Date,Open,High,Low,Close,Volume,OpenInt
2011-08-01,9.04,9.05,9,9.05,42661,0
2011-08-02,9.05,9.34,9,9.05,202557,0
2011-08-03,9.02,9.02,9,9,19683,0
2011-08-04,9,9.01,9,9,41595,0
2011-08-05,9,9.05,8.95,8.95,229940,0
2011-08-08,8.9,8.95,8.75,8.8,26802,0
2011-08-09,8.75,8.75,8.3,8.43,24705,0
2011-08-10,8.59,8.59,8.35,8.35,4300,0
2011-08-11,8.35,8.45,8.2,8.28,6400,0
2011-08-12,8.2,8.29,8.15,8.16,3324,0
2011-08-15,8.43,8.6,8.14,8.6,19640,0
2011-08-16,8.49,8.59,8.21,8.37,3798,0
2011-08-17,8.4,8.56,8.4,8.51,3312,0
2011-08-18,8.58,8.58,8.17,8.52,8752,0
2011-08-19,8.46,8.73,7.81,7.98,74547,0
2011-08-22,8.01,8.05,7.62,7.91,12110,0
2011-08-23,8.48,8.48,7.85,8.23,28568,0
2011-08-24,8.55,8.55,8.24,8.48,3269,0
2011-08-25,8.5,8.68,8.32,8.38,12999,0
2011-08-26,8.27,8.27,8,8.1,7864,0
2011-08-29,8.25,8.35,7.51,7.97,24439,0
2011-08-30,8.1,8.3,8,8,3500,0
2011-08-31,8,8.13,8,8,5530,0
2011-09-01,8,8.6,8,8.13,12297,0
2011-09-02,8.23,8.51,8.1,8.3,6700,0
2011-09-06,8.08,8.75,8,8.01,9640,0
2011-09-07,8.35,8.56,8.15,8.15,3699,0
2011-09-08,8.12,8.75,8.12,8.74,14461,0
2011-09-09,8.35,8.74,8,8.26,32050,0
2011-09-12,7.97,8.25,7.72,7.9,10700,0
2011-09-13,7.86,8.51,7.85,8.19,6100,0
2011-09-14,8.02,8.15,7.99,8.12,3000,0
2011-09-15,8,8.25,8,8.25,2027,0
2011-09-16,8.64,8.64,7.67,7.71,14742,0
2011-09-19,7.71,8.12,7.63,8.1,3980,0
2011-09-20,8.18,8.18,7.87,8.02,12582,0
2011-09-21,7.86,8.2,7.83,8.02,9600,0
2011-09-22,8.25,8.25,7.72,7.9,11300,0
2011-09-23,7.88,8.09,7.75,8.09,1835,0
2011-09-26,7.75,8.25,7.75,8.25,5840,0
2011-09-27,8.01,8.36,7.84,8.2,2634,0
2011-09-28,8.16,8.16,7.87,7.91,3400,0
2011-09-29,7.9,7.99,6.85,7.48,23717,0
2011-09-30,7.24,8.12,6.99,6.99,269523,0
2011-10-03,6.96,7.5,5.59,6.07,82651,0
2011-10-04,5.7,6.42,5.7,5.74,92273,0
2011-10-05,5.77,5.77,5.08,5.6,14534,0
2011-10-06,5.6,5.65,5.09,5.49,22637,0
2011-10-07,5.69,5.69,5.02,5.2,14189,0
2011-10-10,5.31,5.31,4.82,5.2,23986,0
2011-10-11,5.08,5.25,4.53,4.77,21901,0
2011-10-12,4.9,5.07,4.63,4.83,40935,0
2011-10-13,4.8,5.36,4.8,5.33,10315,0
2011-10-14,5.36,5.88,4.97,5.48,9805,0
2011-10-17,5.61,5.7,4.6,5.01,31387,0
2011-10-18,5.39,5.49,5,5.24,23616,0
2011-10-19,5.2,5.97,5.19,5.6,26207,0
2011-10-20,5.78,5.99,5.51,5.94,4029,0
2011-10-21,6.09,7.48,6.09,7.25,18937,0
2011-10-24,7,7.75,7,7.6,41323,0
2011-10-25,7.58,7.6,7.11,7.53,17715,0
2011-10-26,7.55,7.75,7.36,7.75,14950,0
2011-10-27,7.25,8.68,7.25,8.68,24389,0
2011-10-28,8.65,8.91,8.25,8.8,11200,0
2011-10-31,8.8,8.99,7.62,8.99,36724,0
2011-11-01,8.23,8.68,8.23,8.38,8130,0
2011-11-02,8.34,8.7,8.34,8.67,10551,0
2011-11-03,8.71,8.8,8.54,8.8,13169,0
2011-11-04,8.75,8.8,8.6,8.8,3903,0
2011-11-07,8.34,8.67,6.81,8.53,13989,0
2011-11-08,7.95,8.98,7.95,8.91,4259,0
2011-11-09,8.68,8.68,7.53,7.6,16374,0
2011-11-10,7.33,7.91,7.33,7.91,4648,0
2011-11-11,7.7,8.24,7.7,8.24,11297,0
2011-11-14,8.19,8.19,7.85,8.07,6168,0
2011-11-15,8.07,8.15,7.98,8.15,5992,0
2011-11-16,8.2,8.2,7.97,7.97,4932,0
2011-11-17,7.9,7.98,7.9,7.93,3457,0
2011-11-18,8.02,8.02,7.35,7.6,31016,0
2011-11-21,7.4,7.61,7.2,7.6,11847,0
2011-11-22,7.2,7.32,7.02,7.02,1711,0
2011-11-23,7.06,7.51,7,7.13,12252,0
2011-11-25,7.25,7.27,6.58,6.81,5847,0
2011-11-28,6.85,6.85,5.81,6.13,31352,0
2011-11-29,6.21,7.15,5.94,5.97,24679,0
2011-11-30,5.95,6.6,4.99,5.21,56636,0
2011-12-01,4.62,5.14,4.62,5.05,26198,0
2011-12-02,5,5.27,4.99,5.06,35636,0
2011-12-05,5,5.4,4.99,5,45064,0
2011-12-06,5,5.19,4.95,4.96,10243,0
2011-12-07,5,5.03,4.95,4.96,17218,0
2011-12-08,5.18,5.19,4.95,4.96,28058,0
2011-12-09,5,5.09,4.96,5,13081,0
2011-12-12,4.92,4.94,4.71,4.75,15490,0
2011-12-13,4.75,4.83,4.6,4.61,19162,0
2011-12-14,4.61,4.86,4.55,4.75,29610,0
2011-12-15,4.75,4.89,4.71,4.75,30097,0
2011-12-16,4.75,4.78,4.62,4.75,87681,0
2011-12-19,4.75,4.76,4.44,4.45,23046,0
2011-12-20,4.5,5.26,4.4,5.25,56959,0
2011-12-21,4.97,5,4.53,4.62,18471,0
2011-12-22,4.5,5.24,4.37,4.5,32176,0
2011-12-23,4.5,4.5,4.47,4.5,6870,0
2011-12-27,4.5,4.5,4.4,4.5,9923,0
2011-12-28,4.27,4.36,4.2,4.22,10045,0
2011-12-29,4.2,4.21,4.06,4.19,7090,0
2011-12-30,4.2,4.2,3.86,4,30192,0
2012-01-03,4.07,4.37,4.05,4.2,45532,0
2012-01-04,4.25,4.25,3.9,3.96,3092,0
2012-01-05,3.97,4.2,3.9,4.04,7285,0
2012-01-06,3.81,4.08,3.81,4.08,8547,0
2012-01-09,4.1,4.96,3.89,3.98,26486,0
2012-01-10,3.9,4,3.63,3.7,26280,0
2012-01-11,3.7,3.7,3.57,3.65,30321,0
2012-01-12,3.68,3.68,3.47,3.62,7185,0
2012-01-13,3.64,3.65,3.5,3.55,10298,0
2012-01-17,3.66,3.66,3.14,3.35,43806,0
2012-01-18,3.45,3.45,3.05,3.07,66618,0
2012-01-19,3.16,3.39,3.15,3.29,70575,0
2012-01-20,3.49,3.99,3.49,3.98,65036,0
2012-01-23,4.4,4.49,3.8,4,36018,0
2012-01-24,3.77,3.99,3.67,3.84,28994,0
2012-01-25,3.67,3.99,3.65,3.85,7666,0
2012-01-26,3.87,3.98,3.64,3.64,41560,0
2012-01-27,3.73,3.86,3.64,3.74,25842,0
2012-01-30,3.71,4,3.71,3.91,64357,0
2012-01-31,4.1,4.1,3.92,3.97,27814,0
2012-02-01,3.85,3.9,3.65,3.81,35028,0
2012-02-02,3.76,3.87,3.68,3.71,11044,0
2012-02-03,3.75,4.09,3.67,4.07,34774,0
2012-02-06,3.75,4.06,3.75,3.95,21152,0
2012-02-07,4,4.03,3.84,4,6083,0
2012-02-08,3.93,4.12,3.93,4.02,24003,0
2012-02-09,3.9,4.2,3.9,4.11,69447,0
2012-02-10,4.07,4.51,3.97,4.2,79359,0
2012-02-13,4.22,4.22,3.9,4,37606,0
2012-02-14,4,4.11,3.76,3.77,26979,0
2012-02-15,3.8,4.08,3.78,3.8,33310,0
2012-02-16,3.8,3.86,3.65,3.72,69559,0
2012-02-17,3.65,3.76,3.27,3.36,142611,0
2012-02-21,3.43,3.58,3.2,3.32,33771,0
2012-02-22,3.3,3.31,3.06,3.13,25497,0
2012-02-23,3.2,3.72,3.05,3.48,172075,0
2012-02-24,3.45,3.55,3.35,3.5,38346,0
2012-02-27,3.49,3.6,3.4,3.58,36087,0
2012-02-28,3.6,3.65,3.5,3.59,33150,0
2012-02-29,3.63,3.63,3.42,3.45,29937,0
2012-03-01,3.5,3.6,3.36,3.57,24687,0
2012-03-02,3.46,3.59,3.43,3.44,18279,0
2012-03-05,3.37,3.45,3.35,3.4,28733,0
2012-03-06,3.39,3.4,3.26,3.33,39612,0
2012-03-07,3.55,3.55,3.32,3.45,93880,0
2012-03-08,3.47,3.6,3.36,3.45,76319,0
2012-03-09,3.49,3.63,3.39,3.5,89745,0
2012-03-12,3.56,3.75,3.48,3.62,95517,0
2012-03-13,3.51,3.59,3.43,3.49,70874,0
2012-03-14,3.55,3.65,3.47,3.51,62437,0
2012-03-15,3.45,3.65,3.38,3.62,85368,0
2012-03-16,3.62,4.1,3.57,3.85,194874,0
2012-03-19,3.86,3.95,3.8,3.9,52734,0
2012-03-20,3.87,3.87,3.79,3.79,37515,0
2012-03-21,3.8,3.88,3.65,3.73,242864,0
2012-03-22,3.71,3.78,3.61,3.7,42957,0
2012-03-23,3.71,3.84,3.61,3.82,128691,0
2012-03-26,3.81,3.82,3.65,3.7,73570,0
2012-03-27,3.7,3.74,3.64,3.66,52589,0
2012-03-28,3.64,3.68,3.51,3.54,164406,0
2012-03-29,3.8,3.85,3.65,3.69,292661,0
2012-03-30,3.7,4.21,3.7,4.14,814522,0
2012-04-02,4.26,4.34,4.01,4.09,482911,0
2012-04-03,4.11,4.35,4.05,4.3,309577,0
2012-04-04,4.3,4.39,4.15,4.24,223424,0
2012-04-05,4.19,4.23,4,4.07,180928,0
2012-04-09,4,4,3.57,3.84,339435,0
2012-04-10,3.82,3.84,3.51,3.55,187181,0
2012-04-11,3.56,3.74,3.54,3.54,123504,0
2012-04-12,3.59,3.75,3.56,3.74,60099,0
2012-04-13,3.63,3.72,3.6,3.66,79881,0
2012-04-16,3.69,3.94,3.66,3.8,204537,0
2012-04-17,3.75,3.9,3.67,3.79,124503,0
2012-04-18,3.78,3.78,3.7,3.7,49055,0
2012-04-19,3.7,3.81,3.7,3.72,53367,0
2012-04-20,3.76,3.85,3.75,3.84,54862,0
2012-04-23,3.81,3.95,3.77,3.91,111454,0
2012-04-24,3.89,4.18,3.89,4.05,286964,0
2012-04-25,4.26,4.3,4.11,4.23,292029,0
2012-04-26,4.25,4.25,4.05,4.11,321347,0
2012-04-27,4.09,4.25,4.07,4.16,250220,0
2012-04-30,4.14,4.2,4.1,4.2,100675,0
2012-05-01,4.14,4.19,4.05,4.11,57923,0
2012-05-02,4.1,4.2,4.08,4.14,76384,0
2012-05-03,4.18,4.18,3.86,3.86,272368,0
2012-05-04,3.87,3.88,3.59,3.61,349383,0
2012-05-07,3.64,3.71,3.56,3.62,289986,0
2012-05-08,3.65,3.71,3.6,3.61,174612,0
2012-05-09,3.6,3.64,3.5,3.5,251953,0
2012-05-10,3.73,3.73,3.5,3.51,153756,0
2012-05-11,3.6,3.74,3.53,3.67,239623,0
2012-05-14,4.2,4.27,3.9,4,2595178,0
2012-05-15,4.08,4.15,3.95,4.05,743941,0
2012-05-16,4.04,4.1,3.61,3.68,909513,0
2012-05-17,3.74,3.95,3.7,3.94,286803,0
2012-05-18,4,4,3.7,3.8,208629,0
2012-05-21,3.73,3.88,3.63,3.73,262962,0
2012-05-22,3.77,3.89,3.72,3.82,271373,0
2012-05-23,3.84,3.9,3.75,3.8,141241,0
2012-05-24,3.78,4.05,3.78,4,316398,0
2012-05-25,4,4.04,3.95,4.02,249963,0
2012-05-29,4.14,4.18,3.98,4.01,607138,0
2012-05-30,4.07,4.07,3.82,3.89,333377,0
2012-05-31,3.94,4.0836,3.81,4,329426,0
2012-06-01,3.96,3.96,3.8,3.81,227404,0
2012-06-04,3.84,3.84,3.68,3.74,224391,0
2012-06-05,3.75,3.99,3.74,3.91,172634,0
2012-06-06,3.97,4,3.92,3.98,107474,0
2012-06-07,4,4.01,3.92,3.94,174462,0
2012-06-08,3.92,4.01,3.9,3.95,200464,0
2012-06-11,4,4.01,3.92,3.97,420450,0
2012-06-12,4,4.21,3.94,4.21,759527,0
2012-06-13,4.25,4.73,4.25,4.52,1659824,0
2012-06-14,4.49,4.6,4.35,4.59,545411,0
2012-06-15,4.56,4.69,4.5,4.67,433725,0
2012-06-18,4.75,4.85,4.6,4.74,672762,0
2012-06-19,4.82,4.85,4.72,4.75,544355,0
2012-06-20,4.73,4.78,4.65,4.75,364269,0
2012-06-21,4.75,5,4.7,4.99,831116,0
2012-06-22,5.09,5.5,5.02,5.27,3140289,0
2012-06-25,5.2,6.27,5.2,6.22,2069292,0
2012-06-26,6.28,7.05,6.16,6.39,3465303,0
2012-06-27,6.46,6.68,5.73,6.36,1666564,0
2012-06-28,6.33,6.88,6.18,6.85,1146053,0
2012-06-29,7.25,7.47,7.01,7.13,2183682,0
2012-07-02,7.5,8.45,7.27,8.3,4101468,0
2012-07-03,8.4,8.72,8.07,8.25,2169585,0
2012-07-05,8.03,8.16,7.65,7.89,1583884,0
2012-07-06,8.18,8.35,7.8,7.98,1014162,0
2012-07-09,8,8,7.18,7.61,1606166,0
2012-07-10,7.69,7.77,7.07,7.21,1457613,0
2012-07-11,7.18,7.45,6.92,7.42,1128734,0
2012-07-12,7.42,7.59,7.06,7.16,716806,0
2012-07-13,7.19,7.5,7.16,7.25,680585,0
2012-07-16,7.25,7.5,7.15,7.33,623600,0
2012-07-17,7.38,7.6,7.17,7.27,886263,0
2012-07-18,7.38,7.5,6.95,7.24,1332936,0
2012-07-19,7.3,7.33,7.05,7.12,479990,0
2012-07-20,7.12,7.39,7.07,7.2,782125,0
2012-07-23,7.4,7.89,7.3,7.7,2575606,0
2012-07-24,8.15,8.15,7.4,7.56,1656702,0
2012-07-25,7.76,7.79,7,7.62,2394183,0
2012-07-26,7.5,7.8,7.16,7.64,2930602,0
2012-07-27,6.8,6.96,5.75,6.31,5995279,0
2012-07-30,6.09,6.21,5.7,5.8,2678178,0
2012-07-31,5.62,5.85,5.59,5.71,1514088,0
2012-08-01,5.45,5.5,4.9,5.13,2946023,0
2012-08-02,5.09,5.15,4.94,5.08,1335714,0
2012-08-03,5.15,5.23,5.07,5.161,950994,0
2012-08-06,5.15,5.2,5.08,5.2,802924,0
2012-08-07,5.46,5.46,5.08,5.17,819178,0
2012-08-08,5,5.05,4.56,4.6,1213026,0
2012-08-09,5.27,5.27,4.61,4.75,1753854,0
2012-08-10,5.15,5.15,4.461,4.67,1526357,0
2012-08-13,4.66,4.99,4.66,4.91,1179472,0
2012-08-14,4.82,4.9,4.5,4.52,1192784,0
2012-08-15,4.26,4.62,4.25,4.38,1448822,0
2012-08-16,4.32,4.35,4.16,4.24,1654504,0
2012-08-17,4.24,4.5,4.21,4.48,681888,0
2012-08-20,4.47,4.47,4.08,4.14,455778,0
2012-08-21,4.15,4.23,4,4.09,544249,0
2012-08-22,4.04,4.19,4.03,4.19,519976,0
2012-08-23,4.15,4.23,4.02,4.03,261830,0
2012-08-24,4.02,4.07,3.91,4.04,429109,0
2012-08-27,4.07,4.2,4.0105,4.15,1858224,0
2012-08-28,4.14,4.23,4.08,4.16,796717,0
2012-08-29,4.2,4.21,4.08,4.2,487835,0
2012-08-30,4.18,4.23,4.15,4.23,508961,0
2012-08-31,4.23,4.53,4.23,4.44,909137,0
2012-09-04,4.44,4.47,4.25,4.35,484445,0
2012-09-05,4.35,4.37,4.14,4.24,507965,0
2012-09-06,4.26,4.26,4.15,4.1502,301752,0
2012-09-07,4.15,4.15,4.01,4.06,319068,0
2012-09-10,4.02,4.08,3.85,3.99,372636,0
2012-09-11,4.2,4.2,3.92,4.07,269567,0
2012-09-12,4.07,4.7,4,4.69,1270086,0
2012-09-13,4.67,4.7,4.53,4.6589,352382,0
2012-09-14,4.66,4.78,4.59,4.75,942803,0
2012-09-17,4.74,4.85,4.58,4.81,810800,0
2012-09-18,4.83,4.83,4.57,4.62,346923,0
2012-09-19,4.61,4.64,4.45,4.58,232706,0
2012-09-20,3.41,3.54,3.29,3.48,7171301,0
2012-09-21,3.52,3.52,3.37,3.5,2140884,0
2012-09-24,3.5,3.5,3.45,3.48,1933222,0
2012-09-25,3.48,3.49,3.42,3.47,2085425,0
2012-09-26,3.48,3.49,3.4,3.48,1369409,0
2012-09-27,3.48,3.48,3.36,3.41,1591474,0
2012-09-28,3.5,3.53,3.45,3.5,2614207,0
2012-10-01,3.49,3.5,3.37,3.39,940091,0
2012-10-02,3.4,3.465,3.31,3.33,677601,0
2012-10-03,3.33,3.34,3.15,3.18,796959,0
2012-10-04,3.19,3.24,3.14,3.23,548360,0
2012-10-05,3.26,3.37,3.25,3.34,678572,0
2012-10-08,3.4,3.42,3.37,3.38,1584300,0
2012-10-09,3.4,3.42,3.26,3.33,945705,0
2012-10-10,3.33,3.36,3.29,3.3,1103556,0
2012-10-11,3.35,3.39,3.32,3.37,583924,0
2012-10-12,3.37,3.3999,3.26,3.27,457118,0
2012-10-15,3.34,3.3899,3.3,3.31,612983,0
2012-10-16,3.36,3.36,3.27,3.3,620913,0
2012-10-17,3.31,3.31,3.22,3.22,614689,0
2012-10-18,3.26,3.26,3.21,3.22,330232,0
2012-10-19,3.2,3.215,3.01,3.12,1044017,0
2012-10-22,3.08,3.09,2.91,2.93,778403,0
2012-10-23,2.91,2.91,2.755,2.8,844442,0
2012-10-24,2.8,3,2.8,2.88,739730,0
2012-10-25,2.89,2.9099,2.7,2.74,596953,0
2012-10-26,2.75,2.76,2.66,2.72,830467,0
2012-10-31,2.76,2.765,2.54,2.58,802571,0
2012-11-01,2.58,2.65,2.46,2.47,616800,0
2012-11-02,2.48,2.5,2.311,2.34,1112649,0
2012-11-05,2.35,2.52,2.34,2.44,744545,0
2012-11-06,2.43,2.64,2.4,2.45,1214819,0
2012-11-07,2.44,2.44,2.27,2.28,858354,0
2012-11-08,2.23,2.294,2.03,2.13,1091243,0
2012-11-09,2.15,2.3,2.05,2.29,1053968,0
2012-11-12,2.47,2.64,2.17,2.6,2902736,0
2012-11-13,2.8,2.85,2.324,2.46,2561926,0
2012-11-14,2.43,2.49,2.27,2.3,839224,0
2012-11-15,2.26,2.35,2.15,2.26,1160382,0
2012-11-16,2.23,2.35,2.23,2.29,1016400,0
2012-11-19,2.38,2.38,2.26,2.29,568028,0
2012-11-20,2.29,2.5,2.27,2.49,753230,0
2012-11-21,2.54,2.6,2.49,2.51,563376,0
2012-11-23,2.59,2.6,2.51,2.56,325274,0
2012-11-26,2.61,2.64,2.55,2.64,542113,0
2012-11-27,2.64,2.65,2.55,2.63,542853,0
2012-11-28,2.63,2.64,2.52,2.5903,332858,0
2012-11-29,2.64,2.65,2.535,2.57,730365,0
2012-11-30,2.58,2.79,2.47,2.59,1368070,0
2012-12-03,2.6,2.64,2.46,2.55,534755,0
2012-12-04,2.55,2.59,2.41,2.45,523726,0
2012-12-05,2.4701,2.4701,2.35,2.38,521030,0
2012-12-06,2.39,2.42,2.23,2.28,1090262,0
2012-12-07,2.3,2.3201,2.24,2.25,617792,0
2012-12-10,2.25,2.31,2.24,2.28,787414,0
2012-12-11,2.31,2.4,2.31,2.4,719195,0
2012-12-12,2.4,2.47,2.4,2.41,378869,0
2012-12-13,2.41,2.44,2.39,2.42,316816,0
2012-12-14,2.4,2.44,2.36,2.37,307724,0
2012-12-17,2.38,2.39,2.29,2.33,391267,0
2012-12-18,2.3,2.32,2.279,2.32,404818,0
2012-12-19,2.33,2.36,2.32,2.35,494520,0
2012-12-20,2.36,2.41,2.35,2.4,758697,0
2012-12-21,2.5,2.52,2.32,2.35,1229448,0
2012-12-24,2.35,2.35,2.29,2.34,352122,0
2012-12-26,2.35,2.4,2.28,2.32,483805,0
2012-12-27,2.32,2.38,2.28,2.3,390748,0
2012-12-28,2.29,2.35,2.27,2.3,498184,0
2012-12-31,2.29,2.33,2.28,2.33,465522,0
2013-01-02,2.4,2.43,2.32,2.41,755696,0
2013-01-03,2.4,2.47,2.36,2.41,486728,0
2013-01-04,2.47,2.65,2.39,2.63,926590,0
2013-01-07,2.65,2.78,2.63,2.68,1399007,0
2013-01-08,2.7,2.75,2.53,2.56,623651,0
2013-01-09,2.56,2.5799,2.48,2.57,257013,0
2013-01-10,2.56,2.56,2.45,2.49,518853,0
2013-01-11,2.49,2.5,2.41,2.45,373279,0
2013-01-14,2.48,2.58,2.45,2.55,366300,0
2013-01-15,2.55,2.55,2.45,2.5,320448,0
2013-01-16,2.51,2.57,2.44,2.46,481336,0
2013-01-17,2.46,2.49,2.36,2.38,533668,0
2013-01-18,2.35,2.48,2.35,2.38,459392,0
2013-01-22,2.35,2.41,2.31,2.39,437881,0
2013-01-23,2.4,2.42,2.32,2.36,414000,0
2013-01-24,2.33,2.3899,2.28,2.31,285452,0
2013-01-25,2.34,2.35,2.3,2.35,237443,0
2013-01-28,2.36,2.36,2.23,2.25,826935,0
2013-01-29,2.27,2.27,2.2,2.25,477599,0
2013-01-30,2.28,2.28,2.1825,2.19,310163,0
2013-01-31,2.18,2.19,2.1,2.13,590105,0
2013-02-01,2.14,2.17,2.12,2.14,389980,0
2013-02-04,2.14,2.28,2.14,2.26,495017,0
2013-02-05,2.33,2.47,2.32,2.44,1154221,0
2013-02-06,2.44,2.49,2.29,2.32,645851,0
2013-02-07,2.31,2.34,2.29,2.31,257066,0
2013-02-08,2.31,2.36,2.27,2.31,160896,0
2013-02-11,2.3,2.48,2.28,2.43,655949,0
2013-02-12,2.43,2.52,2.39,2.46,566705,0
2013-02-13,2.5,2.51,2.42,2.44,391313,0
2013-02-14,2.45,2.45,2.39,2.43,303676,0
2013-02-15,2.41,2.46,2.41,2.42,317377,0
2013-02-19,2.4499,2.4499,2.35,2.37,264207,0
2013-02-20,2.36,2.36,2.25,2.25,580834,0
2013-02-21,2.25,2.28,2.12,2.15,510228,0
2013-02-22,2.15,2.17,2.11,2.17,330722,0
2013-02-25,2.18,2.24,2.12,2.12,434465,0
2013-02-26,2.15,2.1899,2.1299,2.15,187243,0
2013-02-27,2.15,2.18,2.13,2.17,230769,0
2013-02-28,2.16,2.2,2.08,2.11,547210,0
2013-03-01,2.07,2.11,1.97,2.01,962998,0
2013-03-04,2.02,2.03,1.97,1.99,494592,0
2013-03-05,1.99,2.08,1.99,2.01,460565,0
2013-03-06,2.02,2.1,1.99,2.05,455083,0
2013-03-07,2.2,2.34,2.15,2.26,1660035,0
2013-03-08,2.29,2.31,2.16,2.21,473134,0
2013-03-11,2.19,2.27,2.18,2.22,394826,0
2013-03-12,2.21,2.25,2.2,2.23,199933,0
2013-03-13,2.25,2.25,2.2,2.22,139500,0
2013-03-14,2.23,2.37,2.22,2.35,749307,0
2013-03-15,2.4,2.53,2.34,2.48,1175518,0
2013-03-18,2.57,2.57,2.16,2.43,852524,0
2013-03-19,2.43,2.59,2.4,2.58,1048372,0
2013-03-20,2.6,2.6,2.45,2.5,510359,0
2013-03-21,2.5,2.6,2.5,2.56,533984,0
2013-03-22,2.56,2.56,2.5,2.52,324159,0
2013-03-25,2.53,2.9,2.53,2.88,2381241,0
2013-03-26,2.93,2.95,2.65,2.75,1616317,0
2013-03-27,2.73,2.85,2.67,2.83,791811,0
2013-03-28,2.85,2.86,2.67,2.71,932641,0
2013-04-01,2.74,2.75,2.47,2.52,969512,0
2013-04-02,2.52,2.53,2.47,2.51,558968,0
2013-04-03,2.49,2.52,2.34,2.41,721751,0
2013-04-04,2.4,2.42,2.33,2.42,489373,0
2013-04-05,2.4,2.5,2.3601,2.47,415397,0
2013-04-08,2.5,2.5,2.36,2.41,326197,0
2013-04-09,2.4,2.46,2.38,2.44,145042,0
2013-04-10,2.45,2.54,2.42,2.49,703930,0
2013-04-11,2.47,2.52,2.445,2.5,335125,0
2013-04-12,2.47,2.53,2.47,2.51,370140,0
2013-04-15,2.49,2.53,2.38,2.39,502207,0
2013-04-16,2.4,2.4,2.31,2.35,324096,0
2013-04-17,2.31,2.35,2.26,2.27,341607,0
2013-04-18,2.27,2.32,2.23,2.27,172592,0
2013-04-19,2.27,2.46,2.25,2.44,406744,0
2013-04-22,2.52,2.52,2.4,2.42,225568,0
2013-04-23,2.46,2.5,2.42,2.5,260887,0
2013-04-24,2.52,2.52,2.47,2.49,134636,0
2013-04-25,2.49,2.57,2.49,2.53,306759,0
2013-04-26,2.5,2.54,2.44,2.48,252066,0
2013-04-29,2.5,2.5,2.38,2.4,324421,0
2013-04-30,2.39,2.43,2.36,2.4,289873,0
2013-05-01,2.4,2.43,2.27,2.28,506635,0
2013-05-02,2.26,2.4,2.25,2.34,400916,0
2013-05-03,2.33,2.4,2.33,2.38,248423,0
2013-05-06,2.39,2.41,2.39,2.4,326345,0
2013-05-07,2.39,2.49,2.39,2.46,341429,0
2013-05-08,2.46,2.54,2.46,2.53,396422,0
2013-05-09,2.52,2.58,2.43,2.47,351881,0
2013-05-10,2.53,2.5699,2.34,2.38,618338,0
2013-05-13,2.37,2.38,2.3,2.37,198483,0
2013-05-14,2.36,2.54,2.36,2.54,511175,0
2013-05-15,2.52,2.5475,2.47,2.52,306022,0
2013-05-16,2.49,2.49,2.41,2.41,214790,0
2013-05-17,2.41,2.43,2.36,2.4,267047,0
2013-05-20,2.38,2.401,2.35,2.39,204572,0
2013-05-21,2.38,2.38,2.33,2.38,321211,0
2013-05-22,2.37,2.445,2.35,2.39,237180,0
2013-05-23,2.37,2.41,2.3,2.39,236355,0
2013-05-24,2.37,2.42,2.34,2.4,151072,0
2013-05-28,2.42,2.5,2.38,2.44,462219,0
2013-05-29,2.42,2.47,2.38,2.38,142594,0
2013-05-30,2.4,2.41,2.38,2.4,108776,0
2013-05-31,2.39,2.41,2.36,2.37,171959,0
2013-06-03,2.37,2.379,2.3,2.33,342677,0
2013-06-04,2.32,2.35,2.3,2.3,230653,0
2013-06-05,2.3,2.33,2.27,2.3,196054,0
2013-06-06,2.29,2.31,2.24,2.27,231773,0
2013-06-07,2.28,2.32,2.246,2.28,189815,0
2013-06-10,2.27,2.279,2.24,2.25,171261,0
2013-06-11,2.23,2.31,2.23,2.3,201501,0
2013-06-12,2.3,2.3,2.26,2.28,164902,0
2013-06-13,2.27,2.29,2.24,2.28,84537,0
2013-06-14,2.29,2.3,2.261,2.28,144777,0
2013-06-17,2.32,2.32,2.24,2.25,253912,0
2013-06-18,2.25,2.32,2.24,2.32,175551,0
2013-06-19,2.3,2.38,2.29,2.37,302447,0
2013-06-20,2.35,2.42,2.35,2.39,185226,0
2013-06-21,2.41,2.47,2.341,2.46,465972,0
2013-06-24,2.41,2.46,2.352,2.44,340386,0
2013-06-25,2.47,2.48,2.43,2.46,328831,0
2013-06-26,2.47,2.47,2.41,2.47,155842,0
2013-06-27,2.44,2.49,2.38,2.42,281508,0
2013-06-28,2.42,2.505,2.39,2.46,1692852,0
2013-07-01,2.48,2.505,2.42,2.49,329798,0
2013-07-02,2.5,2.51,2.46,2.51,317280,0
2013-07-03,2.49,2.505,2.47,2.5,64512,0
2013-07-05,2.52,2.52,2.33,2.4,202104,0
2013-07-08,2.405,2.4099,2.36,2.4,110383,0
2013-07-09,2.4,2.4,2.31,2.34,273301,0
2013-07-10,2.35,2.43,2.311,2.43,137194,0
2013-07-11,2.46,2.53,2.439,2.47,331892,0
2013-07-12,2.46,2.5,2.45,2.49,52077,0
2013-07-15,2.48,2.5,2.41,2.5,250044,0
2013-07-16,2.52,2.61,2.48,2.53,722090,0
2013-07-17,2.56,2.65,2.55,2.62,599576,0
2013-07-18,2.63,2.77,2.63,2.7,592033,0
2013-07-19,2.7,2.81,2.68,2.7,519055,0
2013-07-22,2.71,2.76,2.54,2.56,444080,0
2013-07-23,2.56,2.65,2.54,2.6,235176,0
2013-07-24,2.61,2.67,2.53,2.53,335748,0
2013-07-25,2.56,2.72,2.56,2.69,360129,0
2013-07-26,2.69,2.78,2.65,2.68,397843,0
2013-07-29,2.71,2.73,2.57,2.57,291624,0
2013-07-30,2.59,2.67,2.59,2.61,96769,0
2013-07-31,2.61,2.61,2.43,2.52,357129,0
2013-08-01,2.53,2.56,2.52,2.54,209518,0
2013-08-02,2.53,2.62,2.52,2.62,233796,0
2013-08-05,2.64,2.64,2.52,2.53,237771,0
2013-08-06,2.52,2.56,2.51,2.52,96474,0
2013-08-07,2.51,2.519,2.39,2.44,212523,0
2013-08-08,2.45,2.47,2.38,2.42,292038,0
2013-08-09,2.54,2.54,2.26,2.29,774384,0
2013-08-12,2.27,2.3575,2.2099,2.26,395951,0
2013-08-13,2.25,2.32,2.15,2.16,504882,0
2013-08-14,2.18,2.25,2.13,2.24,403254,0
2013-08-15,2.24,2.24,2.16,2.17,213257,0
2013-08-16,2.15,2.25,2.13,2.14,224352,0
2013-08-19,2.13,2.25,2.13,2.13,179086,0
2013-08-20,2.14,2.17,2.12,2.14,149297,0
2013-08-21,2.13,2.15,2.11,2.12,113981,0
2013-08-22,2.13,2.57,2.13,2.56,1623973,0
2013-08-23,2.5,2.76,2.43,2.65,1318229,0
2013-08-26,2.7,2.71,2.48,2.68,758521,0
2013-08-27,2.65,2.68,2.54,2.6,570060,0
2013-08-28,2.67,2.67,2.46,2.52,503694,0
2013-08-29,2.5,2.63,2.5,2.58,412974,0
2013-08-30,2.57,2.6,2.49,2.53,291363,0
2013-09-03,2.56,2.57,2.48,2.5,207625,0
2013-09-04,2.51,2.55,2.47,2.54,139976,0
2013-09-05,2.55,2.61,2.54,2.59,376737,0
2013-09-06,2.61,2.61,2.53,2.56,257886,0
2013-09-09,2.56,2.62,2.54,2.6,300909,0
2013-09-10,2.6,2.67,2.57,2.65,716644,0
2013-09-11,2.64,2.82,2.6,2.81,840056,0
2013-09-12,2.81,2.82,2.65,2.71,620847,0
2013-09-13,2.72,2.84,2.69,2.77,444252,0
2013-09-16,2.8,2.84,2.7,2.77,368411,0
2013-09-17,2.77,3.29,2.77,3.25,3044585,0
2013-09-18,3.2,3.23,3.08,3.21,1269262,0
2013-09-19,3.23,3.25,3.06,3.128,627373,0
2013-09-20,3.16,3.45,3.11,3.42,1334829,0
2013-09-23,3.45,3.55,3.35,3.4,904544,0
2013-09-24,3.41,3.52,3.3,3.5,789800,0
2013-09-25,3.52,3.52,3.42,3.45,580300,0
2013-09-26,3.45,3.52,3.42,3.5,519500,0
2013-09-27,3.5,3.5,3.26,3.35,605400,0
2013-09-30,3.29,3.43,3.23,3.35,664233,0
2013-10-01,3.35,3.5,3.34,3.47,401563,0
2013-10-02,3.47,3.51,3.33,3.34,404883,0
2013-10-03,3.35,3.44,3.21,3.42,509076,0
2013-10-04,3.41,3.7,3.3,3.67,1056900,0
2013-10-07,3.65,3.9,3.5,3.87,1380194,0
2013-10-08,3.85,4,3.67,3.8,1586300,0
2013-10-09,3.8,3.87,3.6,3.69,897000,0
2013-10-10,3.74,3.88,3.69,3.79,667200,0
2013-10-11,3.8,3.82,3.71,3.76,374300,0
2013-10-14,3.75,3.77,3.65,3.75,399700,0
2013-10-15,3.74,3.87,3.69,3.75,542100,0
2013-10-16,3.77,3.8,3.7,3.74,253299,0
2013-10-17,3.71,3.9,3.7,3.85,456600,0
2013-10-18,3.9,3.95,3.7,3.75,603863,0
2013-10-21,3.92,4.36,3.9,4.34,2861700,0
2013-10-22,4.35,4.42,4.06,4.31,1011292,0
2013-10-23,4.3,4.4,4.2,4.36,589600,0
2013-10-24,4.4,4.65,4.36,4.6,1514036,0
2013-10-25,4.61,4.66,4.37,4.53,633800,0
2013-10-28,4.56,4.83,4.48,4.83,1352400,0
2013-10-29,4.85,4.85,4.61,4.65,618700,0
2013-10-30,4.72,4.85,4.15,4.3,1365600,0
2013-10-31,4.28,4.35,4.08,4.19,651629,0
2013-11-01,4.21,4.42,4.14,4.2,641500,0
2013-11-04,4.2,4.45,4.09,4.14,498800,0
2013-11-05,4.09,4.19,3.94,4.06,645612,0
2013-11-06,4.09,4.09,3.8,3.89,566724,0
2013-11-07,3.89,3.98,3.7,3.74,492483,0
2013-11-08,4.38,4.92,4.2,4.86,3960600,0
2013-11-11,5.1,5.19,4.39,4.47,2126400,0
2013-11-12,4.48,4.64,4.41,4.56,668791,0
2013-11-13,4.56,4.8,4.541,4.7,873770,0
2013-11-14,4.71,4.77,4.531,4.64,340486,0
2013-11-15,4.63,4.72,4.55,4.58,576800,0
2013-11-18,4.56,4.63,4.45,4.47,632200,0
2013-11-19,5.74,6.09,5.47,6.06,13501000,0
2013-11-20,6,6.1,5.8,5.98,2941000,0
2013-11-21,5.98,6.58,5.91,6.52,4149080,0
2013-11-22,6.52,6.8,6.41,6.49,1792500,0
2013-11-25,6.5,7.08,6.47,6.7,2100700,0
2013-11-26,6.91,6.98,6.76,6.84,1158500,0
2013-11-27,6.88,6.91,6.73,6.83,766600,0
2013-11-29,6.88,7.28,6.8,7.22,995100,0
2013-12-02,7.3,7.39,6.94,7.24,1216900,0
2013-12-03,7.21,7.35,6.99,7.15,2051400,0
2013-12-04,7.12,7.15,6.75,6.93,1272046,0
2013-12-05,6.93,6.93,6.74,6.87,854979,0
2013-12-06,6.95,6.97,6.68,6.77,724000,0
2013-12-09,6.83,7.2,6.64,7.03,1207800,0
2013-12-10,6.97,7.15,6.66,6.8,1007700,0
2013-12-11,6.83,6.9,6.54,6.61,1264400,0
2013-12-12,6.6,6.84,6.6,6.75,743500,0
2013-12-13,6.79,6.83,6.43,6.61,2730400,0
2013-12-16,6.62,6.8,6.62,6.76,1144900,0
2013-12-17,6.72,6.84,6.65,6.73,684900,0
2013-12-18,6.78,6.83,6.71,6.78,1401200,0
2013-12-19,6.84,7.34,6.78,7.08,5519300,0
2013-12-20,7.12,7.15,6.87,7.07,3081250,0
2013-12-23,7.1,7.8,7.08,7.71,2335900,0
2013-12-24,7.72,7.8,7.39,7.52,843837,0
2013-12-26,7.51,7.71,7.44,7.46,986500,0
2013-12-27,7.5,7.54,7.26,7.42,802800,0
2013-12-30,7.44,7.7,7.365,7.52,976904,0
2013-12-31,7.59,7.69,7.5,7.62,1543066,0
2014-01-02,7.8,7.89,7.4,7.61,1547939,0
2014-01-03,7.6,8.34,7.59,8.13,2842747,0
2014-01-06,8.2,8.48,8.12,8.4,2277500,0
2014-01-07,8.34,8.82,8.26,8.55,3928400,0
2014-01-08,8.65,9.13,8.62,8.79,2106200,0
2014-01-09,8.95,9,8.45,8.59,1402200,0
2014-01-10,8.62,8.99,8.44,8.5,1433700,0
2014-01-13,8.5,8.59,8.1,8.43,1629200,0
2014-01-14,8.46,8.63,8.38,8.43,823900,0
2014-01-15,8.42,8.5,8.29,8.48,581587,0
2014-01-16,8.42,8.53,8.34,8.51,986500,0
2014-01-17,8.44,8.85,8.44,8.61,1039000,0
2014-01-21,8.7,8.83,8.23,8.42,1274400,0
2014-01-22,8.39,8.47,8.22,8.38,529200,0
2014-01-23,8.33,8.48,8.14,8.47,684700,0
2014-01-24,8.45,8.55,8.32,8.33,697500,0
2014-01-27,8.34,8.36,7.63,7.93,1730540,0
2014-01-28,7.93,8.52,7.93,8.5,1373306,0
2014-01-29,8.85,10.52,8.48,10.05,9617200,0
2014-01-30,10.47,10.68,9.86,9.9,5087600,0
2014-01-31,9.78,10,9.59,9.86,2495000,0
2014-02-03,9.84,10.19,9.61,10.01,2391330,0
2014-02-04,10.1,10.41,9.61,9.93,2209699,0
2014-02-05,9.93,10.01,9.66,9.91,1479736,0
2014-02-06,9.91,10.08,9.68,9.77,529546,0
2014-02-07,9.79,10.06,9.55,9.89,668556,0
2014-02-10,9.94,10.25,9.8,10.04,991544,0
2014-02-11,10.1,10.15,9.75,10.01,811187,0
2014-02-12,9.79,10.05,9.75,9.9,713544,0
2014-02-13,9.83,10.61,9.83,10.29,1791391,0
2014-02-14,10.33,10.42,9.95,10.24,907792,0
2014-02-18,10.25,11.08,10.141,10.86,2640294,0
2014-02-19,10.89,11.14,10.5,10.98,2210079,0
2014-02-20,11,11.25,10.84,11.11,1533889,0
2014-02-21,11.18,12.25,11.11,12.04,3236058,0
2014-02-24,12.08,12.49,11.56,12.15,2298661,0
2014-02-25,12.23,12.42,11.85,12.01,1066215,0
2014-02-26,12.03,12.39,11.83,12,1138621,0
2014-02-27,12,12.82,11.98,12.67,1750474,0
2014-02-28,12.71,12.9,11.91,12.22,1636483,0
2014-03-03,11.8,12.86,11.37,12.79,2214021,0
2014-03-04,13,13.39,12.9,12.99,1662399,0
2014-03-05,12.99,13.69,12.8,13.34,1838070,0
2014-03-06,13.57,13.64,12.62,13.05,1888421,0
2014-03-07,13.2,13.27,12.8,13.18,878008,0
2014-03-10,13.07,13.65,13.03,13.58,1485023,0
2014-03-11,13.73,14.27,13.28,13.33,2587549,0
2014-03-12,13.05,13.69,12.31,13.62,1888742,0
2014-03-13,13.23,13.64,12.37,13.05,4756578,0
2014-03-14,13.61,13.61,12.93,13.15,2143148,0
2014-03-17,13.31,14.13,13.3,13.89,5460939,0
2014-03-18,13.99,14.75,13.9,14.68,2537437,0
2014-03-19,17.99,18.3,15.4,16.02,14965969,0
2014-03-20,16.4,17.05,16.14,16.81,6177916,0
2014-03-21,17,17.42,16.44,17.35,9500071,0
2014-03-24,17.35,17.45,15.6,15.65,5688339,0
2014-03-25,16.03,16.289,14.97,15.04,3228502,0
2014-03-26,15.11,16.03,14.98,15.47,3880500,0
2014-03-27,15.03,16,14.745,15.08,2885447,0
2014-03-28,15.25,15.5,14.77,14.81,2178699,0
2014-03-31,14.82,15.35,14.55,15.12,3646116,0
2014-04-01,15.21,16.245,15.21,16.07,2756810,0
2014-04-02,16.23,16.72,16.05,16.21,2326969,0
2014-04-03,16.31,16.41,14.58,14.85,4133382,0
2014-04-04,14.87,15.74,13.73,14.13,3507935,0
2014-04-07,14,14.51,13.14,13.51,3655157,0
2014-04-08,13.47,13.81,13.17,13.45,1954616,0
2014-04-09,13.54,14.45,13.48,14.31,1777331,0
2014-04-10,14.17,14.31,12.5,13.05,3011578,0
2014-04-11,12.88,13.18,11.86,12.02,3881622,0
2014-04-14,12.08,12.82,11.8,12.54,2960424,0
2014-04-15,12.53,12.95,11.5,12.29,3816360,0
2014-04-16,12.5,13.25,12.17,13.18,1941445,0
2014-04-17,13.2,13.98,12.88,13.37,2127450,0
2014-04-21,13.4,13.87,13.06,13.82,1485359,0
2014-04-22,13.88,15.14,13.88,14.76,2882707,0
2014-04-23,14.77,14.84,14.04,14.4,1860420,0
2014-04-24,14.47,14.82,13.85,14.49,1333006,0
2014-04-25,14.33,14.54,13.67,13.91,1305970,0
2014-04-28,14.05,14.201,12.881,13.41,2216869,0
2014-04-29,13.48,14.35,13.41,14,1318731,0
2014-04-30,13.9,14.22,13.35,14.18,1202574,0
2014-05-01,14.21,14.9,13.9,14.38,1632835,0
2014-05-02,14.47,14.63,13.73,14.31,966726,0
2014-05-05,14.16,14.64,13.85,14.49,855719,0
2014-05-06,14.36,14.67,13.76,13.8,1018035,0
2014-05-07,13.93,13.95,12.78,13.4,1434591,0
2014-05-08,13.34,14.4,13,13.2,3095605,0
2014-05-09,14.06,14.17,12.8,13.25,3618578,0
2014-05-12,13.25,13.9,13,13.59,2212551,0
2014-05-13,13.56,13.99,13.21,13.42,1430920,0
2014-05-14,13.34,13.435,13,13.07,1764482,0
2014-05-15,13,13.32,12.8,12.96,1860432,0
2014-05-16,12.97,13.1,12.55,12.88,1263506,0
2014-05-19,12.71,13.38,12.61,13.355,1832464,0
2014-05-20,13.26,13.26,12.61,12.99,1647423,0
2014-05-21,13.1,13.63,12.92,13.4,1997837,0
2014-05-22,13.38,13.87,13.2,13.4,1517050,0
2014-05-23,13.45,13.7,13.23,13.46,1420132,0
2014-05-27,13.69,14.32,13.6,14.29,2899170,0
2014-05-28,14.35,14.75,13.89,14.75,2923221,0
2014-05-29,14.83,15.11,14.36,14.54,2487390,0
2014-05-30,15.04,15.1,13.89,14.19,3003111,0
2014-06-02,14.21,14.43,13.845,14.05,1953717,0
2014-06-03,14,14.839,13.81,14.75,2318381,0
2014-06-04,14.58,14.62,14.05,14.5,1957366,0
2014-06-05,14.86,14.86,14.22,14.48,873032,0
2014-06-06,14.55,14.655,14.34,14.48,1025752,0
2014-06-09,14.53,15.69,14.5,15.29,3430655,0
2014-06-10,15.29,15.42,14.77,15.03,1701300,0
2014-06-11,14.84,15.35,14.68,15.24,1115678,0
2014-06-12,15.13,15.35,14.54,14.71,1584878,0
2014-06-13,14.74,14.89,14.23,14.75,1020102,0
2014-06-16,14.69,15.06,14.6,14.95,834217,0
2014-06-17,14.99,16.05,14.9,15.83,3323775,0
2014-06-18,16.02,16.15,15.51,16,1322355,0
2014-06-19,16.12,16.49,15.93,16.32,1539549,0
2014-06-20,16.27,16.5,15.875,16.23,1850763,0
2014-06-23,16.18,16.2,15.15,15.5,2091899,0
2014-06-24,15.56,15.97,15.2,15.3,1473057,0
2014-06-25,15.16,15.49,14.81,15.43,1031554,0
2014-06-26,15.47,15.7,15.3,15.48,740519,0
2014-06-27,15.47,16.1,15.38,15.96,2530268,0
2014-06-30,15.88,15.99,15.61,15.82,1312290,0
2014-07-01,15.9,16.39,15.9,16.2,1529021,0
2014-07-02,16.2,16.56,16.02,16.27,982800,0
2014-07-03,16.31,16.44,15.95,16.18,408931,0
2014-07-07,16.21,16.27,15.55,15.73,1121790,0
2014-07-08,15.59,15.65,14.62,15.01,2259969,0
2014-07-09,15.03,15.23,14.8,15.05,745805,0
2014-07-10,14.4,15.54,14.35,15.45,972940,0
2014-07-11,15.46,15.64,14.85,15.32,1320827,0
2014-07-14,15.5,15.6,15.19,15.42,690289,0
2014-07-15,15.44,15.44,14.63,14.77,1092578,0
2014-07-16,14.89,15.079,13.739,13.87,3376016,0
2014-07-17,13.74,14.17,13.62,13.72,1403536,0
2014-07-18,13.67,14.31,13.44,14,1219697,0
2014-07-21,13.97,14.24,13.641,14,786759,0
2014-07-22,14.16,14.4,13.94,14.08,790043,0
2014-07-23,14.18,14.54,13.98,14.45,1032198,0
2014-07-24,14.5,14.6,14,14.17,716701,0
2014-07-25,14.1,14.19,13.85,13.9,722881,0
2014-07-28,10.01,10.21,9.04,9.15,15349525,0
2014-07-29,8.75,9,7.85,8.27,11586272,0
2014-07-30,8.31,9.24,8.235,8.91,2939424,0
2014-07-31,8.9,8.93,8.49,8.51,3078343,0
2014-08-01,8.45,8.91,8.07,8.74,2674788,0
2014-08-04,8.78,8.84,8.42,8.51,1156060,0
2014-08-05,8.46,8.89,8.44,8.85,2042974,0
2014-08-06,8.72,8.81,8.3,8.47,1870451,0
2014-08-07,9.75,10.25,9.32,9.49,8258547,0
2014-08-08,9.53,9.64,9.13,9.23,1739537,0
2014-08-11,9.34,9.54,9.13,9.27,1334115,0
2014-08-12,9.26,9.45,9.07,9.37,1510863,0
2014-08-13,9.38,10.09,9.375,10.04,1582756,0
2014-08-14,10.05,10.116,9.68,9.75,982339,0
2014-08-15,9.84,9.92,9.51,9.74,916102,0
2014-08-18,9.8,9.95,9.57,9.69,855814,0
2014-08-19,9.7,10.22,9.66,9.91,1501684,0
2014-08-20,9.9,10.015,9.79,9.86,1245211,0
2014-08-21,9.84,9.98,9.53,9.7,644825,0
2014-08-22,9.7,9.74,9.25,9.38,1392529,0
2014-08-25,9.47,9.59,9.38,9.48,1181449,0
2014-08-26,9.47,9.8,9.4076,9.78,1038982,0
2014-08-27,9.8,10.02,9.78,9.9,883720,0
2014-08-28,9.85,10.75,9.8,10.16,1996655,0
2014-08-29,10.17,10.305,9.95,10.3,968872,0
2014-09-02,10.3,10.37,9.955,10.1,1174897,0
2014-09-03,10.13,10.3,10.06,10.08,593714,0
2014-09-04,9.8,10.2,9.65,9.73,1137208,0
2014-09-05,9.65,9.85,9.46,9.64,665796,0
2014-09-08,9.67,10.47,9.595,10.35,1245949,0
2014-09-09,10.34,10.95,10.05,10.84,2030419,0
2014-09-10,10.83,11.329,10.66,11.27,1358390,0
2014-09-11,11.19,11.55,11.12,11.5,1280828,0
2014-09-12,11.51,11.985,11.47,11.81,1618965,0
2014-09-15,11.89,11.96,11.39,11.57,1871811,0
2014-09-16,11.54,12.25,11.53,11.99,1800124,0
2014-09-17,12.05,12.53,12.05,12.29,1265062,0
2014-09-18,12.32,12.49,12.03,12.37,981172,0
2014-09-19,14.4,14.4,12.5,12.7,2202993,0
2014-09-22,12.57,12.62,11.57,11.93,2293072,0
2014-09-23,11.5,12.64,11.5,12.56,2359574,0
2014-09-24,12.67,12.67,12.125,12.34,3800636,0
2014-09-25,12.28,12.6,12.06,12.18,2296095,0
2014-09-26,12,12.23,11.75,12.03,1649021,0
2014-09-29,11.81,12.13,11.66,12.13,1671183,0
2014-09-30,12.15,12.42,11.853,12.28,2526592,0
2014-10-01,12.31,12.91,12.04,12.56,2071243,0
2014-10-02,12.5,12.64,11.79,12.45,1678623,0
2014-10-03,12.68,12.89,12.4,12.78,1298579,0
2014-10-06,12.82,12.85,12.078,12.23,1932815,0
2014-10-07,12.14,12.275,11.95,12.01,1275910,0
2014-10-08,12,12.265,11.3,12.2,2552915,0
2014-10-09,11.73,12.52,11.73,12.24,2855696,0
2014-10-10,12.24,12.44,11.66,11.97,1876080,0
2014-10-13,11.9,12.07,10.93,10.96,2382612,0
2014-10-14,10.99,11.46,10.26,10.61,4232523,0
2014-10-15,10.39,10.93,10.15,10.91,1769289,0
2014-10-16,10.83,11.45,10.65,11.08,1577835,0
2014-10-17,11.3,11.76,11.3,11.67,1698674,0
2014-10-20,11.61,12.169,11.61,11.89,1293595,0
2014-10-21,12.01,12.26,11.89,12.24,1315717,0
2014-10-22,12.21,12.384,11.67,11.87,1052924,0
2014-10-23,12,12.69,11.96,12.55,1791043,0
2014-10-24,12.5,12.63,12.11,12.34,1507791,0
2014-10-27,12.3,12.73,12.12,12.69,924395,0
2014-10-28,12.78,12.92,12.661,12.85,1076509,0
2014-10-29,12.61,12.88,12.58,12.79,612475,0
2014-10-30,12.7,12.85,12.58,12.75,759492,0
2014-10-31,12.9,13.15,12.6,12.94,1668361,0
2014-11-03,12.94,13.21,12.83,12.95,1063953,0
2014-11-04,12.86,13.115,12.83,13.08,1141215,0
2014-11-05,13.16,13.23,11.96,12.36,3473111,0
2014-11-06,13.1,13.29,12.32,13.26,3277435,0
2014-11-07,13.24,13.319,12.6,12.99,1596750,0
2014-11-10,13.03,13.21,12.77,12.92,1729730,0
2014-11-11,12.92,13.09,12.71,13.05,1109947,0
2014-11-12,12.79,13.12,12.79,13.095,1122425,0
2014-11-13,12.74,12.763,12.17,12.39,2229457,0
2014-11-14,12.06,12.34,11.87,12.25,6551190,0
2014-11-17,12.24,12.66,12.13,12.5,2006029,0
2014-11-18,12.46,12.9,12.3,12.85,1649306,0
2014-11-19,12.9,13.02,12.61,12.62,1745134,0
2014-11-20,12.52,12.65,12.205,12.43,1247000,0
2014-11-21,12.58,12.68,11.88,11.93,1885212,0
2014-11-24,12.05,12.39,11.96,12.15,1549924,0
2014-11-25,12.19,12.51,12.09,12.5,1467989,0
2014-11-26,12.49,12.95,12.34,12.89,1351592,0
2014-11-28,12.89,12.934,12.49,12.78,594321,0
2014-12-01,12.7,12.825,12.04,12.19,1410597,0
2014-12-02,12.25,12.57,12.17,12.37,2491711,0
2014-12-03,12.41,12.845,12.21,12.79,1589816,0
2014-12-04,12.5,12.99,12.49,12.57,1254761,0
2014-12-05,12.58,13.09,12.58,13.05,1383934,0
2014-12-08,13.06,13.2,12.85,12.99,1799884,0
2014-12-09,12.78,13.55,12.53,13.47,3977663,0
2014-12-10,13.48,13.5,12.58,12.74,1487831,0
2014-12-11,12.75,13.13,12.66,12.75,1244045,0
2014-12-12,12.63,13.14,12.59,12.71,1232937,0
2014-12-15,13.19,13.25,12.73,12.81,1948301,0
2014-12-16,12.73,13.01,12.5,12.57,1500180,0
2014-12-17,12.64,13.25,12.54,13.21,1555422,0
2014-12-18,13.41,13.53,13,13.085,1550821,0
2014-12-19,13.1,13.55,12.94,13.44,3558027,0
2014-12-22,13.42,13.535,13.17,13.23,1507581,0
2014-12-23,13.25,13.28,12.19,12.25,1827676,0
2014-12-24,12.25,12.64,12.16,12.38,765164,0
2014-12-26,12.44,12.69,12.25,12.63,741004,0
2014-12-29,12.69,12.9,12.6,12.7,680656,0
2014-12-30,12.66,12.93,12.53,12.7,980591,0
2014-12-31,12.73,13.05,12.71,12.89,931477,0
2015-01-02,13,13.16,12.64,12.8,934691,0
2015-01-05,12.73,13.13,12.73,13.03,1183020,0
2015-01-06,13.04,13.63,13,13.56,2575220,0
2015-01-07,13.62,14.07,13.5,13.97,2527564,0
2015-01-08,14.3,14.68,14.08,14.22,1609811,0
2015-01-09,14.26,14.6,13.74,14.29,1986516,0
2015-01-12,14.37,14.54,14,14.13,1719050,0
2015-01-13,14.3,14.5,13.52,14.23,2088522,0
2015-01-14,14.03,14.19,13.73,14.02,1012929,0
2015-01-15,14.35,14.91,14.1,14.27,3031293,0
2015-01-16,14.203,15.5,14.2,15.33,5027961,0
2015-01-20,15.35,15.74,15.28,15.5,2772446,0
2015-01-21,15.7,16.1,15.42,15.68,2541737,0
2015-01-22,15.72,16.24,15.51,16.05,2256564,0
2015-01-23,16.03,16.5,16.03,16.21,1733202,0
2015-01-26,16.26,16.5,16.09,16.44,1648007,0
2015-01-27,16.15,16.84,16.1,16.66,1989990,0
2015-01-28,16.96,17.158,16.58,16.81,3865739,0
2015-01-29,16.87,17.095,16.7,17.08,2022260,0
2015-01-30,17.01,17.08,16.4,16.43,2014876,0
2015-02-02,16.47,16.68,15.48,15.75,2883082,0
2015-02-03,15.8,15.99,14.9,15.45,2005484,0
2015-02-04,15.3,15.665,14.64,15.54,2866753,0
2015-02-05,15.59,16.24,15.5,16.14,1817463,0
2015-02-06,16.1,16.26,15.8,15.94,1588481,0
2015-02-09,15.83,16.45,15.67,16.31,1197398,0
2015-02-10,16.69,16.69,16.31,16.49,1205782,0
2015-02-11,16.43,16.78,16.43,16.57,1426887,0
2015-02-12,16.66,17.45,16.6,17.25,2372229,0
2015-02-13,17.5,17.55,16.49,16.84,2551863,0
2015-02-17,16.88,17.3,16.78,17.16,1506237,0
2015-02-18,17.14,17.185,16.84,17.14,1081514,0
2015-02-19,17.12,17.19,16.93,17.15,1059313,0
2015-02-20,17.02,18.95,17,18.53,4469595,0
2015-02-23,18.61,18.9,18.33,18.57,1474078,0
2015-02-24,18.92,18.98,18.47,18.51,2086905,0
2015-02-25,18.51,18.873,18.23,18.66,1318630,0
2015-02-26,18.67,19.32,18.56,19.07,2940757,0
2015-02-27,20,21.45,19.9,20.53,10685130,0
2015-03-02,20.5,20.79,19.71,20.51,4402600,0
2015-03-03,20.53,21.06,20.3,20.97,2616300,0
2015-03-04,20.65,21.23,20.14,21.17,2628000,0
2015-03-05,21,21.1,20.45,20.84,5219700,0
2015-03-06,21.41,22.3,21.18,21.91,7346400,0
2015-03-09,21.9,22.42,21.63,21.9,3521300,0
2015-03-10,21.83,22.47,21.35,22.04,4385700,0
2015-03-11,22.16,22.95,22.11,22.74,4195500,0
2015-03-12,22.87,22.98,22.36,22.45,2423900,0
2015-03-13,21.95,22.64,21.9,22.47,2789100,0
2015-03-16,22.56,22.66,22.11,22.18,2672300,0
2015-03-17,22.08,22.5,21.86,22.49,2640700,0
2015-03-18,22.46,23.15,22.32,22.92,2382400,0
2015-03-19,22.98,23.37,22.87,23.07,2616400,0
2015-03-20,23.17,23.45,22.57,22.77,5601600,0
2015-03-23,22.62,22.65,21.7,22.14,1979600,0
2015-03-24,22.08,22.46,21.89,22.02,1591000,0
2015-03-25,22.12,22.35,20.47,20.59,3234600,0
2015-03-26,20.04,21.54,19.68,21.12,3046600,0
2015-03-27,21.24,21.92,21.16,21.81,2685600,0
2015-03-30,25.21,25.95,24.55,25.78,13779600,0
2015-03-31,26.16,26.46,25.63,25.97,6545615,0
2015-04-01,26,26.36,25.26,26.01,4348800,0
2015-04-02,26.14,26.36,25.62,25.97,2017600,0
2015-04-06,25.76,26.06,25.57,25.59,2099300,0
2015-04-07,25.64,27.01,25.621,26.34,3053645,0
2015-04-08,26.35,27.63,26.35,27.42,2868700,0
2015-04-09,27.45,27.89,27.01,27.32,3046659,0
2015-04-10,28.49,28.9,27.87,28.48,5821000,0
2015-04-13,28.6,28.9,28,28.49,2309500,0
2015-04-14,28.15,28.82,27.25,27.65,3640500,0
2015-04-15,28.6,30.15,28.33,29.5,7542505,0
2015-04-16,29.01,30.99,28.83,30.97,17061697,0
2015-04-17,30.9,31.87,30.12,30.82,9962200,0
2015-04-20,31.11,31.75,30.2,31.635,3857001,0
2015-04-21,31.98,32.15,30.75,30.86,5354334,0
2015-04-22,31,31.49,30.52,30.96,2777551,0
2015-04-23,30.75,30.98,29.78,30.78,2959500,0
2015-04-24,30.8,31.78,30.78,31.75,6280376,0
2015-04-27,31.97,32,29.4,29.55,6293200,0
2015-04-28,29.62,30.36,27.92,29.57,5540500,0
2015-04-29,29.37,29.66,28.82,29.26,3422900,0
2015-04-30,29.02,29.47,27.52,28.12,6344800,0
2015-05-01,28.3,29.31,28.29,29.22,3354100,0
2015-05-04,29.31,29.83,28.82,29.69,2238100,0
2015-05-05,29.65,29.65,28.6,28.82,2665200,0
2015-05-06,28.98,29.09,28.13,28.53,2360494,0
2015-05-07,28.51,29.47,27.87,29.39,3904583,0
2015-05-08,27.7,30,27.5,27.62,10295900,0
2015-05-11,27.81,29.06,27.8,28.26,4206300,0
2015-05-12,28.1,28.63,27.66,28.61,2540025,0
2015-05-13,28.66,28.83,27.63,28.16,2777500,0
2015-05-14,28.26,28.43,27.4,28.4,2494300,0
2015-05-15,28.81,29.26,28.26,29.03,3093887,0
2015-05-18,29.04,29.5,28.5,29.2,2361425,0
2015-05-19,29.19,29.28,28.52,29.22,3117800,0
2015-05-20,29.32,30.29,29.23,30.09,2602700,0
2015-05-21,29.91,31.3,29.91,30.55,4800900,0
2015-05-22,30.66,32.12,30.6,32.05,4193200,0
2015-05-26,32,32.06,30.87,31.9,3365495,0
2015-05-27,32.14,32.85,31.9,32.57,2928800,0
2015-05-28,32.39,32.88,31.79,32.23,2138961,0
2015-05-29,32.16,32.71,31.89,32.43,2304900,0
2015-06-01,32.62,32.66,31.544,31.92,2474411,0
2015-06-02,31.97,32.99,31.46,32.295,2932123,0
2015-06-03,32.5,32.78,31.96,32.14,1878000,0
2015-06-04,32,32.31,30.81,31.31,2213900,0
2015-06-05,31.24,32.44,31.01,32.27,2333700,0
2015-06-08,33.29,33.32,32,32.32,2607000,0
2015-06-09,32.45,32.46,31.03,31.46,3529959,0
2015-06-10,31.42,32,31.08,31.84,2313216,0
2015-06-11,32.52,32.75,31.81,31.9,2632907,0
2015-06-12,31.88,31.99,31.5,31.79,1372100,0
2015-06-15,31.56,32,31.01,31.88,2017700,0
2015-06-16,31.92,32.03,31.2,31.73,2564800,0
2015-06-17,31.92,33.27,31.9,33.18,3962200,0
2015-06-18,33.51,34.3,33.34,33.47,4872700,0
2015-06-19,33.57,33.98,33.1,33.88,2718600,0
2015-06-22,34.25,34.68,33.88,34.51,1846500,0
2015-06-23,34.99,34.99,33.82,34.27,2192693,0
2015-06-24,34.24,34.25,32.86,33.07,3378800,0
2015-06-25,33.38,33.69,32.76,33.42,2733900,0
2015-06-26,33.48,33.51,32,32.75,14283800,0
2015-06-29,31.5,34,31.15,33.35,5124500,0
2015-06-30,33.72,34.84,33.45,34.74,3149442,0
2015-07-01,35.32,35.7,34.2,34.58,2652000,0
2015-07-02,34.8,35.23,34.23,34.87,2397900,0
2015-07-06,34.38,35.21,33.45,34.54,3086700,0
2015-07-07,33.61,34.21,32.47,33.86,8253400,0
2015-07-08,33.36,35.49,33.35,33.99,5439600,0
2015-07-09,34.83,35.23,34.05,34.81,2947900,0
2015-07-10,35.32,36.13,35.02,35.94,2897200,0
2015-07-13,36.25,36.3,34.84,34.97,3104400,0
2015-07-14,34.67,35.86,34.51,35.72,2213132,0
2015-07-15,35.8,36.02,35.06,35.32,2345213,0
2015-07-16,35.36,37.13,35.31,36.69,4420500,0
2015-07-17,36.79,37.46,36.52,37.08,2775600,0
2015-07-20,38.99,39.49,37.76,38.31,6600500,0
2015-07-21,38.78,39.08,37.51,38.45,2343300,0
2015-07-22,38.12,38.4,37.34,37.91,1749600,0
2015-07-23,38.25,39,37.75,38.08,1438500,0
2015-07-24,37.97,38.59,37.01,37.2,1936800,0
2015-07-27,36.97,36.99,35.24,36.13,3148400,0
2015-07-28,36.88,38.46,36.5,38.32,2830500,0
2015-07-29,37.87,38.12,36.5,37.2,2464000,0
2015-07-30,37.27,37.39,35.25,36.31,3395400,0
2015-07-31,36.42,37.79,36.12,36.85,2248700,0
2015-08-03,36.93,37,34.66,35.17,3188372,0
2015-08-04,35.24,35.41,34.24,35,3349600,0
2015-08-05,35.2,35.74,34.71,35.06,1924800,0
2015-08-06,35,35.15,32.08,32.73,5293418,0
2015-08-07,32.53,33.46,30.5,33.08,5701400,0
2015-08-10,33.71,34.46,32.5,32.68,2775700,0
2015-08-11,32.2,32.97,31.76,32.75,2862345,0
2015-08-12,32.26,32.76,31.03,32.48,2476500,0
2015-08-13,32.16,32.77,31.46,31.56,1783500,0
2015-08-14,31.18,31.65,30.33,30.65,2733300,0
2015-08-17,30.5,31.91,30.06,31.83,2205200,0
2015-08-18,31.8,32.07,31.27,31.74,1791100,0
2015-08-19,31.48,31.9,30.92,31.27,1711400,0
2015-08-20,30.83,31.15,29.6,29.66,2490600,0
2015-08-21,28.9,29.77,28.15,29,4481300,0
2015-08-24,25.01,29.29,22.66,27.37,3522916,0
2015-08-25,28.99,29.5,27.7,27.93,3145500,0
2015-08-26,29,29.25,27.68,29.07,2420200,0
2015-08-27,29.5,30.67,28.8,30.67,3137900,0
2015-08-28,30.35,30.75,29.67,30.48,1865600,0
2015-08-31,30.12,30.77,29.08,29.22,1595100,0
2015-09-01,28.32,29.49,28,29,1957700,0
2015-09-02,29.43,30.19,28.75,30.15,1608400,0
2015-09-03,30.46,30.54,29.48,29.61,2462800,0
2015-09-04,29.22,29.79,28.83,29.4,2195700,0
2015-09-08,29.97,30.15,29.05,29.72,2213400,0
2015-09-09,30.16,30.16,28.3,28.43,1686400,0
2015-09-10,28.47,28.91,28.13,28.58,1620348,0
2015-09-11,28.55,29,28.1,28.99,1476200,0
2015-09-14,29.11,29.44,28.85,29.02,1522900,0
2015-09-15,29,29.36,28.7,29.2,1306500,0
2015-09-16,29.34,29.7,28.61,28.91,2184300,0
2015-09-17,28.98,31.2,28.82,31.16,4280133,0
2015-09-18,30.82,32.06,30.63,31.92,6274900,0
2015-09-21,31.78,32.34,28.73,28.99,8240700,0
2015-09-22,27.25,27.76,24.86,25.52,12365100,0
2015-09-23,25.52,26.95,24.85,25.69,5058300,0
2015-09-24,25.34,25.56,22.82,23.78,7661136,0
2015-09-25,24.8,25.33,21.71,22.78,6254300,0
2015-09-28,22.16,22.28,17.37,18,12038192,0
2015-09-29,18.46,18.71,16.22,16.81,12835800,0
2015-09-30,17.4,20.04,17.4,19.82,10569500,0
2015-10-01,19.26,20.4,18.8,20.36,7034000,0
2015-10-02,19.56,21.2,19.32,21.11,6212100,0
2015-10-05,21.11,21.5,19.9,20.21,5078662,0
2015-10-06,20.08,20.41,17.76,18.91,5591600,0
2015-10-07,19.05,19.18,18.02,18.35,5116600,0
2015-10-08,18.26,18.6,17.25,18.32,5385400,0
2015-10-09,19.01,19.73,18.44,19.51,5736200,0
2015-10-12,19.13,19.48,18.75,19.13,2356169,0
2015-10-13,18.87,19.72,18.37,18.48,3407900,0
2015-10-14,18.64,19.5,18.27,18.61,3930100,0
2015-10-15,18,18.81,17.01,18.55,6875900,0
2015-10-16,18.56,19.3,18.18,19.27,3631300,0
2015-10-19,19.14,19.64,18.28,19.07,5052619,0
2015-10-20,17.16,18.2,14.67,15.26,16252507,0
2015-10-21,15.69,16.15,13.09,14.83,23599000,0
2015-10-22,14.63,14.68,12.86,13.12,15282300,0
2015-10-23,14.25,17.66,14.15,17.06,17181100,0
2015-10-26,16.38,18.43,15.63,17.12,13332100,0
2015-10-27,17.09,17.81,16.25,16.54,5954500,0
2015-10-28,16.54,17.83,16.35,17.31,5959500,0
2015-10-29,17.49,18.62,17.22,17.49,6065700,0
2015-10-30,16.98,17.32,15.68,15.72,7331200,0
2015-11-02,16.43,16.9,15.72,16.65,6447442,0
2015-11-03,16.75,17.38,16.05,17.1,7091100,0
2015-11-04,17.28,17.39,16.22,16.81,6213512,0
2015-11-05,16.81,17.39,16,17.26,7959000,0
2015-11-06,19.98,22.24,18.71,21,22157900,0
2015-11-09,22.39,23.7,20.11,22.29,19797228,0
2015-11-10,21.83,22.74,21.25,22.38,8727100,0
2015-11-11,19,19.61,17.35,17.99,27652800,0
2015-11-12,17.8,18.54,16.89,17.61,8316900,0
2015-11-13,17.46,19.23,17.26,17.99,7065900,0
2015-11-16,17.92,19.15,17.9,18.96,4517600,0
2015-11-17,19.24,19.5,18.47,18.71,5767400,0
2015-11-18,18.78,19.38,18.7,18.97,7902400,0
2015-11-19,18.9,19.59,18.5,18.82,6146400,0
2015-11-20,19.3,20.7,19.21,20.28,8795100,0
2015-11-23,20.16,22.54,20.11,21.61,9166600,0
2015-11-24,21.26,21.75,20.74,21.68,5213400,0
2015-11-25,21.55,22.69,21.44,21.81,5440200,0
2015-11-27,21.78,22.07,21.34,21.77,2000500,0
2015-11-30,22.55,22.66,20.8,21.53,4957200,0
2015-12-01,21.57,21.83,20.45,21.3,4827935,0
2015-12-02,21.22,22.48,21.19,22.03,4341489,0
2015-12-03,21.69,21.85,19.89,20.17,6471373,0
2015-12-04,20.37,20.77,19.4,20.03,4398000,0
2015-12-07,19.87,20.1,19.1,19.16,2708600,0
2015-12-08,18.83,20.75,18.65,20.4,4140379,0
2015-12-09,20.08,20.65,19.65,19.85,3143000,0
2015-12-10,19.81,20.69,19.65,20.4,2494400,0
2015-12-11,19.95,19.95,18.75,18.99,6357100,0
2015-12-14,19.46,19.67,18.5,18.97,3839064,0
2015-12-15,19.7,21.1,19.42,20.76,5651800,0
2015-12-16,21,21.68,20.55,21.15,5514800,0
2015-12-17,21.8,22.15,20.53,21.3,4426900,0
2015-12-18,21.1,21.86,20.72,20.79,5358200,0
2015-12-21,21.02,21.35,20.55,21.15,2447900,0
2015-12-22,21.23,21.34,20.77,21.09,1973339,0
2015-12-23,21.44,23.1,21.11,22.58,4476900,0
2015-12-24,22.5,22.63,21.91,22.13,1183595,0
2015-12-28,22,22.12,21.24,21.7,1851333,0
2015-12-29,22.01,22.43,21.63,22.25,2175887,0
2015-12-30,22.09,22.62,21.9,22.38,2007259,0
2015-12-31,22.27,22.31,21.41,21.67,2520087,0
2016-01-04,20.98,21.54,20.32,21.07,2950624,0
2016-01-05,21.32,22.02,21.12,21.53,2521069,0
2016-01-06,20.91,21.61,20.7,20.94,2384989,0
2016-01-07,20.25,20.35,19.22,19.59,3520392,0
2016-01-08,20.06,20.06,18.52,18.99,3455328,0
2016-01-11,19.04,19.13,17.3201,18.09,4603417,0
2016-01-12,19.2,20.25,18.6,19.21,5076069,0
2016-01-13,19.87,20.12,17.36,17.45,4628223,0
2016-01-14,17.57,18.91,16.49,18.51,4817916,0
2016-01-15,17.37,18.49,16.9,18.37,4309794,0
2016-01-19,18.9,18.9,17.13,17.72,4944700,0
2016-01-20,17.16,19.5,16.77,19.05,4310455,0
2016-01-21,19.09,19.6,18.01,18.4,3645089,0
2016-01-22,18.87,19.32,18.54,18.85,2180077,0
2016-01-25,18.7,19.34,18.27,18.46,2329425,0
2016-01-26,18.6,18.79,17.51,18.56,2605861,0
2016-01-27,18.35,18.838,17.08,17.34,3816832,0
2016-01-28,17.52,17.76,15.91,16.46,3709212,0
2016-01-29,16.53,17.55,16.16,17.5,3085490,0
2016-02-01,17.35,17.92,16.77,17.47,3000798,0
2016-02-02,17.24,17.46,16.27,16.42,4554654,0
2016-02-03,16.66,17.7,15.57,17.44,4707533,0
2016-02-04,16.58,17.85,16.31,17.8,3541454,0
2016-02-05,17.58,17.7,16.85,17.15,3052941,0
2016-02-08,16.8,16.89,15.54,16.07,3804869,0
2016-02-09,15.5,16.64,15.29,16.2,4103620,0
2016-02-10,16.37,17.17,16.08,16.29,2634370,0
2016-02-11,15.76,16.45,15.52,16.13,3172964,0
2016-02-12,16.57,17.1,15.9,17.02,3279534,0
2016-02-16,17.26,18.09,17.11,18.01,2081990,0
2016-02-17,18.23,19.0938,18.11,18.68,4517887,0
2016-02-18,18.92,18.94,18.04,18.12,2591907,0
2016-02-19,17.93,18.49,17.49,18.27,2071285,0
2016-02-22,19.08,19.08,18.44,18.75,3479422,0
2016-02-23,18.63,18.65,17.99,18.28,1957862,0
2016-02-24,18.02,18.68,17.59,18.46,1973822,0
2016-02-25,18.45,19.08,18.24,18.91,1891133,0
2016-02-26,19.17,20.3,19.1,19.79,4882196,0
2016-02-29,18.49,18.49,16.06,17.16,15393596,0
2016-03-01,17.01,17.2,16,17.19,6910408,0
2016-03-02,17.16,18.15,17.05,17.6,3496432,0
2016-03-03,17.55,17.645,16.68,17.29,2494837,0
2016-03-04,17.38,17.53,16.65,16.78,2278888,0
2016-03-07,16.82,17.59,16.38,17.33,2812114,0
2016-03-08,17.19,17.19,16.28,16.4,2965540,0
2016-03-09,16.55,16.76,15.83,16.53,2158970,0
2016-03-10,16.77,17.14,16.15,16.48,2092907,0
2016-03-11,16.62,18.7353,16.61,18.63,4763521,0
2016-03-14,18.58,18.8799,18,18.23,2669520,0
2016-03-15,17.35,17.4999,15.61,15.74,6557120,0
2016-03-16,15.88,16.23,14.88,15.31,7547464,0
2016-03-17,15.27,15.36,13.9,14.27,7078610,0
2016-03-18,14.29,14.54,13.36,14.02,7405634,0
2016-03-21,14.01,15.73,14.01,14.94,4595126,0
2016-03-22,14.89,16.12,14.8208,15.74,4461765,0
2016-03-23,16.15,16.98,15.85,16.32,6529650,0
2016-03-24,16.09,16.55,15.51,16.02,3219967,0
2016-03-28,16.05,16.29,15.18,15.55,2244525,0
2016-03-29,15.4,16.06,15.07,15.86,2538227,0
2016-03-30,16.13,16.52,15.73,16.01,2208756,0
2016-03-31,16.16,17.115,16.1225,16.57,3361664,0
2016-04-01,16.43,17.78,16.25,17.37,3073431,0
2016-04-04,17.36,18.02,17.16,17.65,2484454,0
2016-04-05,17.36,17.76,16.75,17.24,2064355,0
2016-04-06,17.46,18.82,17.4,18.79,3529425,0
2016-04-07,18.72,19.45,18.24,18.75,3086404,0
2016-04-08,19.16,19.27,18.3,18.8,2478268,0
2016-04-11,18.87,19.16,18.155,18.22,1928454,0
2016-04-12,14.9,15.35,13.18,13.42,47542094,0
2016-04-13,13.71,14.28,13.26,14.08,16706675,0
2016-04-14,14,14.48,13.85,14.17,5179357,0
2016-04-15,14.21,15.01,14.02,14.78,4917056,0
2016-04-18,14.58,15.255,14.58,15.04,4048217,0
2016-04-19,15.1,15.26,14.21,14.47,6355535,0
2016-04-20,14.5,14.955,14.35,14.67,4071464,0
2016-04-21,14.63,16.14,14.5901,16.07,6901835,0
2016-04-22,16.2,16.7599,15.8,16.39,4174338,0
2016-04-25,15.9,16.84,15.84,16.22,3872292,0
2016-04-26,16.18,16.18,15.21,15.71,3873190,0
2016-04-27,15.58,15.95,15.4,15.8,2581635,0
2016-04-28,15.8,16.0899,15.413,15.49,2816226,0
2016-04-29,15.74,15.79,15.04,15.37,2789929,0
2016-05-02,15.45,15.57,14.75,15.31,3437917,0
2016-05-03,14.89,15.83,14.59,15.23,2981551,0
2016-05-04,15,15.36,14.65,14.73,2259336,0
2016-05-05,14.85,14.96,14.36,14.59,3132885,0
2016-05-06,13.95,14.163,13.0501,13.41,8690971,0
2016-05-09,14.44,15.96,14.41,15.27,11039563,0
2016-05-10,15.5,15.54,14.52,14.7,5735247,0
2016-05-11,14.58,14.65,14.01,14.03,4095163,0
2016-05-12,14.1,14.2284,13.37,13.58,5854814,0
2016-05-13,13.5,14.48,13.48,14.08,3793412,0
2016-05-16,14.28,14.95,14.14,14.85,3960628,0
2016-05-17,14.83,15.66,14.83,15.18,4371130,0
2016-05-18,15.09,15.65,14.92,15.32,4197597,0
2016-05-19,15.23,15.77,14.5,14.61,3957534,0
2016-05-20,14.49,15.24,14.26,15.19,3265294,0
2016-05-23,15.19,15.5,15.017,15.3,2651454,0
2016-05-24,15.45,15.56,15.2,15.44,2343513,0
2016-05-25,15.56,16.2,15.35,16.18,4247336,0
2016-05-26,16.21,16.41,15.9,16.32,2914242,0
2016-05-27,16.42,16.79,16.31,16.6,1958016,0
2016-05-31,16.69,17.29,16.69,17.23,2772715,0
2016-06-01,17.09,17.85,16.8012,17.5,3379078,0
2016-06-02,17.43,18.14,17.36,17.89,4616890,0
2016-06-03,17.7,18,17.23,17.81,2924196,0
2016-06-06,18.33,18.82,17.81,18.82,5199254,0
2016-06-07,18.29,18.6165,18.04,18.46,2946507,0
2016-06-08,18.53,18.78,18.2,18.54,2140357,0
2016-06-09,18.36,18.88,18.23,18.53,2571346,0
2016-06-10,18.24,18.265,17.75,17.89,2411204,0
2016-06-13,17.87,18.26,17.32,17.37,2354559,0
2016-06-14,17.35,17.93,17.08,17.63,2336820,0
2016-06-15,17.8,17.8899,17.41,17.45,1994656,0
2016-06-16,17.29,17.47,16.83,17.43,1997890,0
2016-06-17,17.45,17.463,16.51,16.56,3432578,0
2016-06-20,16.87,17.16,16.38,16.8,3595565,0
2016-06-21,16.8,16.99,16.32,16.74,2552475,0
2016-06-22,16.74,17.34,16.6,16.785,2729327,0
2016-06-23,17.04,17.45,16.91,17.44,3784409,0
2016-06-24,16.64,17.37,16.005,16.25,15755118,0
2016-06-27,16.03,16.19,14.77,15.03,5320572,0
2016-06-28,15.56,15.96,15.27,15.6532,3605850,0
2016-06-29,15.95,16.93,15.83,16.75,3379031,0
2016-06-30,16.94,17,16.25,16.47,3541353,0
2016-07-01,16.39,17.17,16.36,16.82,2629205,0
2016-07-05,16.71,16.84,16.18,16.72,2672761,0
2016-07-06,16.57,17.57,16.33,17.51,5129657,0
2016-07-07,17.87,18.21,17.67,18.19,3998305,0
2016-07-08,18.38,18.8,18.14,18.71,3092633,0
2016-07-11,19.2,19.41,18.84,19.12,4782118,0
2016-07-12,19.34,19.38,18.85,18.89,4180285,0
2016-07-13,19.1,19.38,18.32,18.35,3747889,0
2016-07-14,18.7,18.74,18.05,18.69,2480009,0
2016-07-15,18.83,19.25,18.75,19.125,2614275,0
2016-07-18,19,19.19,18.85,19.02,1702745,0
2016-07-19,18.95,19.2,18.55,18.67,1846572,0
2016-07-20,18.79,19.2,18.3,19.16,3098798,0
2016-07-21,19.26,19.59,18.7,19.065,2616470,0
2016-07-22,19.19,19.19,18.735,18.86,1763420,0
2016-07-25,18.83,19.01,18.43,18.73,2851845,0
2016-07-26,18.64,19.11,18.41,19.1,1648469,0
2016-07-27,19.12,19.98,19.12,19.85,2724565,0
2016-07-28,19.93,19.96,19.355,19.62,1862164,0
2016-07-29,19.56,19.86,19.24,19.29,2341946,0
2016-08-01,19.38,19.895,17.38,18.89,8921573,0
2016-08-02,20,20.03,18.97,19.43,6492765,0
2016-08-03,19.33,19.78,19.09,19.76,3464544,0
2016-08-04,19.77,20.09,19.33,19.46,4722854,0
2016-08-05,19.61,20.12,19.354,20.1,4572866,0
2016-08-08,22,22.39,20.85,20.96,11738138,0
2016-08-09,21.07,22.74,20.92,22.6,8022901,0
2016-08-10,22.52,22.8,21.865,22.38,5205647,0
2016-08-11,22.28,23.23,22.02,23.08,4685080,0
2016-08-12,23,23.21,22.7531,23.19,2909863,0
2016-08-15,23.3,23.444,22.78,23.11,2778695,0
2016-08-16,23.02,23.11,22.73,22.83,3078768,0
2016-08-17,23.12,23.12,22.06,22.62,3605963,0
2016-08-18,22.6,23.22,22.3,23.16,2821128,0
2016-08-19,23.05,23.24,22.64,22.82,3162186,0
2016-08-22,22.82,23.08,22.38,22.54,3464052,0
2016-08-23,22.73,22.78,22.2,22.39,2674381,0
2016-08-24,22.31,22.765,19.88,20.09,7437179,0
2016-08-25,20.3,20.66,18.99,19.18,6330042,0
2016-08-26,19.17,19.515,19.05,19.43,5358716,0
2016-08-29,19.36,19.72,18.79,18.84,3489031,0
2016-08-30,18.84,19.27,18.81,19.01,3802219,0
2016-08-31,18.93,19.08,18.6,18.8,2083951,0
2016-09-01,18.72,18.97,18.46,18.62,1575414,0
2016-09-02,18.71,18.96,17.68,17.84,4113169,0
2016-09-06,17.8,18.3501,17.792,17.88,2846926,0
2016-09-07,17.96,18.29,17.64,17.83,2786407,0
2016-09-08,17.75,18.115,17.64,17.85,1957581,0
2016-09-09,17.7,17.94,17.26,17.26,2565565,0
2016-09-12,17.2,19.05,17.13,18.9,4973316,0
2016-09-13,18.9,19.3,18.68,19.16,5275084,0
2016-09-14,19.17,20,19.13,19.63,4056940,0
2016-09-15,19.65,19.905,19.27,19.58,2654180,0
2016-09-16,19.49,19.49,18.84,19.28,4161032,0
2016-09-19,19.32,19.64,18.99,19.12,2008231,0
2016-09-20,19.24,19.32,18.79,18.91,2380628,0
2016-09-21,18.91,19.245,18.66,19.17,1705789,0
2016-09-22,19.29,19.45,19.03,19.41,1857267,0
2016-09-23,19.32,19.85,19.21,19.43,1976781,0
2016-09-26,19.24,19.415,18.755,18.82,1172912,0
2016-09-27,18.67,19.11,18.5,18.86,2269396,0
2016-09-28,18.97,19.0289,18.52,18.78,2253794,0
2016-09-29,18.78,18.91,17.76,17.77,4391159,0
2016-09-30,17.82,18.32,17.64,18.13,2693419,0
2016-10-03,18.12,18.8,17.85,18.77,2075747,0
2016-10-04,18.79,19.145,18.66,18.85,1668325,0
2016-10-05,18.83,19.525,18.77,19.25,1840403,0
2016-10-06,19.1,19.26,18.68,18.96,1442378,0
2016-10-07,18.94,19.0899,18.48,18.73,1732120,0
2016-10-10,18.87,19.6,18.8,19.52,2185625,0
2016-10-11,18.21,18.72,18.04,18.25,7518317,0
2016-10-12,18.08,18.196,17.601,17.67,2904787,0
2016-10-13,17.43,18.57,17.352,17.92,2189314,0
2016-10-14,18.01,18.18,17.5,17.52,1749760,0
2016-10-17,17.47,17.6401,17.32,17.56,1732612,0
2016-10-18,17.69,18.22,17.67,18.04,1673917,0
2016-10-19,18.01,18.18,17.83,17.86,1778452,0
2016-10-20,17.8,18.34,17.73,18.02,1884103,0
2016-10-21,17.9,17.97,17.47,17.5,1886660,0
2016-10-24,17.63,18.19,17.43,17.87,2151544,0
2016-10-25,17.84,18.72,17.83,18.31,4464045,0
2016-10-26,18.61,18.83,18.065,18.135,1969850,0
2016-10-27,18.31,18.87,18.14,18.34,2586197,0
2016-10-28,18.23,18.34,17.6957,17.85,2914158,0
2016-10-31,17.75,17.8,16.66,16.72,3374301,0
2016-11-01,16.69,17.28,16.34,16.91,3595256,0
2016-11-02,16.81,16.96,16.18,16.18,2835499,0
2016-11-03,16.2,16.35,14.9,15.02,6631342,0
2016-11-04,15.04,15.7,14.96,15.05,4055485,0
2016-11-07,15.75,17.64,15.6,17.16,5917391,0
2016-11-08,16.52,17.86,16.52,17.4,3478226,0
2016-11-09,18.28,19.95,18.25,18.7,6167256,0
2016-11-10,19.39,19.99,18.85,19.87,4013835,0
2016-11-11,19.61,20.55,19.47,20.3,4245830,0
2016-11-14,20.6,20.7,20.03,20.46,3261915,0
2016-11-15,20.5,21.02,20.13,20.86,2747747,0
2016-11-16,20.75,21.57,20.7,21.13,4253859,0
2016-11-17,21.31,21.675,20.78,21.61,3256247,0
2016-11-18,21.74,21.79,21.31,21.41,2741487,0
2016-11-21,21.4,21.63,21.057,21.46,1599028,0
2016-11-22,21.47,21.5367,20.67,21.2,1742357,0
2016-11-23,20.97,21.73,20.53,21.69,1519200,0
2016-11-25,21.75,21.75,21.32,21.49,613146,0
2016-11-28,21.95,21.98,21.03,21.18,2174748,0
2016-11-29,21.13,21.32,20.7,21.05,1977288,0
2016-11-30,21.3,21.32,19.3,19.8,4553351,0
2016-12-01,19.94,19.99,19.12,19.43,2395816,0
2016-12-02,19.52,20.35,19.29,19.9,2011224,0
2016-12-05,20.1,20.35,19.56,19.67,1711727,0
2016-12-06,19.8,20.25,19.49,20.21,1841109,0
2016-12-07,19.58,20.03,19.24,19.39,4191553,0
2016-12-08,15.965,16.18,15.0001,15.03,29183452,0
2016-12-09,14.85,15.63,14.65,14.83,10375254,0
2016-12-12,14.79,14.83,14.16,14.55,6245779,0
2016-12-13,14.66,15.05,14.47,14.95,5644658,0
2016-12-14,14.9,15.34,14.7,15.1,8007679,0
2016-12-15,15.09,15.25,14.58,14.93,4579118,0
2016-12-16,16.14,17.46,15.94,16.44,17578640,0
2016-12-19,16.15,16.69,15.9,16.07,4049464,0
2016-12-20,16.13,16.33,15.89,15.9,2271651,0
2016-12-21,15.97,16.25,15.87,16,1629804,0
2016-12-22,16.02,16.275,15.82,16.01,1943868,0
2016-12-23,16.04,17.15,16.04,17.02,3398951,0
2016-12-27,17.06,17.15,16.73,16.79,1937260,0
2016-12-28,16.85,16.91,16.23,16.27,1869237,0
2016-12-29,16.27,16.58,16.15,16.2,1383526,0
2016-12-30,16.29,16.55,16.08,16.18,2030913,0
2017-01-03,16.27,16.99,16.27,16.89,3650048,0
2017-01-04,16.96,17.7,16.9101,17.28,4041866,0
2017-01-05,17.29,17.49,16.75,17.07,2543360,0
2017-01-06,17.17,17.65,17.02,17.52,3240492,0
2017-01-09,17.62,17.9553,17.32,17.75,2512764,0
2017-01-10,17.89,18.309,17.57,18.09,3536721,0
2017-01-11,18.13,18.1861,16.8775,17.31,5471152,0
2017-01-12,17.19,17.39,16.75,17.32,2180216,0
2017-01-13,17.41,17.614,17.27,17.43,1462651,0
2017-01-17,17.23,17.23,16.6301,16.75,2740396,0
2017-01-18,16.82,17.14,16.63,17.12,2307650,0
2017-01-19,17.23,17.35,16.855,16.86,1421465,0
2017-01-20,16.95,17.11,16.75,16.8,1743619,0
2017-01-23,16.74,16.94,16.27,16.47,2411754,0
2017-01-24,16.52,16.62,16.2695,16.5,2448744,0
2017-01-25,16.58,16.61,16.16,16.34,1965305,0
2017-01-26,16.21,16.42,15.765,15.85,3803188,0
2017-01-27,15.93,16.2,15.64,15.96,3491469,0
2017-01-30,15.85,15.85,15.46,15.53,2936708,0
2017-01-31,15.43,16.455,15.28,16.37,3174638,0
2017-02-01,16.38,16.58,16.27,16.51,2040269,0
2017-02-02,16.53,16.77,16.29,16.6,2039948,0
2017-02-03,16.82,16.93,16.45,16.85,1991968,0
2017-02-06,16.74,16.98,16.695,16.86,1127872,0
2017-02-07,16.92,16.99,16.6,16.63,1530020,0
2017-02-08,16.49,16.75,16.3399,16.74,1542500,0
2017-02-09,16.76,17.07,16.56,16.74,1492315,0
2017-02-10,16.8,16.99,16.21,16.33,1618162,0
2017-02-13,16.39,16.5,16.259,16.41,1350844,0
2017-02-14,16.46,16.96,16.4,16.78,2839899,0
2017-02-15,16.72,17.445,16.59,17.32,2822195,0
2017-02-16,17.4,17.45,16.83,17.02,2180136,0
2017-02-17,17.02,17.0811,16.8,16.965,1595898,0
2017-02-21,16.96,17.27,16.875,17.19,2405821,0
2017-02-22,17.16,17.44,17.04,17.04,1775274,0
2017-02-23,17.08,17.33,16.925,17.15,2712248,0
2017-02-24,16.98,17.69,16.95,17.45,3881228,0
2017-02-27,16.7,17.11,16.1566,16.48,8455881,0
2017-02-28,16.36,16.512,15.9,16.05,5402800,0
2017-03-01,16.17,16.34,15.68,16.15,5291585,0
2017-03-02,16.18,16.52,16,16.11,2453031,0
2017-03-03,16.1,16.4,16.03,16.11,1846130,0
2017-03-06,16.01,16.06,15.375,15.5,3161876,0
2017-03-07,15.34,15.54,14.7,14.97,5439359,0
2017-03-08,14.95,15.33,14.905,15.02,2787374,0
2017-03-09,15.06,15.28,14.68,14.815,2002912,0
2017-03-10,14.9,15.42,14.85,15.41,2458644,0
2017-03-13,15.414,15.43,15.09,15.22,1763116,0
2017-03-14,15.12,15.49,14.76,15.255,2546303,0
2017-03-15,15.29,15.7,15.21,15.59,1552165,0
2017-03-16,15.58,15.65,15.175,15.36,1390250,0
2017-03-17,15.3,15.35,15.09,15.13,1921098,0
2017-03-20,15.12,15.19,14.955,15.05,1389494,0
2017-03-21,15.08,15.15,14.34,14.49,3522613,0
2017-03-22,14.545,14.56,14.23,14.52,3347559,0
2017-03-23,14.5,14.815,14.5,14.56,2282410,0
2017-03-24,14.51,14.68,14.25,14.37,2163970,0
2017-03-27,14.25,14.87,14.2,14.84,2527511,0
2017-03-28,14.75,14.92,14.32,14.41,3298045,0
2017-03-29,14.47,15.3,14.41,15.11,3345157,0
2017-03-30,15.12,15.15,14.87,15.01,1379042,0
2017-03-31,15.01,15.23,14.6,14.78,3334702,0
2017-04-03,14.83,14.87,14.49,14.54,2240445,0
2017-04-04,14.53,14.65,14.19,14.35,2167959,0
2017-04-05,14.38,14.46,14.05,14.18,3806967,0
2017-04-06,14.23,14.56,14.16,14.43,2402468,0
2017-04-07,14.4,15,14.315,14.98,2788948,0
2017-04-10,15.06,15.55,14.97,15.4,7976509,0
2017-04-11,15.35,15.49,14.62,15.13,6846897,0
2017-04-12,15.1,15.55,15.0784,15.18,3182081,0
2017-04-13,15.18,15.39,14.98,15.33,2095113,0
2017-04-17,15.32,15.33,15.05,15.2,1601628,0
2017-04-18,15.07,15.19,14.91,15.04,1371432,0
2017-04-19,15.03,15.47,15,15.2,1262101,0
2017-04-20,15.3,15.44,15.15,15.24,1222476,0
2017-04-21,15.24,15.24,14.84,14.99,1547461,0
2017-04-24,15.17,15.365,15.025,15.2,2966382,0
2017-04-25,15.28,15.4,15.15,15.155,1485741,0
2017-04-26,15.2,15.49,15.2,15.35,2046852,0
2017-04-27,15.36,15.57,15.27,15.49,1708763,0
2017-04-28,15.48,15.573,15.27,15.38,1942523,0
2017-05-01,15.41,15.86,15.35,15.69,1859937,0
2017-05-02,15.76,15.899,15.46,15.75,1708192,0
2017-05-03,15.74,15.74,15.075,15.12,1418775,0
2017-05-04,15.12,15.39,15.06,15.27,1495884,0
2017-05-05,15.34,15.64,15.14,15.58,2896545,0
2017-05-08,11.15,11.17,10.02,10.12,37390700,0
2017-05-09,10.13,10.2,9.8,9.92,13449868,0
2017-05-10,9.85,9.97,9.45,9.645,9115806,0
2017-05-11,9.77,10.42,9.54,10.3,8961331,0
2017-05-12,10.45,10.45,9.8,10.19,4130931,0
2017-05-15,10.35,10.79,10.25,10.75,5850264,0
2017-05-16,10.75,11.015,10.6,10.83,6534832,0
2017-05-17,10.71,10.98,10.67,10.94,4453899,0
2017-05-18,10.97,11.07,10.24,10.66,6658793,0
2017-05-19,10.67,10.78,10.47,10.5,3706267,0
2017-05-22,10.53,10.71,10.29,10.33,3194084,0
2017-05-23,10.39,10.46,10.08,10.17,3656564,0
2017-05-24,10.19,10.58,10.09,10.12,5441668,0
2017-05-25,10.15,10.239,9.96,9.97,3301121,0
2017-05-26,10.08,10.31,9.99,10.19,3955906,0
2017-05-30,10.15,10.32,10.02,10.1,3510972,0
2017-05-31,10.13,10.24,9.9,10,6076343,0
2017-06-01,10.03,10.65,10,10.55,5652204,0
2017-06-02,10.58,11.1793,10.57,10.69,5032169,0
2017-06-05,10.65,10.92,10.28,10.92,4468270,0
2017-06-06,10.85,11.44,10.7037,11.04,8603782,0
2017-06-07,11.1,11.355,11.02,11.07,4499474,0
2017-06-08,11.11,11.48,11.06,11.45,3931618,0
2017-06-09,11.45,11.8,11.035,11.2,4912091,0
2017-06-12,11.15,11.41,10.98,11,3610454,0
2017-06-13,11.05,11.15,10.89,10.97,2995938,0
2017-06-14,11,11.09,10.63,10.75,3572487,0
2017-06-15,10.59,10.65,10.1,10.2,4766610,0
2017-06-16,10.2,10.5,10.13,10.29,5968172,0
2017-06-19,10.42,10.83,10.3308,10.7,5289050,0
2017-06-20,10.76,11.14,10.7,10.84,6240734,0
2017-06-21,10.84,11.46,10.78,11.43,4697828,0
2017-06-22,11.49,12.08,11.48,11.87,5279669,0
2017-06-23,11.87,11.93,11.49,11.73,8967399,0
2017-06-26,11.8,12.06,11.56,12.02,3193292,0
2017-06-27,12.02,12.1,11.46,11.47,3621620,0
2017-06-28,11.58,11.905,11.47,11.84,3361244,0
2017-06-29,11.84,11.93,11.655,11.82,3973080,0
2017-06-30,11.85,11.94,11.67,11.87,2428685,0
2017-07-03,11.92,12.24,11.92,12.12,2106959,0
2017-07-05,12.13,12.51,12.02,12.505,3690481,0
2017-07-06,12.38,12.48,12.25,12.38,3293793,0
2017-07-07,12.35,12.43,12.2,12.33,2569467,0
2017-07-10,12.3,12.41,12.15,12.28,2536335,0
2017-07-11,12.25,12.65,12.23,12.63,4270610,0
2017-07-12,12.75,12.89,12.57,12.71,3034482,0
2017-07-13,12.77,13.21,12.53,13.18,3676565,0
2017-07-14,13.22,13.4,12.95,13.02,2465526,0
2017-07-17,13.05,13.39,12.7,12.8,3166706,0
2017-07-18,12.78,12.93,12.67,12.85,1707549,0
2017-07-19,12.91,13.11,12.84,13,2418071,0
2017-07-20,13.04,13.185,12.8742,12.91,3057198,0
2017-07-21,12.97,13.01,12.79,12.87,3073233,0
2017-07-24,12.87,13.25,12.66,13.16,1941419,0
2017-07-25,13.18,13.67,13.1,13.48,2923324,0
2017-07-26,13.44,13.485,13.18,13.22,2740539,0
2017-07-27,13.27,13.297,12.49,12.66,3082913,0
2017-07-28,12.61,13.11,12.06,12.16,6857406,0
2017-07-31,12.22,12.615,11.51,11.98,7246008,0
2017-08-01,11.99,12.46,11.87,12.25,3706519,0
2017-08-02,12.29,12.51,12.03,12.19,2493339,0
2017-08-03,11.91,12.46,11.851,12.34,2761330,0
2017-08-04,12.31,12.7,11.98,12.69,4442510,0
2017-08-07,13.96,14.05,13.03,13.3,15389578,0
2017-08-08,13.405,13.5901,12.1607,12.25,10011917,0
2017-08-09,12.01,12.44,11.66,11.94,6137854,0
2017-08-10,11.89,11.98,11.33,11.54,5477158,0
2017-08-11,11.6,12.14,11.46,12.08,5277705,0
2017-08-14,12.22,12.31,11.91,11.93,2825180,0
2017-08-15,11.99,12.05,11.83,11.94,2305070,0
2017-08-16,12,12.06,11.73,11.89,2772313,0
2017-08-17,11.85,13.4494,11.8,13.14,10627856,0
2017-08-18,12.9,13.43,12.64,13.31,4321458,0
2017-08-21,13.4,13.62,12.98,13.17,3395605,0
2017-08-22,13.22,13.29,13.055,13.12,2768790,0
2017-08-23,13,13.135,12.84,12.93,2355630,0
2017-08-24,12.97,13.493,12.95,13.35,1800904,0
2017-08-25,13.34,13.53,13.08,13.14,2456373,0
2017-08-28,13.29,13.465,13.14,13.43,1761622,0
2017-08-29,13.3,13.61,13.1,13.29,2765462,0
2017-08-30,13.32,13.42,13.22,13.3,1462792,0
2017-08-31,13.35,13.77,13.31,13.68,2794008,0
2017-09-01,13.72,13.85,13.45,13.62,2268673,0
2017-09-05,13.54,13.65,13.06,13.33,2030209,0
2017-09-06,13.43,13.51,13.15,13.38,1842586,0
2017-09-07,13.38,13.56,13.16,13.43,1885336,0
2017-09-08,13.33,13.91,13.33,13.83,2378735,0
2017-09-11,13.97,14.22,13.83,14.05,3322179,0
2017-09-12,13.99,14.08,13.42,13.42,2667950,0
2017-09-13,13.36,13.5,12.55,12.71,4259181,0
2017-09-14,12.65,12.779,12.16,12.29,3391261,0
2017-09-15,12.29,12.52,11.95,12.11,7892111,0
2017-09-18,12.19,12.3,11.78,11.84,3143416,0
2017-09-19,11.85,12.145,11.69,12.1,2621870,0
2017-09-20,12.1,12.18,11.91,12.115,2046769,0
2017-09-21,12.11,12.37,11.95,12.27,2021226,0
2017-09-22,12.12,12.44,12.12,12.32,2152016,0
2017-09-25,11.7,12.58,11.45,12.17,2271697,0
2017-09-26,12.14,12.298,11.17,11.95,6515217,0
2017-09-27,11.97,12.675,11.97,12.51,3909447,0
2017-09-28,12.85,13,12.45,12.54,3021797,0
2017-09-29,12.69,12.835,12.5,12.68,2645825,0
2017-10-02,12.75,13.505,12.68,13.49,3848083,0
2017-10-03,13.5,13.5,12.87,13,2394349,0
2017-10-04,13.01,13.72,13.01,13.67,2947729,0
2017-10-05,14.1,14.35,13.535,13.99,3783834,0
2017-10-06,13.87,14.09,13.5,13.54,2325091,0
2017-10-09,13.54,13.79,13.32,13.58,1429434,0
2017-10-10,13.58,13.74,13.54,13.7,1422761,0
2017-10-11,13.78,13.92,13.705,13.83,1760678,0
2017-10-12,13.76,13.89,13.59,13.865,1808463,0
2017-10-13,13.88,14.23,13.69,13.91,2494723,0
2017-10-16,13.9,14.125,13.475,13.59,2071973,0
2017-10-17,13.51,13.92,13.35,13.78,1518227,0
2017-10-18,13.83,13.9,13.59,13.83,1221297,0
2017-10-19,13.79,14.18,13.6,14.14,1836640,0
2017-10-20,14.26,14.35,14.045,14.09,3888854,0
2017-10-23,14.1,14.1,13.705,13.86,1239291,0
2017-10-24,13.81,14.08,13.71,13.75,1247904,0
2017-10-25,13.86,13.96,13.395,13.53,1458589,0
2017-10-26,13.47,13.81,13.41,13.615,1660962,0
2017-10-27,13.655,14.07,13.61,13.78,1752004,0
2017-10-30,13.78,14.02,13.54,13.73,1630662,0
2017-10-31,13.7,13.86,13.38,13.56,3330328,0
2017-11-01,13.65,14.1,13.59,13.83,2368850,0
2017-11-02,13.79,13.96,13.57,13.84,2247080,0
2017-11-03,13.89,14.39,13.79,14.17,3646907,0
2017-11-06,14.5,14.75,13.06,14.35,6670647,0
2017-11-07,14.45,14.45,13.74,14,2571715,0
2017-11-08,13.98,14.06,13.32,13.4,2578491,0
2017-11-09,13.26,13.41,12.83,13.25,2997919,0
2017-11-10,13.25,13.955,13.13,13.57,2833227,0
