Date,Open,High,Low,Close,Volume,OpenInt
2011-04-01,6.8,7.28,6.7,7.28,175021,0
2011-04-04,7.4,8.64,7.33,8.35,299219,0
2011-04-05,8.27,8.5,7.85,7.94,208617,0
2011-04-06,7.79,7.97,7.3,7.79,184120,0
2011-04-07,7.58,7.87,7.58,7.71,27870,0
2011-04-08,7.63,7.73,7.57,7.68,35923,0
2011-04-11,7.48,7.71,7.48,7.7,59016,0
2011-04-12,7.78,7.89,7.66,7.82,51777,0
2011-04-13,7.87,8.5,7.63,8.41,182173,0
2011-04-14,8.41,8.81,8.36,8.5,104619,0
2011-04-15,8.43,8.75,8.41,8.75,80025,0
2011-04-18,8.74,9.2,8.65,9.15,125933,0
2011-04-19,9.24,9.39,9.21,9.39,130887,0
2011-04-20,9.5,9.79,9.36,9.6,182034,0
2011-04-21,9.65,9.68,9.5,9.59,67011,0
2011-04-25,9.53,9.55,8.86,8.88,143921,0
2011-04-26,8.78,8.85,8.33,8.84,100525,0
2011-04-27,8.72,8.93,8.65,8.87,49270,0
2011-04-28,8.87,8.95,8.78,8.95,30117,0
2011-04-29,8.89,9.03,8.64,8.71,54476,0
2011-05-02,8.75,8.95,8.72,8.83,19641,0
2011-05-03,8.75,8.82,8.54,8.59,27637,0
2011-05-04,8.56,8.59,8.24,8.34,31804,0
2011-05-05,8.05,8.3,7.96,8.09,104641,0
2011-05-06,7.95,8.26,7.95,8.19,22095,0
2011-05-09,8.18,8.75,8.18,8.75,51387,0
2011-05-10,8.69,8.71,8.12,8.32,136203,0
2011-05-11,8.26,8.37,8.12,8.19,53296,0
2011-05-12,8.18,8.56,7.64,8.51,79583,0
2011-05-13,8.41,8.44,8.14,8.32,36460,0
2011-05-16,8.24,8.39,8.02,8.07,46061,0
2011-05-17,8.07,8.38,8.06,8.37,52071,0
2011-05-18,8.39,8.46,8.33,8.41,19401,0
2011-05-19,8.1,8.72,8.1,8.72,66881,0
2011-05-20,8.7,9.1,8.57,9.05,93073,0
2011-05-23,8.86,9.2,8.72,9.13,65285,0
2011-05-24,9.13,9.97,9.08,9.92,152731,0
2011-05-25,9.89,10.47,9.8,10.36,134321,0
2011-05-26,10.4,10.65,10.31,10.4,90403,0
2011-05-27,10.4,10.67,10.4,10.51,77490,0
2011-05-31,10.64,10.74,10.32,10.72,79854,0
2011-06-01,10.5,10.66,10.19,10.31,109393,0
2011-06-02,10.32,10.42,10.1,10.4,42859,0
2011-06-03,10.22,10.5,10.16,10.48,62392,0
2011-06-06,10.43,10.49,10.15,10.39,40769,0
2011-06-07,10.46,10.46,10.16,10.29,67004,0
2011-06-08,10.2,10.2,9.74,9.83,77197,0
2011-06-09,9.93,10.1,9.88,10.1,63807,0
2011-06-10,10.04,12.89,9.85,11.72,525049,0
2011-06-13,11.72,13.25,11.6,13.15,1776664,0
2011-06-14,13.36,13.5,11.5,12.51,588824,0
2011-06-15,12.51,12.57,11.9,12.11,186786,0
2011-06-16,12.14,12.15,11.85,12.09,123849,0
2011-06-17,11.81,12.13,11.73,11.97,136972,0
2011-06-20,11.85,12.34,11.7,11.91,152415,0
2011-06-21,11.91,11.95,11.6,11.75,110665,0
2011-06-22,11.76,12.18,11.6,11.85,187272,0
2011-06-23,11.77,11.84,11.42,11.73,141779,0
2011-06-24,11.85,12.18,11.59,12,4123154,0
2011-06-27,11.8,11.88,11.48,11.8,199927,0
2011-06-28,11.8,12.79,11.77,12.47,627880,0
2011-06-29,12.47,12.56,12,12.14,189208,0
2011-06-30,12.11,12.17,11.49,11.99,263677,0
2011-07-01,12.17,12.35,11.89,12.07,185138,0
2011-07-05,12.09,12.47,11.96,12.07,222734,0
2011-07-06,12.1,12.16,11.98,12.07,95575,0
2011-07-07,12.2,12.44,11.92,12.2,324612,0
2011-07-08,12.01,12.29,11.96,12.27,138815,0
2011-07-11,12.2,12.22,11.97,12.01,81144,0
2011-07-12,12.03,12.32,11.78,12.19,113205,0
2011-07-13,12.22,12.62,11.81,11.97,230167,0
2011-07-14,11.97,12.13,11.84,12.01,113946,0
2011-07-15,12.03,12.04,11.7,11.74,96743,0
2011-07-18,11.73,11.73,11.04,11.41,147877,0
2011-07-19,11.53,12,11.45,11.97,96111,0
2011-07-20,12,12,11.75,11.83,30414,0
2011-07-21,11.85,11.87,11.67,11.78,34385,0
2011-07-22,11.72,11.77,11.31,11.34,43373,0
2011-07-25,11.29,11.71,11.04,11.62,102734,0
2011-07-26,11.52,11.6,11.11,11.53,80122,0
2011-07-27,11.3,11.52,11.03,11.11,127517,0
2011-07-28,11.14,11.46,11.01,11.36,87974,0
2011-07-29,11.28,11.49,11.1,11.49,94291,0
2011-08-01,11.5,11.5,11.21,11.35,143699,0
2011-08-02,6.7,6.73,5.3,5.39,2084867,0
2011-08-03,5.5,5.51,4.98,5.09,470809,0
2011-08-04,5.04,5.04,4.08,4.16,615007,0
2011-08-05,4.22,4.37,3.85,4.01,375236,0
2011-08-08,3.84,3.88,3.2,3.47,374140,0
2011-08-09,3.58,3.89,3.47,3.82,315066,0
2011-08-10,3.91,3.99,3.55,3.7,287449,0
2011-08-11,3.72,4.87,3.72,4.79,302556,0
2011-08-12,4.77,4.88,4.41,4.45,474754,0
2011-08-15,4.55,4.77,4.46,4.65,138661,0
2011-08-16,4.62,4.66,4.27,4.45,272353,0
2011-08-17,4.36,4.48,4.1,4.23,252003,0
2011-08-18,4.11,4.27,4,4.05,183758,0
2011-08-19,3.99,4.05,3.83,3.83,172283,0
2011-08-22,3.9,3.99,3.8,3.85,209957,0
2011-08-23,3.87,4.31,3.8,4.25,144590,0
2011-08-24,4.25,4.54,4,4.34,210503,0
2011-08-25,4.37,4.37,4.16,4.25,81764,0
2011-08-26,4.21,4.51,4.12,4.45,104118,0
2011-08-29,4.49,4.98,4.49,4.87,218460,0
2011-08-30,4.81,4.88,4.67,4.81,157290,0
2011-08-31,4.94,5.13,4.71,4.75,321690,0
2011-09-01,4.82,4.9,4.5,4.51,200478,0
2011-09-02,4.38,4.45,4.22,4.25,104472,0
2011-09-06,4.02,4.26,4.01,4.13,177119,0
2011-09-07,4.27,4.73,4.24,4.69,222261,0
2011-09-08,4.65,4.89,4.33,4.36,200189,0
2011-09-09,4.29,4.34,4.07,4.14,152578,0
2011-09-12,4.05,4.37,4.05,4.22,92124,0
2011-09-13,4.25,4.35,4.19,4.28,57762,0
2011-09-14,4.28,4.45,4.22,4.41,69999,0
2011-09-15,4.45,4.5,4.37,4.48,53214,0
2011-09-16,4.52,5.22,4.42,5.16,364515,0
2011-09-19,4.89,5.01,4.8,4.93,149252,0
2011-09-20,4.88,4.99,4.8,4.95,107543,0
2011-09-21,4.95,5,4.54,4.61,100338,0
2011-09-22,4.4,4.57,4.33,4.52,201072,0
2011-09-23,4.54,4.68,4.48,4.56,89367,0
2011-09-26,4.63,4.95,4.57,4.91,100237,0
2011-09-27,5.09,5.23,4.9,4.96,174382,0
2011-09-28,5.04,5.15,4.86,4.91,194958,0
2011-09-29,5.05,5.05,4.8,4.95,114987,0
2011-09-30,4.85,5.15,4.85,5.08,235390,0
2011-10-03,5,5.05,4.3,4.31,213912,0
2011-10-04,4.32,4.42,3.96,4.3,250970,0
2011-10-05,4.27,4.81,4.17,4.71,81519,0
2011-10-06,4.69,4.85,4.51,4.81,84448,0
2011-10-07,4.84,4.84,4.32,4.35,108547,0
2011-10-10,2.88,3.14,2.75,3.01,1016580,0
2011-10-11,3.02,3.46,2.96,3.37,447028,0
2011-10-12,3.46,3.7,3.37,3.54,430642,0
2011-10-13,3.52,3.54,3.3,3.5,157199,0
2011-10-14,3.21,3.34,3.03,3.32,446938,0
2011-10-17,3.36,3.49,3.35,3.36,164883,0
2011-10-18,3.26,3.49,3.13,3.48,179424,0
2011-10-19,3.48,3.5,3.3,3.31,107917,0
2011-10-20,3.39,3.39,3.22,3.24,88272,0
2011-10-21,3.35,3.44,3.23,3.38,142619,0
2011-10-24,3.4,3.59,3.4,3.57,168492,0
2011-10-25,3.56,3.63,3.46,3.47,73192,0
2011-10-26,3.55,3.55,3.34,3.52,73268,0
2011-10-27,3.6,3.87,3.54,3.8,238491,0
2011-10-28,3.69,3.94,3.69,3.76,149496,0
2011-10-31,3.67,3.69,3.5,3.53,142333,0
2011-11-01,3.33,3.46,3.25,3.31,155760,0
2011-11-02,3.38,3.49,3.34,3.49,91923,0
2011-11-03,3.54,3.54,3.35,3.45,80840,0
2011-11-04,3.44,3.5,3.37,3.45,72412,0
2011-11-07,3.44,3.48,3.29,3.31,88263,0
2011-11-08,3.29,3.3,3.05,3.24,123449,0
2011-11-09,3.13,3.47,3.07,3.1,96371,0
2011-11-10,3.14,3.18,3.1,3.12,67811,0
2011-11-11,3.15,3.15,2.93,3.03,161858,0
2011-11-14,3.02,3.07,2.95,3.01,189944,0
2011-11-15,3.04,3.06,2.91,2.99,72686,0
2011-11-16,2.97,3.07,2.93,3.01,89299,0
2011-11-17,2.97,3.04,2.95,2.98,71474,0
2011-11-18,2.99,3,2.92,2.93,73395,0
2011-11-21,2.87,2.91,2.8,2.83,100085,0
2011-11-22,2.76,2.89,2.75,2.79,51981,0
2011-11-23,2.76,2.78,2.7,2.71,92689,0
2011-11-25,2.71,2.76,2.64,2.64,55183,0
2011-11-28,2.68,2.84,2.65,2.84,93992,0
2011-11-29,2.82,2.89,2.76,2.81,68849,0
2011-11-30,2.92,3.23,2.92,3.22,129306,0
2011-12-01,3.21,3.25,3.14,3.17,81238,0
2011-12-02,3.14,3.25,3.14,3.22,27888,0
2011-12-05,3.27,3.32,3.22,3.29,84227,0
2011-12-06,3.28,3.35,3.21,3.32,58028,0
2011-12-07,3.3,3.3,3.17,3.26,54802,0
2011-12-08,3.25,3.34,3.06,3.08,80223,0
2011-12-09,3.08,3.23,3.07,3.21,59748,0
2011-12-12,3.15,3.21,3.05,3.14,52411,0
2011-12-13,3.17,3.35,3.03,3.06,57297,0
2011-12-14,3,3.38,3,3.3,152520,0
2011-12-15,3.35,3.37,3.11,3.16,60463,0
2011-12-16,3.2,3.22,3.16,3.18,86010,0
2011-12-19,3.21,3.22,2.92,2.95,49212,0
2011-12-20,3.03,3.07,2.99,3.06,111976,0
2011-12-21,3.04,3.08,2.97,3.03,26896,0
2011-12-22,3.06,3.18,3.01,3.16,40901,0
2011-12-23,3.14,3.2,3.02,3.15,43037,0
2011-12-27,3.12,3.2,3.06,3.1,71471,0
2011-12-28,3.08,3.14,2.65,3.03,62991,0
2011-12-29,3.03,3.14,2.96,3.11,66240,0
2011-12-30,2.99,3.17,2.96,3.05,78223,0
2012-01-03,3.12,3.15,3.08,3.15,27724,0
2012-01-04,3.11,3.18,3.04,3.13,34969,0
2012-01-05,3.06,3.19,3.04,3.19,37040,0
2012-01-06,3.18,3.27,3.16,3.19,97492,0
2012-01-09,3.2,3.27,3.06,3.23,75920,0
2012-01-10,3.29,3.33,3.2,3.31,73228,0
2012-01-11,3.27,3.41,3.26,3.41,34275,0
2012-01-12,3.37,3.44,3.27,3.44,19547,0
2012-01-13,3.38,3.5,3.38,3.48,36726,0
2012-01-17,3.51,3.62,3.49,3.52,108017,0
2012-01-18,3.52,3.69,3.5,3.69,77037,0
2012-01-19,3.72,3.85,3.61,3.8,64771,0
2012-01-20,4.65,5.5,4.31,5.01,3640226,0
2012-01-23,5.03,5.05,4.61,4.81,576731,0
2012-01-24,4.88,5.06,4.72,5.02,214932,0
2012-01-25,4.93,5.03,4.85,4.93,163982,0
2012-01-26,4.89,4.95,4.77,4.87,130589,0
2012-01-27,4.88,4.95,4.83,4.9,69640,0
2012-01-30,4.83,4.9,4.78,4.84,90461,0
2012-01-31,4.86,4.9,4.73,4.82,77566,0
2012-02-01,4.85,4.9,4.81,4.89,84294,0
2012-02-02,4.89,5.14,4.75,5.1,130269,0
2012-02-03,5.17,5.38,5.07,5.35,206703,0
2012-02-06,5.35,5.39,5.21,5.26,60036,0
2012-02-07,5.24,5.25,5.07,5.12,55329,0
2012-02-08,5.11,5.2,5.1,5.18,44563,0
2012-02-09,5.16,5.3,4.94,5,91666,0
2012-02-10,5,5.03,4.83,4.83,77630,0
2012-02-13,4.86,4.92,4.68,4.76,54965,0
2012-02-14,4.73,4.76,4.42,4.49,79316,0
2012-02-15,4.57,4.57,4.37,4.39,67844,0
2012-02-16,4.41,4.68,4.33,4.66,79873,0
2012-02-17,4.68,4.68,4.51,4.59,43376,0
2012-02-21,4.6,4.62,4.46,4.52,113399,0
2012-02-22,4.55,4.56,4.33,4.35,63989,0
2012-02-23,4.48,4.55,4.34,4.52,85738,0
2012-02-24,4.53,4.62,4.5,4.55,53711,0
2012-02-27,4.5,4.57,4.43,4.5,34043,0
2012-02-28,4.53,4.56,4.38,4.41,52913,0
2012-02-29,4.42,4.47,4.26,4.26,75311,0
2012-03-01,4.29,4.32,4.16,4.2,74471,0
2012-03-02,4.19,4.24,3.87,3.9,150872,0
2012-03-05,3.89,4.08,3.81,4.06,146191,0
2012-03-06,4,4.08,3.89,3.91,52415,0
2012-03-07,3.98,4.02,3.89,3.93,42414,0
2012-03-08,3.94,4.01,3.9,3.92,159386,0
2012-03-09,3.92,4.06,3.92,3.96,43929,0
2012-03-12,3.97,4.04,3.9,3.94,56192,0
2012-03-13,4.01,4.08,3.91,4.05,90634,0
2012-03-14,4.06,4.08,3.92,3.93,114777,0
2012-03-15,3.92,3.98,3.9,3.98,42702,0
2012-03-16,4,4,3.83,3.84,143569,0
2012-03-19,3.85,3.92,3.85,3.9,49524,0
2012-03-20,3.86,3.91,3.83,3.84,52166,0
2012-03-21,3.84,3.87,3.75,3.77,55968,0
2012-03-22,3.82,3.82,3.57,3.63,72413,0
2012-03-23,3.63,3.73,3.63,3.73,39674,0
2012-03-26,3.78,3.9,3.7,3.89,83416,0
2012-03-27,3.9,3.92,3.72,3.73,47435,0
2012-03-28,3.74,3.81,3.68,3.73,33836,0
2012-03-29,3.68,3.71,3.62,3.66,47324,0
2012-03-30,3.67,3.71,3.59,3.63,46878,0
2012-04-02,3.63,3.76,3.51,3.75,78522,0
2012-04-03,3.7,3.73,3.61,3.72,77789,0
2012-04-04,3.66,3.71,3.55,3.58,58065,0
2012-04-05,3.55,3.66,3.55,3.61,38804,0
2012-04-09,3.49,3.49,3.23,3.31,68114,0
2012-04-10,3.31,3.36,3.25,3.29,91518,0
2012-04-11,3.32,3.38,3.26,3.33,80165,0
2012-04-12,3.32,3.35,3.24,3.26,48548,0
2012-04-13,3.23,3.23,3,3,51637,0
2012-04-16,3.05,3.15,3.01,3.02,43256,0
2012-04-17,3.06,3.09,2.98,2.99,47970,0
2012-04-18,2.98,3.01,2.92,2.93,46071,0
2012-04-19,2.92,3.01,2.84,2.9,89520,0
2012-04-20,2.97,3.22,2.95,3.12,140441,0
2012-04-23,3.04,3.13,3,3.06,64091,0
2012-04-24,3.05,3.09,2.91,2.94,49626,0
2012-04-25,3,3,2.91,2.96,52033,0
2012-04-26,2.94,3,2.91,2.92,27621,0
2012-04-27,2.94,2.94,2.85,2.92,42663,0
2012-04-30,2.91,2.98,2.89,2.89,49060,0
2012-05-01,2.89,2.95,2.79,2.82,93521,0
2012-05-02,2.79,2.88,2.66,2.73,151076,0
2012-05-03,2.72,2.87,2.69,2.71,63228,0
2012-05-04,2.69,2.81,2.66,2.7,63793,0
2012-05-07,3.63,4.93,3.44,4.1,2567480,0
2012-05-08,4,4.13,3.4,3.48,692534,0
2012-05-09,3.44,3.57,3.25,3.3,203117,0
2012-05-10,3.32,3.36,3.03,3.05,183205,0
2012-05-11,3.03,3.19,2.93,3.1,106580,0
2012-05-14,3.06,3.21,2.99,3.19,107185,0
2012-05-15,3.19,3.24,3.01,3.02,59321,0
2012-05-16,3.05,3.08,2.97,2.97,83467,0
2012-05-17,2.97,3,2.89,2.89,78981,0
2012-05-18,2.89,3,2.86,2.87,85948,0
2012-05-21,2.87,3.08,2.87,3.06,75941,0
2012-05-22,3.05,3.08,2.87,2.9,116644,0
2012-05-23,2.87,3.12,2.86,3.05,88826,0
2012-05-24,3.04,3.14,2.92,3,71460,0
2012-05-25,3,3.06,2.9,2.98,86731,0
2012-05-29,3.02,3.09,2.95,2.97,58730,0
2012-05-30,2.91,3.04,2.88,2.94,57300,0
2012-05-31,2.96,2.98,2.81,2.82,71470,0
2012-06-01,2.75,2.96,2.69,2.92,178634,0
2012-06-04,2.95,3.45,2.95,3.27,197566,0
2012-06-05,3.27,3.6,3.25,3.54,142413,0
2012-06-06,3.55,3.55,3.33,3.5,101150,0
2012-06-07,3.55,3.79,3.53,3.68,136527,0
2012-06-08,3.68,3.72,3.55,3.64,92253,0
2012-06-11,3.7,3.7,3.37,3.37,120196,0
2012-06-12,3.4,3.4,3.16,3.27,132212,0
2012-06-13,3.27,3.28,3.06,3.09,99571,0
2012-06-14,3.09,3.1,3,3.02,152581,0
2012-06-15,3,3.53,3,3.36,228860,0
2012-06-18,3.31,3.45,3.25,3.27,97339,0
2012-06-19,3.25,3.27,3.03,3.08,192480,0
2012-06-20,3.06,3.23,3.06,3.15,75379,0
2012-06-21,3.16,3.17,3,3,200210,0
2012-06-22,2.9,3.17,2.86,3.09,3474774,0
2012-06-25,3.1,3.41,3.1,3.31,153738,0
2012-06-26,3.29,3.48,3.11,3.12,125526,0
2012-06-27,3.18,3.26,3.07,3.12,74917,0
2012-06-28,3.07,3.32,3.07,3.26,98009,0
2012-06-29,3.35,3.38,3.16,3.26,82956,0
2012-07-02,3.28,3.46,3.24,3.44,78688,0
2012-07-03,3.44,3.48,3.39,3.43,20619,0
2012-07-05,3.43,3.78,3.43,3.63,196307,0
2012-07-06,3.62,3.67,3.5,3.52,65196,0
2012-07-09,3.55,3.64,3.5,3.56,44295,0
2012-07-10,3.6,3.63,3.5,3.55,30670,0
2012-07-11,3.58,3.83,3.58,3.68,66887,0
2012-07-12,3.67,3.75,3.55,3.58,30986,0
2012-07-13,3.61,3.83,3.6,3.7699,158876,0
2012-07-16,3.73,3.76,3.6,3.72,76400,0
2012-07-17,3.7,3.8198,3.595,3.73,87758,0
2012-07-18,3.7,3.73,3.621,3.69,41075,0
2012-07-19,3.69,3.72,3.62,3.69,98028,0
2012-07-20,3.69,3.71,3.65,3.65,49595,0
2012-07-23,3.63,3.63,3.43,3.48,114121,0
2012-07-24,3.5,3.56,3.38,3.44,41485,0
2012-07-25,3.47,3.48,3.38,3.45,22176,0
2012-07-26,3.5,3.55,3.25,3.36,50329,0
2012-07-27,3.39,3.5,3.31,3.46,62044,0
2012-07-30,3.41,3.5,3.37,3.45,81190,0
2012-07-31,3.42,3.46,3.33,3.4,47231,0
2012-08-01,3.41,3.44,3.34,3.34,34990,0
2012-08-02,3.34,3.4,3.32,3.37,47522,0
2012-08-03,3.42,3.49,3.35,3.41,16338,0
2012-08-06,3.38,3.41,3.33,3.36,38779,0
2012-08-07,3.36,3.375,3.22,3.26,78204,0
2012-08-08,3.26,3.29,3.13,3.13,36472,0
2012-08-09,3.15,3.18,3.06,3.11,42807,0
2012-08-10,3.13,3.13,2.86,3.02,37796,0
2012-08-13,3.03,3.21,3.02,3.15,12760,0
2012-08-14,3.13,3.1477,3.08,3.12,20031,0
2012-08-15,3.08,3.12,3.03,3.07,96203,0
2012-08-16,3.24,3.25,3.15,3.17,53424,0
2012-08-17,3.18,3.18,3,3.08,45589,0
2012-08-20,3.08,3.16,3.03,3.14,10626,0
2012-08-21,3.12,3.2,3.12,3.17,27852,0
2012-08-22,3.18,3.2,3.12,3.17,18294,0
2012-08-23,3.15,3.23,3.122,3.14,30355,0
2012-08-24,3.14,3.2,3.12,3.15,12943,0
2012-08-27,3.15,3.15,3.1,3.12,15510,0
2012-08-28,3.15,3.23,3.15,3.21,16640,0
2012-08-29,3.19,3.3,3.19,3.25,13433,0
2012-08-30,3.23,3.29,3.23,3.29,3875,0
2012-08-31,3.28,3.29,3.191,3.24,15230,0
2012-09-04,3.25,3.33,3.2117,3.33,14190,0
2012-09-05,3.29,3.4,3.229,3.38,24412,0
2012-09-06,3.4,3.4,3.25,3.36,46323,0
2012-09-07,3.35,3.45,3.35,3.43,22386,0
2012-09-10,3.44,3.44,3.3499,3.4,39236,0
2012-09-11,3.45,3.45,3.35,3.42,55163,0
2012-09-12,3.3701,3.43,3.3002,3.39,19422,0
2012-09-13,3.42,3.48,3.35,3.48,58904,0
2012-09-14,3.48,3.5,3.44,3.47,18770,0
2012-09-17,3.44,3.61,3.4,3.6,29000,0
2012-09-18,3.61,3.8,3.58,3.73,72905,0
2012-09-19,3.78,4,3.65,3.94,91008,0
2012-09-20,3.89,3.99,3.85,3.98,20919,0
2012-09-21,3.87,3.879,3.73,3.75,105405,0
2012-09-24,3.84,4.34,3.7,4.13,307697,0
2012-09-25,4.13,4.14,3.96,4.05,39488,0
2012-09-26,4.03,4.16,3.97,4.13,19936,0
2012-09-27,4.14,4.14,3.98,4.07,34214,0
2012-09-28,4.05,4.58,4.05,4.55,168761,0
2012-10-01,4.54,4.65,4.44,4.645,96163,0
2012-10-02,4.68,5.02,4.54,4.97,150566,0
2012-10-03,4.85,5.47,4.85,5.34,240068,0
2012-10-04,5.35,6.8,5.25,6.3,773743,0
2012-10-05,6.35,6.77,6.08,6.36,612111,0
2012-10-08,6.26,6.64,6.11,6.59,182218,0
2012-10-09,6.63,7.14,6.53,6.76,488116,0
2012-10-10,6.73,6.73,6.5,6.69,380805,0
2012-10-11,6.88,6.97,6.3,6.44,168223,0
2012-10-12,6.41,6.53,6.23,6.32,131347,0
2012-10-15,6.28,6.4,6.07,6.3,148084,0
2012-10-16,6.28,6.41,6.22,6.35,114140,0
2012-10-17,6.41,6.79,6.4,6.66,419952,0
2012-10-18,6.61,6.75,6.49,6.63,224836,0
2012-10-19,6.55,6.64,6.39,6.6,222795,0
2012-10-22,6.61,6.61,6.14,6.34,131596,0
2012-10-23,6.21,6.4,6.19,6.39,399082,0
2012-10-24,6.36,6.55,6.31,6.5496,96389,0
2012-10-25,6.53,7.12,6.43,6.75,416425,0
2012-10-26,6.76,6.86,6.2,6.22,212015,0
2012-10-31,6.24,6.39,5.95,6.39,233217,0
2012-11-01,6.33,6.51,6.27,6.45,69501,0
2012-11-02,6.47,6.56,6.32,6.33,70501,0
2012-11-05,6.7,6.7,6.42,6.61,306519,0
2012-11-06,6.68,6.68,6.42,6.51,196766,0
2012-11-07,6.48,6.75,6.24,6.65,506489,0
2012-11-08,6.7,7.17,6.41,6.82,365299,0
2012-11-09,6.7,7.03,6.65,6.88,137582,0
2012-11-12,6.88,7.05,6.85,6.98,209046,0
2012-11-13,6.92,7.7,6.9,7.51,823866,0
2012-11-14,7.5,7.72,7.21,7.45,449432,0
2012-11-15,7.41,7.72,7.3,7.65,512208,0
2012-11-16,7.74,7.8,7.6,7.68,301500,0
2012-11-19,7.7,7.9499,7.6001,7.83,414250,0
2012-11-20,7.87,8.19,7.7,8,543071,0
2012-11-21,8.08,8.27,7.77,8,284085,0
2012-11-23,7.92,8.12,7.92,7.99,65521,0
2012-11-26,7.91,8.14,7.84,7.99,114416,0
2012-11-27,7.97,8.04,7.81,8,135276,0
2012-11-28,7.92,7.99,7.82,7.885,88729,0
2012-11-29,7.81,7.87,7.42,7.59,247898,0
2012-11-30,7.28,7.47,6.43,7.16,653822,0
2012-12-03,7.13,7.49,7.06,7.18,179647,0
2012-12-04,7.3,7.47,7.18,7.19,135507,0
2012-12-05,7.17,7.2,6.98,6.99,56998,0
2012-12-06,6.88,7.12,6.6401,7.03,99730,0
2012-12-07,7.07,7.1,6.8,6.99,77010,0
2012-12-10,6.98,7.0599,6.791,6.81,94744,0
2012-12-11,6.82,7.08,6.79,6.94,75452,0
2012-12-12,7.01,7.01,6.68,6.69,78390,0
2012-12-13,6.61,6.74,6.39,6.53,105429,0
2012-12-14,6.41,6.53,6.4,6.46,75046,0
2012-12-17,6.39,6.58,6.32,6.35,70814,0
2012-12-18,6.37,6.4,6.1,6.36,116999,0
2012-12-19,6.36,6.49,6.325,6.41,98042,0
2012-12-20,6.44,6.44,6.29,6.43,61702,0
2012-12-21,6.37,6.56,6.33,6.56,138128,0
2012-12-24,6.52,6.57,6.35,6.45,19115,0
2012-12-26,6.49,6.54,6.3435,6.42,39518,0
2012-12-27,6.39,6.43,6.02,6.4,338180,0
2012-12-28,6.35,6.48,6.17,6.44,101695,0
2012-12-31,6.35,6.73,6.32,6.69,112307,0
2013-01-02,6.74,7.06,6.74,6.96,121784,0
2013-01-03,6.99,7.0499,6.875,6.93,72043,0
2013-01-04,6.74,6.94,6.72,6.75,61588,0
2013-01-07,6.67,6.85,6.65,6.85,52928,0
2013-01-08,6.82,6.95,6.81,6.84,22138,0
2013-01-09,6.79,6.95,6.79,6.9307,51898,0
2013-01-10,6.93,6.95,6.85,6.93,65522,0
2013-01-11,6.97,7.21,6.38,6.7,270339,0
2013-01-14,6.6001,6.79,6.54,6.754,59234,0
2013-01-15,6.65,6.71,6.57,6.62,33362,0
2013-01-16,6.57,6.65,6.36,6.42,66052,0
2013-01-17,6.47,6.6,6.46,6.51,90508,0
2013-01-18,6.47,6.5198,6.12,6.4,71591,0
2013-01-22,6.34,6.49,6.26,6.47,105309,0
2013-01-23,6.44,6.5699,6.32,6.37,54380,0
2013-01-24,6.33,6.43,6.18,6.22,41589,0
2013-01-25,6.26,6.33,6.15,6.25,29364,0
2013-01-28,6.17,6.35,6.15,6.3,121150,0
2013-01-29,6.3,6.36,6.17,6.27,132976,0
2013-01-30,6.25,6.31,6.1,6.1,64766,0
2013-01-31,6.06,6.15,5.56,5.85,220656,0
2013-02-01,5.82,5.83,5.6,5.8,90791,0
2013-02-04,5.75,5.87,5.63,5.72,60132,0
2013-02-05,5.7,5.94,5.7,5.87,87528,0
2013-02-06,5.75,5.85,5.68,5.81,63865,0
2013-02-07,5.85,5.85,5.78,5.8,23874,0
2013-02-08,5.79,5.87,5.7,5.85,60001,0
2013-02-11,5.83,6.2,5.78,6,243628,0
2013-02-12,6.04,6.279,5.88,6.18,468517,0
2013-02-13,6.2,6.27,6,6.12,53771,0
2013-02-14,6.08,6.13,6.07,6.11,157468,0
2013-02-15,6.1,6.32,6.1,6.18,89826,0
2013-02-19,6.17,6.37,6.1,6.31,202827,0
2013-02-20,6.29,6.55,6.29,6.36,198774,0
2013-02-21,6.34,6.44,6.25,6.37,62440,0
2013-02-22,6.34,6.34,6.19,6.29,47959,0
2013-02-25,6.24,6.34,6.12,6.22,75070,0
2013-02-26,6.2,6.22,5.89,5.91,122568,0
2013-02-27,5.87,6.11,5.85,6.03,83053,0
2013-02-28,6.04,6.19,5.97,6.16,89414,0
2013-03-01,6.11,6.2,6.05,6.07,20865,0
2013-03-04,6.01,6.19,5.98,6.04,42650,0
2013-03-05,6.03,6.13,5.94,5.99,46450,0
2013-03-06,5.99,6.14,5.93,6.09,36616,0
2013-03-07,6.05,6.27,6.02,6.26,47589,0
2013-03-08,6.23,6.43,6.2,6.26,53249,0
2013-03-11,6.41,7.06,6.39,6.54,486511,0
2013-03-12,6.55,6.85,6.44,6.82,104850,0
2013-03-13,6.94,7.07,6.61,6.75,148900,0
2013-03-14,6.79,6.801,6.6,6.71,81049,0
2013-03-15,6.76,6.76,6.43,6.57,80024,0
2013-03-18,6.68,7.08,6.57,6.9,289174,0
2013-03-19,6.91,6.97,6.689,6.93,129403,0
2013-03-20,6.92,7.17,6.81,6.9,216779,0
2013-03-21,6.84,6.879,6.7,6.83,67478,0
2013-03-22,7.03,7.48,6.95,7.38,799256,0
2013-03-25,7.48,7.7145,7.35,7.44,309756,0
2013-03-26,7.43,7.6,7.41,7.48,86033,0
2013-03-27,7.41,7.64,7.28,7.33,111148,0
2013-03-28,7.43,7.57,7.43,7.49,375160,0
2013-04-01,7.52,7.74,7.271,7.45,165294,0
2013-04-02,7.47,7.47,7.35,7.39,90398,0
2013-04-03,7.46,7.56,7.15,7.2,141689,0
2013-04-04,7.11,7.195,6.85,6.9,148764,0
2013-04-05,6.7,7.24,6.56,7.18,216086,0
2013-04-08,7.17,7.17,6.83,7.1,123045,0
2013-04-09,7.15,7.2,6.95,6.98,51319,0
2013-04-10,6.97,7.2,6.97,7.19,64195,0
2013-04-11,7.22,7.39,7.12,7.35,81407,0
2013-04-12,7.32,7.82,7.32,7.55,364078,0
2013-04-15,7.55,7.55,7.18,7.32,102235,0
2013-04-16,7.31,7.57,7.305,7.57,68896,0
2013-04-17,7.57,7.57,7.21,7.45,43252,0
2013-04-18,7.5,7.5399,7.08,7.2,96505,0
2013-04-19,7.29,7.57,7.2,7.48,220666,0
2013-04-22,7.57,7.68,7.15,7.56,169558,0
2013-04-23,7.53,7.639,7.27,7.54,296921,0
2013-04-24,7.59,8.91,7.42,8.87,598887,0
2013-04-25,8.9,9.91,8.9,9.87,529618,0
2013-04-26,9.87,10.44,9.6,9.62,330004,0
2013-04-29,9.64,9.88,9.35,9.64,208422,0
2013-04-30,9.5,9.8,9.0501,9.16,179616,0
2013-05-01,9.13,9.19,8.52,8.77,197094,0
2013-05-02,8.75,9.03,8.6575,8.71,144175,0
2013-05-03,8.79,9.02,8.67,8.97,270191,0
2013-05-06,9.22,9.629,8.87,9.04,805290,0
2013-05-07,9.02,9.48,8.715,8.92,278868,0
2013-05-08,8.94,9.02,8.55,8.59,203901,0
2013-05-09,8.63,8.645,8.3,8.56,191471,0
2013-05-10,8.66,8.76,8.261,8.35,206525,0
2013-05-13,8.3,8.91,8.17,8.865,193599,0
2013-05-14,8.98,9.39,8.9401,9.14,615652,0
2013-05-15,9.75,11.25,9.66,10.64,1402233,0
2013-05-16,10.65,10.74,10.16,10.56,427503,0
2013-05-17,10.61,10.97,10.18,10.9,440262,0
2013-05-20,10.81,12.15,10.81,11.63,766228,0
2013-05-21,11.75,11.88,11.09,11.33,354350,0
2013-05-22,12.45,13.44,11.9,12.44,1944481,0
2013-05-23,12.4,12.89,11.48,12.44,668607,0
2013-05-24,12.44,12.95,12.11,12.93,339901,0
2013-05-28,12.58,13.53,12.51,12.85,578502,0
2013-05-29,12.78,13.4,12.6,13.21,535875,0
2013-05-30,13.58,14.3,13.25,13.87,801267,0
2013-05-31,13.73,14,13.38,13.42,429811,0
2013-06-03,13.35,13.66,12.84,13.22,528438,0
2013-06-04,13.25,13.48,12.98,13.04,232281,0
2013-06-05,12.97,13.13,12.18,12.49,471717,0
2013-06-06,12.5,12.9,12.5,12.84,368517,0
2013-06-07,12.9,13.28,12.57,12.94,332942,0
2013-06-10,13.07,13.23,12.82,13.08,222568,0
2013-06-11,13.08,13.08,12.56,12.63,294012,0
2013-06-12,12.77,13.15,12.14,12.3,491671,0
2013-06-13,12.3,12.81,11.82,12.69,417109,0
2013-06-14,12.64,12.98,12.22,12.61,423818,0
2013-06-17,12.65,13.29,12.4,12.78,469416,0
2013-06-18,13.1,13.45,12.5,12.76,518588,0
2013-06-19,12.8,12.85,11.96,12.23,349134,0
2013-06-20,12.18,12.3,11.82,12.11,378378,0
2013-06-21,12.12,12.3,11.41,12.02,430846,0
2013-06-24,11.75,12.01,11.45,12,429568,0
2013-06-25,12.06,12.22,10.73,11.37,730036,0
2013-06-26,11.66,11.85,11.52,11.65,260123,0
2013-06-27,11.73,11.98,11.52,11.74,352340,0
2013-06-28,11.75,12.11,11.58,11.96,4072327,0
2013-07-01,9.23,10.65,9,9.72,4795248,0
2013-07-02,9.91,10.15,9.674,10.04,1036093,0
2013-07-03,10,10.2,9.67,10.06,409693,0
2013-07-05,10.09,10.39,9.57,10.34,651044,0
2013-07-08,10.34,10.54,9.96,10.11,360914,0
2013-07-09,10.16,10.2,9.85,9.99,333155,0
2013-07-10,10.02,10.97,10,10.9,748219,0
2013-07-11,10.98,11.35,10.66,10.75,640132,0
2013-07-12,10.77,10.83,10.22,10.81,357679,0
2013-07-15,10.85,11.08,10.78,10.92,307951,0
2013-07-16,10.39,11.12,10.325,10.77,605152,0
2013-07-17,11.4,12.17,11.32,11.78,2634273,0
2013-07-18,11.85,12.2,11.655,11.75,661259,0
2013-07-19,11.77,12.29,11.66,12.08,887209,0
2013-07-22,12.01,12.18,11.73,11.84,461759,0
2013-07-23,11.92,11.92,11.52,11.66,655935,0
2013-07-24,11.69,11.87,11.27,11.35,398373,0
2013-07-25,11.36,11.685,11.08,11.37,413099,0
2013-07-26,11.32,11.45,11.1,11.24,350402,0
2013-07-29,11.25,11.33,10.67,10.9,377528,0
2013-07-30,10.96,11.219,10.79,11.14,331232,0
2013-07-31,11.15,11.24,10.53,11.06,1244670,0
2013-08-01,11.2,11.24,10.63,10.69,399373,0
2013-08-02,10.66,11.22,10.64,11.13,298094,0
2013-08-05,11.15,11.38,11.03,11.32,415887,0
2013-08-06,11.38,11.99,11.191,11.81,511104,0
2013-08-07,11.8,11.95,10.92,11,491737,0
2013-08-08,11.04,11.13,10.65,10.71,456587,0
2013-08-09,10.74,11.04,10.51,10.57,291310,0
2013-08-12,10.51,10.73,10.18,10.35,368078,0
2013-08-13,10.35,10.63,10.16,10.61,318158,0
2013-08-14,10.61,11.01,10.61,10.87,367669,0
2013-08-15,10.82,10.86,10.6,10.85,557670,0
2013-08-16,11.05,11.39,10.77,11.25,456369,0
2013-08-19,11.29,11.49,11.15,11.46,515818,0
2013-08-20,11.44,11.8,11.39,11.71,499258,0
2013-08-21,11.81,12.16,11.56,12.13,305659,0
2013-08-22,12.27,12.9,12.2,12.5,334028,0
2013-08-23,13.1,13.77,12.85,13.57,1387719,0
2013-08-26,13.62,14.3,13.331,13.77,998760,0
2013-08-27,13.65,14.24,13.21,14.18,820449,0
2013-08-28,14,15.09,13.75,14.97,1261826,0
2013-08-29,15,15.48,14.885,15.11,1011837,0
2013-08-30,15.14,15.36,14.74,15.21,598801,0
2013-09-03,15.28,16,15.14,15.45,695052,0
2013-09-04,15.48,15.82,15.19,15.32,591577,0
2013-09-05,15.38,15.68,15.32,15.39,331715,0
2013-09-06,15.48,15.6,14.39,15.15,430468,0
2013-09-09,14.98,15.39,14.88,15.28,662316,0
2013-09-10,15.39,15.5,14.91,15.14,318163,0
2013-09-11,15.24,15.38,14.75,14.95,339738,0
2013-09-12,15.01,16.27,14.95,15.9,866162,0
2013-09-13,15.99,16.29,15.66,16.15,395018,0
2013-09-16,16.35,16.5,15.771,15.88,328834,0
2013-09-17,15.91,16.19,15.51,16.14,491868,0
2013-09-18,16.11,16.12,15.21,15.4,519759,0
2013-09-19,15.38,15.81,15.13,15.63,315217,0
2013-09-20,15.63,15.68,14.89,15.16,2813630,0
2013-09-23,15.15,15.17,13.91,14.55,859630,0
2013-09-24,14.56,14.92,14.13,14.27,533118,0
2013-09-25,14.35,14.81,14.21,14.8,545200,0
2013-09-26,14.86,15.36,14.8,15.14,450600,0
2013-09-27,15.05,15.57,15.01,15.25,257900,0
2013-09-30,15.3,15.94,15,15.61,651100,0
2013-10-01,15.5,16,15.24,15.98,408688,0
2013-10-02,15.98,16.25,15.8,16.06,603490,0
2013-10-03,15.99,16,15.45,15.62,561349,0
2013-10-04,15.61,15.97,15.11,15.18,406351,0
2013-10-07,15.12,15.2,14.58,14.65,379286,0
2013-10-08,14.63,14.66,13.65,13.87,602000,0
2013-10-09,13.83,13.83,12.17,12.32,1348400,0
2013-10-10,12.42,13.18,12.33,12.78,729800,0
2013-10-11,12.72,13.45,12.56,13.21,1026500,0
2013-10-14,13.16,13.23,12.81,13.04,543500,0
2013-10-15,13.5,15,13.3,14.11,1420200,0
2013-10-16,14.03,15.8,14.03,15.53,976000,0
2013-10-17,14.78,16.16,14.71,16.08,1144200,0
2013-10-18,16.16,16.18,15.12,15.25,583434,0
2013-10-21,15.3,15.38,14.4,15.29,679200,0
2013-10-22,14.5,15.36,13.7,14.01,1318934,0
2013-10-23,13.89,14.42,13.75,13.96,366800,0
2013-10-24,13.89,14.49,13.46,13.57,541554,0
2013-10-25,13.6,14.74,13.6,14.69,639300,0
2013-10-28,14.66,14.78,14.12,14.73,426600,0
2013-10-29,14.78,14.92,14.47,14.92,486900,0
2013-10-30,14.88,14.95,14.08,14.56,514900,0
2013-10-31,14.41,14.6,14.112,14.24,538407,0
2013-11-01,14.19,14.83,14.15,14.56,373300,0
2013-11-04,14.64,14.92,14.4,14.81,448700,0
2013-11-05,14.73,15.03,14.15,15.02,648118,0
2013-11-06,15.02,15.02,14.48,14.55,656988,0
2013-11-07,14.58,14.61,14.05,14.23,448556,0
2013-11-08,14.23,15.07,14.07,15.06,394300,0
2013-11-11,15.38,15.73,15.22,15.5,608200,0
2013-11-12,15.53,15.53,15.04,15.4,368217,0
2013-11-13,15.21,15.73,15.18,15.48,926496,0
2013-11-14,15.47,15.72,15.13,15.24,315760,0
2013-11-15,15.27,15.51,15.05,15.22,464100,0
2013-11-18,15.19,15.38,14.49,14.64,433500,0
2013-11-19,14.62,15.16,14.29,14.72,304900,0
2013-11-20,14.78,15.2,14.61,14.93,288479,0
2013-11-21,14.99,15.47,14.94,15.22,299500,0
2013-11-22,15.2,15.6,15.05,15.3,250000,0
2013-11-25,15.32,15.75,15.2,15.44,225700,0
2013-11-26,15.42,15.42,14.79,15.13,502900,0
2013-11-27,15.95,16.78,15.42,16.08,1009700,0
2013-11-29,16.15,16.48,16.09,16.2,202128,0
2013-12-02,16.21,16.78,15.81,16.54,569100,0
2013-12-03,16.57,17.4,16.4,17.09,723900,0
2013-12-04,17.08,17.6,17.05,17.33,413852,0
2013-12-05,17.39,17.5,16.9,16.93,367805,0
2013-12-06,17.06,17.06,16.07,16.55,334800,0
2013-12-09,16.59,16.7,15.82,16.19,287000,0
2013-12-10,15.9,16.65,15.9,16.31,373100,0
2013-12-11,16.28,16.37,15.87,15.9,199600,0
2013-12-12,15.95,16.22,15.5,15.91,235000,0
2013-12-13,15.91,15.96,15.61,15.76,190100,0
2013-12-16,15.84,15.95,15.26,15.51,224300,0
2013-12-17,15.47,15.56,15,15.17,262064,0
2013-12-18,15.24,15.48,15.1,15.35,275949,0
2013-12-19,15.35,15.83,15.22,15.29,162800,0
2013-12-20,15.36,16.34,15.36,16.27,594700,0
2013-12-23,16.37,16.8,16.16,16.7,226800,0
2013-12-24,16.73,16.81,16.45,16.75,86482,0
2013-12-26,16.81,17.11,16.65,16.99,183800,0
2013-12-27,17.1,17.34,16.92,17.11,171700,0
2013-12-30,17.15,17.458,16.77,17.09,222675,0
2013-12-31,17.02,17.45,16.79,17,401400,0
2014-01-02,16.92,17.45,16.9,17.14,266458,0
2014-01-03,17.16,17.32,16.95,17.03,224342,0
2014-01-06,17.08,18.25,17.05,18.05,493800,0
2014-01-07,18.2,18.6,17.68,17.98,290200,0
2014-01-08,18.02,18.63,18,18.47,380800,0
2014-01-09,19.27,19.87,19.14,19.58,704000,0
2014-01-10,19.78,20.49,19.67,20.49,550800,0
2014-01-13,20.01,21.37,20,20.3,595800,0
2014-01-14,20.32,21.36,20.14,21.27,303900,0
2014-01-15,21.35,21.44,20.8,21.27,265596,0
2014-01-16,22.2,22.29,20.8,20.82,619300,0
2014-01-17,20.86,21.47,20.81,21.21,289800,0
2014-01-21,21.33,21.85,21.01,21.54,394400,0
2014-01-22,21.5,21.63,21.1,21.31,117900,0
2014-01-23,21.22,21.325,20.46,20.86,286827,0
2014-01-24,20.5,20.77,19.43,20.17,449000,0
2014-01-27,20.16,20.57,18.82,20.17,471025,0
2014-01-28,20.15,20.91,19.89,19.99,342429,0
2014-01-29,19.79,19.94,19.23,19.44,442400,0
2014-01-30,19.59,21.14,19.36,20.9,525767,0
2014-01-31,20.56,20.83,20.17,20.42,264100,0
2014-02-03,20.38,20.48,19.178,19.3,266664,0
2014-02-04,19.41,19.525,18.88,19.16,221468,0
2014-02-05,19.41,19.48,18.81,19.02,308763,0
2014-02-06,19.06,19.11,18.41,18.71,244623,0
2014-02-07,18.72,19.71,18.63,18.89,305654,0
2014-02-10,19.49,19.49,18.6,19.11,299422,0
2014-02-11,16.96,18.19,16.49,18.12,1978992,0
2014-02-12,18.15,18.44,17.07,17.12,592753,0
2014-02-13,16.77,17.02,16.26,16.74,468808,0
2014-02-14,16.67,17.04,16.42,16.61,329237,0
2014-02-18,18.02,18.84,17.25,18.18,1038172,0
2014-02-19,18.11,18.54,17.71,18.32,452690,0
2014-02-20,18.89,18.89,18.26,18.67,290173,0
2014-02-21,18.77,18.94,18.42,18.49,418117,0
2014-02-24,18.57,19.12,18.52,18.8,489337,0
2014-02-25,18.89,19,18.6,18.89,460024,0
2014-02-26,18.97,19.88,18.97,19.56,515749,0
2014-02-27,19.59,21.15,19.33,20.48,834084,0
2014-02-28,20.55,20.768,19.38,20.01,585951,0
2014-03-03,19.75,20.14,19.47,19.88,349163,0
2014-03-04,20,20.46,19.78,19.84,423665,0
2014-03-05,19.88,19.88,19.28,19.45,383802,0
2014-03-06,19.44,19.722,17.9,18.07,1165972,0
2014-03-07,18.14,18.41,17.63,17.94,657217,0
2014-03-10,17.86,18.21,17.61,17.72,411984,0
2014-03-11,17.74,18.17,16.94,17.16,577951,0
2014-03-12,17.05,17.868,16.99,17.85,521330,0
2014-03-13,17.85,19.13,17.45,18.91,1130771,0
2014-03-14,18.91,19.42,18.5,19.18,981908,0
2014-03-17,19.3,19.78,19.13,19.21,521363,0
2014-03-18,19.29,19.79,19.15,19.5,607581,0
2014-03-19,19.48,19.6,18.85,18.92,269216,0
2014-03-20,18.83,18.91,18.32,18.58,421315,0
2014-03-21,18.72,18.96,17.98,18.42,991356,0
2014-03-24,18.37,18.69,17.33,18.59,868346,0
2014-03-25,18.69,19.46,17.86,18.3,795551,0
2014-03-26,16,17.38,15.55,15.9,7813700,0
2014-03-27,16.05,17.1,15.68,17.05,1489792,0
2014-03-28,17.05,17.74,16.88,17.13,996760,0
2014-03-31,17.23,19.45,17.22,19.04,2061978,0
2014-04-01,19.05,19.84,18.86,19.73,816490,0
2014-04-02,19.75,20.04,19.46,19.64,716242,0
2014-04-03,19.53,19.79,18.21,18.39,1071016,0
2014-04-04,18.47,18.5,16.811,17.39,1244454,0
2014-04-07,17.51,17.83,16.89,17.19,978511,0
2014-04-08,17.26,17.46,16.3,16.41,733119,0
2014-04-09,16.5,16.85,16.4,16.6,368791,0
2014-04-10,16.8,16.8,15.47,15.6,648202,0
2014-04-11,15.04,15.71,14.52,14.56,958889,0
2014-04-14,14.722,14.95,13.24,13.56,1184673,0
2014-04-15,13.52,13.92,11.905,12.57,2071429,0
2014-04-16,12.86,13.24,12.48,12.53,980132,0
2014-04-17,12.49,13.57,12.25,13.41,1547901,0
2014-04-21,13.6,14.69,13.22,14.45,1438267,0
2014-04-22,14.33,14.84,13.99,14.04,704311,0
2014-04-23,13.82,15.07,13.5,14.51,1610020,0
2014-04-24,14.52,14.75,13.87,14.07,611454,0
2014-04-25,13.9,14,13.33,13.38,409182,0
2014-04-28,13.47,13.56,12.241,12.7,1226773,0
2014-04-29,12.75,13.95,12.64,13.79,662135,0
2014-04-30,13.85,13.99,13.45,13.94,512858,0
2014-05-01,13.47,14.48,13.47,14.16,500028,0
2014-05-02,14.03,14.59,13.91,14.46,426243,0
2014-05-05,14.39,15.06,14.1,14.99,373941,0
2014-05-06,14.85,15.09,13.85,13.92,493353,0
2014-05-07,13.97,14.01,13.39,13.75,431428,0
2014-05-08,13.78,15.32,13.68,13.71,927791,0
2014-05-09,13.75,14.525,13.19,14.46,474512,0
2014-05-12,14.48,15.85,14.47,15.73,809208,0
2014-05-13,15.61,15.91,14.92,15.26,543708,0
2014-05-14,15.16,15.8,14.78,14.83,457444,0
2014-05-15,14.78,15.33,13.85,14.17,618200,0
2014-05-16,14.25,14.36,13.42,13.85,537195,0
2014-05-19,13.86,14.19,12.72,13.09,867475,0
2014-05-20,13.1,15.21,12.65,13.97,2605883,0
2014-05-21,13.96,14.02,13.07,13.47,1008627,0
2014-05-22,13.59,14.19,13.3,13.61,1042991,0
2014-05-23,13.64,13.81,13.03,13.29,804616,0
2014-05-27,13.55,13.55,13.05,13.22,740551,0
2014-05-28,13.25,13.52,13.08,13.24,761692,0
2014-05-29,13.35,13.45,12.99,13.26,830670,0
2014-05-30,13.3,13.34,13.03,13.14,494057,0
2014-06-02,13.13,13.28,12.29,12.58,801942,0
2014-06-03,12.48,12.48,11.82,12.2,743304,0
2014-06-04,12.18,12.48,11.98,12.1,303031,0
2014-06-05,12.13,12.56,12.04,12.26,488506,0
2014-06-06,12.27,12.73,12.03,12.67,314627,0
2014-06-09,12.7,13.29,12.7,12.91,553382,0
2014-06-10,12.91,13.19,12.75,13,377968,0
2014-06-11,12.89,13.49,12.782,12.91,315759,0
2014-06-12,12.94,12.95,12.45,12.55,378557,0
2014-06-13,12.61,12.75,12.1,12.41,545352,0
2014-06-16,12.4,12.84,12.28,12.76,417088,0
2014-06-17,12.79,12.91,12.41,12.465,350700,0
2014-06-18,16.24,17.96,16.05,17.78,12076164,0
2014-06-19,17.87,19.5,17.09,18.8,5224025,0
2014-06-20,18.85,19,18.1,18.74,2446989,0
2014-06-23,18.7,19.16,18.29,18.52,1092454,0
2014-06-24,18.59,18.84,18.33,18.5,692859,0
2014-06-25,18.5,18.9,18.38,18.88,1121056,0
2014-06-26,18.85,19.63,18.82,19.32,887605,0
2014-06-27,19.22,19.54,18.97,19.51,1175364,0
2014-06-30,19.4,20.49,19.22,19.98,669755,0
2014-07-01,19.97,20.305,19.68,20.04,583325,0
2014-07-02,19.95,20.33,19.91,20.11,353000,0
2014-07-03,20.15,20.15,19.82,20.01,278118,0
2014-07-07,20,20.06,19.27,19.4,533846,0
2014-07-08,19.17,19.29,18.562,18.99,765071,0
2014-07-09,19.02,19.2,18.58,19.08,287999,0
2014-07-10,18.55,19.15,18.281,18.83,417102,0
2014-07-11,18.8,19.23,18.73,19.01,237362,0
2014-07-14,19.07,19.25,18.66,18.95,195668,0
2014-07-15,19,19.25,17.971,18.31,554701,0
2014-07-16,18.37,18.59,17.68,17.79,567624,0
2014-07-17,17.64,18,17.11,17.21,528038,0
2014-07-18,17.39,18.04,17.17,17.82,531315,0
2014-07-21,17.69,17.9,17.2,17.74,320363,0
2014-07-22,17.83,18.18,17.59,17.7,432380,0
2014-07-23,17.77,18.37,17.5,18.12,757263,0
2014-07-24,18.08,18.398,17.55,17.61,413145,0
2014-07-25,17.52,17.718,17.2,17.5,340958,0
2014-07-28,17.64,17.68,16.94,17.1,353988,0
2014-07-29,17.15,17.62,17.06,17.5,477748,0
2014-07-30,17.74,18.09,17.48,17.51,682356,0
2014-07-31,17.31,17.598,16.74,17.09,367018,0
2014-08-01,17.05,17.41,16.63,17.25,353350,0
2014-08-04,12.68,13.52,12.53,12.66,4879637,0
2014-08-05,12.63,13.03,12.18,12.84,712876,0
2014-08-06,12.57,12.71,12.04,12.13,805106,0
2014-08-07,12.12,12.3,11.6,11.65,614494,0
2014-08-08,11.58,12.35,11.552,11.82,721611,0
2014-08-11,12.01,12.1,11.36,11.81,685475,0
2014-08-12,11.3,12.47,11.25,11.81,1562541,0
2014-08-13,12.15,13.15,12.01,13.09,3686972,0
2014-08-14,13,13.62,13,13.48,601053,0
2014-08-15,13.7,13.96,13,13.18,915696,0
2014-08-18,13.31,13.64,13.31,13.5,598946,0
2014-08-19,13.41,13.82,13.35,13.73,726264,0
2014-08-20,13.62,13.68,13.42,13.45,709159,0
2014-08-21,13.53,13.55,13.06,13.16,430079,0
2014-08-22,13.16,13.47,13.11,13.15,713923,0
2014-08-25,13.3,13.61,13.3,13.46,744761,0
2014-08-26,13.69,14.16,13.44,14.04,831861,0
2014-08-27,14.06,14.218,13.72,13.94,767905,0
2014-08-28,13.87,14.1,13.64,13.82,700417,0
2014-08-29,13.8,13.96,13.5,13.93,1993611,0
2014-09-02,13.94,14.08,13.55,13.81,647894,0
2014-09-03,13.92,14.3,13.74,14.04,567502,0
2014-09-04,14.1,14.338,13.86,13.96,468189,0
2014-09-05,14.11,14.356,13.63,13.96,676097,0
2014-09-08,13.91,14.77,13.91,14.69,646982,0
2014-09-09,14.62,14.767,13.73,13.79,733418,0
2014-09-10,13.79,13.95,13.66,13.93,780377,0
2014-09-11,13.78,13.97,13.6,13.75,583008,0
2014-09-12,13.84,13.84,13.48,13.58,667028,0
2014-09-15,13.56,13.56,12.91,13.37,801672,0
2014-09-16,13.34,13.56,13,13.25,361011,0
2014-09-17,13.28,13.68,13.208,13.29,397684,0
2014-09-18,13.37,13.425,13,13.18,432447,0
2014-09-19,13.22,13.49,12.97,13.21,1197731,0
2014-09-22,13.12,13.21,12.66,12.84,710389,0
2014-09-23,12.7,12.95,12.66,12.81,891907,0
2014-09-24,12.81,13.19,12.728,13.17,699030,0
2014-09-25,13,13.55,12.8,13.42,834022,0
2014-09-26,13.28,13.46,13.01,13.32,541655,0
2014-09-29,13.08,13.64,13.04,13.51,313246,0
2014-09-30,13.46,13.46,12.96,13.05,575673,0
2014-10-01,13.1,13.1,12.5,12.57,552478,0
2014-10-02,12.56,13.34,12.17,13.3,1002399,0
2014-10-03,13.44,13.44,13.09,13.26,311508,0
2014-10-06,13.26,13.27,12.735,12.96,686001,0
2014-10-07,12.78,13.46,12.7,13.27,683962,0
2014-10-08,13.16,13.95,13,13.84,735503,0
2014-10-09,13.77,14.026,13.36,13.69,713926,0
2014-10-10,13.61,13.91,13.39,13.47,502608,0
2014-10-13,13.27,13.83,13.03,13.33,609607,0
2014-10-14,13.45,13.93,13.21,13.75,1036164,0
2014-10-15,13.54,13.98,13,13.72,990218,0
2014-10-16,13.49,14.005,13.11,13.8,940881,0
2014-10-17,13.9,13.9,13.265,13.29,615004,0
2014-10-20,13.22,13.585,13.21,13.52,654629,0
2014-10-21,13.55,13.89,13.52,13.63,375893,0
2014-10-22,13.63,14.16,13.46,13.91,476030,0
2014-10-23,14.25,14.66,14.04,14.33,588223,0
2014-10-24,14.38,14.52,13.92,14.27,465856,0
2014-10-27,14.2,14.31,13.95,14.3,353419,0
2014-10-28,14.36,14.63,14.18,14.5,547857,0
2014-10-29,14.44,14.74,14.26,14.59,329948,0
2014-10-30,14.47,14.9,14.44,14.5,535135,0
2014-10-31,14.97,14.97,14.19,14.19,659493,0
2014-11-03,14.24,14.49,14.01,14.31,352040,0
2014-11-04,14.21,14.71,14.21,14.51,342807,0
2014-11-05,14.61,14.61,14.09,14.18,482781,0
2014-11-06,14.22,14.85,13.63,14.2,875391,0
2014-11-07,14.12,14.3,13.74,14.13,505137,0
2014-11-10,13.95,14.34,13.91,14.32,321698,0
2014-11-11,14.34,14.38,13.73,14.13,734776,0
2014-11-12,14.06,14.42,13.55,14.21,472977,0
2014-11-13,14.18,14.62,13.73,13.75,543989,0
2014-11-14,13.98,13.98,13.17,13.21,592966,0
2014-11-17,13.1,13.42,12.8,12.93,758094,0
2014-11-18,12.65,13.52,12.65,13.25,384168,0
2014-11-19,13.24,13.35,12.82,12.84,284071,0
2014-11-20,12.8,13.3,12.72,13.24,283211,0
2014-11-21,13.53,13.75,13.322,13.52,317610,0
2014-11-24,13.61,14.36,13.51,14.2,416992,0
2014-11-25,14.21,14.29,13.65,14.24,600530,0
2014-11-26,14.29,14.49,13.94,14.39,382589,0
2014-11-28,14.4,14.85,14.08,14.11,228653,0
2014-12-01,14.07,14.14,13.31,13.38,534661,0
2014-12-02,13.27,14.975,13.23,14.94,902472,0
2014-12-03,14.86,15.89,14.86,15.47,898014,0
2014-12-04,15.38,15.5,14.56,14.6,517279,0
2014-12-05,14.63,14.86,14.48,14.76,438087,0
2014-12-08,14.77,15.35,14.76,14.92,628370,0
2014-12-09,14.75,15.19,14.423,15,548928,0
2014-12-10,14.97,14.97,14.46,14.49,478410,0
2014-12-11,14.56,14.78,14.14,14.17,364521,0
2014-12-12,13.96,14.4,13.92,14.13,460194,0
2014-12-15,14.28,14.38,13.6,13.83,641009,0
2014-12-16,13.78,14.17,13.65,13.7,369445,0
2014-12-17,13.7,14.47,13.62,14.37,892077,0
2014-12-18,14.56,16.15,14.53,16.05,890722,0
2014-12-19,16.15,16.58,15.71,16.42,2143674,0
2014-12-22,16.36,16.79,15.66,16.24,434225,0
2014-12-23,15.34,16.23,14.93,15.14,416206,0
2014-12-24,15.5,15.5,15.15,15.29,210350,0
2014-12-26,15.42,15.91,15.24,15.37,247426,0
2014-12-29,15.36,15.71,15.27,15.53,480882,0
2014-12-30,15.46,15.7,15.08,15.28,306074,0
2014-12-31,15.32,15.82,15.32,15.47,481670,0
2015-01-02,15.66,16,15.53,15.96,330717,0
2015-01-05,15.82,16.43,15.66,15.8,387828,0
2015-01-06,15.9,16.18,15.01,15.35,306392,0
2015-01-07,15.54,16,15.4,15.94,449044,0
2015-01-08,16.15,16.44,15.93,16.07,660305,0
2015-01-09,16,16.1,15.41,15.55,409274,0
2015-01-12,15.66,15.66,14.41,14.6,521133,0
2015-01-13,14.14,14.87,14,14.21,652353,0
2015-01-14,14.09,14.84,13.93,14.55,356768,0
2015-01-15,14.79,14.8,14.12,14.16,482583,0
2015-01-16,14.09,14.77,14.05,14.72,398211,0
2015-01-20,15,15,14.23,14.87,392110,0
2015-01-21,14.74,14.86,14.25,14.3,336598,0
2015-01-22,14.33,14.71,13.97,14.59,557475,0
2015-01-23,14.59,15,14.4,14.89,334483,0
2015-01-26,14.97,15.99,14.89,15.95,607732,0
2015-01-27,15.74,16.27,15.7,15.91,615714,0
2015-01-28,16.03,16.06,15.06,15.26,387925,0
2015-01-29,15.26,15.99,14.99,15.96,401000,0
2015-01-30,15.97,16.43,15.31,15.46,450299,0
2015-02-02,15.48,16.34,15.1,15.41,489140,0
2015-02-03,15.43,15.59,15.03,15.48,404795,0
2015-02-04,15.36,15.45,14.81,15.23,446718,0
2015-02-05,15.36,15.8,15.11,15.66,454001,0
2015-02-06,15.69,16.03,15.49,15.6,287242,0
2015-02-09,15.53,15.83,15.36,15.44,279463,0
2015-02-10,16,16.24,15.8,16.12,553810,0
2015-02-11,16.06,16.49,15.83,16.32,384777,0
2015-02-12,16.49,16.98,16.15,16.71,296733,0
2015-02-13,16.79,17.46,16.78,17.4,387886,0
2015-02-17,17.51,17.81,17.33,17.47,399607,0
2015-02-18,17.59,17.85,17.37,17.81,318434,0
2015-02-19,17.79,17.95,17.56,17.61,399292,0
2015-02-20,17.61,17.84,17.37,17.58,251708,0
2015-02-23,17.6,17.98,17.27,17.39,350725,0
2015-02-24,17.44,17.94,16.96,17.4,333287,0
2015-02-25,17.45,17.87,17.21,17.78,353919,0
2015-02-26,17.73,18.19,17.17,18.16,345343,0
2015-02-27,18.04,18.85,17.53,18.54,506422,0
2015-03-02,18.85,19.14,18.56,18.78,651700,0
2015-03-03,18.56,18.95,18.11,18.42,461000,0
2015-03-04,18.29,19.41,18.02,19,754100,0
2015-03-05,19.5,20.6,19.36,20.33,2228400,0
2015-03-06,20.33,21.15,19.69,20.16,768000,0
2015-03-09,20.21,20.49,19.85,20.43,520400,0
2015-03-10,20.38,20.65,19.78,20.06,693300,0
2015-03-11,20.14,20.51,19.88,20.26,410700,0
2015-03-12,20.32,20.5,20.01,20.44,348100,0
2015-03-13,20.46,21.5,20.34,21.4,478700,0
2015-03-16,20.81,21.55,20.81,21.21,401300,0
2015-03-17,21.15,21.65,21.09,21.43,353300,0
2015-03-18,21.47,21.99,21.22,21.53,477400,0
2015-03-19,21.54,22.35,21.35,22,660700,0
2015-03-20,22,22.59,21.23,21.8,1240100,0
2015-03-23,21.64,21.79,20.9,21.11,362100,0
2015-03-24,21.14,21.91,21.1,21.26,402400,0
2015-03-25,21.38,21.4,19.86,20,725600,0
2015-03-26,19.75,20,18.51,19.47,1053400,0
2015-03-27,19.48,20.74,19.48,20.5,528700,0
2015-03-30,20.39,21.32,20.39,21.09,629700,0
2015-03-31,20.71,21.09,20.55,20.8,3850527,0
2015-04-01,20.77,20.95,20.4,20.92,829200,0
2015-04-02,20.98,21.06,20.44,20.84,353500,0
2015-04-06,20.95,21.6,20.74,21.53,531200,0
2015-04-07,21.56,22.74,21.54,21.84,804532,0
2015-04-08,21.6,22.8,21.6,22.47,494800,0
2015-04-09,22.42,22.56,21.61,21.96,400815,0
2015-04-10,21.99,22.53,21.93,22.02,719000,0
2015-04-13,22.14,22.69,21.81,21.96,423100,0
2015-04-14,21.86,22.26,21.57,22.21,392200,0
2015-04-15,22.38,22.93,22.07,22.42,248008,0
2015-04-16,22.42,22.955,22.342,22.74,235584,0
2015-04-17,22.45,22.8,22.15,22.63,368200,0
2015-04-20,22.63,23.1,22.2,23.08,320714,0
2015-04-21,23,23.7,22.86,23.22,392318,0
2015-04-22,23.3,23.65,22.84,23.12,249435,0
2015-04-23,23.28,23.65,22.83,23.46,301100,0
2015-04-24,23.67,24,23.19,23.25,517977,0
2015-04-27,23.24,23.54,21.77,21.95,620900,0
2015-04-28,21.93,22.26,20.75,21.03,880618,0
2015-04-29,21.2,21.76,20.52,21.01,528100,0
2015-04-30,20.75,21.13,19.87,20.04,2355100,0
2015-05-01,20.25,21.24,20,21.2,721900,0
2015-05-04,21.39,21.87,20.92,21.09,302800,0
2015-05-05,20.96,21.17,20.21,21.02,620200,0
2015-05-06,21.28,21.375,20.592,21.1,356149,0
2015-05-07,20.79,21.85,20.07,21.7,401351,0
2015-05-08,22.09,22.46,21.63,22.28,385300,0
2015-05-11,22.72,22.94,22.12,22.14,669900,0
2015-05-12,21.96,22.4,21.62,22.32,694989,0
2015-05-13,22.5,22.82,21.9,22.29,252409,0
2015-05-14,22.42,23.2,21.91,22.84,367200,0
2015-05-15,22.78,22.99,22.162,22.85,177964,0
2015-05-18,22.82,23.48,22.66,23.41,250179,0
2015-05-19,23.44,23.47,22.86,22.93,263802,0
2015-05-20,23.14,23.34,22.64,23.14,271665,0
2015-05-21,23.21,23.39,22.48,22.76,159600,0
2015-05-22,22.8,23.07,22.44,22.61,165300,0
2015-05-26,22.37,22.78,21.85,22.12,207325,0
2015-05-27,22.08,22.44,21.99,22.35,214700,0
2015-05-28,22.23,22.375,21.74,21.96,165343,0
2015-05-29,22.02,22.32,21.57,21.94,304600,0
2015-06-01,22.27,22.78,21.91,22.5,474519,0
2015-06-02,22.2,22.74,21.81,22.36,251291,0
2015-06-03,22.51,23.2,21.97,23.16,282700,0
2015-06-04,23.01,23.52,22.93,23.45,323300,0
2015-06-05,23.45,24.45,22.99,24.08,610100,0
2015-06-08,24.11,24.17,23.24,23.5,352800,0
2015-06-09,23.11,23.5,22.355,23.22,412293,0
2015-06-10,23.18,23.71,22.7,23.51,362273,0
2015-06-11,23.35,23.5,23.18,23.4,267591,0
2015-06-12,23.4,23.52,22.9,23.16,403200,0
2015-06-15,23.01,23.18,22.65,23.02,368900,0
2015-06-16,22.89,23.6,22.89,23.17,199000,0
2015-06-17,23.2,23.85,23.2,23.78,181000,0
2015-06-18,23.97,24.83,23.95,24.4,718600,0
2015-06-19,24.45,24.92,24.24,24.66,618200,0
2015-06-22,24.82,25.39,24.65,25.07,602800,0
2015-06-23,25.24,25.33,24.15,24.56,509926,0
2015-06-24,24.56,24.64,24.26,24.35,318000,0
2015-06-25,24.44,24.94,24.04,24.6,459400,0
2015-06-26,24.7,25,24.07,24.59,954400,0
2015-06-29,24.32,24.58,23.4,23.45,426100,0
2015-06-30,23.8,24.46,23.51,24.42,554343,0
2015-07-01,24.96,25.3,23.43,23.88,525100,0
2015-07-02,23.87,24.09,23.42,24.03,175700,0
2015-07-06,23.78,24.81,23.71,24.35,213100,0
2015-07-07,24.47,24.66,23.86,24.43,225400,0
2015-07-08,24.2,24.3,23.35,23.45,344600,0
2015-07-09,23.81,24.1,23.24,23.83,310600,0
2015-07-10,24.25,24.25,23.78,23.89,274600,0
2015-07-13,24.14,24.89,24.07,24.57,289300,0
2015-07-14,24.63,25.15,24.54,25.15,416414,0
2015-07-15,25.15,26.11,25.02,25.28,360962,0
2015-07-16,25.54,25.82,25.17,25.75,296500,0
2015-07-17,25.75,26.56,25.38,26.41,450400,0
2015-07-20,26.44,26.77,25.94,26.63,253900,0
2015-07-21,26.71,26.71,25.37,26,264300,0
2015-07-22,25.72,26.76,25.51,26.58,230700,0
2015-07-23,26.65,27,26.15,26.22,206100,0
2015-07-24,26.01,26.71,25.93,26.16,335500,0
2015-07-27,26.21,26.3,24.87,25.66,450700,0
2015-07-28,25.79,27.18,25.38,27.02,508800,0
2015-07-29,26.8,27.17,26.41,26.86,366071,0
2015-07-30,26.85,26.99,26.25,26.74,254600,0
2015-07-31,26.69,27.52,26.3,27.1,445800,0
2015-08-03,27,27.89,27,27.38,402500,0
2015-08-04,27.28,27.71,27.15,27.31,243000,0
2015-08-05,27.42,27.8,27.21,27.54,517500,0
2015-08-06,27.75,28.66,26.14,26.75,665165,0
2015-08-07,26.49,27.03,25.31,26.88,376800,0
2015-08-10,26.88,27.47,26.65,26.94,457100,0
2015-08-11,26.76,27.43,26.1,26.65,251756,0
2015-08-12,26.03,26.88,25.48,26.52,426400,0
2015-08-13,26.61,27.17,26.04,26.06,282100,0
2015-08-14,25.74,26.03,25.06,25.77,397200,0
2015-08-17,25.69,27.15,25.22,27.08,396100,0
2015-08-18,26.81,27.66,26.66,27.43,297200,0
2015-08-19,27.29,27.6,26.81,27.32,211600,0
2015-08-20,27.23,27.38,25.22,25.26,461000,0
2015-08-21,24.5,25.82,24.16,24.29,618700,0
2015-08-24,22.08,24.11,21.06,22.59,1053939,0
2015-08-25,22.8,24,22.39,22.74,700200,0
2015-08-26,23.64,24.22,22.38,24.21,656000,0
2015-08-27,24.45,25.2,24.21,25.13,487200,0
2015-08-28,25.07,25.72,24.62,25.69,408900,0
2015-08-31,25.45,25.93,24.4,24.44,490800,0
2015-09-01,23.84,24.31,23.27,23.39,466400,0
2015-09-02,23.9,25.15,23.46,25.11,473300,0
2015-09-03,25.06,25.56,24.18,24.31,359500,0
2015-09-04,24,24.53,23.69,24.05,322800,0
2015-09-08,24.61,25.08,24.16,24.95,502100,0
2015-09-09,25.29,25.32,24.24,24.48,406900,0
2015-09-10,24.46,24.99,24.46,24.92,413882,0
2015-09-11,24.58,25.21,24.58,25.09,609600,0
2015-09-14,25.33,25.66,24.38,25.16,330800,0
2015-09-15,25.34,25.56,24.85,25.36,445900,0
2015-09-16,25.52,25.73,24.74,25.05,473000,0
2015-09-17,25.14,26.45,25.09,26.28,707654,0
2015-09-18,25.75,26.25,25.52,25.8,1484500,0
2015-09-21,26.66,26.66,24.42,24.6,499800,0
2015-09-22,24.08,24.42,23.05,24.11,676800,0
2015-09-23,24.28,24.52,23.26,23.71,595907,0
2015-09-24,23.38,23.41,22.41,22.67,673687,0
2015-09-25,23.08,23.08,19.85,20.35,917500,0
2015-09-28,20.13,20.29,17.95,18.17,1523959,0
2015-09-29,18.17,19.27,17.07,17.42,627100,0
2015-09-30,17.91,18.76,17.61,18.57,734900,0
2015-10-01,18.44,18.86,17.58,18.4,897800,0
2015-10-02,18.05,19.63,17.92,19.44,538100,0
2015-10-05,19.63,19.92,18.56,19.21,686303,0
2015-10-06,19.81,20.23,17.65,18.37,439900,0
2015-10-07,18.37,18.78,17.39,18.5,571457,0
2015-10-08,18.31,18.45,16.72,17.12,1077900,0
2015-10-09,17.29,17.87,16.87,17.43,359800,0
2015-10-12,17.44,17.82,17.28,17.43,329037,0
2015-10-13,17.3,17.88,16.76,16.82,389100,0
2015-10-14,16.94,17.54,16.65,16.97,425300,0
2015-10-15,16.77,17.55,16.61,17.54,621000,0
2015-10-16,17.62,17.96,17.37,17.7,357500,0
2015-10-19,17.58,18.56,17.36,18.02,438383,0
2015-10-20,18.08,18.08,17.03,17.12,510469,0
2015-10-21,17.3,17.88,16.51,17.63,501600,0
2015-10-22,17.73,18.13,17.11,17.7,565200,0
2015-10-23,17.97,18.5,17.76,18.41,413600,0
2015-10-26,18.34,19.18,18.15,18.85,356000,0
2015-10-27,18.81,19.27,18.46,19.25,376500,0
2015-10-28,19.13,20.8,18.48,20.7,764000,0
2015-10-29,20.56,21.14,19.52,19.61,399600,0
2015-10-30,19.7,20.6,19.64,19.84,946900,0
2015-11-02,20.02,20.45,19.66,19.99,661084,0
2015-11-03,19.79,20.4,19.39,20.17,745481,0
2015-11-04,20.17,20.68,19.87,20.46,525250,0
2015-11-05,20.3,20.34,19.72,19.86,387800,0
2015-11-06,17.33,18.05,16.64,17.09,1313000,0
2015-11-09,16.54,16.8,15.43,15.89,1071934,0
2015-11-10,15.82,16.28,15.36,16.19,606300,0
2015-11-11,16.4,16.89,16.09,16.44,453700,0
2015-11-12,16.22,16.65,15.93,15.96,528800,0
2015-11-13,15.78,16.23,15.65,16.05,736300,0
2015-11-16,15.97,16.11,15.31,15.87,372500,0
2015-11-17,15.93,16.35,15.55,15.91,305200,0
2015-11-18,16,16.55,15.84,16.53,383300,0
2015-11-19,16.36,16.5,15.96,16.09,299500,0
2015-11-20,16.21,16.58,15.98,16.5,450700,0
2015-11-23,16.52,16.83,16.29,16.57,329400,0
2015-11-24,16.49,16.54,15.99,16.04,316400,0
2015-11-25,15.94,16.69,15.92,16.59,355300,0
2015-11-27,16.72,17.11,16.66,16.99,151600,0
2015-11-30,17.22,17.33,16.19,16.31,414900,0
2015-12-01,16.43,16.94,15.75,16.31,566374,0
2015-12-02,16.36,16.84,16.23,16.41,221897,0
2015-12-03,16.57,16.8,15.62,15.84,493111,0
2015-12-04,15.86,16.48,15.76,16.46,308100,0
2015-12-07,16.43,16.71,16.08,16.35,476900,0
2015-12-08,16.21,17.43,16.21,17.08,472632,0
2015-12-09,17.07,17.07,16.59,16.68,371300,0
2015-12-10,16.73,17.54,16.51,17.52,532000,0
2015-12-11,17,17.43,16.21,16.72,433000,0
2015-12-14,16.65,17.12,16.48,16.72,429507,0
2015-12-15,16.88,17.6,16.79,17.05,474700,0
2015-12-16,17.24,18.42,17.04,18.34,447200,0
2015-12-17,18.37,18.55,17.9,17.95,381100,0
2015-12-18,17.81,18.24,17.44,17.9,1808500,0
2015-12-21,18.07,18.08,17.46,18.04,265900,0
2015-12-22,18.05,18.13,17.5,17.92,292046,0
2015-12-23,18.19,18.54,17.88,18.39,243900,0
2015-12-24,18.27,18.77,18.18,18.52,312429,0
2015-12-28,18.26,18.7,17.82,17.87,362153,0
2015-12-29,18.14,18.98,17.87,18.97,355697,0
2015-12-30,19,19.3,18.76,18.77,220645,0
2015-12-31,18.65,19.185,18.15,18.15,221871,0
2016-01-04,17.71,18.6,17.16,17.24,417290,0
2016-01-05,17.38,17.6,16.81,17.13,291071,0
2016-01-06,16.72,17.09,16.15,16.5,256904,0
2016-01-07,15.98,16.345,15.76,16.16,499374,0
2016-01-08,16.18,16.785,15.98,16.08,554296,0
2016-01-11,16.24,16.24,15.16,15.29,778324,0
2016-01-12,15.44,16.15,15.18,16.13,507843,0
2016-01-13,16.22,16.37,14.88,14.95,472985,0
2016-01-14,15.01,15.55,14.32,15.16,317809,0
2016-01-15,14.64,14.72,13.85,14.3,427528,0
2016-01-19,14.56,14.56,13.23,13.44,498000,0
2016-01-20,13.09,13.84,12.54,13.63,512442,0
2016-01-21,13.63,13.8,12.9,12.92,398782,0
2016-01-22,13.24,13.34,12.77,13.27,482222,0
2016-01-25,13.17,13.8299,12.59,13.4,453373,0
2016-01-26,13.58,13.77,12.71,13.62,709290,0
2016-01-27,13.67,13.77,13,13.04,466218,0
2016-01-28,13.18,13.23,12.32,12.82,477536,0
2016-01-29,12.74,13.23,12.66,13.2,494489,0
2016-02-01,13.1,13.68,12.97,13.54,437687,0
2016-02-02,13.3,13.3,12.64,13.08,548637,0
2016-02-03,13.17,13.19,12.5,12.85,416895,0
2016-02-04,13.2,13.786,12.76,13.38,447860,0
2016-02-05,13.34,13.685,12.64,12.78,604128,0
2016-02-08,12.46,13.04,12.07,12.33,584736,0
2016-02-09,12.03,13.17,11.89,12.75,392076,0
2016-02-10,13.01,13.47,12.65,12.81,269260,0
2016-02-11,12.46,12.98,11.99,12.79,397685,0
2016-02-12,12.96,13.1,12.44,13.06,263508,0
2016-02-16,13.27,13.745,13.16,13.32,274643,0
2016-02-17,13.46,13.96,13.39,13.48,492805,0
2016-02-18,13.52,13.58,12.67,12.69,353454,0
2016-02-19,12.62,13.06,12.37,12.94,423681,0
2016-02-22,13.17,13.5,13.06,13.34,258445,0
2016-02-23,13.13,13.5,12.49,12.52,312614,0
2016-02-24,12.31,12.51,11.84,12.39,353796,0
2016-02-25,12.42,12.64,11.49,11.61,442707,0
2016-02-26,11.63,12.2288,11.42,12.1,417091,0
2016-02-29,12.38,13.29,12.04,12.24,588989,0
2016-03-01,12.28,12.7,11.49,11.8,1100005,0
2016-03-02,11.72,12.89,11.56,12.88,510427,0
2016-03-03,12.86,12.925,12.33,12.58,401574,0
2016-03-04,12.58,13.03,12.28,12.45,302808,0
2016-03-07,12.39,13.31,12.12,13.3,394570,0
2016-03-08,13.25,13.54,12.39,12.39,364989,0
2016-03-09,12.53,12.8,11.61,12.32,281816,0
2016-03-10,12.26,12.7,11.4302,11.91,347618,0
2016-03-11,11.99,12.2,11.75,12.03,245718,0
2016-03-14,12,12.64,11.96,12.42,256630,0
2016-03-15,12.45,12.81,11.67,11.69,468445,0
2016-03-16,11.68,11.85,11.11,11.36,359120,0
2016-03-17,11.32,11.49,10.53,11.35,410254,0
2016-03-18,11.44,11.94,10.92,11.86,829844,0
2016-03-21,11.81,12.41,11.69,12.14,271154,0
2016-03-22,12.04,12.94,12.04,12.92,387015,0
2016-03-23,12.82,13.08,11.63,11.65,314793,0
2016-03-24,11.52,12.13,11.225,11.77,233722,0
2016-03-28,11.88,12.23,11.52,11.53,141814,0
2016-03-29,11.47,12.33,11.08,12.3,255304,0
2016-03-30,12.49,13.35,12.08,12.32,316035,0
2016-03-31,12.3,13.07,12.3,12.67,387901,0
2016-04-01,12.6,12.98,12.3801,12.655,488194,0
2016-04-04,12.72,13.2,12.72,12.84,463822,0
2016-04-05,12.71,13.11,12.58,12.66,392560,0
2016-04-06,12.71,13.65,12.71,13.64,624763,0
2016-04-07,13.58,13.89,13.13,13.67,482324,0
2016-04-08,13.91,13.93,12.62,12.79,312891,0
2016-04-11,12.87,13.07,12.27,12.3,260720,0
2016-04-12,12.3,12.71,12.13,12.64,289413,0
2016-04-13,12.75,13.25,12.54,13.14,308854,0
2016-04-14,13.16,13.6,13.03,13.15,256536,0
2016-04-15,13.15,13.25,12.86,13.16,151658,0
2016-04-18,13.07,13.59,12.97,13.55,178814,0
2016-04-19,13.51,13.8,13.32,13.48,211438,0
2016-04-20,13.54,13.7725,13.21,13.38,215728,0
2016-04-21,13.31,14.05,13.27,13.87,251199,0
2016-04-22,13.87,14.29,13.61,14.26,255206,0
2016-04-25,14.27,14.525,13.66,13.75,238616,0
2016-04-26,13.72,13.72,12.81,12.93,383277,0
2016-04-27,12.84,12.84,12.21,12.61,320894,0
2016-04-28,12.62,13.08,12.32,12.46,190801,0
2016-04-29,12.38,12.5,12.02,12.15,183214,0
2016-05-02,12.27,12.5,11.81,12.45,195706,0
2016-05-03,12.24,12.48,11.71,11.74,250465,0
2016-05-04,11.72,11.745,10.97,11.07,333689,0
2016-05-05,11.14,11.14,10.3875,10.98,463478,0
2016-05-06,10.89,11.21,10.785,11.11,182216,0
2016-05-09,11.18,11.89,11.095,11.73,219662,0
2016-05-10,11.83,12.32,11.24,11.6,178213,0
2016-05-11,11.57,11.8,11.1,11.15,146203,0
2016-05-12,11.25,11.25,10.48,10.73,239562,0
2016-05-13,10.68,11.06,10.57,10.79,317126,0
2016-05-16,10.91,11.28,10.91,11.02,286072,0
2016-05-17,10.99,11.22,10.75,10.85,287012,0
2016-05-18,10.79,11.36,10.61,10.99,300162,0
2016-05-19,10.94,11.31,10.56,10.85,289737,0
2016-05-20,10.9,11.28,10.69,11.2,323155,0
2016-05-23,11.19,11.52,11.175,11.34,420581,0
2016-05-24,11.49,11.87,11.26,11.81,384723,0
2016-05-25,11.9,12.1,11.66,11.96,280335,0
2016-05-26,11.99,12.01,11.76,11.88,287972,0
2016-05-27,11.94,11.94,11.64,11.83,284400,0
2016-05-31,11.64,11.98,11.55,11.8,738154,0
2016-06-01,11.77,11.99,11.62,11.89,1173002,0
2016-06-02,11.89,12.69,11.89,12.35,857298,0
2016-06-03,12.3,12.33,11.72,11.93,312815,0
2016-06-06,11.97,12.75,11.57,12.67,249455,0
2016-06-07,12.51,12.51,11.95,11.97,319253,0
2016-06-08,12,12.09,11.71,12.01,193660,0
2016-06-09,10.31,11.92,9.95,11.02,2544039,0
2016-06-10,10.84,11.1,10.7301,10.885,448880,0
2016-06-13,10.79,10.94,10.24,10.35,536403,0
2016-06-14,10.32,10.535,9.85,10.07,463543,0
2016-06-15,10.13,10.4,10.02,10.25,378032,0
2016-06-16,10.17,10.34,9.8596,10.29,408784,0
2016-06-17,10.28,10.43,9.395,9.46,880112,0
2016-06-20,9.55,9.96,9.44,9.645,313000,0
2016-06-21,9.68,9.77,9.42,9.73,333442,0
2016-06-22,9.72,10.23,9.585,9.89,379519,0
2016-06-23,10,10.34,9.78,10.28,467946,0
2016-06-24,9.83,10.12,9.525,9.6,405564,0
2016-06-27,9.49,9.54,9.02,9.05,384506,0
2016-06-28,9.2,9.94,9.09,9.72,443697,0
2016-06-29,9.93,10.13,9.6899,9.88,320393,0
2016-06-30,9.86,10.03,9.72,9.86,355142,0
2016-07-01,9.84,10.24,9.75,10.09,369173,0
2016-07-05,10.09,10.34,9.9,10.23,473520,0
2016-07-06,10.11,10.52,9.96,10.35,316715,0
2016-07-07,10.43,10.69,10.15,10.42,288542,0
2016-07-08,10.41,10.76,10.29,10.75,397359,0
2016-07-11,10.82,10.97,10.59,10.79,445164,0
2016-07-12,10.88,11.22,10.82,11.22,354434,0
2016-07-13,11.32,11.69,10.98,11.13,594710,0
2016-07-14,11.23,11.2449,10.54,11.095,416195,0
2016-07-15,11.13,11.41,11,11.4,325291,0
2016-07-18,11.4,11.61,11.17,11.47,515339,0
2016-07-19,11.39,11.48,10.81,10.83,233481,0
2016-07-20,10.91,11.205,10.74,11.1,234059,0
2016-07-21,11.21,11.57,11,11.16,233561,0
2016-07-22,11.19,11.23,11,11.06,178241,0
2016-07-25,11.09,11.23,10.98,11.07,291947,0
2016-07-26,11.01,11.195,10.9,10.93,241206,0
2016-07-27,10.95,11.37,10.95,11.36,257230,0
2016-07-28,11.35,11.51,11.0801,11.33,142205,0
2016-07-29,11.26,11.5201,11.09,11.45,336809,0
2016-08-01,11.51,11.75,11.422,11.62,251532,0
2016-08-02,11.64,11.75,11.15,11.38,229852,0
2016-08-03,11.37,11.75,11.37,11.75,289544,0
2016-08-04,11.77,12.24,11.5,11.76,572750,0
2016-08-05,11.7,11.9,11.52,11.73,232734,0
2016-08-08,11.72,11.875,11.58,11.67,226892,0
2016-08-09,11.7,11.89,11.6,11.79,123303,0
2016-08-10,11.79,11.81,11.41,11.43,183004,0
2016-08-11,11.51,11.73,11.31,11.61,125201,0
2016-08-12,11.59,11.95,11.5,11.91,88397,0
2016-08-15,11.99,12.62,11.95,12.54,242784,0
2016-08-16,12.51,12.51,12.18,12.22,264440,0
2016-08-17,12.22,12.29,12,12.17,132905,0
2016-08-18,12.16,12.54,11.98,12.45,140318,0
2016-08-19,12.41,12.76,12.3,12.71,371735,0
2016-08-22,12.82,13.66,12.71,13.44,692879,0
2016-08-23,13.54,13.54,13.08,13.41,233362,0
2016-08-24,13.37,13.88,12.52,12.69,278885,0
2016-08-25,12.74,13.22,12.53,12.9,292853,0
2016-08-26,12.95,13.43,12.935,13.22,181555,0
2016-08-29,13.27,13.37,13.11,13.2,132057,0
2016-08-30,13.18,13.38,13.03,13.27,241344,0
2016-08-31,13.23,13.275,12.85,12.95,256436,0
2016-09-01,13.02,13.39,12.97,13.39,172940,0
2016-09-02,13.4,13.5,13.18,13.32,198203,0
2016-09-06,13.44,14.15,13.28,13.69,232175,0
2016-09-07,13.75,13.95,13.52,13.82,231741,0
2016-09-08,13.85,13.9642,13.61,13.93,141081,0
2016-09-09,13.68,13.915,13.16,13.18,236757,0
2016-09-12,13.14,13.87,13.14,13.86,175661,0
2016-09-13,13.7,13.9,13.29,13.82,274499,0
2016-09-14,13.94,14.18,13.7,13.89,138187,0
2016-09-15,13.91,14.11,13.75,14.06,212542,0
2016-09-16,14.07,14.62,13.78,14.57,457480,0
2016-09-19,14.64,14.94,14.41,14.55,368574,0
2016-09-20,14.76,15,14.44,14.82,404812,0
2016-09-21,14.89,14.902,14.02,14.73,217489,0
2016-09-22,14.83,15.01,14.59,15,160424,0
2016-09-23,14.94,15.35,14.72,14.76,222709,0
2016-09-26,14.6,14.75,14.52,14.57,162156,0
2016-09-27,14.5,15.1,14.49,15.03,176066,0
2016-09-28,15.03,15.1,14.35,14.66,193825,0
2016-09-29,14.7,14.7,13.92,13.94,196009,0
2016-09-30,14.04,14.63,13.7301,14.51,192646,0
2016-10-03,14.42,14.58,14.27,14.56,166322,0
2016-10-04,14.62,14.85,14.38,14.56,186194,0
2016-10-05,14.59,15.22,14.52,15.09,274905,0
2016-10-06,15.07,15.1,14.46,14.55,206688,0
2016-10-07,14.58,14.66,14.33,14.57,121829,0
2016-10-10,14.76,15.16,14.69,15.03,146781,0
2016-10-11,14.8,15,14.35,14.57,154226,0
2016-10-12,14.59,14.78,13.88,13.92,144697,0
2016-10-13,13.69,14.23,13.68,14.12,162703,0
2016-10-14,14.28,14.28,13.71,13.74,167735,0
2016-10-17,13.75,13.83,13.38,13.59,171853,0
2016-10-18,13.75,14,13.65,13.72,160573,0
2016-10-19,13.73,13.755,13.17,13.63,130813,0
2016-10-20,13.61,14.18,13.32,14.07,152577,0
2016-10-21,14.02,14.23,13.79,14.04,92755,0
2016-10-24,14.14,14.34,13.98,14.07,129529,0
2016-10-25,14.12,14.28,13.92,14.06,99472,0
2016-10-26,14.08,14.37,13.82,14,129703,0
2016-10-27,14.21,14.49,13.73,13.76,126932,0
2016-10-28,13.64,13.82,13.11,13.54,193376,0
2016-10-31,13.62,13.62,12.96,12.98,248935,0
2016-11-01,12.99,13.29,12.68,12.9,231184,0
2016-11-02,12.86,12.86,12,12.01,346944,0
2016-11-03,11.63,11.89,10.36,10.36,595595,0
2016-11-04,10.62,11.45,10.21,11.21,472733,0
2016-11-07,11.45,11.92,11.19,11.77,317279,0
2016-11-08,11.66,12.25,11.4001,12.11,271586,0
2016-11-09,12.85,13.67,12.73,13.59,728936,0
2016-11-10,13.85,14.61,13.37,14.21,568134,0
2016-11-11,14.2,14.69,14.1,14.45,1038726,0
2016-11-14,14.6,15.12,14.2099,15.11,354640,0
2016-11-15,15.02,15.255,14.48,15.14,238989,0
2016-11-16,14.99,15.49,14.45,14.48,219874,0
2016-11-17,14.64,15.0899,14.51,14.84,190268,0
2016-11-18,14.9,14.9,14.29,14.68,315788,0
2016-11-21,14.64,14.6943,14.35,14.61,212314,0
2016-11-22,14.73,14.86,14.07,14.21,206179,0
2016-11-23,13.92,14.64,13.5,14.57,343475,0
2016-11-25,14.64,15.25,14.3,15.22,268873,0
2016-11-28,15.11,15.18,14.28,14.43,318199,0
2016-11-29,14.49,14.73,14.11,14.3,860764,0
2016-11-30,14.43,14.715,13.53,13.65,213044,0
2016-12-01,13.73,13.73,12.52,12.58,399356,0
2016-12-02,12.58,12.95,12.41,12.58,201307,0
2016-12-05,12.77,13.1,12.41,12.95,269582,0
2016-12-06,12.98,13.25,12.58,13.1,226770,0
2016-12-07,12.84,13.1,12.16,12.48,266931,0
2016-12-08,12.45,12.75,12.03,12.75,261507,0
2016-12-09,12.89,13.32,12.61,12.83,235236,0
2016-12-12,12.69,12.97,12.54,12.89,196502,0
2016-12-13,13.01,13.08,12.49,12.67,463465,0
2016-12-14,12.69,12.97,12.57,12.79,219900,0
2016-12-15,12.89,13.1,12.69,12.8,217034,0
2016-12-16,12.91,13.705,12.91,13.19,540522,0
2016-12-19,13.63,14.22,13.6,13.7,400735,0
2016-12-20,13.79,13.93,13.5,13.71,187970,0
2016-12-21,13.71,13.78,13.22,13.3,201628,0
2016-12-22,13.34,13.465,13.075,13.35,299338,0
2016-12-23,13.33,13.97,13.31,13.92,165976,0
2016-12-27,13.99,14.31,13.62,13.75,171746,0
2016-12-28,13.79,14.22,13.39,13.47,305177,0
2016-12-29,13.51,13.65,13.285,13.36,235377,0
2016-12-30,13.37,13.37,13.03,13.23,227882,0
2017-01-03,13.43,13.54,12.74,13.08,376720,0
2017-01-04,13.11,13.79,12.91,13.7,277342,0
2017-01-05,13.63,14.02,13.41,13.67,173282,0
2017-01-06,13.71,14.39,13.49,14.06,277510,0
2017-01-09,14.21,14.38,13.905,14.22,252918,0
2017-01-10,14.29,14.37,13.73,14.33,158695,0
2017-01-11,14.32,14.5,13.76,14.14,360326,0
2017-01-12,13.99,14.99,13.9,14.91,341587,0
2017-01-13,14.95,15.67,14.94,15.4,295913,0
2017-01-17,15.2,15.2,14.57,14.75,295745,0
2017-01-18,14.88,15.14,14.7,15.12,216269,0
2017-01-19,15.08,15.42,14.95,15.12,224644,0
2017-01-20,15.14,15.44,14.98,15.355,442689,0
2017-01-23,15.3,15.6795,15,15.42,305777,0
2017-01-24,15.44,15.5,14.4,15.405,673479,0
2017-01-25,15.5,15.67,14.99,15.2,286226,0
2017-01-26,15.26,15.44,14.71,14.72,166425,0
2017-01-27,14.75,14.91,14.55,14.81,124280,0
2017-01-30,14.69,14.94,14.02,14.04,578620,0
2017-01-31,13.92,14.88,13.76,14.77,489727,0
2017-02-01,14.88,15.19,14.7,15.1,246159,0
2017-02-02,14.99,15.82,14.57,15.59,494644,0
2017-02-03,15.76,15.83,15.28,15.75,256636,0
2017-02-06,15.66,16.01,15.59,15.8,202017,0
2017-02-07,15.84,16.06,15.41,15.49,223703,0
2017-02-08,15.36,15.48,14.78,15.06,339301,0
2017-02-09,15.08,15.71,15.08,15.56,184408,0
2017-02-10,15.59,16.02,15.43,15.61,111440,0
2017-02-13,15.75,15.805,15.41,15.45,117727,0
2017-02-14,15.44,15.625,15.22,15.57,371305,0
2017-02-15,15.47,15.68,15.38,15.4,470376,0
2017-02-16,15.4,15.43,14.69,14.98,292615,0
2017-02-17,14.99,15.5,14.7,15.43,311580,0
2017-02-21,15.53,15.67,14.84,14.95,145102,0
2017-02-22,14.9,15.14,14.51,14.55,309025,0
2017-02-23,14.01,14.44,13.555,13.86,335688,0
2017-02-24,13.9,14.5,13.75,14.39,270911,0
2017-02-27,14.24,15.49,14.075,15.41,256071,0
2017-02-28,15.33,16.5,15.17,15.93,631284,0
2017-03-01,16.24,16.75,15.0436,16.47,332435,0
2017-03-02,16.57,17.32,15.99,16.42,410517,0
2017-03-03,16.4,16.92,16.26,16.4,196555,0
2017-03-06,16.51,16.617,15.66,16.24,322943,0
2017-03-07,16.02,16.49,15.85,15.87,161561,0
2017-03-08,15.94,16.5,15.81,16.13,156330,0
2017-03-09,16.18,16.54,16.1161,16.2,281271,0
2017-03-10,16.35,16.68,15.92,16.33,237784,0
2017-03-13,16.29,16.33,16.03,16.19,196180,0
2017-03-14,15.98,16.06,15.59,15.74,173813,0
2017-03-15,15.79,16.355,15.72,16.18,417417,0
2017-03-16,16.17,16.2993,15.82,15.91,339863,0
2017-03-17,15.74,16.23,15.58,16.07,670661,0
2017-03-20,16.07,16.4,15.9,16.29,141282,0
2017-03-21,16.37,16.46,15.34,15.36,296380,0
2017-03-22,15.35,15.51,15.06,15.24,224916,0
2017-03-23,15.21,15.66,15.02,15.65,356622,0
2017-03-24,15.71,15.9,15.52,15.81,299765,0
2017-03-27,15.63,16.81,15.6,16.69,223648,0
2017-03-28,16.67,16.85,16.51,16.77,168989,0
2017-03-29,16.82,17.5,16.711,17.36,294146,0
2017-03-30,17.36,17.36,16.915,17.17,320417,0
2017-03-31,17.16,17.51,17.02,17.5,187679,0
2017-04-03,17.41,17.95,17.15,17.4,307752,0
2017-04-04,17.38,17.7,17.06,17.27,253254,0
2017-04-05,17.32,17.6295,16.68,16.8,258486,0
2017-04-06,16.88,16.99,16.51,16.83,301413,0
2017-04-07,16.75,17.13,16.6201,16.83,189470,0
2017-04-10,16.85,17.24,16.655,16.72,184826,0
2017-04-11,16.63,16.91,16.46,16.79,224099,0
2017-04-12,16.82,16.985,16.62,16.89,250389,0
2017-04-13,16.81,17.25,16.79,17.01,363676,0
2017-04-17,17,17.24,16.75,17.23,181428,0
2017-04-18,17.15,17.97,17.08,17.81,254035,0
2017-04-19,17.84,18.98,17.79,18.26,580210,0
2017-04-20,18.32,18.48,18.05,18.34,277205,0
2017-04-21,18.32,18.56,17.7,18.22,345696,0
2017-04-24,18.51,18.595,18.31,18.45,373413,0
2017-04-25,18.65,19.31,18.57,19.23,694389,0
2017-04-26,19.22,19.35,19.02,19.12,413456,0
2017-04-27,19.12,19.29,18.76,18.77,316689,0
2017-04-28,18.84,19.01,18.41,18.45,287140,0
2017-05-01,18.79,18.92,18.41,18.73,392701,0
2017-05-02,18.73,18.86,18.32,18.54,382501,0
2017-05-03,17.61,18.815,17.61,18.29,305096,0
2017-05-04,18.5,18.5,17.86,17.94,283401,0
2017-05-05,17.98,17.98,17.34,17.59,307224,0
2017-05-08,17.55,17.94,16.7604,17.16,318534,0
2017-05-09,17.29,17.43,16.85,17.09,236925,0
2017-05-10,17.04,17.41,16.67,17.33,294595,0
2017-05-11,17.28,17.945,17.0201,17.63,322991,0
2017-05-12,17.63,17.78,17.41,17.42,160611,0
2017-05-15,17.43,17.69,17.37,17.54,158340,0
2017-05-16,17.56,17.71,17.39,17.68,158950,0
2017-05-17,17.43,17.8899,17.08,17.16,352450,0
2017-05-18,17.19,17.49,16.9,17.39,255991,0
2017-05-19,17.38,17.63,17.09,17.13,225846,0
2017-05-22,17.12,17.46,16.66,17.36,175708,0
2017-05-23,17.42,17.57,16.98,17.25,202113,0
2017-05-24,17.26,17.54,17.01,17.35,310435,0
2017-05-25,17.49,17.49,17.09,17.14,239035,0
2017-05-26,17.01,17.01,16.05,16.07,523677,0
2017-05-30,16.15,16.15,15.02,15.28,501831,0
2017-05-31,15.35,15.42,14.78,15.42,1009026,0
2017-06-01,15.5,15.79,15.05,15.6,328992,0
2017-06-02,15.89,16.43,15.58,15.65,467531,0
2017-06-05,15.64,15.64,15.1524,15.38,347312,0
2017-06-06,15.33,15.71,15.165,15.19,265781,0
2017-06-07,15.26,15.3135,14.83,15.25,247754,0
2017-06-08,15.23,15.86,14.61,15.78,200481,0
2017-06-09,15.94,16.11,15.5,15.68,233171,0
2017-06-12,15.71,15.88,15.09,15.18,312048,0
2017-06-13,15.29,15.94,15.29,15.79,257576,0
2017-06-14,15.78,16.05,15.38,15.86,191049,0
2017-06-15,15.73,16.08,15.38,15.54,196992,0
2017-06-16,15.28,15.885,15.26,15.71,761215,0
2017-06-19,15.77,16.14,15.61,15.97,218056,0
2017-06-20,15.98,16.8,15.95,16.42,414056,0
2017-06-21,16.48,17.107,16.26,16.79,391882,0
2017-06-22,16.88,17.63,16.558,17.59,531832,0
2017-06-23,17.5,18,17.19,17.95,750787,0
2017-06-26,17.99,18.39,17.61,18.03,522409,0
2017-06-27,17.97,18.37,17.46,17.49,336400,0
2017-06-28,17.65,18.1,17.3,17.76,455717,0
2017-06-29,17.71,17.9,17.06,17.3,546247,0
2017-06-30,17.34,17.39,17.05,17.16,277283,0
2017-07-03,17.32,17.56,17.09,17.36,143870,0
2017-07-05,17.36,17.98,17.36,17.71,301115,0
2017-07-06,17.56,17.82,17.17,17.63,386800,0
2017-07-07,17.7,17.76,17.25,17.25,312879,0
2017-07-10,17.31,17.31,16.65,16.8,219833,0
2017-07-11,17.16,17.49,16.77,16.95,370378,0
2017-07-12,17.06,17.56,16.81,16.92,392870,0
2017-07-13,16.9,17.245,16.5,17.01,599762,0
2017-07-14,17.05,17.29,16.72,17,718097,0
2017-07-17,17.01,17.89,16.76,17.15,491911,0
2017-07-18,17.1,17.2,16.53,16.95,436446,0
2017-07-19,17.22,17.52,16.7332,16.78,559270,0
2017-07-20,16.86,17.28,16.8,16.92,1142504,0
2017-07-21,17.04,17.375,16.93,17.31,807861,0
2017-07-24,17.3,17.51,16.93,17.35,885169,0
2017-07-25,17.47,17.62,17.06,17.24,430029,0
2017-07-26,17.25,17.53,17.1,17.45,286534,0
2017-07-27,17.45,17.6,16.52,16.59,716407,0
2017-07-28,16.51,16.76,16.32,16.35,326115,0
2017-07-31,16.37,16.649,16.06,16.17,320459,0
2017-08-01,16.24,16.24,15.53,15.76,359681,0
2017-08-02,15.85,15.85,15.275,15.49,348407,0
2017-08-03,15.34,15.52,13.92,14.06,1661958,0
2017-08-04,14.23,14.31,13.81,14.16,502626,0
2017-08-07,14.16,14.47,13.27,13.46,720736,0
2017-08-08,13.47,13.68,12.83,12.83,476583,0
2017-08-09,12.78,12.94,12.07,12.18,945070,0
2017-08-10,12.15,12.37,11.64,11.75,818677,0
2017-08-11,11.87,11.97,11.49,11.61,472588,0
2017-08-14,11.66,12.72,11.66,12.55,631846,0
2017-08-15,12.51,12.67,12,12.02,420583,0
2017-08-16,12.05,12.23,11.69,11.71,351768,0
2017-08-17,11.96,12.23,11.83,12.05,537526,0
2017-08-18,11.89,12.38,11.89,12.13,531236,0
2017-08-21,12.12,12.24,11.85,11.98,360685,0
2017-08-22,12.03,12.86,12.03,12.83,490288,0
2017-08-23,12.67,12.75,12.46,12.61,406461,0
2017-08-24,12.7,12.895,12.58,12.84,316904,0
2017-08-25,12.91,13.22,12.51,12.61,394032,0
2017-08-28,12.8,13.3,12.26,12.56,782715,0
2017-08-29,12.42,12.98,12.37,12.67,341408,0
2017-08-30,12.63,12.85,12.09,12.13,558140,0
2017-08-31,12.2,12.6,12.15,12.42,426258,0
2017-09-01,12.4,12.6,12.115,12.29,348279,0
2017-09-05,29.5,29.52,24,26.99,27364265,0
2017-09-06,25.9,29.63,25.5,29.36,9554965,0
2017-09-07,29.7,31.39,28.86,30.61,11089064,0
2017-09-08,30.18,30.76,29.52,30.04,2475952,0
2017-09-11,30.33,31.33,30,31.14,2897292,0
2017-09-12,31.09,31.29,29.77,29.94,1188666,0
2017-09-13,29.84,30.15,27.54,27.6,1905575,0
2017-09-14,27.85,28.27,27.28,27.99,1208762,0
2017-09-15,28.1,28.1,27.18,27.63,1298859,0
2017-09-18,27.6,28.39,27.49,28.29,764339,0
2017-09-19,28.34,28.68,28.01,28.48,771073,0
2017-09-20,28.48,29.15,28.39,29.06,721857,0
2017-09-21,29.27,29.7,28.62,28.84,929754,0
2017-09-22,28.7,28.99,28.28,28.5,1241945,0
2017-09-25,28.5,29.02,28.01,28.42,957781,0
2017-09-26,28.42,28.55,27.91,28.11,943290,0
2017-09-27,28.18,29.97,28.18,29.58,902731,0
2017-09-28,29.75,30.99,28.97,30.59,906689,0
2017-09-29,30.52,31.21,30.01,31.205,697375,0
2017-10-02,31.09,31.73,30.84,31.73,980911,0
2017-10-03,31.84,31.84,30.31,31.08,1324735,0
2017-10-04,31.01,31.48,30.46,31.24,443033,0
2017-10-05,31.02,31.445,30.71,31.1,608217,0
2017-10-06,30.95,31.28,30.71,31.28,500156,0
2017-10-09,31.17,31.17,30.56,30.62,287034,0
2017-10-10,30.91,30.91,29.14,29.67,594512,0
2017-10-11,29.64,29.86,28.42,29.12,748210,0
2017-10-12,28.99,29.1259,27.7,27.76,890991,0
2017-10-13,27.76,28.4,27.34,28.02,740628,0
2017-10-16,28.08,28.86,27.96,28.29,295619,0
2017-10-17,28.21,28.6,27.89,28.01,368698,0
2017-10-18,28.17,28.29,27.36,27.82,472477,0
2017-10-19,27.67,27.77,26.71,26.98,842553,0
2017-10-20,27.2,28.08,27.05,27.55,358847,0
2017-10-23,27.46,27.635,26.74,26.78,422187,0
2017-10-24,26.87,27.02,26.41,26.55,474765,0
2017-10-25,26.65,26.84,26.19,26.43,278918,0
2017-10-26,26.17,26.87,25.81,26.83,513931,0
2017-10-27,26.78,27.44,26.5,27.4,392848,0
2017-10-30,27.2,27.85,26.58,26.95,265084,0
2017-10-31,26.96,27.56,26.75,27.01,322817,0
2017-11-01,27.22,27.665,26.65,27.21,424307,0
2017-11-02,26.96,28.86,26.75,27.92,517461,0
2017-11-03,27.63,30.1,27.63,30.01,665653,0
2017-11-06,30,30.57,29.89,30.06,982333,0
2017-11-07,30.06,30.67,30.04,30.15,690086,0
2017-11-08,29.95,30.5,29.77,30.15,652771,0
2017-11-09,29.86,30.49,29.3,29.4,634384,0
2017-11-10,29.17,31.05,29.17,30.82,969134,0
