-15,14.2,14.64,14.16,14.38,1984794,0
2016-06-16,14.36,14.38,14.17,14.23,1065888,0
2016-06-17,14.3,14.51,14.24,14.31,2199909,0
2016-06-20,14.47,14.71,14.43,14.52,1369429,0
2016-06-21,14.57,14.61,14.29,14.42,1303723,0
2016-06-22,14.45,14.73,14.45,14.58,1839188,0
2016-06-23,14.73,14.78,14.48,14.5,1502972,0
2016-06-24,13.98,14.36,13.98,14.26,4495523,0
2016-06-27,14.18,14.26,13.78,14.18,1846389,0
2016-06-28,14.32,14.51,14.11,14.17,1338103,0
2016-06-29,14.28,14.49,14.25,14.31,1114211,0
2016-06-30,14.25,14.575,14.24,14.51,1368435,0
2016-07-01,14.57,14.791,14.43,14.59,1172444,0
2016-07-05,14.53,14.53,13.93,14.11,1821191,0
2016-07-06,14.08,14.28,13.96,14.25,1423823,0
2016-07-07,14.21,14.43,13.92,14.02,1922630,0
2016-07-08,14.2,14.64,14.2,14.38,2573557,0
2016-07-11,14.38,14.595,14.38,14.47,1573624,0
2016-07-12,14.52,14.74,14.49,14.58,1463936,0
2016-07-13,14.63,14.67,14.295,14.32,888971,0
2016-07-14,14.4,14.52,14.33,14.45,1183252,0
2016-07-15,14.53,14.62,14.35,14.36,933260,0
2016-07-18,14.45,14.6,14.39,14.48,1003447,0
2016-07-19,14.49,14.62,14.42,14.44,969751,0
2016-07-20,14.42,14.67,14.42,14.62,856361,0
2016-07-21,14.61,14.67,14.29,14.36,1899929,0
2016-07-22,14.32,14.42,14.04,14.24,1224758,0
2016-07-25,14.28,14.61,14.205,14.59,1470527,0
2016-07-26,14.62,15,14.55,14.97,1931703,0
2016-07-27,15.02,15.16,14.93,15.04,1779715,0
2016-07-28,15.04,15.09,14.735,14.92,932537,0
2016-07-29,14.89,15,14.74,14.96,1125720,0
2016-08-01,14.98,15,14.7,14.92,924803,0
2016-08-02,14.92,14.99,14.29,14.34,1444962,0
2016-08-03,14.16,14.44,13.79,14.36,1626449,0
2016-08-04,14.39,14.615,14.29,14.48,1346966,0
2016-08-05,14.53,15.06,14.5,14.93,1205672,0
2016-08-08,14.95,15.41,14.88,15.33,1839195,0
2016-08-09,15.09,15.22,14.52,14.58,2098703,0
2016-08-10,14.69,14.89,14.41,14.44,1300304,0
2016-08-11,14.74,15.2,14.52,15.1,2093369,0
2016-08-12,15.1,15.19,14.835,14.96,1219332,0
2016-08-15,15.04,15.355,14.9,15.28,2800641,0
2016-08-16,15.29,15.52,15.2,15.37,1876338,0
2016-08-17,15.48,15.96,15.37,15.76,3238294,0
2016-08-18,15.83,16.13,15.7,16.11,2069717,0
2016-08-19,16.05,16.34,15.98,16.21,2403573,0
2016-08-22,16.36,16.38,15.585,15.75,3837331,0
2016-08-23,15.75,16.07,15.5,16.03,5565433,0
2016-08-24,12.73,12.74,11.89,11.94,25668548,0
2016-08-25,11.8,12.12,11.6901,11.73,6676962,0
2016-08-26,11.78,11.88,11.44,11.44,3404339,0
2016-08-29,11.49,12.05,11.47,12.01,4318647,0
2016-08-30,11.99,12.05,11.87,11.9,2086761,0
2016-08-31,11.9,12.004,11.69,11.83,2704995,0
2016-09-01,11.84,11.91,11.68,11.75,2627201,0
2016-09-02,11.74,11.86,11.62,11.69,2172042,0
2016-09-06,11.61,11.77,11.53,11.69,1718509,0
2016-09-07,11.84,12.12,11.66,12,2554730,0
2016-09-08,11.94,12.17,11.9,12.14,2470462,0
2016-09-09,12.08,12.08,11.81,11.82,1823967,0
2016-09-12,11.75,12.01,11.72,12,1601372,0
2016-09-13,11.85,11.98,11.6901,11.86,2209325,0
2016-09-14,11.88,11.965,11.77,11.84,1870227,0
2016-09-15,11.81,11.98,11.7,11.96,1715941,0
2016-09-16,11.95,12.29,11.86,12.26,4676475,0
2016-09-19,12.24,12.37,11.93,11.96,2261832,0
2016-09-20,11.9,11.955,11.46,11.49,2667745,0
2016-09-21,11.57,11.57,11.28,11.41,3027353,0
2016-09-22,11.53,11.81,11.47,11.79,2344526,0
2016-09-23,11.83,12.16,11.81,12.06,2509787,0
2016-09-26,12.05,12.06,11.695,11.77,2127273,0
2016-09-27,11.82,11.85,11.59,11.67,1237909,0
2016-09-28,11.63,11.78,11.52,11.71,1291284,0
2016-09-29,11.74,11.86,11.6301,11.65,1065324,0
2016-09-30,11.73,11.88,11.68,11.79,1612995,0
2016-10-03,11.84,11.93,11.79,11.91,1676437,0
2016-10-04,11.95,12.03,11.82,11.92,1600929,0
2016-10-05,11.98,12.315,11.91,12.29,1903262,0
2016-10-06,12.36,12.675,12.175,12.61,3260048,0
2016-10-07,12.68,13.08,12.63,13.01,4592221,0
2016-10-10,13.02,13.03,12.74,12.75,2171781,0
2016-10-11,12.68,12.76,12.51,12.55,1577291,0
2016-10-12,12.6,12.74,12.53,12.61,870148,0
2016-10-13,12.54,12.54,12.28,12.33,955196,0
2016-10-14,12.35,12.36,12.08,12.18,1182625,0
2016-10-17,12.19,12.23,12.01,12.01,1038680,0
2016-10-18,12.06,12.1,11.62,11.71,2162789,0
2016-10-19,11.8,11.93,11.66,11.86,1274751,0
2016-10-20,11.87,11.87,11.56,11.65,2688624,0
2016-10-21,11.53,11.9,11.52,11.82,2757739,0
2016-10-24,11.88,12.17,11.88,12.11,1490006,0
2016-10-25,11.95,12.23,11.86,12.21,1445974,0
2016-10-26,12.19,12.36,12.13,12.25,1062636,0
2016-10-27,12.23,12.27,11.86,11.86,864285,0
2016-10-28,11.86,12.12,11.82,11.97,1652298,0
2016-10-31,12.02,12.08,11.88,12.02,1268982,0
2016-11-01,11.96,11.98,11.71,11.84,1429036,0
2016-11-02,11.85,12.04,11.76,11.95,1389444,0
2016-11-03,11.97,12,11.67,11.75,1142523,0
2016-11-04,11.8,12.3,11.755,12.17,2969503,0
2016-11-07,12.34,12.51,12.28,12.41,1619596,0
2016-11-08,12.44,12.7,12.38,12.56,1357295,0
2016-11-09,12.33,12.92,12.05,12.75,2421624,0
2016-11-10,12.93,13.485,12.93,13.24,4834877,0
2016-11-11,13.17,13.5,13.06,13.35,3354510,0
2016-11-14,13.45,14.185,13.4,13.88,3413544,0
2016-11-15,13.79,14.02,13.55,14.01,1721653,0
2016-11-16,14,14.145,13.87,14.09,1238181,0
2016-11-17,14.07,14.225,13.89,14.19,1427270,0
2016-11-18,14.01,14.05,13.61,13.64,2748347,0
2016-11-21,13.75,14.03,13.695,13.87,1959146,0
2016-11-22,13.98,14.39,13.92,13.94,3551797,0
2016-11-23,13.76,14,13.48,13.8,2735913,0
2016-11-25,13.93,13.99,13.65,13.74,1169383,0
2016-11-28,13.82,14.02,13.52,13.86,3178631,0
2016-11-29,13.86,13.91,13.46,13.48,2710504,0
2016-11-30,13.38,13.72,12.97,13.36,4630918,0
2016-12-01,11.04,11.73,10.37,10.64,14966205,0
2016-12-02,10.54,10.95,10.4,10.79,5174147,0
2016-12-05,10.8,11.28,10.71,11.17,3583544,0
2016-12-06,11.29,11.49,11.12,11.49,2443567,0
2016-12-07,11.53,11.8,11.44,11.72,2515666,0
2016-12-08,11.89,12.235,11.77,12.18,2471293,0
2016-12-09,12.16,12.4,12.12,12.31,1706334,0
2016-12-12,12.31,12.31,11.99,12.06,3370426,0
2016-12-13,12.12,12.205,11.951,12.13,2298316,0
2016-12-14,12.16,12.165,11.855,11.92,1826856,0
2016-12-15,11.94,12,11.595,11.67,1272100,0
2016-12-16,11.71,11.82,11.38,11.45,2511097,0
2016-12-19,11.54,11.78,11.499,11.59,1397583,0
2016-12-20,11.69,11.91,11.62,11.73,1130973,0
2016-12-21,11.51,11.67,11.49,11.57,971481,0
2016-12-22,11.54,11.54,10.97,11.02,1881691,0
2016-12-23,11.01,11.17,10.815,10.87,857998,0
2016-12-27,10.91,11.05,10.84,11.01,881667,0
2016-12-28,11.06,11.1,10.81,10.93,964925,0
2016-12-29,10.92,11.065,10.57,10.8,2577143,0
2016-12-30,10.87,10.905,10.68,10.76,793042,0
2017-01-03,10.9,11.01,10.56,10.58,2522981,0
2017-01-04,10.7,10.99,10.68,10.8,1874924,0
2017-01-05,10.53,10.54,10.075,10.22,3993060,0
2017-01-06,10.39,10.39,10.03,10.05,2889777,0
2017-01-09,10.04,10.36,10.04,10.31,3067888,0
2017-01-10,10.32,10.94,10.29,10.8,2873599,0
2017-01-11,10.78,10.91,10.59,10.9,1961739,0
2017-01-12,10.83,10.85,10.645,10.76,1375069,0
2017-01-13,10.76,10.94,10.71,10.74,910580,0
2017-01-17,10.73,11.25,10.72,11,2027786,0
2017-01-18,10.95,10.99,10.73,10.97,1159182,0
2017-01-19,10.94,11.02,10.65,10.69,1438690,0
2017-01-20,10.7,10.86,10.51,10.65,1046563,0
2017-01-23,10.64,10.665,10.445,10.52,1538998,0
2017-01-24,10.59,10.675,10.38,10.63,2513154,0
2017-01-25,10.77,10.995,10.76,10.89,1435791,0
2017-01-26,10.9,11.01,10.46,10.51,1320394,0
2017-01-27,10.46,10.51,10.12,10.14,1408700,0
2017-01-30,10.09,10.27,9.945,10.15,1830608,0
2017-01-31,10.05,10.665,9.91,10.63,1635425,0
2017-02-01,10.64,10.7,10.37,10.46,1877821,0
2017-02-02,10.46,10.73,10.32,10.52,1602161,0
2017-02-03,10.53,10.77,10.475,10.58,857401,0
2017-02-06,10.62,10.76,10.5,10.59,1083231,0
2017-02-07,10.59,10.62,10.355,10.39,1005943,0
2017-02-08,10.36,10.77,10.28,10.74,1337670,0
2017-02-09,10.74,11.22,10.6018,11.1,1415761,0
2017-02-10,11.2,11.51,11.11,11.45,1440879,0
2017-02-13,11.51,11.515,11.12,11.2,961196,0
2017-02-14,11.19,11.69,11.13,11.64,1389453,0
2017-02-15,11.57,11.695,11.4,11.53,1056126,0
2017-02-16,11.51,11.54,11.14,11.17,1069569,0
2017-02-17,11.15,11.43,11,11.38,918711,0
2017-02-21,11.59,11.6399,11.375,11.57,749745,0
2017-02-22,11.61,11.68,11.29,11.4,918397,0
2017-02-23,11.26,11.32,10.78,10.81,1987186,0
2017-02-24,10.8,11.26,10.63,10.98,1718493,0
2017-02-27,11.03,11.48,11.01,11.41,1915126,0
2017-02-28,11.3,11.38,10.96,11.24,1593916,0
2017-03-01,11.4,11.5,10.43,10.83,2349887,0
2017-03-02,10.91,11.34,10.89,11.19,2259269,0
2017-03-03,11.22,11.27,10.73,10.93,2640237,0
2017-03-06,10.85,10.89,10.645,10.81,1295971,0
2017-03-07,10.76,10.995,10.63,10.67,3014670,0
2017-03-08,9.41,9.94,9.03,9.51,8884128,0
2017-03-09,9.25,9.53,9.14,9.5,2793936,0
2017-03-10,9.56,9.82,9.5,9.56,2232842,0
2017-03-13,9.54,9.65,9.4,9.42,1353767,0
2017-03-14,9.41,9.535,9.37,9.45,1348730,0
2017-03-15,9.5,9.56,9.29,9.49,1620298,0
2017-03-16,9.52,9.54,9.3,9.43,1439892,0
2017-03-17,9.51,9.51,9.2701,9.43,2019495,0
2017-03-20,9.38,9.4,8.9,8.9,3037769,0
2017-03-21,8.97,9.02,8.43,8.52,3398590,0
2017-03-22,8.5,8.5,8.2542,8.47,2156620,0
2017-03-23,8.51,8.74,8.5,8.65,1199367,0
2017-03-24,8.62,8.63,8.425,8.54,1103637,0
2017-03-27,8.47,8.84,8.46,8.74,1294463,0
2017-03-28,8.69,8.86,8.58,8.85,1634535,0
2017-03-29,8.84,9.32,8.84,9.2,2842086,0
2017-03-30,9.15,9.33,9.085,9.3,1585326,0
2017-03-31,9.34,9.38,9.1,9.11,1513462,0
2017-04-03,9.11,9.18,8.74,8.77,1619218,0
2017-04-04,8.66,8.73,8.25,8.28,2621440,0
2017-04-05,8.35,8.465,8.05,8.06,2540056,0
2017-04-06,8.16,8.61,8.16,8.39,2386894,0
2017-04-07,8.38,8.45,8.29,8.34,2701357,0
2017-04-10,8.34,8.74,8.34,8.69,1940365,0
2017-04-11,8.68,8.78,8.54,8.74,1675874,0
2017-04-12,8.71,8.71,8.43,8.47,1109974,0
2017-04-13,8.47,8.47,8.15,8.2,1357789,0
2017-04-17,8.23,8.28,8.06,8.19,1296198,0
2017-04-18,8.08,8.13,7.93,7.96,2118257,0
2017-04-19,7.99,8.15,7.89,7.9,2343678,0
2017-04-20,8.02,8.51,8.02,8.49,2326468,0
2017-04-21,8.5,8.51,8.23,8.5,2169403,0
2017-04-24,8.65,8.75,8.47,8.59,2351195,0
2017-04-25,8.65,8.75,8.49,8.57,1416601,0
2017-04-26,8.6,8.92,8.54,8.81,2928858,0
2017-04-27,8.84,8.86,8.63,8.82,1600822,0
2017-04-28,8.8,8.83,8.54,8.63,1728484,0
2017-05-01,8.64,8.83,8.44,8.66,1760044,0
2017-05-02,8.68,8.89,8.565,8.89,1243885,0
2017-05-03,8.84,8.93,8.7,8.88,1480273,0
2017-05-04,8.9,8.9,8.48,8.6,1177530,0
2017-05-05,8.68,9.15,8.65,9.13,2362356,0
2017-05-08,9.16,9.29,8.99,9,1431894,0
2017-05-09,9.01,9.285,9.01,9.1,1535186,0
2017-05-10,9.13,10,9.12,9.27,3067117,0
2017-05-11,9.18,9.18,8.53,8.59,3075892,0
2017-05-12,8.55,8.56,8.16,8.17,1968447,0
2017-05-15,8.22,8.24,8.09,8.13,1875186,0
2017-05-16,8.09,8.09,7.9,7.94,2880112,0
2017-05-17,7.89,7.9,7.65,7.67,2525617,0
2017-05-18,7.67,7.75,7.54,7.61,2585574,0
2017-05-19,7.7,7.8,7.43,7.6,1487750,0
2017-05-22,7.61,7.98,7.59,7.93,2262704,0
2017-05-23,8,8.05,7.81,7.88,1472393,0
2017-05-24,7.86,8.02,7.69,7.84,2527730,0
2017-05-25,7.86,8.105,7.745,7.82,3286836,0
2017-05-26,7.83,7.965,7.76,7.85,1465262,0
2017-05-30,7.85,8.04,7.83,8.02,1990122,0
2017-05-31,7.98,7.982,7.64,7.76,3127610,0
2017-06-01,6.03,6.53,5.96,6.27,22815825,0
2017-06-02,6.27,6.37,6,6.25,6962682,0
2017-06-05,6.2,6.63,6.18,6.53,6372653,0
2017-06-06,6.48,6.69,6.47,6.65,5209924,0
2017-06-07,6.64,6.74,6.56,6.7,3552395,0
2017-06-08,6.74,7.16,6.73,6.85,6343018,0
2017-06-09,6.91,7.18,6.83,7.03,3640334,0
2017-06-12,7.04,7.28,6.97,7,3847453,0
2017-06-13,7.01,7.0701,6.78,6.83,2847604,0
2017-06-14,6.76,6.86,6.66,6.86,2077108,0
2017-06-15,6.8,6.92,6.64,6.79,1367314,0
2017-06-16,6.74,6.86,6.65,6.86,3381973,0
2017-06-19,6.89,6.93,6.64,6.75,2664616,0
2017-06-20,6.76,6.78,6.47,6.55,1660589,0
2017-06-21,6.54,6.575,6.32,6.36,1326588,0
2017-06-22,6.41,6.47,6.26,6.33,1932318,0
2017-06-23,6.36,6.46,6.25,6.42,3600539,0
2017-06-26,6.44,6.56,6.35,6.38,2810064,0
2017-06-27,6.38,6.78,6.355,6.65,2545511,0
2017-06-28,6.65,6.905,6.65,6.66,1413341,0
2017-06-29,6.72,6.9,6.68,6.82,1805625,0
2017-06-30,6.85,6.88,6.61,6.75,1348674,0
2017-07-03,6.8,6.9,6.77,6.83,969457,0
2017-07-05,6.82,6.83,6.54,6.68,2733265,0
2017-07-06,6.64,6.64,6.28,6.32,1575519,0
2017-07-07,6.34,6.49,6.3,6.46,1497725,0
2017-07-10,6.37,6.44,6.05,6.1,2155585,0
2017-07-11,6.11,6.16,6.01,6.1,1323194,0
2017-07-12,6.17,6.27,6.05,6.13,1155751,0
2017-07-13,6.2,6.535,6.2,6.47,1796218,0
2017-07-14,6.47,6.56,6.23,6.33,1491957,0
2017-07-17,6.33,6.48,6.29,6.37,1380977,0
2017-07-18,6.37,6.395,6.2,6.21,955135,0
2017-07-19,6.21,6.34,6.1799,6.29,1090950,0
2017-07-20,6.28,6.38,6.21,6.29,1228056,0
2017-07-21,6.34,6.37,6.09,6.15,1669392,0
2017-07-24,6.11,6.13,5.85,5.87,2207157,0
2017-07-25,5.9,6.16,5.84,6.06,2303095,0
2017-07-26,6.07,6.1229,5.88,5.99,921194,0
2017-07-27,5.99,6.225,5.93,6.19,1370644,0
2017-07-28,6.14,6.2,6.015,6.07,1146314,0
2017-07-31,6.07,6.14,5.89,6.06,2164933,0
2017-08-01,6.06,6.22,5.97,6.2,1613081,0
2017-08-02,6.13,6.21,6,6.08,1651146,0
2017-08-03,6.07,6.271,5.91,5.95,2465603,0
2017-08-04,6.005,6.25,5.94,6.23,2003447,0
2017-08-07,6.25,6.49,6.24,6.38,2068797,0
2017-08-08,6.45,6.665,6.44,6.58,2549069,0
2017-08-09,6.51,6.51,6.3,6.45,2174527,0
2017-08-10,6.39,6.39,6.14,6.16,2178509,0
2017-08-11,6.04,6.29,6.02,6.28,1882694,0
2017-08-14,6.29,6.34,5.89,5.94,2565208,0
2017-08-15,5.88,5.89,5.51,5.57,2273253,0
2017-08-16,5.77,5.94,5.72,5.84,2309905,0
2017-08-17,5.79,5.89,5.7,5.73,1194381,0
2017-08-18,5.7,5.85,5.69,5.7,1885270,0
2017-08-21,5.7,5.7,5.28,5.35,2075223,0
2017-08-22,5.35,5.54,5.35,5.49,3308204,0
2017-08-23,6.39,6.85,6.13,6.56,18451131,0
2017-08-24,6.65,6.65,6.21,6.34,5723565,0
2017-08-25,6.32,6.615,6.3,6.56,4476135,0
2017-08-28,6.54,6.65,6.47,6.61,1693291,0
2017-08-29,6.51,6.57,6.36,6.51,1869998,0
2017-08-30,6.49,6.525,6.38,6.48,1644367,0
2017-08-31,6.51,6.52,6.335,6.37,2145214,0
2017-09-01,6.41,6.7,6.4,6.67,2075161,0
2017-09-05,6.67,6.729,6.43,6.51,1733930,0
2017-09-06,6.53,6.69,6.48,6.6,1777492,0
2017-09-07,6.61,6.65,6.37,6.45,1590580,0
2017-09-08,6.42,6.48,6.0347,6.12,1774337,0
2017-09-11,6.14,6.31,6.11,6.25,1445626,0
2017-09-12,6.28,6.53,6.27,6.42,2177354,0
2017-09-13,6.45,6.59,6.42,6.55,1280550,0
2017-09-14,6.56,6.59,6.361,6.52,1325046,0
2017-09-15,6.51,6.69,6.46,6.61,4385134,0
2017-09-18,6.61,6.74,6.505,6.57,2957050,0
2017-09-19,6.56,6.62,6.48,6.57,1587744,0
2017-09-20,6.53,6.67,6.43,6.58,2168483,0
2017-09-21,6.63,6.7,6.6,6.61,2420974,0
2017-09-22,6.57,6.69,6.42,6.65,2732105,0
2017-09-25,6.61,6.74,6.5,6.61,3225823,0
2017-09-26,6.63,6.695,6.545,6.66,2746491,0
2017-09-27,6.74,6.86,6.59,6.82,3227428,0
2017-09-28,6.88,6.93,6.69,6.78,2244276,0
2017-09-29,6.82,6.84,6.72,6.76,1215216,0
2017-10-02,6.79,6.79,6.44,6.68,2316936,0
2017-10-03,6.7,6.73,6.58,6.66,1252242,0
2017-10-04,6.73,7.17,6.63,6.96,5408396,0
2017-10-05,6.98,7.19,6.9,7.19,3063517,0
2017-10-06,7.1,7.11,6.94,6.96,2647261,0
2017-10-09,6.96,7.01,6.69,6.7,2603943,0
2017-10-10,6.73,6.73,6.61,6.7,2829069,0
2017-10-11,6.7,6.75,6.39,6.41,2876749,0
2017-10-12,6.4,6.44,5.82,5.88,6453937,0
2017-10-13,5.98,6.05,5.825,5.9,2888878,0
2017-10-16,5.88,6.03,5.86,5.99,2786986,0
2017-10-17,5.97,6.11,5.95,6.08,1520506,0
2017-10-18,6.09,6.36,6.09,6.34,2200475,0
2017-10-19,6.2,6.38,6.18,6.32,1101911,0
2017-10-20,6.39,6.65,6.34,6.62,3530218,0
2017-10-23,6.6,7.155,6.6,6.9,2639501,0
2017-10-24,6.87,7.12,6.86,7.1,2689090,0
2017-10-25,7.11,7.34,7.05,7.3,2554794,0
2017-10-26,7.33,7.45,7.25,7.29,2346017,0
2017-10-27,7.15,7.23,7.05,7.18,1718153,0
2017-10-30,7.05,7.114,6.75,6.85,1539505,0
2017-10-31,6.85,6.9303,6.65,6.77,1772778,0
2017-11-01,6.8,6.87,6.57,6.73,1338218,0
2017-11-02,6.77,6.9,6.7,6.8,1618885,0
2017-11-03,6.76,6.84,6.635,6.74,1404487,0
2017-11-06,6.79,6.855,6.665,6.76,1276388,0
2017-11-07,6.73,6.73,6.4,6.44,1566214,0
2017-11-08,6.41,6.52,6.35,6.52,1148680,0
2017-11-09,6.46,6.94,6.4401,6.78,1320873,0
2017-11-10,6.79,7.17,6.76,7.08,1731806,0
