Date,Open,High,Low,Close,Volume,OpenInt
2011-02-15,14.45,14.48,14.21,14.22,93124,0
2011-02-16,14.28,14.42,14.22,14.27,132351,0
2011-02-18,14.71,15.5,14.28,14.39,94356,0
2011-02-22,14.24,14.58,13.13,13.85,137336,0
2011-02-23,13.55,14.46,13.16,14.07,57876,0
2011-02-24,14.15,14.15,13.5,14,86673,0
2011-02-25,13.85,14.85,13.75,14.4,38077,0
2011-02-28,14.04,14.42,14,14.15,22730,0
2011-03-01,14.19,14.27,13.96,14.27,22740,0
2011-03-02,14.24,14.29,13.96,14.01,7398,0
2011-03-03,14.18,14.18,13.94,14.07,24332,0
2011-03-04,13.71,14.14,13.71,13.99,100139,0
2011-03-07,14.04,14.06,13.65,13.7,72610,0
2011-03-08,13.75,14.5,13.75,14.44,62665,0
2011-03-09,14.37,14.42,14.13,14.37,20073,0
2011-03-10,14.35,14.44,14.28,14.35,149046,0
2011-03-11,14.41,14.95,14.34,14.9,51557,0
2011-03-14,14.8,15.05,14.59,15.05,44328,0
2011-03-15,14.99,16.13,14.02,15.7,36925,0
2011-03-16,15.84,16.1,15.05,15.91,66405,0
2011-03-17,16,16.58,16,16.43,48428,0
2011-03-18,16.41,16.97,15.55,15.59,85985,0
2011-03-21,15.54,16.22,15.14,15.43,21718,0
2011-03-22,15.58,15.8,14.67,15.13,39187,0
2011-03-23,15.27,15.28,14.2,14.58,78961,0
2011-03-24,14.95,15.1,14.13,14.51,42550,0
2011-03-25,14.92,14.97,14.63,14.97,6649,0
2011-03-28,14.93,15.84,14.93,15.7,43233,0
2011-03-29,15.87,15.87,15.2,15.6,35244,0
2011-03-30,15.87,15.87,14.46,14.83,125277,0
2011-03-31,14.25,14.88,14.23,14.31,651714,0
2011-04-01,14.25,14.81,14.23,14.81,63021,0
2011-04-04,14.66,15.1,14.29,15.06,57935,0
2011-04-05,15.05,15.57,14.51,15.34,59234,0
2011-04-06,15.47,15.47,15.16,15.31,59736,0
2011-04-07,15.38,15.38,14.69,14.85,41556,0
2011-04-08,14.98,15.77,14.98,15.12,24873,0
2011-04-11,15.03,15.43,15,15.31,18529,0
2011-04-12,15.35,15.35,15.15,15.18,8889,0
2011-04-13,15.62,15.78,15.18,15.24,15045,0
2011-04-14,15.2,15.29,15.04,15.07,20163,0
2011-04-15,15.06,15.33,15,15.22,61515,0
2011-04-18,15.19,15.45,15.11,15.36,21118,0
2011-04-19,15.35,15.68,15.09,15.33,51049,0
2011-04-20,15.44,15.9,15.44,15.78,44070,0
2011-04-21,15.88,15.88,15.59,15.77,5134,0
2011-04-25,15.45,15.89,15.45,15.63,41044,0
2011-04-26,15.74,16.18,15.01,15.87,50624,0
2011-04-27,15.79,16.15,15.25,15.99,11689,0
2011-04-28,15.88,16.09,15.56,16.08,75974,0
2011-04-29,16.21,16.85,16.18,16.55,166111,0
2011-05-02,16.85,16.85,16.02,16.29,10676,0
2011-05-03,16.31,16.31,15.41,15.68,39200,0
2011-05-04,15.67,16.1,15.5,15.5,57244,0
2011-05-05,16.42,16.43,15.51,15.83,36573,0
2011-05-06,15.99,15.99,15.64,15.91,6866,0
2011-05-09,15.92,16.34,15.75,16,101087,0
2011-05-10,16.08,16.1,15.66,15.95,31758,0
2011-05-11,16.25,16.56,15.37,15.84,112065,0
2011-05-12,15.7,15.97,15.6,15.75,41013,0
2011-05-13,15.85,16.12,15.37,15.8,37338,0
2011-05-16,15.7,15.82,15.47,15.5,18871,0
2011-05-17,15.42,15.44,14.96,15.01,66027,0
2011-05-18,15.08,15.23,14.17,14.6,83369,0
2011-05-19,14.1,14.61,14.1,14.35,63219,0
2011-05-20,14.5,14.72,14.21,14.31,51271,0
2011-05-23,14.14,14.5,13.86,13.86,228347,0
2011-05-24,14.01,14.19,13.72,14.06,119582,0
2011-05-25,14.03,14.4,14,14.24,40206,0
2011-05-26,14.25,15.05,13.94,14.63,208434,0
2011-05-27,14.64,14.73,14.39,14.62,69224,0
2011-05-31,14.7,15.24,14.37,14.97,114507,0
2011-06-01,14.93,14.93,14.16,14.67,27041,0
2011-06-02,14.7,14.7,13.99,14.05,41019,0
2011-06-03,14,14.01,13.66,13.8,61798,0
2011-06-06,14.75,14.75,13.5,13.91,34082,0
2011-06-07,13.91,14.16,13.61,13.72,24836,0
2011-06-08,13.61,13.85,13.6,13.67,44293,0
2011-06-09,14.01,14.07,13.83,14,125857,0
2011-06-10,13.87,14.1,13.87,13.99,26215,0
2011-06-13,13.95,14.09,13.9,13.97,55242,0
2011-06-14,14.03,14.03,13.85,13.98,60868,0
2011-06-15,13.88,14.22,13.82,13.83,29491,0
2011-06-16,13.89,14.34,13.89,14.04,145167,0
2011-06-17,13.87,14.89,13.87,14,199876,0
2011-06-20,14,14.39,14,14.25,54786,0
2011-06-21,14.23,14.26,14.04,14.05,36365,0
2011-06-22,14.03,14.14,13.76,13.78,22285,0
2011-06-23,13.75,14.92,13.72,14.19,14419,0
2011-06-24,13.92,15.84,13.58,15.74,435371,0
2011-06-27,15.12,15.99,15.12,15.92,86543,0
2011-06-28,16,18.24,15.67,16.58,156428,0
2011-06-29,16.85,17.01,16.39,16.54,53417,0
2011-06-30,16.47,17.02,16.47,16.77,40758,0
2011-07-01,16.81,16.81,16.53,16.79,34672,0
2011-07-05,16.85,17.42,14.78,16.95,52838,0
2011-07-06,16.95,18.74,16.8,18.5,56575,0
2011-07-07,18.55,19.96,17.97,18.76,119113,0
2011-07-08,18.54,19.23,18.21,18.76,60344,0
2011-07-11,18.76,18.98,18.42,18.73,67624,0
2011-07-12,18.75,19.26,18.49,18.77,106912,0
2011-07-13,18.1,19.18,17.91,18.68,75005,0
2011-07-14,18.5,18.8,17.8,17.95,53549,0
2011-07-15,17.98,18.49,17.97,18.09,33826,0
2011-07-18,18.23,18.26,17.64,17.82,30765,0
2011-07-19,17.81,18.63,17.62,18.51,49779,0
2011-07-20,18.49,18.53,17.77,18.06,26071,0
2011-07-21,18,19.26,18,19.23,73486,0
2011-07-22,19.15,20.2,18.95,19.8,65027,0
2011-07-25,19.73,19.73,19.4,19.5,37624,0
2011-07-26,19.44,19.65,18.25,18.86,60856,0
2011-07-27,18.9,19.06,17.12,17.22,196455,0
2011-07-28,17,17.48,16.44,17.2,109144,0
2011-07-29,17,17.49,16.73,16.96,89874,0
2011-08-01,17.09,17.85,17.04,17.48,53918,0
2011-08-02,17.48,18.21,17.06,17.16,81619,0
2011-08-03,17.49,18.45,16.96,17.96,95570,0
2011-08-04,17.83,17.83,16.16,16.28,114103,0
2011-08-05,18.87,18.87,16.19,16.32,26341,0
2011-08-08,16.55,16.64,13,14.01,116025,0
2011-08-09,14.24,15.74,13.39,15.41,129973,0
2011-08-10,15.38,17.06,14.24,14.46,159974,0
2011-08-11,14.75,14.93,14.3,14.63,88711,0
2011-08-12,14.71,15,13.77,13.87,66906,0
2011-08-15,14,14.99,14,14.69,34208,0
2011-08-16,14.43,16.53,13.68,13.84,40767,0
2011-08-17,13.94,14.39,13.15,13.45,89766,0
2011-08-18,13.07,13.6,12.02,12.33,61912,0
2011-08-19,12.22,13.32,11.8,12.15,52027,0
2011-08-22,12.12,12.49,11.79,11.85,89897,0
2011-08-23,12.12,12.21,11.92,12.2,76082,0
2011-08-24,12.28,12.74,12.15,12.44,41835,0
2011-08-25,12.65,13.13,12.15,12.15,51827,0
2011-08-26,12.66,13.59,11.96,12.47,73658,0
2011-08-29,11.99,13,11.64,12.98,637906,0
2011-08-30,12.92,13.76,12.12,13.08,208266,0
2011-08-31,13.16,13.5,12.76,13.49,113665,0
2011-09-01,13.25,13.5,12.8,12.89,76321,0
2011-09-02,12.69,13.15,12.68,12.99,79366,0
2011-09-06,12.53,12.98,12.51,12.91,88987,0
2011-09-07,13.05,13.29,12.83,12.96,92314,0
2011-09-08,12.94,13.19,12.93,13.08,143836,0
2011-09-09,13.1,13.45,13.07,13.43,117756,0
2011-09-12,13.29,13.79,13.03,13.72,66324,0
2011-09-13,13.84,14.22,13.53,14.17,87557,0
2011-09-14,14.2,14.5,13.6,14.4,105720,0
2011-09-15,14.5,14.64,14.28,14.5,129534,0
2011-09-16,14.31,15,14.21,14.98,201453,0
2011-09-19,14.43,14.59,14.12,14.41,102478,0
2011-09-20,13.99,15,13.99,14.55,111787,0
2011-09-21,14.49,14.75,14.45,14.52,73560,0
2011-09-22,14.07,14.64,14.07,14.46,77469,0
2011-09-23,14.41,14.78,14.39,14.5,56084,0
2011-09-26,14.6,14.75,14.09,14.29,79322,0
2011-09-27,14.53,14.82,14.28,14.64,66528,0
2011-09-28,14.59,14.7,14.46,14.52,101083,0
2011-09-29,14.72,14.72,14.3,14.53,117791,0
2011-09-30,14.32,14.55,13.86,13.93,103692,0
2011-10-03,13.77,14.2,13.71,13.79,71071,0
2011-10-04,13.06,14.36,13.06,14.32,177622,0
2011-10-05,14.49,14.55,14,14.4,61609,0
2011-10-06,14.5,15,14.39,14.71,86587,0
2011-10-07,14.58,14.58,13.53,13.59,93993,0
2011-10-10,13.64,14.15,13.61,13.78,86054,0
2011-10-11,13.74,14.23,13.58,14.18,44970,0
2011-10-12,14.25,14.46,14.13,14.33,49661,0
2011-10-13,13.75,14.34,13.75,14.3,100000,0
2011-10-14,14.52,14.52,13.96,14.25,43161,0
2011-10-17,13.57,14.06,13.57,13.91,35237,0
2011-10-18,13.91,14.12,13.54,14.09,26632,0
2011-10-19,14.07,14.17,13.34,13.52,51241,0
2011-10-20,13.21,13.7,13.07,13.4,23921,0
2011-10-21,13.2,14.08,13.16,13.97,66862,0
2011-10-24,14,14.94,13.17,14.76,91416,0
2011-10-25,14.68,14.69,14.11,14.51,80783,0
2011-10-26,14.6,14.64,14.28,14.53,20011,0
2011-10-27,14.82,14.95,14.33,14.61,66727,0
2011-10-28,14.87,14.91,14.34,14.38,42787,0
2011-10-31,14.18,14.79,13.91,13.96,30211,0
2011-11-01,13.86,13.88,13.44,13.54,57246,0
2011-11-02,13.79,13.93,13.1,13.79,43019,0
2011-11-03,13.94,13.94,13.34,13.8,38205,0
2011-11-04,13.67,13.76,13.55,13.65,49067,0
2011-11-07,13.63,13.67,13.3,13.43,39009,0
2011-11-08,13.24,13.83,13.24,13.65,43840,0
2011-11-09,13.18,13.6,13.13,13.18,95279,0
2011-11-10,13.34,13.5,13.02,13.4,107276,0
2011-11-11,13.47,14.23,13.01,14.09,172615,0
2011-11-14,13.42,14.06,13.42,13.99,47706,0
2011-11-15,13.91,14.15,13.71,14.02,54921,0
2011-11-16,13.89,14.49,13.64,14.07,114177,0
2011-11-17,14.29,14.35,13.93,13.98,87972,0
2011-11-18,14,14.2,13.99,14.11,97180,0
2011-11-21,13.92,14.07,13.86,14,112782,0
2011-11-22,13.98,14,13.85,14,227466,0
2011-11-23,13.9,13.92,13.5,13.69,86330,0
2011-11-25,13.61,13.95,13.4,13.57,11613,0
2011-11-28,13.79,13.81,13.44,13.7,106198,0
2011-11-29,13.65,13.79,13.44,13.67,179219,0
2011-11-30,13.9,14,13.49,13.49,729550,0
2011-12-01,13.53,13.53,13.31,13.4,52838,0
2011-12-02,13.46,13.75,13.46,13.58,247906,0
2011-12-05,13.46,13.74,13.4,13.43,61105,0
2011-12-06,13.39,13.39,12.92,13.14,136209,0
2011-12-07,13.08,13.12,12.81,12.94,98469,0
2011-12-08,12.86,12.89,12.07,12.26,260315,0
2011-12-09,12.26,12.5,12.05,12.45,113969,0
2011-12-12,12.05,12.59,12.05,12.57,104538,0
2011-12-13,12.58,12.65,12.42,12.55,131121,0
2011-12-14,12.57,13.03,12.52,12.6,68664,0
2011-12-15,12.7,12.84,12.41,12.77,166092,0
2011-12-16,12.8,13.14,12.73,13.11,86792,0
2011-12-19,13.1,13.27,13,13.12,112790,0
2011-12-20,13.31,13.5,12.76,13.38,62338,0
2011-12-21,13.31,13.31,13.06,13.19,23053,0
2011-12-22,13.19,13.7,13.18,13.43,123959,0
2011-12-23,13.44,13.55,13.42,13.44,14345,0
2011-12-27,13.37,13.55,13.27,13.55,36935,0
2011-12-28,13.49,13.6,13.33,13.41,39605,0
2011-12-29,13.4,13.4,13.12,13.36,42078,0
2011-12-30,13.31,13.31,13,13.16,64108,0
2012-01-03,13.34,13.5,13.18,13.32,67493,0
2012-01-04,13.03,13.23,12.87,12.99,62793,0
2012-01-05,12.94,13.01,12.73,12.98,44590,0
2012-01-06,12.93,12.95,12.55,12.94,24569,0
2012-01-09,12.88,12.97,12.63,12.96,102115,0
2012-01-10,13.04,13.28,13.04,13.28,23617,0
2012-01-11,13.19,13.32,13.04,13.21,32291,0
2012-01-12,13.16,13.24,12.96,13,79020,0
2012-01-13,12.79,13,12.52,12.62,99168,0
2012-01-17,12.64,12.94,12.28,12.6,115765,0
2012-01-18,12.53,12.72,12.53,12.7,50340,0
2012-01-19,12.64,13.21,12.62,13.18,114323,0
2012-01-20,13.1,13.53,12.96,13.52,33320,0
2012-01-23,13.69,13.82,13.37,13.78,69387,0
2012-01-24,13.64,13.85,13.64,13.83,49454,0
2012-01-25,14,15.41,13.95,14.86,759834,0
2012-01-26,15.12,15.24,14.43,14.71,276859,0
2012-01-27,14.61,14.95,14.56,14.86,67443,0
2012-01-30,14.75,14.87,14.53,14.81,68547,0
2012-01-31,14.84,15.04,14.68,14.87,120193,0
2012-02-01,14.93,15.01,14.15,14.77,88944,0
2012-02-02,14.6,14.78,14.32,14.6,45174,0
2012-02-03,14.78,15.03,14.7,14.98,34523,0
2012-02-06,14.84,15.14,14.81,15.02,88384,0
2012-02-07,14.95,15.05,14.73,14.78,45426,0
2012-02-08,14.74,14.77,14.42,14.63,31412,0
2012-02-09,14.59,14.59,14.5,14.53,7350,0
2012-02-10,14.46,14.66,14.4,14.5,56994,0
2012-02-13,14.39,14.87,14.39,14.76,59675,0
2012-02-14,14.54,14.97,14.54,14.84,29671,0
2012-02-15,14.84,15.74,14.84,15.46,257197,0
2012-02-16,15.38,15.81,15.38,15.79,146672,0
2012-02-17,15.71,15.79,15.26,15.49,137863,0
2012-02-21,15.49,15.49,14.46,14.47,146217,0
2012-02-22,14.47,14.62,14.21,14.54,62499,0
2012-02-23,14.5,14.93,14.49,14.92,22194,0
2012-02-24,14.77,15.01,14.6,14.98,65441,0
2012-02-27,15,15,14.72,14.86,60667,0
2012-02-28,14.8,14.97,14.6,14.7,32994,0
2012-02-29,14.75,14.8,14.33,14.42,55686,0
2012-03-01,14.3,14.45,14,14.36,58071,0
2012-03-02,14.29,14.5,14,14.42,93768,0
2012-03-05,14.37,14.55,14.25,14.55,46164,0
2012-03-06,14.36,14.44,14.2,14.36,24578,0
2012-03-07,14.31,14.63,14.21,14.52,82690,0
2012-03-08,14.67,15.65,14.51,15.52,160587,0
2012-03-09,15.49,16.38,15.32,15.82,175939,0
2012-03-12,15.73,16.41,15.61,16.04,180216,0
2012-03-13,16.06,16.61,16.05,16.51,175466,0
2012-03-14,16.57,16.86,16.38,16.45,83486,0
2012-03-15,16.43,16.55,15.97,16.01,51510,0
2012-03-16,15.99,16.27,15.68,15.84,55500,0
2012-03-19,15.74,16.12,15.58,16.01,46748,0
2012-03-20,15.98,16.56,15.83,15.95,137848,0
2012-03-21,15.85,15.99,15.72,15.9,18989,0
2012-03-22,15.72,15.87,15.49,15.81,27582,0
2012-03-23,15.75,15.81,15.49,15.77,12280,0
2012-03-26,15.85,16.15,15.75,15.75,43198,0
2012-03-27,15.7,15.8,15.59,15.59,34174,0
2012-03-28,15.57,15.59,15,15.21,78478,0
2012-03-29,15.08,15.67,14.91,15.44,43596,0
2012-03-30,15.44,15.89,15.44,15.73,158468,0
2012-04-02,15.62,16.29,15.47,15.75,108491,0
2012-04-03,15.68,15.94,15.58,15.74,128811,0
2012-04-04,15.52,15.71,15.28,15.3,29581,0
2012-04-05,15.16,15.3,14.95,15.04,31806,0
2012-04-09,14.65,15,14.4,14.76,57746,0
2012-04-10,14.67,14.91,14.52,14.75,66327,0
2012-04-11,14.82,15.14,14.79,14.98,70365,0
2012-04-12,14.95,15.11,14.82,15.09,25344,0
2012-04-13,14.98,15.4,14.9,15.09,55034,0
2012-04-16,15.09,15.49,14.85,15.31,42951,0
2012-04-17,15.45,15.72,15.26,15.58,73175,0
2012-04-18,15.52,15.86,15.17,15.34,33104,0
2012-04-19,15.29,15.61,15.19,15.34,63270,0
2012-04-20,15.49,15.54,15.27,15.43,45236,0
2012-04-23,15.22,15.65,15.11,15.47,47579,0
2012-04-24,15.42,15.62,15.41,15.56,29801,0
2012-04-25,15.59,15.69,15.42,15.61,95967,0
2012-04-26,15.52,15.73,15.48,15.63,18297,0
2012-04-27,15.58,15.97,15.5,15.75,26605,0
2012-04-30,15.66,15.89,15.56,15.61,47499,0
2012-05-01,15.51,15.63,15.19,15.19,54920,0
2012-05-02,15.05,15.44,15,15.17,44643,0
2012-05-03,15.11,15.64,15.11,15.21,54828,0
2012-05-04,15.15,15.21,15.02,15.09,33570,0
2012-05-07,14.99,15.2,14.71,15.15,84438,0
2012-05-08,14.98,15.47,14.98,15.24,37617,0
2012-05-09,15.04,15.59,15.04,15.54,24832,0
2012-05-10,15.56,15.63,14.55,14.65,170265,0
2012-05-11,14.24,14.76,14.01,14.62,89134,0
2012-05-14,14.43,14.54,14.29,14.36,69857,0
2012-05-15,14.26,14.27,13.76,13.76,71120,0
2012-05-16,13.76,14,13.75,14,58924,0
2012-05-17,13.92,13.96,13.64,13.68,47881,0
2012-05-18,13.61,13.9,13.55,13.71,138358,0
2012-05-21,13.7,14.57,13.67,14.4,112098,0
2012-05-22,14.33,14.44,13.57,13.67,61294,0
2012-05-23,13.49,13.83,13.24,13.63,27012,0
2012-05-24,13.56,13.72,13.29,13.71,18126,0
2012-05-25,13.62,14.11,13.33,13.94,45394,0
2012-05-29,13.95,14.49,13.95,14.3,43727,0
2012-05-30,14.11,14.14,13.53,14.02,21488,0
2012-05-31,13.95,14,13.68,13.92,55000,0
2012-06-01,13.63,13.63,13.11,13.5,51402,0
2012-06-04,13.47,13.47,13.15,13.2,36351,0
2012-06-05,13.03,13.37,13.02,13.29,52117,0
2012-06-06,13.36,13.58,13,13,76403,0
2012-06-07,13.05,13.1,12.68,12.7,232446,0
2012-06-08,12.62,13.12,12.54,12.8,107057,0
2012-06-11,12.88,12.98,12.53,12.85,139647,0
2012-06-12,12.87,12.92,12.64,12.78,317739,0
2012-06-13,12.68,13.94,12.66,13.75,400980,0
2012-06-14,12.85,13.89,12.85,13.59,152957,0
2012-06-15,13.55,14.08,13.55,13.98,237557,0
2012-06-18,13.9,14.59,13.9,14.4,184626,0
2012-06-19,14.38,14.91,14.26,14.72,104835,0
2012-06-20,14.64,14.9,14.58,14.67,50023,0
2012-06-21,14.58,14.94,14.46,14.55,87614,0
2012-06-22,14.52,15.4,14.52,14.96,2059866,0
2012-06-25,14.35,15.24,14.35,14.72,133420,0
2012-06-26,14.69,14.83,14.45,14.54,94641,0
2012-06-27,14.63,15.2,14.45,14.59,284428,0
2012-06-28,14.45,14.49,14.01,14.15,74633,0
2012-06-29,14.35,15.11,14.097,15.04,123327,0
2012-07-02,14.96,15.29,14.73,15.15,147448,0
2012-07-03,15.05,15.37,15,15.37,34816,0
2012-07-05,15.27,15.46,14.8,14.97,45192,0
2012-07-06,14.8,14.81,14.44,14.65,45716,0
2012-07-09,14.53,14.79,13.96,14.15,86739,0
2012-07-10,14.17,14.2,13.53,13.68,60469,0
2012-07-11,13.63,13.71,13.36,13.47,69421,0
2012-07-12,13.32,13.56,13.22,13.48,62016,0
2012-07-13,13.44,13.7,13.43,13.68,98576,0
2012-07-16,13.58,13.75,13.41,13.47,41900,0
2012-07-17,13.49,14.14,13.49,13.98,73580,0
2012-07-18,13.89,14.09,13.88,14,50431,0
2012-07-19,13.98,14.07,13.75,13.79,71773,0
2012-07-20,13.7,13.7,13.47,13.58,43253,0
2012-07-23,13.38,13.61,13.31,13.52,58480,0
2012-07-24,13.49,13.62,12.84,12.99,60330,0
2012-07-25,13.11,13.2,12.86,12.96,65319,0
2012-07-26,13.08,13.21,12.76,13.03,78556,0
2012-07-27,13.03,13.38,12.99,13.37,84579,0
2012-07-30,13.35,13.47,13.16,13.32,59944,0
2012-07-31,13.28,13.39,12.81,13.01,129229,0
2012-08-01,13.03,13.03,12.55,12.8,89649,0
2012-08-02,12.77,13.52,12.77,12.93,55018,0
2012-08-03,13.06,13.31,12.93,13.08,82135,0
2012-08-06,13.13,13.69,13.13,13.52,89342,0
2012-08-07,13.53,13.98,13.5,13.69,164468,0
2012-08-08,13.68,14.94,13.68,14.78,271806,0
2012-08-09,14.72,15.48,14.65,15.47,187392,0
2012-08-10,15,15.57,14.89,15.28,473084,0
2012-08-13,15.29,15.35,14.72,14.93,129096,0
2012-08-14,14.95,15.03,14.29,14.34,98292,0
2012-08-15,14.33,14.99,14.33,14.86,65997,0
2012-08-16,14.5,15.76,14.47,15.6,1572285,0
2012-08-17,15.56,16.17,15.29,16.04,198254,0
2012-08-20,15.95,16.2,15.33,15.43,248944,0
2012-08-21,15.43,15.75,15.21,15.23,278470,0
2012-08-22,15.11,15.13,14.58,15.05,218011,0
2012-08-23,14.96,15.15,14.63,15.1,77619,0
2012-08-24,15.03,15.23,14.73,15.15,90103,0
2012-08-27,15.25,15.44,14.94,15.37,136854,0
2012-08-28,15.35,15.7,15.25,15.32,111122,0
2012-08-29,15.39,15.75,15.37,15.57,100219,0
2012-08-30,15.45,15.45,15.11,15.28,66623,0
2012-08-31,15.7,15.8,15.45,15.64,479527,0
2012-09-04,15.62,15.9,15.36,15.86,146342,0
2012-09-05,15.63,15.98,15.6,15.92,196370,0
2012-09-06,15.98,15.98,15.59,15.96,186506,0
2012-09-07,15.98,16.125,15.82,16.02,246013,0
2012-09-10,15.98,16.09,15.81,15.84,268774,0
2012-09-11,15.89,15.93,15.5,15.69,134148,0
2012-09-12,15.59,15.93,15.53,15.91,93299,0
2012-09-13,15.86,15.86,15.49,15.81,147914,0
2012-09-14,15.87,15.92,15.58,15.65,141881,0
2012-09-17,15.62,15.84,15.4,15.81,81000,0
2012-09-18,15.42,16.09,15.42,16.06,144207,0
2012-09-19,16.14,16.18,15.934,16.04,254706,0
2012-09-20,15.98,16.21,15.92,15.99,194013,0
2012-09-21,16.25,16.25,15.98,16.08,195740,0
2012-09-24,16.08,16.55,16.05,16.52,276666,0
2012-09-25,16.66,17.07,16.26,16.94,387149,0
2012-09-26,16.95,17.02,16.61,16.66,124076,0
2012-09-27,16.8,17.23,16.66,17.15,300183,0
2012-09-28,17,17.16,16.83,17,178315,0
2012-10-01,17.03,17.2,16.9,17.1,188201,0
2012-10-02,17.2,17.2,16.96,17.02,120300,0
2012-10-03,17.02,17.23,16.88,16.95,168654,0
2012-10-04,16.95,17.16,16.78,16.8,78149,0
2012-10-05,16.9,17.1,16.73,16.8,131087,0
2012-10-08,16.77,16.77,16.28,16.35,105899,0
2012-10-09,15.73,15.91,15.27,15.47,401062,0
2012-10-10,15.46,15.46,15.09,15.43,235882,0
2012-10-11,15.51,15.568,15.19,15.26,108031,0
2012-10-12,15.23,15.32,15.15,15.19,74765,0
2012-10-15,15.19,15.4,15.1,15.36,163704,0
2012-10-16,15.46,15.48,15.27,15.41,59741,0
2012-10-17,15.41,15.8,15.26,15.76,103066,0
2012-10-18,15.75,15.87,15.45,15.69,105602,0
2012-10-19,15.55,15.82,15.14,15.21,266865,0
2012-10-22,15.13,15.28,15.1,15.2,130065,0
2012-10-23,15.08,15.4,15.06,15.29,180028,0
2012-10-24,15.3,15.4,15.14,15.31,132162,0
2012-10-25,15.37,15.69,15.37,15.67,68781,0
2012-10-26,15.7,15.72,15.06,15.25,155927,0
2012-10-31,15.22,15.22,14.82,15.09,145438,0
2012-11-01,15.06,15.22,14.95,15.15,130370,0
2012-11-02,15.18,15.33,14.98,15.01,170857,0
2012-11-05,15.04,15.44,14.9,15.21,163002,0
2012-11-06,15.28,15.305,15.05,15.26,388910,0
2012-11-07,15.06,15.56,14.93,15.13,237840,0
2012-11-08,14.95,15.24,14.28,14.55,559307,0
2012-11-09,14.45,14.52,14.275,14.37,248269,0
2012-11-12,14.36,14.52,14.33,14.42,177445,0
2012-11-13,14.36,14.39,13.89,14.12,246748,0
2012-11-14,14.13,14.2,13.56,13.65,178990,0
2012-11-15,13.62,13.9,13.43,13.83,180446,0
2012-11-16,13.7,14.17,13.63,14.1,162700,0
2012-11-19,14,14.26,13.83,13.95,258298,0
2012-11-20,13.75,14.15,13.65,14.13,150206,0
2012-11-21,14.14,14.22,13.94,14.11,39751,0
2012-11-23,14.15,14.52,13.93,14.45,54471,0
2012-11-26,14.28,14.65,14.26,14.55,133441,0
2012-11-27,14.45,14.56,14.16,14.37,148124,0
2012-11-28,14.3,14.3,13.97,14.09,275910,0
2012-11-29,14.1,14.44,14.1,14.37,149415,0
2012-11-30,14.46,14.47,14.13,14.24,227384,0
2012-12-03,14.33,14.44,14.21,14.32,152401,0
2012-12-04,14.299,14.353,14.04,14.1,103503,0
2012-12-05,14.12,14.16,13.64,13.66,238505,0
2012-12-06,13.61,13.7,13.5,13.63,160630,0
2012-12-07,13.65,13.73,13.43,13.63,132212,0
2012-12-10,13.69,14.1,13.67,14.04,197765,0
2012-12-11,14.21,14.52,14.02,14.43,270431,0
2012-12-12,13.68,14.49,13.68,14.25,160325,0
2012-12-13,14.25,14.76,14.21,14.55,240622,0
2012-12-14,14.48,14.63,14.29,14.37,219398,0
2012-12-17,14.35,14.37,14.15,14.33,186741,0
2012-12-18,14.29,14.71,14.29,14.69,114440,0
2012-12-19,14.9,14.94,14.48,14.59,137149,0
2012-12-20,14.52,14.56,14.334,14.38,154293,0
2012-12-21,14.05,14.65,13.88,14.53,468144,0
2012-12-24,14.44,14.55,14.325,14.42,45060,0
2012-12-26,14.38,14.72,14.17,14.25,170393,0
2012-12-27,14.18,14.25,13.7,14.1,236915,0
2012-12-28,14,14.16,13.88,13.93,124534,0
2012-12-31,13.86,14.34,13.85,14.31,73033,0
2013-01-02,14.44,14.93,14.22,14.5,130391,0
2013-01-03,14.48,14.48,14,14.27,146256,0
2013-01-04,14.36,14.8,14.3,14.671,102082,0
2013-01-07,14.58,14.99,14.37,14.79,114138,0
2013-01-08,14.74,15.28,14.74,15.24,87735,0
2013-01-09,15.23,15.53,15.075,15.5,97076,0
2013-01-10,15.36,15.58,15,15.27,94922,0
2013-01-11,15.38,15.69,15.3,15.5,49222,0
2013-01-14,15.41,15.8,15.41,15.6,44952,0
2013-01-15,15.49,15.78,15.36,15.63,335566,0
2013-01-16,15.56,15.6,15.18,15.2,98927,0
2013-01-17,15.3,15.41,15.21,15.36,32242,0
2013-01-18,15.32,15.64,15.32,15.61,35859,0
2013-01-22,15.53,16.09,15.53,16.09,77605,0
2013-01-23,16.03,16.1,15.99,16.02,69700,0
2013-01-24,16.01,16.21,15.98,16.11,102800,0
2013-01-25,16.12,16.46,16.12,16.38,56585,0
2013-01-28,16.47,16.85,16.32,16.78,230766,0
2013-01-29,16.59,16.82,16.57,16.72,127384,0
2013-01-30,16.52,16.64,16.04,16.29,140001,0
2013-01-31,16.3,16.6,16.27,16.5,135166,0
2013-02-01,16.52,16.79,16.27,16.66,192231,0
2013-02-04,16.51,16.82,16.51,16.63,178058,0
2013-02-05,16.66,16.9,16.321,16.43,253050,0
2013-02-06,16.32,16.8,16.06,16.72,100195,0
2013-02-07,16.66,16.73,16.45,16.59,118996,0
2013-02-08,16.57,16.75,16.225,16.69,135827,0
2013-02-11,16.64,16.701,16.44,16.68,76021,0
2013-02-12,16.53,17.25,16.38,16.69,110763,0
2013-02-13,16.63,17,16.59,16.85,179664,0
2013-02-14,16.77,16.951,16.62,16.92,205894,0
2013-02-15,16.92,16.92,16.54,16.73,114224,0
2013-02-19,16.65,16.75,16.38,16.63,310181,0
2013-02-20,16.67,16.8,16.62,16.77,298723,0
2013-02-21,16.79,16.87,16.54,16.67,149412,0
2013-02-22,16.68,16.87,16.58,16.79,53828,0
2013-02-25,16.82,17.1,16.76,16.96,260670,0
2013-02-26,16.98,17.25,16.95,17.14,102482,0
2013-02-27,17.07,17.28,17.02,17.28,133556,0
2013-02-28,17.21,17.295,17.15,17.242,107642,0
2013-03-01,17.12,17.73,17.11,17.55,359516,0
2013-03-04,17.53,18.6,17.39,18.51,227154,0
2013-03-05,18.54,19.26,18.34,19.18,316804,0
2013-03-06,19.18,19.43,18.98,19.38,161548,0
2013-03-07,19.02,19.4,19,19.34,74647,0
2013-03-08,19.4,19.49,18.99,19.21,278198,0
2013-03-11,19.13,19.29,18.83,19.15,113823,0
2013-03-12,19.01,19.26,18.44,18.58,101221,0
2013-03-13,18.55,18.58,18.44,18.51,64700,0
2013-03-14,18.48,18.515,18.14,18.28,106418,0
2013-03-15,18.19,18.32,17.885,18,136557,0
2013-03-18,17.72,18.19,17.72,18,101304,0
2013-03-19,17.98,18.06,17.6,17.92,47006,0
2013-03-20,18.01,18.09,17.87,18.07,33914,0
2013-03-21,18.06,18.09,17.65,17.92,30434,0
2013-03-22,18.09,18.09,17.91,18.06,57997,0
2013-03-25,18.03,18.1,17.66,18.05,75342,0
2013-03-26,18.02,18.03,17.6,17.99,91933,0
2013-03-27,17.86,18.24,17.53,18.24,45967,0
2013-03-28,18.15,18.64,18.13,18.51,106704,0
2013-04-01,18.55,18.6,18.2,18.42,129116,0
2013-04-02,18.52,18.944,18.46,18.72,56950,0
2013-04-03,18.7,18.7,18.22,18.25,66111,0
2013-04-04,18.21,18.76,18.21,18.5,67434,0
2013-04-05,18.29,18.55,18.29,18.49,82112,0
2013-04-08,18.51,18.75,18.4,18.7,115642,0
2013-04-09,18.67,19.09,18.62,18.81,62300,0
2013-04-10,19.08,19.08,18.77,18.8,66390,0
2013-04-11,18.77,19.07,18.77,18.87,40101,0
2013-04-12,18.74,18.79,18.32,18.54,57250,0
2013-04-15,18.38,18.47,17.53,17.65,85548,0
2013-04-16,17.72,17.97,17.72,17.87,108910,0
2013-04-17,17.77,18.29,17.68,18.12,173090,0
2013-04-18,18.09,18.38,17.85,17.9,98816,0
2013-04-19,17.87,18.439,17.84,18.41,63258,0
2013-04-22,18.4,18.75,18.07,18.38,82603,0
2013-04-23,18.52,19.04,18.44,19.04,40772,0
2013-04-24,18.96,19.96,18.82,18.88,40613,0
2013-04-25,18.87,19.12,18.43,18.93,21461,0
2013-04-26,18.91,19.03,18.41,18.62,64540,0
2013-04-29,18.15,18.44,17.52,17.56,89444,0
2013-04-30,17.23,17.33,16.75,16.84,267992,0
2013-05-01,16.74,17.08,16.12,16.53,271849,0
2013-05-02,17,18.8,16.95,18.5,422526,0
2013-05-03,18.53,18.53,18.12,18.33,84950,0
2013-05-06,18.13,18.29,17.75,18.03,159835,0
2013-05-07,17.91,18.12,17.85,18.12,84720,0
2013-05-08,18.05,18.26,17.99,18.05,37215,0
2013-05-09,17.99,18.22,17.97,18.03,252412,0
2013-05-10,18,18.19,17.92,18.05,70618,0
2013-05-13,18,18.15,17.79,18,120494,0
2013-05-14,17.95,18.144,17.95,18.1,139659,0
2013-05-15,17.99,18.2,17.38,17.56,256992,0
2013-05-16,17.41,17.82,17.41,17.49,27241,0
2013-05-17,17.5,17.68,17.195,17.41,110568,0
2013-05-20,17.33,17.62,17.29,17.59,42938,0
2013-05-21,17.53,17.97,17.53,17.75,47251,0
2013-05-22,17.71,17.78,17.08,17.14,74187,0
2013-05-23,17.04,17.46,17.03,17.36,49136,0
2013-05-24,17.21,17.74,17.21,17.55,53318,0
2013-05-28,17.8,17.855,17.64,17.8,86925,0
2013-05-29,17.65,17.78,17.27,17.5,118970,0
2013-05-30,17.47,17.5,17,17.13,94312,0
2013-05-31,16.93,17.43,16.93,17.04,58559,0
2013-06-03,17,17.325,16.82,17.01,123757,0
2013-06-04,16.94,17.19,16.63,16.86,58793,0
2013-06-05,16.76,16.8,16.34,16.46,33077,0
2013-06-06,16.41,16.68,15.72,16,70792,0
2013-06-07,16,16.45,15.86,16.27,113143,0
2013-06-10,16.24,16.41,16.01,16.2,155517,0
2013-06-11,15.94,16.51,15.94,16.28,134767,0
2013-06-12,16.32,16.51,16,16.16,107793,0
2013-06-13,16.05,16.461,15.92,16.43,104442,0
2013-06-14,16.36,16.62,16.18,16.23,30883,0
2013-06-17,16.3,16.59,16.14,16.49,66390,0
2013-06-18,16.43,17.01,16.43,16.56,66122,0
2013-06-19,16.48,16.87,16.34,16.43,34060,0
2013-06-20,16.17,16.28,15.87,16.05,75840,0
2013-06-21,16.07,16.48,15.98,16.43,156962,0
2013-06-24,16.2,16.513,16.14,16.29,48620,0
2013-06-25,16.3,16.51,16.27,16.44,89222,0
2013-06-26,16.45,16.51,15.92,16.36,113899,0
2013-06-27,16.53,17.445,16.28,17.31,47081,0
2013-06-28,17.11,17.69,17.11,17.46,295298,0
2013-07-01,17.4,17.6,16.83,17,174345,0
2013-07-02,16.89,17.28,16.81,17.14,175879,0
2013-07-03,16.96,17.28,16.83,17.03,37580,0
2013-07-05,17.28,17.47,16.57,17.39,73759,0
2013-07-08,17.35,17.52,16.88,17.16,127836,0
2013-07-09,17.16,17.29,16.72,16.79,117015,0
2013-07-10,16.62,16.79,16.16,16.59,74394,0
2013-07-11,16.64,17.17,16.23,16.6,84675,0
2013-07-12,16.53,16.71,16.39,16.67,40557,0
2013-07-15,16.63,17.07,16.56,17,62389,0
2013-07-16,16.93,17.1,16.82,16.88,52119,0
2013-07-17,16.94,17.11,16.81,16.82,31170,0
2013-07-18,16.91,17.01,16.78,16.85,68350,0
2013-07-19,16.85,17.26,16.83,17.19,35714,0
2013-07-22,17.1,17.67,17.1,17.61,44654,0
2013-07-23,17.72,17.78,17.6,17.62,101659,0
2013-07-24,17.71,17.9,17.62,17.72,115149,0
2013-07-25,17.74,18.24,17.57,18.24,139139,0
2013-07-26,18.1,18.54,18.1,18.11,28325,0
2013-07-29,18.1,18.19,17.73,17.83,53662,0
2013-07-30,17.93,17.97,17.53,17.83,40175,0
2013-07-31,17.93,18.15,17.75,17.76,59271,0
2013-08-01,18.08,18.14,17.66,17.79,156079,0
2013-08-02,18.8,20.04,18.52,19.55,430929,0
2013-08-05,19.46,19.77,19.02,19.39,130847,0
2013-08-06,19.16,19.87,19.01,19.67,328137,0
2013-08-07,19.55,19.92,19.4,19.51,192098,0
2013-08-08,19.55,20.05,19.5,20.01,364990,0
2013-08-09,19.91,20.25,19.91,20.02,622366,0
2013-08-12,20.02,20.25,19.57,20.13,421297,0
2013-08-13,20.12,20.12,19.73,20.03,183582,0
2013-08-14,19.99,20.19,19.6,20.01,222135,0
2013-08-15,19.84,19.9,19.4,19.72,113344,0
2013-08-16,19.56,19.77,19.19,19.54,125127,0
2013-08-19,19.53,20.03,19.36,19.77,118699,0
2013-08-20,19.81,20.06,19.665,20.02,122031,0
2013-08-21,20.02,20.02,19.54,19.89,141416,0
2013-08-22,19.92,20.06,19.9,20.02,181132,0
2013-08-23,20.01,20.04,19.77,19.92,147110,0
2013-08-26,20,20.05,19.76,20,166014,0
2013-08-27,19.86,20.03,19.69,20,178371,0
2013-08-28,20.03,20.15,19.87,20.14,601963,0
2013-08-29,20.2,20.62,20,20.45,363129,0
2013-08-30,20.36,20.54,20.06,20.46,174147,0
2013-09-03,20.6,20.92,20.22,20.61,234901,0
2013-09-04,20.61,21.3,20.61,21.21,141959,0
2013-09-05,21.29,21.37,20.9,21.17,124878,0
2013-09-06,21.21,21.49,20.71,21.28,208800,0
2013-09-09,21.41,21.68,21.14,21.51,128050,0
2013-09-10,21.54,21.74,21.31,21.71,168338,0
2013-09-11,21.58,21.71,21.4,21.68,90899,0
2013-09-12,21.62,21.9,21.42,21.46,81313,0
2013-09-13,21.5,21.52,21.35,21.41,81555,0
2013-09-16,21.62,21.988,21.62,21.9,121095,0
2013-09-17,21.84,22.58,21.71,22.48,151125,0
2013-09-18,22.43,22.9,21.99,22.88,163270,0
2013-09-19,22.89,23.39,22.68,23.26,245677,0
2013-09-20,23.25,23.26,22.5,22.71,436542,0
2013-09-23,22.425,23.25,22.201,23.08,93418,0
2013-09-24,23.03,23.27,22.61,23.05,172100,0
2013-09-25,23.03,23.08,22.72,22.75,82000,0
2013-09-26,22.73,22.9,22.51,22.8,121900,0
2013-09-27,22.78,23.05,22.34,22.47,148500,0
2013-09-30,22.22,22.34,21.72,21.94,253533,0
2013-10-01,21.84,22.24,21.692,22.02,89987,0
2013-10-02,21.94,22.2,21.79,22.04,289161,0
2013-10-03,22.07,22.27,21.54,22.05,96600,0
2013-10-04,21.99,22.59,21.99,22.43,82400,0
2013-10-07,22.31,22.498,21.81,21.9,162060,0
2013-10-08,21.97,22.02,21.45,21.71,124900,0
2013-10-09,21.72,21.82,21.41,21.55,65700,0
2013-10-10,21.73,23.15,21.73,22.18,89500,0
2013-10-11,22.14,22.68,22.11,22.51,84800,0
2013-10-14,22.42,23.05,22.27,22.96,89100,0
2013-10-15,22.97,23.13,22.22,22.32,118796,0
2013-10-16,22.42,22.97,22.3,22.82,81221,0
2013-10-17,22.8,24.48,22.32,23.94,217800,0
2013-10-18,24,24.95,23.5,24.04,134517,0
2013-10-21,24.06,24.71,21.83,24,86700,0
2013-10-22,24.01,24.82,23.17,24.36,131400,0
2013-10-23,24.18,24.72,23.91,24.11,102800,0
2013-10-24,24.21,24.53,23.82,24.41,40800,0
2013-10-25,24.45,25.1,24.4,25.03,137200,0
2013-10-28,25.68,26.09,25.12,25.99,477800,0
2013-10-29,25.95,26.18,25.52,25.9,273500,0
2013-10-30,25.86,26.27,25.12,25.33,276800,0
2013-10-31,29.84,32.9,28.52,31.5,1178682,0
2013-11-01,31.34,32.73,30.69,30.87,398300,0
2013-11-04,30.73,30.97,29.08,29.87,492100,0
2013-11-05,29.75,30.15,29.38,30.06,332333,0
2013-11-06,30.05,30.15,29.78,29.89,251700,0
2013-11-07,29.95,29.992,29.22,29.75,177035,0
2013-11-08,29.7,30.1,29.42,29.95,238100,0
2013-11-11,29.99,30,29.62,29.87,73800,0
2013-11-12,29.85,29.95,29.291,29.9,106086,0
2013-11-13,29.8,29.94,29.681,29.87,100984,0
2013-11-14,29.78,30.66,29.45,30.42,287600,0
2013-11-15,30.33,30.9,30.11,30.74,153900,0
2013-11-18,30.72,30.86,30.17,30.36,146000,0
2013-11-19,30.28,30.67,30,30.46,124400,0
2013-11-20,30.48,30.95,30.18,30.91,144600,0
2013-11-21,30.95,32.5,30.7,32.45,455500,0
2013-11-22,32.56,32.67,31.72,32.07,193200,0
2013-11-25,32.02,32.11,31.75,31.84,117400,0
2013-11-26,31.93,32.2,31.65,31.89,155200,0
2013-11-27,31.87,32.23,31.33,32,248200,0
2013-11-29,32.17,32.36,31.72,31.78,118956,0
2013-12-02,32.14,32.26,31.79,31.97,307100,0
2013-12-03,31.84,32.62,31.42,31.96,523000,0
2013-12-04,31.75,32.52,31.69,32.03,208378,0
2013-12-05,31.94,32.12,31.37,31.75,135164,0
2013-12-06,32.05,32.89,31.96,32.82,144300,0
2013-12-09,32.72,33.31,32.3,32.91,134700,0
2013-12-10,32.46,33.24,32.04,32.28,128500,0
2013-12-11,32.23,32.53,31.1,31.37,154600,0
2013-12-12,31.33,32.55,31.07,32.22,148900,0
2013-12-13,32.38,32.62,31.5,32.06,182900,0
2013-12-16,32.1,32.38,31.35,32.09,204400,0
2013-12-17,32,32,31.09,31.62,159341,0
2013-12-18,32.2,36.2,32.12,36.06,682800,0
2013-12-19,36.01,36.65,35.1,35.62,202100,0
2013-12-20,36,37.24,35.78,36.75,620000,0
2013-12-23,37.04,38.39,36.7,38.27,325700,0
2013-12-24,38.06,38.51,37.59,38.15,111357,0
2013-12-26,38.23,39.16,38.23,38.88,176800,0
2013-12-27,39,39.59,38.62,39.37,191800,0
2013-12-30,39.24,39.57,38.18,38.59,226800,0
2013-12-31,38.54,38.89,38.01,38.282,193063,0
2014-01-02,38.03,38.29,36.02,36.8,329442,0
2014-01-03,36.8,37.11,36.21,36.87,365282,0
2014-01-06,37.13,37.9,36.63,36.7,222800,0
2014-01-07,36.78,38.29,34.77,38.23,393700,0
2014-01-08,38.39,39.17,37.31,39.15,251900,0
2014-01-09,39.39,40.18,38.89,39.92,450100,0
2014-01-10,39.9,41.7,39.19,41.14,355000,0
2014-01-13,40.89,41.53,40.14,40.62,215300,0
2014-01-14,42.89,44,41.22,43.56,460100,0
2014-01-15,43.26,43.88,41.22,41.48,309039,0
2014-01-16,41.59,42.56,41.22,42.08,392800,0
2014-01-17,42.15,42.75,41.49,42.49,189900,0
2014-01-21,43.29,43.32,41.04,41.39,149600,0
2014-01-22,41.33,41.89,41.09,41.39,120200,0
2014-01-23,41.28,42.15,40.8,41.08,224700,0
2014-01-24,41.23,41.87,40.51,41.12,377364,0
2014-01-27,41.7,42,39.2,39.81,276100,0
2014-01-28,39.98,41.14,39.88,40.98,181294,0
2014-01-29,39.8,40.4,36.44,39.96,1811000,0
2014-01-30,41.29,44.68,41.01,44.58,1562800,0
2014-01-31,43.28,45.37,41.5,45.12,507900,0
2014-02-03,45.87,46.37,43.42,43.6,478736,0
2014-02-04,43.82,44.75,42.69,44.69,222486,0
2014-02-05,44.99,46.14,43.83,45.32,296691,0
2014-02-06,45.11,46.58,44.011,46.07,374504,0
2014-02-07,43.06,45.11,41.5,43.11,1081589,0
2014-02-10,42.03,43.69,42.03,43.18,445138,0
2014-02-11,43.834,43.834,42.06,42.43,254564,0
2014-02-12,42.29,42.94,42.1,42.59,285620,0
2014-02-13,42.32,43.02,42.1,43.01,241641,0
2014-02-14,43.51,44.75,42.86,44.18,284715,0
2014-02-18,45,45.86,44.07,45.45,316135,0
2014-02-19,45.25,45.99,44.01,44.3,271593,0
2014-02-20,44.25,48.43,43.85,47.75,560580,0
2014-02-21,48,48.5,45.72,45.85,313567,0
2014-02-24,46,47.63,45.88,45.97,343891,0
2014-02-25,45.99,46.32,45.37,46.11,274465,0
2014-02-26,45.95,48.92,45.95,48.06,495047,0
2014-02-27,47.81,49.455,46.86,47.62,333280,0
2014-02-28,47.65,47.89,46.01,46.85,340801,0
2014-03-03,45.75,46.44,45.01,46.14,218028,0
2014-03-04,46.66,48.4,46.48,47.67,344521,0
2014-03-05,47.71,49.28,46.825,48.89,564938,0
2014-03-06,48.95,49.17,47.41,48.26,269819,0
2014-03-07,47.98,48.82,46.76,47.81,316045,0
2014-03-10,47.27,48.24,47.27,48.1,168328,0
2014-03-11,48.2,49.279,47.15,47.43,425021,0
2014-03-12,47.1,47.819,46.92,47.63,170159,0
2014-03-13,47.64,48.25,46.45,47.01,341286,0
2014-03-14,46.65,47.99,46.65,47.55,333222,0
2014-03-17,47.73,48.11,47.56,47.87,214606,0
2014-03-18,48,48.21,47.42,48.15,373043,0
2014-03-19,48.6,48.6,47.43,47.87,199664,0
2014-03-20,47.66,48,47.6,47.88,223250,0
2014-03-21,47.94,48.45,47.3,47.53,393061,0
2014-03-24,47.53,47.79,44.72,45.15,294504,0
2014-03-25,45.3,45.95,43.11,43.35,479421,0
2014-03-26,43.81,44.22,41.28,41.29,315300,0
2014-03-27,41.26,42.23,40.07,41.18,466652,0
2014-03-28,41.2,43,41.18,42.23,473057,0
2014-03-31,42.5,44.25,42.46,44.07,404706,0
2014-04-01,44.07,45.74,43.81,45.23,333647,0
2014-04-02,45.48,46.018,45.31,45.72,166984,0
2014-04-03,45.72,45.95,42.84,42.94,519371,0
2014-04-04,43.68,43.68,38.01,38.19,742811,0
2014-04-07,37.51,37.51,34.38,35.07,858807,0
2014-04-08,35.16,35.82,33.65,35.02,560707,0
2014-04-09,34.95,36.65,34.92,36.54,282024,0
2014-04-10,36.34,36.96,34.64,34.93,381875,0
2014-04-11,34.43,35.52,33.17,33.63,976083,0
2014-04-14,35.83,37.92,35.02,35.27,906750,0
2014-04-15,35.32,36.06,33.79,34.81,424650,0
2014-04-16,35.19,36.75,34.972,36.35,295156,0
2014-04-17,36.29,37.38,35.661,37.1,254891,0
2014-04-21,36.55,38.27,36.55,38.08,298749,0
2014-04-22,38.58,39.29,37.4,38.99,371598,0
2014-04-23,40.39,40.55,39.14,39.46,407552,0
2014-04-24,39.53,39.77,37.68,37.8,180265,0
2014-04-25,37.51,37.73,35.551,35.66,240497,0
2014-04-28,35.91,37.1,33.55,35.35,264993,0
2014-04-29,35.53,37.3,35.01,36.93,301740,0
2014-04-30,39.55,39.55,35.81,37.56,416844,0
2014-05-01,37.38,38.22,35.88,37.55,360417,0
2014-05-02,37.59,38.37,36.81,37.95,292861,0
2014-05-05,37.44,39.21,37.09,39.05,260110,0
2014-05-06,35.72,37.22,32.61,32.78,1729046,0
2014-05-07,32.63,33.66,31.55,32.71,1011868,0
2014-05-08,32.53,32.81,30.04,30.09,1019624,0
2014-05-09,29.93,30.85,29.42,29.9,551563,0
2014-05-12,29.96,30.89,28.665,30.58,415449,0
2014-05-13,30.56,31.69,29.76,29.89,522839,0
2014-05-14,29.87,30.01,28.7,28.83,504070,0
2014-05-15,28.53,28.83,27.16,27.67,525415,0
2014-05-16,27.82,27.82,26.508,27.08,550755,0
2014-05-19,27.08,29.38,26.77,28.68,468439,0
2014-05-20,28.87,28.87,27.29,27.52,456785,0
2014-05-21,27.58,28.25,26.67,27.25,322072,0
2014-05-22,27.25,28.37,27.16,28.13,174289,0
2014-05-23,28.11,28.85,27.95,28.76,237501,0
2014-05-27,29.14,29.8,28.54,29.63,386738,0
2014-05-28,29.43,29.66,28.71,29.15,382349,0
2014-05-29,29.41,29.58,28.69,28.75,205548,0
2014-05-30,28.88,28.88,27.66,27.74,539865,0
2014-06-02,27.48,27.86,24.94,25.68,616320,0
2014-06-03,25.71,26.56,25.3,25.51,1008636,0
2014-06-04,25.45,25.83,24.9,25.46,357769,0
2014-06-05,25.46,26.32,25.36,26.29,480286,0
2014-06-06,26.5,27.61,26.23,27.13,295026,0
2014-06-09,27.31,28.04,26.96,27.56,263128,0
2014-06-10,27.35,28.57,27.3,28.52,311200,0
2014-06-11,28.24,29.29,27.87,28.66,480386,0
2014-06-12,28.112,28.8,27.89,28.11,246166,0
2014-06-13,28.13,28.3,27.33,27.83,270336,0
2014-06-16,27.64,28.67,27.56,28.65,153584,0
2014-06-17,28.53,29.04,28.312,28.8,216099,0
2014-06-18,29.31,29.31,28.29,28.8,153228,0
2014-06-19,29,29.01,28.5,28.84,160162,0
2014-06-20,29.04,29.13,28.23,28.61,361376,0
2014-06-23,28.77,29.13,28.14,28.6,184688,0
2014-06-24,28.6,29.47,28.22,28.48,468062,0
2014-06-25,28.28,29.21,27.93,29.18,200173,0
2014-06-26,29.41,29.45,28.6,29.29,170677,0
2014-06-27,28.94,29.33,28.48,29.04,446482,0
2014-06-30,29.02,30,28.84,29.4,333532,0
2014-07-01,29.5,30.33,29.14,30.16,216340,0
2014-07-02,30.19,31.4,30.16,30.8,275300,0
2014-07-03,30.588,31.16,30.404,31.16,151517,0
2014-07-07,31.06,31.39,30.21,30.85,387439,0
2014-07-08,30.72,30.8,29.06,30.05,706013,0
2014-07-09,30.2,30.25,28.78,29.61,316884,0
2014-07-10,28.89,30.16,28.7,29.82,302253,0
2014-07-11,29.85,30.98,29.6,30.82,245768,0
2014-07-14,31.3,32.48,30.85,32.08,558616,0
2014-07-15,31.98,32.12,30.77,31.29,659072,0
2014-07-16,31.54,31.7,29.66,29.67,282866,0
2014-07-17,29.19,29.37,26.89,27.17,412228,0
2014-07-18,27.02,27.32,26.45,27.05,455931,0
2014-07-21,26.79,28,26.63,27.79,283630,0
2014-07-22,28.02,28.36,27.41,27.56,195377,0
2014-07-23,27.98,29.03,27.668,28.96,319309,0
2014-07-24,29,29.1,28.2,28.34,474642,0
2014-07-25,28.02,28.32,27.382,27.43,349312,0
2014-07-28,27.53,27.56,26.58,27.13,154986,0
2014-07-29,27.45,28.45,27.1,28.4,202634,0
2014-07-30,28.73,30.24,28.68,30.11,360054,0
2014-07-31,29.34,29.72,28.26,28.63,501837,0
2014-08-01,30.02,31.06,28.5,28.83,622489,0
2014-08-04,28.95,28.97,26.76,27.8,588950,0
2014-08-05,27.61,28.64,26.62,27,528632,0
2014-08-06,26.66,26.95,26.03,26.31,267332,0
2014-08-07,26.34,26.9,26.06,26.28,131781,0
2014-08-08,26.32,27.04,26.1,26.91,156767,0
2014-08-11,27.14,27.4,26.75,27.27,261896,0
2014-08-12,27.14,27.5,26.41,26.56,244520,0
2014-08-13,26.77,27.84,26.68,27.35,227015,0
2014-08-14,27.43,27.93,27.16,27.57,116277,0
2014-08-15,27.55,27.91,27.03,27.85,170494,0
2014-08-18,28.03,28.13,27.79,28.02,167948,0
2014-08-19,28,28.22,27.74,27.94,139292,0
2014-08-20,27.73,28.17,27.5,28.05,219757,0
2014-08-21,27.95,28.24,26.23,26.29,262773,0
2014-08-22,26.34,26.71,26,26.12,244136,0
2014-08-25,26.49,26.66,25.98,26,128187,0
2014-08-26,25.98,27.03,25.83,26.94,212464,0
2014-08-27,27.01,27.15,26.69,26.79,90139,0
2014-08-28,26.59,26.94,26.56,26.7,111644,0
2014-08-29,26.77,27.31,26.44,27.22,97706,0
2014-09-02,27.71,29.89,27.54,28.6,665698,0
2014-09-03,28.73,28.98,27.84,28.36,951870,0
2014-09-04,28.38,29.3,28.12,28.85,190525,0
2014-09-05,28.78,28.82,27.82,28.75,116665,0
2014-09-08,28.57,30,28.48,29.8,223707,0
2014-09-09,29.65,29.98,28.96,29.7,240282,0
2014-09-10,29.68,31.37,29.68,31.26,285977,0
2014-09-11,30.89,31.22,30.59,31.09,422861,0
2014-09-12,31.16,31.8,30.56,31.04,282274,0
2014-09-15,30.83,31.07,28.357,28.61,396016,0
2014-09-16,28.41,28.938,28.2,28.45,253376,0
2014-09-17,28.75,28.93,28.24,28.45,192680,0
2014-09-18,28.5,28.61,27.91,28.1,192761,0
2014-09-19,28.27,28.27,26.28,26.33,361085,0
2014-09-22,26.15,26.305,25.76,26.15,225290,0
2014-09-23,25.95,26.1,25.04,25.09,165768,0
2014-09-24,25.17,25.81,25.17,25.39,177702,0
2014-09-25,25.4,25.44,24.94,25.21,181777,0
2014-09-26,25.27,25.52,24.97,25.44,144617,0
2014-09-29,25.06,25.637,25.05,25.465,127178,0
2014-09-30,24.97,25.756,24.41,24.5,231427,0
2014-10-01,24.53,24.905,23.24,23.85,317527,0
2014-10-02,23.7,24.1,22.76,23.62,461359,0
2014-10-03,23.91,24.29,23.59,23.65,120341,0
2014-10-06,23.67,23.98,22.76,22.96,183199,0
2014-10-07,22.65,22.95,22.16,22.48,250717,0
2014-10-08,22.46,23.37,21.94,23.32,200618,0
2014-10-09,23.3,23.61,22.535,22.77,175256,0
2014-10-10,22.63,23.13,22.01,22.06,151471,0
2014-10-13,22.05,23.1,21.71,22.13,182642,0
2014-10-14,22.39,23.35,22.1,22.77,197209,0
2014-10-15,22.76,24.98,21.9,24.88,335952,0
2014-10-16,24,26.77,24,26.4,439868,0
2014-10-17,26.85,26.98,25.4,25.6,249113,0
2014-10-20,25.46,26.66,25.37,25.82,145978,0
2014-10-21,26.24,27.07,25.98,26.75,200423,0
2014-10-22,26.98,27.224,26.161,26.65,191731,0
2014-10-23,26.95,27.98,26.48,27.61,257670,0
2014-10-24,27.63,28.25,27.62,27.95,207389,0
2014-10-27,27.72,28.27,27.64,27.98,195778,0
2014-10-28,28.27,28.62,26.89,28.26,352749,0
2014-10-29,28.34,28.74,27.59,28.56,128772,0
2014-10-30,28.32,29.319,28.07,29.22,160897,0
2014-10-31,28.7,30.47,28.37,29,458208,0
2014-11-03,29.15,29.22,26.65,27.24,483698,0
2014-11-04,27.16,27.88,27,27.83,152998,0
2014-11-05,28.06,28.74,27.67,28.2,203239,0
2014-11-06,28.21,29.22,27.92,29.14,199485,0
2014-11-07,29.2,29.78,28.05,28.9,311337,0
2014-11-10,28.78,29.37,28.522,29,252579,0
2014-11-11,28.97,29.67,28.5,29.52,268850,0
2014-11-12,29.8,29.91,28.94,29.89,290552,0
2014-11-13,30,30.48,29.58,29.88,128913,0
2014-11-14,29.93,30.46,29.66,29.99,210606,0
2014-11-17,30,30.76,29.52,30.01,173223,0
2014-11-18,30.16,31.05,29.78,30.93,260784,0
2014-11-19,30.75,30.775,30.08,30.38,298746,0
2014-11-20,30.14,30.91,29.48,30.72,234126,0
2014-11-21,31.21,31.21,30.052,30.14,152883,0
2014-11-24,30,30.05,29.73,29.93,188817,0
2014-11-25,30,30.2,29.47,29.88,202328,0
2014-11-26,29.79,31.3,29.78,31.24,195485,0
2014-11-28,30.84,31.55,30.68,30.83,122843,0
2014-12-01,30.35,30.35,28.88,29.3,403942,0
2014-12-02,29.47,30.44,29.09,29.28,910632,0
2014-12-03,29.38,30.09,29.142,29.45,174639,0
2014-12-04,29.51,29.61,28.75,29.03,161975,0
2014-12-05,29.04,29.795,29.04,29.33,147081,0
2014-12-08,29,29.8,27.75,27.805,201200,0
2014-12-09,27.44,28.19,27.25,27.99,177934,0
2014-12-10,27.91,28.33,27.49,27.54,127385,0
2014-12-11,27.78,28.02,27.02,27.25,179251,0
2014-12-12,26.87,27.88,26.65,27.21,181317,0
2014-12-15,27.2,28.14,26.655,27.91,315958,0
2014-12-16,27.84,29.1,27.57,28.29,212186,0
2014-12-17,28.29,29.98,27.99,29.95,155525,0
2014-12-18,30.43,31.34,30.11,31.01,221482,0
2014-12-19,30.95,32.83,30.54,32.7,452159,0
2014-12-22,32.76,32.99,32.05,32.99,155082,0
2014-12-23,33.2,33.2,31.76,32.01,115013,0
2014-12-24,31.87,32.65,31.84,32.31,58721,0
2014-12-26,32.5,33.24,32.39,33.14,82348,0
2014-12-29,33.25,33.5,32.4,32.68,176537,0
2014-12-30,32.89,33.72,32.53,33.56,215737,0
2014-12-31,33.99,34.17,33.42,33.73,270364,0
2015-01-02,34.06,34.388,32.43,33.61,167536,0
2015-01-05,33.43,34.26,33.4,33.71,287187,0
2015-01-06,33.75,33.98,32.44,33.45,180842,0
2015-01-07,33.72,35.34,33.59,35.08,467398,0
2015-01-08,35.45,37.03,35.32,36.23,323959,0
2015-01-09,35.93,36.72,35.18,36.33,212583,0
2015-01-12,36.51,38.34,36.07,36.9,334876,0
2015-01-13,37.17,37.58,34.725,35.26,256506,0
2015-01-14,35.75,35.946,34.16,34.4,247671,0
2015-01-15,34.16,34.24,32.95,33.27,298640,0
2015-01-16,33.13,34.37,32.426,33.81,269663,0
2015-01-20,35.01,37.83,34.618,37.13,544921,0
2015-01-21,37.28,38.28,36.51,36.68,513331,0
2015-01-22,37.28,37.28,35.77,37.07,221617,0
2015-01-23,37.48,37.922,36.59,37.44,225363,0
2015-01-26,37.12,38.82,36.93,38.68,237516,0
2015-01-27,37.94,39.62,37.332,38.55,282023,0
2015-01-28,38.51,39.46,37.44,37.7,265954,0
2015-01-29,37.7,39.85,36.96,39.78,380327,0
2015-01-30,39.46,40.364,38.3,38.53,355087,0
2015-02-02,38.61,39.1,37.66,38.29,271332,0
2015-02-03,38.36,38.56,37.44,38.23,379415,0
2015-02-04,37.89,38.79,37.38,37.7,216536,0
2015-02-05,37.98,38.81,37.37,38.76,194131,0
2015-02-06,39.85,40.98,38.17,38.54,308245,0
2015-02-09,37.86,38.96,37.79,37.96,168527,0
2015-02-10,37.99,38.11,37.24,37.45,153565,0
2015-02-11,37.27,38.09,37.02,37.45,153617,0
2015-02-12,37.19,38.93,37.152,38.4,236093,0
2015-02-13,38.36,38.7,37.68,37.93,189476,0
2015-02-17,37.84,38.89,37.16,38.83,161900,0
2015-02-18,38.53,38.99,38.24,38.72,116659,0
2015-02-19,38.55,39.27,38.35,38.97,183921,0
2015-02-20,39.03,39.23,38.54,38.97,283276,0
2015-02-23,38.65,41.51,38.65,40.87,207838,0
2015-02-24,40.48,41.33,39.634,40.57,148525,0
2015-02-25,40.66,41.89,40.42,41.68,192790,0
2015-02-26,41.58,42.73,41.234,42.44,229619,0
2015-02-27,42.25,44.49,41.572,44.2,294022,0
2015-03-02,44.25,44.96,42.88,44.17,303600,0
2015-03-03,43.9,44.21,41.37,41.78,358200,0
2015-03-04,41.66,42.76,41.09,42.02,247500,0
2015-03-05,42.44,43.68,42.18,43.53,187000,0
2015-03-06,43.39,43.66,41.99,42.25,176100,0
2015-03-09,42.39,42.39,41.02,42.2,198000,0
2015-03-10,41.41,42,40.29,41.32,106300,0
2015-03-11,41.17,41.89,40.5,41.83,169000,0
2015-03-12,42,42.12,40.85,41.14,247800,0
2015-03-13,41.15,41.74,40.74,40.89,176000,0
2015-03-16,40.87,43.96,40.87,43.86,180000,0
2015-03-17,43.64,45.07,43.38,44.91,127400,0
2015-03-18,44.65,45.24,43.97,44.93,171800,0
2015-03-19,44.8,45.98,44.45,45.54,198300,0
2015-03-20,45.79,46.38,45.1,45.47,273000,0
2015-03-23,45.12,45.64,44.21,44.72,131400,0
2015-03-24,44.59,45.47,43.86,44.21,149900,0
2015-03-25,43.61,44.72,41.5,41.63,244900,0
2015-03-26,41.24,42.57,40.01,40.21,277300,0
2015-03-27,40.38,41.29,39.89,40.32,261900,0
2015-03-30,40.69,42.97,40.63,42.85,206600,0
2015-03-31,42.68,43.18,41.52,42.1,164974,0
2015-04-01,41.63,42.53,39.38,40.68,226500,0
2015-04-02,41.17,41.17,39.27,39.58,171600,0
2015-04-06,39.47,40.98,39.47,40.82,150400,0
2015-04-07,41.08,41.91,40.72,41.26,170531,0
2015-04-08,41.42,43.35,41.19,42.83,239600,0
2015-04-09,42.97,43.18,41.26,41.53,127136,0
2015-04-10,41.52,42.74,41.28,42.26,111400,0
2015-04-13,42.22,43.13,41.26,41.45,139300,0
2015-04-14,41.45,42.24,40.76,41.87,107900,0
2015-04-15,42.11,43.55,41.76,42.98,176011,0
2015-04-16,42.69,44.36,42.69,44.14,92052,0
2015-04-17,44.51,44.51,42.34,43.97,191900,0
2015-04-20,44.23,45.64,43.6,44.47,162058,0
2015-04-21,44.71,45.12,44.27,44.4,103070,0
2015-04-22,44.27,44.49,42.23,43.04,158014,0
2015-04-23,42.95,43.7,41.85,43.2,142400,0
2015-04-24,43.05,44.28,42.42,42.47,225200,0
2015-04-27,42.5,43,40.5,40.62,246600,0
2015-04-28,40.5,41.31,39.29,40.16,160100,0
2015-04-29,39.8,41.06,39.51,39.67,155400,0
2015-04-30,39.33,40,36.81,37.46,325300,0
2015-05-01,37.63,38.05,36.6,37.71,298000,0
2015-05-04,38.14,39.84,37.67,38.49,458400,0
2015-05-05,38.61,38.99,36.39,36.5,356000,0
2015-05-06,36.49,37,36.16,36.6,296686,0
2015-05-07,36.76,38.73,35.94,37.43,804635,0
2015-05-08,28.68,29,25.63,26.95,4119600,0
2015-05-11,26.78,28.75,26.33,27.57,1053400,0
2015-05-12,27.17,27.5,26.52,26.71,356019,0
2015-05-13,26.82,27.1,25.36,25.54,554400,0
2015-05-14,25.56,25.93,25.2,25.43,418100,0
2015-05-15,25.26,25.41,24.65,25.03,437648,0
2015-05-18,25.28,26.41,25.055,25.84,441217,0
2015-05-19,26.05,26.18,25.26,25.99,295700,0
2015-05-20,26.1,26.1,25.44,25.82,301100,0
2015-05-21,25.7,25.97,24.9,25.23,258400,0
2015-05-22,25.18,25.24,24.52,24.71,347300,0
2015-05-26,24.47,24.54,23.87,24.31,310834,0
2015-05-27,24.32,25.05,24,24.74,359800,0
2015-05-28,24.55,24.74,23.937,24.33,286173,0
2015-05-29,24.35,24.61,23.62,23.64,312800,0
2015-06-01,22,24.37,22,23.69,883421,0
2015-06-02,23.52,23.71,23.03,23.5,337649,0
2015-06-03,23.56,24.46,23.42,24.32,304700,0
2015-06-04,24.32,24.54,23.02,23.39,639000,0
2015-06-05,23.36,23.75,23.13,23.64,410800,0
2015-06-08,23.6,23.79,23.37,23.66,256800,0
2015-06-09,23.61,24.18,23.04,24.09,480696,0
2015-06-10,24.37,25,24.03,24.65,356881,0
2015-06-11,24.65,24.895,24.13,24.37,233831,0
2015-06-12,24.41,24.67,24.11,24.55,230700,0
2015-06-15,24.2,24.75,24.17,24.51,205100,0
2015-06-16,24.59,25.28,24.3,25.16,235200,0
2015-06-17,25.39,25.78,24.85,25.02,367900,0
2015-06-18,25.24,25.76,24.97,25.2,319000,0
2015-06-19,25.3,25.49,24.97,25.29,330900,0
2015-06-22,25.53,26,25.16,25.21,488300,0
2015-06-23,25.4,25.97,25.13,25.93,317980,0
2015-06-24,25.84,25.85,25.5,25.69,365600,0
2015-06-25,25.79,25.95,25.15,25.56,155500,0
2015-06-26,25.51,26.11,25.12,25.4,267600,0
2015-06-29,25.05,25.49,23.78,23.88,237500,0
2015-06-30,24.25,24.34,23.76,24.2,267701,0
2015-07-01,24.43,24.43,22.63,23.43,360300,0
2015-07-02,23.35,23.41,22.66,22.93,150800,0
2015-07-06,22.75,23.12,22.37,22.98,207000,0
2015-07-07,23.09,23.09,22.25,22.87,161800,0
2015-07-08,22.54,23.09,22,22.16,175300,0
2015-07-09,22.61,22.78,21.78,21.89,205500,0
2015-07-10,22.29,22.98,21.89,22.75,204000,0
2015-07-13,22.79,23.37,22.79,23.2,255100,0
2015-07-14,23.24,23.8,23.14,23.6,133039,0
2015-07-15,23.52,23.81,22.56,22.7,224757,0
2015-07-16,22.99,23.35,22.24,22.91,228400,0
2015-07-17,23.32,23.65,22.97,23.24,174800,0
2015-07-20,23.21,23.29,22.55,22.83,199600,0
2015-07-21,22.74,22.94,22.28,22.52,238800,0
2015-07-22,22.33,22.94,22.23,22.52,158300,0
2015-07-23,22.43,22.48,21.32,22.37,256300,0
2015-07-24,22.2,23.33,22.16,22.51,223500,0
2015-07-27,22.16,22.63,21.7,21.87,187000,0
2015-07-28,22.08,22.12,20.81,21.17,270600,0
2015-07-29,21.17,21.52,20.49,20.59,226400,0
2015-07-30,20.58,20.63,19.69,19.74,287600,0
2015-07-31,19.7,20.95,19.1,20.03,829300,0
2015-08-03,20.08,20.61,19.46,19.95,239444,0
2015-08-04,19.92,20.66,19.77,20.06,219700,0
2015-08-05,20.38,20.38,19.67,20,234200,0
2015-08-06,19.95,20.18,19.34,19.93,685747,0
2015-08-07,12.28,13.05,10.9,12.85,5870300,0
2015-08-10,12.62,13.25,11.9,13.02,2757600,0
2015-08-11,13,13.25,12.3,12.8,864990,0
2015-08-12,12.55,13.17,12.55,13.02,1394200,0
2015-08-13,13,13.16,12.42,12.54,835200,0
2015-08-14,12.65,12.92,12.16,12.89,643500,0
2015-08-17,12.76,12.91,12.38,12.89,482400,0
2015-08-18,12.75,12.92,12.5,12.84,427000,0
2015-08-19,12.67,12.97,12.38,12.81,503000,0
2015-08-20,12.69,12.85,12.46,12.52,686200,0
2015-08-21,12.41,12.85,12.29,12.54,928200,0
2015-08-24,12.34,12.74,11.9,12.26,478646,0
2015-08-25,12.45,12.83,11.52,11.59,672700,0
2015-08-26,11.88,12.02,11.44,11.75,585200,0
2015-08-27,11.5,11.52,10.86,11.38,880400,0
2015-08-28,11.43,11.96,11.35,11.7,407400,0
2015-08-31,11.53,12.38,11.53,12.19,418800,0
2015-09-01,11.92,12.23,11.51,11.58,480600,0
2015-09-02,11.75,11.88,11.01,11.37,324300,0
2015-09-03,11.33,11.46,10.98,11.03,285200,0
2015-09-04,10.81,11.12,10.8,10.88,225500,0
2015-09-08,11.12,11.46,10.9,11.18,450400,0
2015-09-09,11.34,11.45,11.04,11.13,335500,0
2015-09-10,11.16,11.57,11.16,11.38,336006,0
2015-09-11,11.21,11.62,11.21,11.58,368100,0
2015-09-14,11.58,11.65,11.18,11.27,617100,0
2015-09-15,11.37,11.99,11.31,11.78,458200,0
2015-09-16,11.7,12.06,11.57,11.97,479400,0
2015-09-17,11.92,12.01,11.725,11.76,396247,0
2015-09-18,11.53,11.81,11.43,11.51,387500,0
2015-09-21,11.65,12,11.18,11.24,477600,0
2015-09-22,11.06,11.06,10.69,10.8,437500,0
2015-09-23,10.84,10.95,10.4,10.4,445800,0
2015-09-24,10.35,10.57,10.04,10.23,276867,0
2015-09-25,10.35,10.43,9.2,9.21,478300,0
2015-09-28,9.24,9.24,8.35,8.48,641416,0
2015-09-29,8.52,8.86,8.01,8.13,521800,0
2015-09-30,8.19,8.56,7.87,8.11,525300,0
2015-10-01,8.09,8.64,7.93,8.08,710800,0
2015-10-02,7.99,8.41,7.51,8.37,736900,0
2015-10-05,8.44,9.05,8.41,9.01,642834,0
2015-10-06,8.96,9.45,8.9,9.4,488300,0
2015-10-07,9.49,9.63,9.29,9.49,483600,0
2015-10-08,9.42,9.6,9.23,9.5,266600,0
2015-10-09,9.5,9.67,9.41,9.57,314800,0
2015-10-12,9.53,9.61,9.31,9.4,377751,0
2015-10-13,9.35,9.89,8.74,8.78,671500,0
2015-10-14,8.85,9.42,8.85,8.99,916000,0
2015-10-15,9.05,9.4,8.93,9.27,339700,0
2015-10-16,9.32,9.7,9.08,9.12,397000,0
2015-10-19,9.06,9.24,8.54,8.58,510975,0
2015-10-20,8.63,8.7,8.29,8.31,163163,0
2015-10-21,8.4,8.41,7.78,7.93,345700,0
2015-10-22,8.05,8.23,7.81,8.03,312700,0
2015-10-23,8.12,8.35,7.96,7.96,278300,0
2015-10-26,7.96,8.27,7.52,7.59,544900,0
2015-10-27,7.54,7.76,7.42,7.45,473400,0
2015-10-28,7.44,7.66,7.2,7.48,461500,0
2015-10-29,7.43,7.66,7.26,7.38,709300,0
2015-10-30,9.33,10.98,8.64,10.81,3947200,0
2015-11-02,10.7,11.7,10.56,11.57,1450571,0
2015-11-03,11.5,12.08,11.29,11.95,738600,0
2015-11-04,12.02,12.09,10.53,11,800848,0
2015-11-05,11.05,11.18,10.24,10.35,547300,0
2015-11-06,10.12,10.59,9.96,10.29,604400,0
2015-11-09,10.3,10.53,9.94,10.04,530145,0
2015-11-10,9.98,10.03,9.53,9.86,611900,0
2015-11-11,9.98,10.66,9.95,10.33,2080400,0
2015-11-12,10.16,10.59,10.14,10.18,1427100,0
2015-11-13,10.13,10.17,9.75,10.11,437800,0
2015-11-16,10.07,10.29,9.75,10.15,543900,0
2015-11-17,10.11,10.13,9.76,9.85,560300,0
2015-11-18,9.84,10.27,9.84,10.21,400600,0
2015-11-19,10.22,10.31,9.8,10.05,521400,0
2015-11-20,10.15,10.29,9.78,9.8,378800,0
2015-11-23,9.75,10,9.62,9.97,524300,0
2015-11-24,9.93,10.36,9.86,10.34,383000,0
2015-11-25,10.34,10.97,10.19,10.86,445500,0
2015-11-27,10.93,10.93,10.52,10.6,155500,0
2015-11-30,10.65,11.45,10.61,11.37,554000,0
2015-12-01,11.49,11.66,11.19,11.5,514969,0
2015-12-02,11.5,11.51,10.71,10.77,368576,0
2015-12-03,10.82,10.82,10.05,10.09,311302,0
2015-12-04,10.07,10.44,9.92,10.18,310000,0
2015-12-07,10.18,10.27,9.6,9.7,361500,0
2015-12-08,9.61,10.21,9.43,10.11,220909,0
2015-12-09,10.07,10.41,9.75,9.85,340400,0
2015-12-10,9.8,10.12,9.6,9.98,305500,0
2015-12-11,9.79,9.92,9.3,9.36,337100,0
2015-12-14,9.4,9.76,9.35,9.44,273605,0
2015-12-15,9.52,10.41,9.51,10.1,321800,0
2015-12-16,10.15,10.4,9.96,10.34,273400,0
2015-12-17,10.36,10.54,10.05,10.42,244300,0
2015-12-18,10.4,10.89,10.2,10.72,436400,0
2015-12-21,10.77,11.13,10.58,11.09,263100,0
2015-12-22,11.13,11.15,10.56,10.65,211696,0
2015-12-23,10.74,10.92,10.56,10.72,254600,0
2015-12-24,10.69,11.24,10.56,11.14,196166,0
2015-12-28,11.12,11.12,10.48,10.57,173514,0
2015-12-29,10.67,11.19,10.67,10.86,159217,0
2015-12-30,10.78,11.19,10.5,10.69,185068,0
2015-12-31,10.64,11,10.64,10.81,163129,0
2016-01-04,10.61,10.91,10.03,10.12,426008,0
2016-01-05,10.15,10.37,9.36,9.62,312931,0
2016-01-06,9.49,10.98,9.31,9.57,282826,0
2016-01-07,9.75,10.23,9.575,9.8,431852,0
2016-01-08,9.82,10.085,9.22,9.24,287313,0
2016-01-11,9.34,9.34,8.2,8.77,987326,0
2016-01-12,9.53,10.44,8.1,8.8,910340,0
2016-01-13,8.82,9.32,7.52,7.97,705124,0
2016-01-14,8.11,8.905,7.92,8.57,485588,0
2016-01-15,8.38,8.73,7.57,8.68,434419,0
2016-01-19,8.81,8.85,7.16,7.44,1199000,0
2016-01-20,6.89,6.89,4.84,6.22,2103804,0
2016-01-21,6.17,6.61,5.87,6.54,952074,0
2016-01-22,6.75,6.89,6.53,6.7,452761,0
2016-01-25,6.55,6.9,6.5,6.63,271113,0
2016-01-26,6.65,6.65,6.24,6.58,537935,0
2016-01-27,6.5,6.8,6.42,6.63,392098,0
2016-01-28,6.68,6.705,6.23,6.32,657599,0
2016-01-29,6.3,6.71,6.245,6.71,298455,0
2016-02-01,6.6,6.89,6.33,6.45,550132,0
2016-02-02,6.27,6.68,6.21,6.37,363588,0
2016-02-03,6.39,6.755,6.04,6.48,349743,0
2016-02-04,6.42,6.59,6.16,6.33,329566,0
2016-02-05,7.52,7.54,5.64,6.48,805191,0
2016-02-08,6.42,6.44,5.24,5.47,1195804,0
2016-02-09,5.43,5.99,5.09,5.78,690601,0
2016-02-10,5.87,6.5,5.64,5.7,390914,0
2016-02-11,5.58,6.14,5.37,6.02,1240864,0
2016-02-12,6.04,6.44,5.64,5.83,289027,0
2016-02-16,5.91,6.22,5.81,6.19,300338,0
2016-02-17,6.22,6.5,6.18,6.39,301820,0
2016-02-18,6.38,6.64,6.16,6.23,227253,0
2016-02-19,6.15,6.42,6,6.15,164247,0
2016-02-22,6.16,6.6,5.907,6.4,293495,0
2016-02-23,6.33,6.49,6.24,6.3,312765,0
2016-02-24,6.21,6.5,5.97,6.41,186386,0
2016-02-25,6.4,6.59,6.14,6.4,142162,0
2016-02-26,6.39,6.67,6.39,6.64,300079,0
2016-02-29,6.64,6.86,6.52,6.63,277709,0
2016-03-01,6.72,6.98,6.5,6.79,156264,0
2016-03-02,6.74,7.1,6.74,7.06,304094,0
2016-03-03,7.04,7.24,7.04,7.22,316537,0
2016-03-04,7.23,7.34,7.07,7.1,269996,0
2016-03-07,7.09,7.37,7.06,7.35,788529,0
2016-03-08,7.3,7.5,7.18,7.3,1843642,0
2016-03-09,7.38,7.45,7.04,7.44,244966,0
2016-03-10,7.46,7.63,7.13,7.44,382456,0
2016-03-11,7.5,7.7,7.37,7.69,270612,0
2016-03-14,7.65,8.0122,7.51,7.9,363613,0
2016-03-15,7.81,7.81,7.28,7.38,282499,0
2016-03-16,7.31,7.48,6.94,7.09,317827,0
2016-03-17,7.09,7.32,6.93,7.18,273805,0
2016-03-18,7.21,7.62,7.1,7.53,605962,0
2016-03-21,7.48,8.03,7.48,7.72,233058,0
2016-03-22,7.66,7.79,7.55,7.71,187752,0
2016-03-23,7.65,7.925,7.48,7.5,339998,0
2016-03-24,7.41,7.5298,7.26,7.47,131226,0
2016-03-28,7.5,7.52,7.15,7.38,172234,0
2016-03-29,7.34,8,7.25,7.95,214564,0
2016-03-30,7.99,8.18,7.89,8.1,208762,0
2016-03-31,8.08,8.24,7.94,8.07,160280,0
2016-04-01,8.09,8.335,7.97,8.32,169854,0
2016-04-04,8.36,8.6,8.28,8.33,226672,0
2016-04-05,8.24,8.35,8.09,8.2,214736,0
2016-04-06,8.25,8.52,8.145,8.41,184279,0
2016-04-07,8.38,8.48,8.17,8.32,182994,0
2016-04-08,8.44,8.9,8.39,8.79,226567,0
2016-04-11,8.83,9.08,8.735,8.79,196950,0
2016-04-12,8.86,8.96,8.5,8.53,1218038,0
2016-04-13,8.53,8.84,8.47,8.69,384222,0
2016-04-14,8.68,8.85,8.67,8.72,482724,0
2016-04-15,8.7,9.19,8.56,9.1,228958,0
2016-04-18,9.12,9.12,8.79,8.95,142629,0
2016-04-19,8.96,9.23,8.88,9.17,247499,0
2016-04-20,9.14,9.43,9.14,9.26,130899,0
2016-04-21,9.28,9.85,9.28,9.79,273736,0
2016-04-22,9.81,10.19,9.81,10.08,141284,0
2016-04-25,10.04,10.224,9.625,9.9,177870,0
2016-04-26,9.92,9.92,9.64,9.81,125380,0
2016-04-27,9.79,10.08,9.79,9.97,130001,0
2016-04-28,9.94,10.3,9.94,9.95,86672,0
2016-04-29,9.98,10.32,9.45,9.58,182767,0
2016-05-02,9.67,9.82,9.51,9.77,170041,0
2016-05-03,9.73,9.75,9.365,9.63,189658,0
2016-05-04,9.57,9.71,8.65,8.72,539028,0
2016-05-05,8.89,9.65,8.81,9.34,390555,0
2016-05-06,9.26,9.77,9.15,9.19,313017,0
2016-05-09,9.13,9.5,9.11,9.13,232906,0
2016-05-10,9.23,9.36,8.95,9.25,251089,0
2016-05-11,9.25,9.47,9.2,9.21,234115,0
2016-05-12,9.26,9.27,8.93,9.01,245454,0
2016-05-13,8.97,9.545,8.97,9.22,130572,0
2016-05-16,9.29,9.39,9.07,9.09,142119,0
2016-05-17,9.04,9.38,8.82,8.92,134490,0
2016-05-18,8.88,9.22,8.88,8.98,98178,0
2016-05-19,8.93,8.98,8.54,8.6,269184,0
2016-05-20,8.67,8.74,8.49,8.65,107223,0
2016-05-23,8.64,8.81,8.52,8.62,95493,0
2016-05-24,8.73,9.24,8.59,9.23,153127,0
2016-05-25,9.25,9.686,8.9001,9.56,119822,0
2016-05-26,9.53,9.56,9.35,9.48,95449,0
2016-05-27,9.42,9.53,9.31,9.49,106317,0
2016-05-31,9.56,9.93,9.52,9.84,160951,0
2016-06-01,9.77,10.48,9.77,10.36,224718,0
2016-06-02,10.3,10.46,10.14,10.31,113993,0
2016-06-03,10.3,10.32,9.88,9.89,128890,0
2016-06-06,9.95,10.9,9.88,10.85,209825,0
2016-06-07,10.93,10.99,10.76,10.89,141258,0
2016-06-08,10.95,11.05,10.77,10.91,178026,0
2016-06-09,10.81,11,10.77,10.91,72338,0
2016-06-10,10.72,10.86,10.45,10.49,58027,0
2016-06-13,10.38,10.74,9.96,10,132892,0
2016-06-14,10,10.165,9.61,10.03,193779,0
2016-06-15,10.11,10.16,9.73,9.75,94130,0
2016-06-16,9.68,9.8,9.52,9.78,86676,0
2016-06-17,9.79,10.04,9.46,9.48,418057,0
2016-06-20,9.59,10.13,9.58,9.79,80476,0
2016-06-21,9.86,9.86,9.52,9.62,57670,0
2016-06-22,9.63,10.085,9.51,9.64,124427,0
2016-06-23,9.8,10.14,9.76,10.09,108064,0
2016-06-24,9.57,9.91,9.25,9.4,113474,0
2016-06-27,9.22,9.22,8.65,8.73,268402,0
2016-06-28,8.81,9.1,8.81,8.96,86052,0
2016-06-29,9.13,9.13,8.78,8.99,108727,0
2016-06-30,9.18,9.35,8.85,9.03,58512,0
2016-07-01,9.03,9.37,8.79,9.28,37832,0
2016-07-05,9.2,9.2,8.79,8.87,74003,0
2016-07-06,8.81,8.95,8.62,8.8,72332,0
2016-07-07,8.84,9.19,8.77,9.1,85481,0
2016-07-08,9.15,9.65,8.95,9.64,110163,0
2016-07-11,9.7,9.99,9.7,9.97,69272,0
2016-07-12,10.01,10.24,10.01,10.08,100066,0
2016-07-13,10.12,10.2,9.69,9.72,125853,0
2016-07-14,9.79,9.79,9.201,9.745,83871,0
2016-07-15,9.82,9.82,9.41,9.68,131867,0
2016-07-18,9.65,9.85,9.035,9.64,184221,0
2016-07-19,9.64,9.95,9.64,9.82,86834,0
2016-07-20,9.87,10.13,9.7501,10.11,67484,0
2016-07-21,10.12,10.23,9.81,9.84,46755,0
2016-07-22,9.84,9.94,9.72,9.9,34813,0
2016-07-25,9.92,9.97,9.71,9.77,113858,0
2016-07-26,9.79,10.2425,9.4,10.21,113553,0
2016-07-27,10.23,10.54,10.16,10.51,94464,0
2016-07-28,10.49,10.72,9.7,10.56,137142,0
2016-07-29,10.51,10.87,9.81,10.55,200463,0
2016-08-01,10.59,10.93,9.615,10.28,117028,0
2016-08-02,10.27,10.59,9.7,10.38,90356,0
2016-08-03,10.28,10.58,9.95,10.45,105486,0
2016-08-04,10.45,10.94,10.35,10.72,95230,0
2016-08-05,9,9.59,8.81,9.12,907649,0
2016-08-08,9.18,9.29,8.78,8.96,205989,0
2016-08-09,8.97,9.15,8.9258,9.05,238644,0
2016-08-10,9.04,9.075,8.85,8.99,124506,0
2016-08-11,9.05,9.089,8.82,8.88,133406,0
2016-08-12,8.88,9.04,8.7,9,152745,0
2016-08-15,9.01,9.265,8.97,9.07,81397,0
2016-08-16,9.01,9.22,8.88,8.88,117563,0
2016-08-17,8.64,9.31,8.54,9.2,975359,0
2016-08-18,9.23,9.53,9.05,9.26,104947,0
2016-08-19,9.22,9.2612,9,9.21,131691,0
2016-08-22,9.22,9.53,8.988,9.4,95567,0
2016-08-23,9.43,9.47,9.22,9.32,147257,0
2016-08-24,9.11,9.35,9,9.06,223940,0
2016-08-25,9.06,9.33,9.06,9.18,138792,0
2016-08-26,9.17,9.47,9.12,9.34,134361,0
2016-08-29,9.37,9.65,9.27,9.47,87670,0
2016-08-30,9.44,9.52,9.25,9.28,70644,0
2016-08-31,9.23,9.39,9.1,9.11,237184,0
2016-09-01,9.1,9.15,8.77,8.79,138739,0
2016-09-02,8.82,9.11,8.76,8.8,117494,0
2016-09-06,8.8,9.07,8.66,8.66,141561,0
2016-09-07,8.66,8.925,8.66,8.91,103191,0
2016-09-08,8.92,9.05,8.84,8.9,66245,0
2016-09-09,8.82,8.82,8.26,8.27,118244,0
2016-09-12,8.24,8.39,8.11,8.16,110681,0
2016-09-13,8.03,8.1,7.77,7.88,248195,0
2016-09-14,7.83,8.05,7.76,7.89,147774,0
2016-09-15,7.89,8.03,7.84,7.96,93405,0
2016-09-16,7.97,8.11,7.86,8.08,151006,0
2016-09-19,8.08,8.22,8.02,8.13,64168,0
2016-09-20,8.18,8.77,8.18,8.35,91367,0
2016-09-21,8.37,8.54,8.15,8.36,67935,0
2016-09-22,8.44,8.66,8.34,8.63,79962,0
2016-09-23,8.59,8.67,8.17,8.57,60125,0
2016-09-26,8.52,8.67,8.39,8.45,40750,0
2016-09-27,8.63,8.63,8.37,8.55,54389,0
2016-09-28,8.55,8.63,8.34,8.58,85616,0
2016-09-29,8.53,8.6,8.38,8.39,27640,0
2016-09-30,8.43,8.55,7.95,8,155755,0
2016-10-03,7.98,8,7.85,8,159630,0
2016-10-04,8,8.08,7.9,7.98,62755,0
2016-10-05,8,8.06,7.97,7.98,118385,0
2016-10-06,7.98,8,7.76,7.85,71026,0
2016-10-07,7.865,7.92,7.7,7.75,38106,0
2016-10-10,7.77,7.95,7.61,7.71,50921,0
2016-10-11,7.65,7.65,7.325,7.34,154904,0
2016-10-12,7.31,7.4,7.01,7.06,163062,0
2016-10-13,5.25,5.5,4.65,4.655,3568581,0
2016-10-14,4.7,4.86,4.41,4.47,609232,0
2016-10-17,4.6,4.61,4.31,4.34,344223,0
2016-10-18,4.39,4.87,4.352,4.66,536103,0
2016-10-19,4.69,5.26,4.5278,4.99,560724,0
2016-10-20,5.04,5.6099,5.04,5.57,560691,0
2016-10-21,5.62,5.64,4.83,5.03,607577,0
2016-10-24,5.07,5.1,4.91,5.01,210990,0
2016-10-25,4.98,4.98,4.67,4.7,263410,0
2016-10-26,4.67,4.68,4.5,4.64,184011,0
2016-10-27,4.63,4.64,4.45,4.48,112302,0
2016-10-28,4.47,4.74,4.43,4.45,237709,0
2016-10-31,4.48,4.68,4.37,4.63,171840,0
2016-11-01,4.65,4.81,4.36,4.54,275528,0
2016-11-02,4.54,4.55,4.35,4.49,170792,0
2016-11-03,4.48,4.56,4.38,4.46,569371,0
2016-11-04,4.5,5.42,4.35,4.41,464674,0
2016-11-07,4.58,4.58,4.335,4.46,303696,0
2016-11-08,4.56,5.14,4.52,4.99,294185,0
2016-11-09,4.93,5.37,4.93,5.36,244360,0
2016-11-10,5.11,5.925,5.11,5.85,494390,0
2016-11-11,5.9,6.45,5.7,6.35,400053,0
2016-11-14,6.5,6.5098,6.01,6.06,300030,0
2016-11-15,5.99,6.14,5.73,6.04,210560,0
2016-11-16,6.01,6.09,5.8485,6.02,206628,0
2016-11-17,6.01,6.18,5.98,6,149215,0
2016-11-18,6.04,6.18,5.96,6.12,197133,0
2016-11-21,6.13,6.42,5.98,6.27,174532,0
2016-11-22,6.28,6.29,5.71,5.81,193169,0
2016-11-23,5.75,6.14,5.55,6.1,202327,0
2016-11-25,6.1,6.17,5.97,6.02,123871,0
2016-11-28,6.02,6.14,5.92,6.08,185018,0
2016-11-29,6.06,6.13,6.01,6.05,155451,0
2016-11-30,6.17,6.51,6.15,6.43,412528,0
2016-12-01,6.5,6.81,6.2,6.48,474298,0
2016-12-02,6.39,6.83,6.31,6.68,231999,0
2016-12-05,6.95,7.39,6.93,6.98,435017,0
2016-12-06,7.05,7.23,6.95,7.11,224215,0
2016-12-07,7.12,7.12,6.7,7.04,261058,0
2016-12-08,7.04,7.165,6.96,7.15,175090,0
2016-12-09,7.22,7.4,6.97,7.36,183277,0
2016-12-12,7.35,7.39,7.2,7.29,148289,0
2016-12-13,7.19,7.55,7.19,7.33,174613,0
2016-12-14,7.31,7.45,7.2101,7.41,215953,0
2016-12-15,7.45,8.05,7.45,7.92,195520,0
2016-12-16,7.96,8.265,7.9,8.12,450791,0
2016-12-19,8.2,8.31,7.91,8,217755,0
2016-12-20,8.01,8.17,7.67,7.98,247626,0
2016-12-21,7.94,7.98,7.38,7.4,257756,0
2016-12-22,7.49,7.53,7.06,7.19,271769,0
2016-12-23,7.23,7.5,7.19,7.48,278937,0
2016-12-27,7.5,7.82,7.41,7.59,137781,0
2016-12-28,7.63,7.6558,7.3,7.4,143980,0
2016-12-29,7.38,7.47,7.16,7.21,110272,0
2016-12-30,7.26,7.3,7.16,7.28,92983,0
2017-01-03,7.43,7.72,7.29,7.59,145607,0
2017-01-04,7.64,8.215,7.62,8.14,177720,0
2017-01-05,8.06,8.2,7.81,7.9,451242,0
2017-01-06,7.91,8.15,7.91,8.05,233183,0
2017-01-09,8.18,8.69,7.95,8.33,401212,0
2017-01-10,8.17,8.24,7.53,8.01,323483,0
2017-01-11,7.88,8.07,7.72,7.94,152473,0
2017-01-12,7.96,7.96,7.7,7.76,179706,0
2017-01-13,7.74,8.04,7.68,7.78,159803,0
2017-01-17,7.74,7.81,7.49,7.57,139465,0
2017-01-18,7.59,7.71,7.37,7.38,163191,0
2017-01-19,7.5,7.53,6.77,6.78,334634,0
2017-01-20,6.84,6.85,6.57,6.6,221770,0
2017-01-23,6.6,6.75,6.49,6.54,305563,0
2017-01-24,6.55,6.56,5.775,6.31,787005,0
2017-01-25,6.41,6.71,6.24,6.29,176609,0
2017-01-26,6.3,6.39,6.07,6.12,92798,0
2017-01-27,6.1,6.31,6.0536,6.23,76094,0
2017-01-30,6.16,6.16,5.92,6.03,100392,0
2017-01-31,6,6.395,5.96,6.34,81223,0
2017-02-01,6.38,6.58,6.3,6.42,133057,0
2017-02-02,6.4,6.4,6.14,6.2,94098,0
2017-02-03,6.27,6.45,6.11,6.12,137311,0
2017-02-06,6.12,6.21,6.03,6.1,71142,0
2017-02-07,6.17,6.36,6,6.14,128394,0
2017-02-08,6.1,6.34,5.94,6.22,196056,0
2017-02-09,6,6.18,5.71,6.04,235348,0
2017-02-10,6.06,6.22,5.93,5.94,209477,0
2017-02-13,5.99,6.16,5.865,6.16,572997,0
2017-02-14,6.15,6.79,6.14,6.73,162719,0
2017-02-15,6.68,6.84,6.46,6.74,120768,0
2017-02-16,6.73,6.93,6.605,6.87,153631,0
2017-02-17,6.89,6.89,6.57,6.59,116348,0
2017-02-21,6.7,6.92,6.59,6.83,287524,0
2017-02-22,7.02,7.04,6.57,6.8,181343,0
2017-02-23,6.8,6.84,6.71,6.81,115618,0
2017-02-24,6.78,7.05,6.76,6.98,82177,0
2017-02-27,6.99,7.05,6.88,6.88,112390,0
2017-02-28,6.86,6.93,6.55,6.56,82552,0
2017-03-01,6.65,6.86,6.53,6.78,72814,0
2017-03-02,6.78,6.82,6.33,6.35,125045,0
2017-03-03,6.35,6.36,5.85,5.99,702295,0
2017-03-06,5.94,6.06,5.89,5.92,398504,0
2017-03-07,5.9,5.95,5.44,5.46,107895,0
2017-03-08,5.5,5.53,5.11,5.12,208916,0
2017-03-09,5.11,5.21,4.89,4.92,235104,0
2017-03-10,4.97,5.14,4.9,5.03,152505,0
2017-03-13,5.06,5.11,4.91,4.95,133382,0
2017-03-14,4.95,5.1,4.75,5.07,165586,0
2017-03-15,5.08,5.38,5.05,5.32,265945,0
2017-03-16,5.35,5.38,4.89,4.9,184391,0
2017-03-17,4.87,5.02,4.84,4.96,205812,0
2017-03-20,4.96,5.25,4.87,5.23,227131,0
2017-03-21,5.24,5.53,5.14,5.48,355080,0
2017-03-22,5.47,5.48,5,5.25,242845,0
2017-03-23,5.24,5.59,5.171,5.52,175054,0
2017-03-24,5.54,5.75,5.54,5.6,100341,0
2017-03-27,5.52,5.7,5.36,5.6,104896,0
2017-03-28,5.56,5.62,5.46,5.52,136413,0
2017-03-29,5.52,5.795,5.52,5.69,168731,0
2017-03-30,5.69,5.78,5.59,5.66,73127,0
2017-03-31,5.66,5.75,5.6,5.69,88703,0
2017-04-03,5.69,5.75,5.23,5.26,122501,0
2017-04-04,5.25,5.26,4.9,4.97,226213,0
2017-04-05,4.99,5.15,4.8,4.85,694648,0
2017-04-06,4.86,5.28,4.81,5.24,206301,0
2017-04-07,5.22,5.38,5.1,5.16,115027,0
2017-04-10,5.17,5.1701,4.85,4.95,125617,0
2017-04-11,4.95,5.01,4.84,4.95,149944,0
2017-04-12,4.92,4.99,4.715,4.8,111035,0
2017-04-13,4.81,4.81,4.55,4.62,142636,0
2017-04-17,4.67,4.67,4.42,4.5,86718,0
2017-04-18,4.45,4.65,4.37,4.63,125360,0
2017-04-19,4.67,4.94,4.61,4.92,163465,0
2017-04-20,4.94,4.99,4.81,4.85,163961,0
2017-04-21,4.87,5,4.7,4.74,136600,0
2017-04-24,4.84,4.92,4.75,4.8,81069,0
2017-04-25,4.87,5.2,4.87,4.96,108031,0
2017-04-26,5,5.29,4.91,5.19,136148,0
2017-04-27,5.19,5.23,5.02,5.08,309928,0
2017-04-28,5.08,5.37,4.86,4.94,186176,0
2017-05-01,4.96,4.98,4.64,4.89,111619,0
2017-05-02,4.92,5.03,4.84,4.99,175318,0
2017-05-03,4.99,5.07,4.8695,5.03,104166,0
2017-05-04,4.9,5.06,4.9,5.02,179359,0
2017-05-05,4.9,6.07,4.9,5.9,662199,0
2017-05-08,5.81,6.02,5.71,5.84,160997,0
2017-05-09,5.83,6.06,5.76,5.84,183000,0
2017-05-10,5.82,6.04,5.77,5.87,184941,0
2017-05-11,5.82,5.82,5.55,5.59,76312,0
2017-05-12,5.63,5.87,5.63,5.65,180636,0
2017-05-15,5.71,5.96,5.66,5.92,293699,0
2017-05-16,5.92,6.2,5.83,5.95,202928,0
2017-05-17,5.85,5.85,5.35,5.47,200874,0
2017-05-18,5.47,5.57,5.38,5.49,119644,0
2017-05-19,5.47,5.55,5.355,5.46,100047,0
2017-05-22,5.45,5.515,5.26,5.46,88112,0
2017-05-23,5.48,5.5,4.81,4.895,159029,0
2017-05-24,4.9,5.0456,4.8664,4.94,185384,0
2017-05-25,4.96,4.96,4.7,4.73,115782,0
2017-05-26,4.74,4.75,4.56,4.63,119737,0
2017-05-30,4.63,4.63,4.44,4.6,280955,0
2017-05-31,4.64,4.68,4.49,4.53,891466,0
2017-06-01,4.53,4.92,4.53,4.84,469501,0
2017-06-02,4.88,5.07,4.8,4.85,321166,0
2017-06-05,4.85,4.96,4.58,4.59,227562,0
2017-06-06,4.53,4.72,4.42,4.46,236332,0
2017-06-07,4.5,4.605,3.98,3.99,368551,0
2017-06-08,4.13,4.2,3.9,3.92,259671,0
2017-06-09,3.92,3.97,3.67,3.75,398263,0
2017-06-12,3.77,3.86,3.67,3.76,317499,0
2017-06-13,3.8,4.01,3.71,3.92,106766,0
2017-06-14,3.95,4.04,3.74,3.84,91935,0
2017-06-15,3.84,3.9,3.74,3.83,80795,0
2017-06-16,3.8,4.02,3.56,3.66,193907,0
2017-06-19,3.71,3.85,3.54,3.77,162640,0
2017-06-20,3.78,3.97,3.69,3.77,60722,0
2017-06-21,3.77,3.93,3.76,3.85,86820,0
2017-06-22,3.87,4.13,3.85,4.1,148889,0
2017-06-23,4.11,4.31,3.8,3.9,350286,0
2017-06-26,3.92,3.95,3.75,3.86,119406,0
2017-06-27,3.83,3.97,3.78,3.83,66741,0
2017-06-28,3.87,4.13,3.82,4.02,181380,0
2017-06-29,4,4.15,3.84,4.04,169745,0
2017-06-30,4.03,4.15,3.97,4.04,109361,0
2017-07-03,4.06,4.28,4.01,4.12,37909,0
2017-07-05,4.12,4.12,3.72,3.77,163883,0
2017-07-06,3.83,3.88,3.67,3.8,132725,0
2017-07-07,3.8,3.96,3.79,3.9,58739,0
2017-07-10,3.96,4.11,3.81,3.95,188220,0
2017-07-11,4.02,4.255,3.94,4.05,83072,0
2017-07-12,4.09,4.29,3.97,4.18,59109,0
2017-07-13,4.17,4.29,4.07,4.23,76003,0
2017-07-14,4.25,4.34,4.22,4.24,104944,0
2017-07-17,4.26,4.3,4.13,4.2,201093,0
2017-07-18,4.18,4.26,3.85,3.86,164501,0
2017-07-19,3.87,4.1,3.85,3.88,79816,0
2017-07-20,3.88,3.94,3.76,3.9,45282,0
2017-07-21,3.97,3.97,3.67,3.72,283406,0
2017-07-24,3.77,3.78,3.45,3.72,167507,0
2017-07-25,3.73,3.79,3.62,3.73,86351,0
2017-07-26,3.72,3.83,3.63,3.77,99201,0
2017-07-27,3.78,3.97,3.71,3.86,138647,0
2017-07-28,3.86,3.95,3.7397,3.87,63163,0
2017-07-31,3.9,3.96,3.69,3.76,139448,0
2017-08-01,3.77,3.84,3.39,3.43,202994,0
2017-08-02,3.55,3.55,2.85,3.25,517760,0
2017-08-03,3.21,3.279,3,3.11,128664,0
2017-08-04,3.35,3.615,3.135,3.15,1171253,0
2017-08-07,3.16,3.19,2.7,2.71,417071,0
2017-08-08,2.75,3.12,2.515,3.09,873968,0
2017-08-09,3.12,3.36,3.08,3.2,345993,0
2017-08-10,3.16,3.68,3.15,3.38,9632019,0
2017-08-11,3.37,3.5418,3.3127,3.51,272468,0
2017-08-14,3.55,3.7,3.47,3.61,283218,0
2017-08-15,3.63,3.63,3.39,3.55,180902,0
2017-08-16,3.56,3.6846,3.4801,3.64,160768,0
2017-08-17,3.6,3.69,3.54,3.6,358897,0
2017-08-18,3.56,3.77,3.52,3.64,240568,0
2017-08-21,3.65,3.7797,3.57,3.76,258937,0
2017-08-22,3.76,3.85,3.52,3.55,142049,0
2017-08-23,3.52,3.6185,3.41,3.55,128854,0
2017-08-24,3.56,3.68,3.41,3.67,102945,0
2017-08-25,3.6856,4.25,3.6188,4.22,380891,0
2017-08-28,4.23,4.48,4.11,4.41,169313,0
2017-08-29,4.41,4.43,4.21,4.34,159372,0
2017-08-30,4.32,4.46,4.29,4.34,163836,0
2017-08-31,4.36,4.61,4.33,4.58,214257,0
2017-09-01,4.56,4.78,4.56,4.71,189879,0
2017-09-05,4.72,4.88,4.66,4.85,205090,0
2017-09-06,4.89,5.22,4.79,5.13,163750,0
2017-09-07,5.12,5.3,5,5.25,155542,0
2017-09-08,5.2,5.33,5.111,5.33,165614,0
2017-09-11,5.38,5.43,5.121,5.25,136533,0
2017-09-12,5.25,5.45,5.17,5.28,252216,0
2017-09-13,5.28,5.465,5.16,5.44,143917,0
2017-09-14,5.39,5.45,4.96,5.26,233546,0
2017-09-15,5.25,5.31,5.09,5.2,406503,0
2017-09-18,5.18,5.32,5.15,5.2,169877,0
2017-09-19,5.18,5.29,4.93,4.96,202758,0
2017-09-20,4.97,5.29,4.97,5.13,252960,0
2017-09-21,5.14,5.14,4.86,4.93,156644,0
2017-09-22,4.92,5.1999,4.861,5.15,151771,0
2017-09-25,5.15,5.19,5.005,5.08,99722,0
2017-09-26,5.08,5.21,5,5.17,212564,0
2017-09-27,5.25,5.55,5.1,5.48,251178,0
2017-09-28,5.49,5.6,5.16,5.2,151119,0
2017-09-29,5.21,5.27,5.01,5.04,257716,0
2017-10-02,5.09,5.22,5,5.2,348191,0
2017-10-03,5.22,5.39,4.7906,5.2,186162,0
2017-10-04,5.17,5.26,4.8,4.86,252941,0
2017-10-05,4.87,4.97,4.67,4.69,170550,0
2017-10-06,4.71,4.78,4.61,4.7,95460,0
2017-10-09,4.67,4.85,4.54,4.57,140606,0
2017-10-10,4.6,4.65,4.52,4.58,153674,0
2017-10-11,4.56,4.68,4.525,4.62,148645,0
2017-10-12,4.65,4.85,4.58,4.77,145346,0
2017-10-13,4.75,4.79,4.67,4.67,82231,0
2017-10-16,4.68,4.72,4.47,4.64,254739,0
2017-10-17,4.65,4.8,4.555,4.69,206362,0
2017-10-18,4.7,4.87,4.65,4.68,175920,0
2017-10-19,4.67,4.83,4.43,4.46,322596,0
2017-10-20,4.52,5.16,4.47,5.03,746453,0
2017-10-23,5.1,5.55,4.84,5.47,583533,0
2017-10-24,5.53,5.79,5.3,5.62,545599,0
2017-10-25,5.65,5.92,5.25,5.55,381805,0
2017-10-26,5.58,6.05,5.1,5.94,448172,0
2017-10-27,5.92,6.24,5.6698,6.02,222887,0
2017-10-30,6.02,6.19,5.68,5.77,272820,0
2017-10-31,5.77,5.94,5.6803,5.8,221189,0
2017-11-01,5.85,5.93,5.68,5.7,243769,0
2017-11-02,5.71,6.1013,5.68,5.79,154735,0
2017-11-03,5.5,6,4.62,5.8,505435,0
2017-11-06,5.68,6.04,5.3701,5.445,369919,0
2017-11-07,5.49,5.5,5.12,5.28,331843,0
2017-11-08,5.25,5.48,5.21,5.46,127379,0
2017-11-09,5.38,5.45,4.96,5.23,263865,0
2017-11-10,5.19,5.3806,5.1414,5.24,110438,0
