Date,Open,High,Low,Close,Volume,OpenInt
2010-11-15,15.8,16.12,15.4,15.84,238035,0
2010-11-16,15.68,16.44,15.55,15.9,316510,0
2010-11-17,16.25,16.25,15.9,16,274505,0
2010-11-18,16.32,16.58,16.01,16.2,282771,0
2010-11-19,16.28,16.28,15.15,15.18,127563,0
2010-11-22,15.06,15.37,14.8,15.13,151022,0
2010-11-23,15,15.25,14.85,15.12,78703,0
2010-11-24,15.42,16.06,15.2,15.65,50904,0
2010-11-26,15.35,15.5,15.27,15.48,18623,0
2010-11-29,15.42,15.79,15.42,15.57,74551,0
2010-11-30,15.52,16,15.5,15.9,110260,0
2010-12-01,15.92,16.08,15.79,15.95,154165,0
2010-12-02,16.03,16.03,15.54,15.85,93952,0
2010-12-03,15.7,16.47,15.7,16.2,138165,0
2010-12-06,16.09,16.96,16.09,16.77,212223,0
2010-12-07,16.93,18.36,16.85,17.83,255355,0
2010-12-08,18.18,18.48,17.95,18.28,195320,0
2010-12-09,18.84,19.83,18.45,19.21,342496,0
2010-12-10,19.46,19.78,18.57,19.48,86999,0
2010-12-13,19.4,19.65,19.04,19.61,84734,0
2010-12-14,19.56,19.56,18.48,18.77,142143,0
2010-12-15,17.85,18.89,17.49,18.39,96662,0
2010-12-16,18.42,18.73,17.95,18.26,51070,0
2010-12-17,18.41,18.56,17.52,18.37,460912,0
2010-12-20,18.47,18.53,17.9,18.33,95285,0
2010-12-21,19,19.77,18.36,19.76,342517,0
2010-12-22,19.61,20.19,19.27,19.9,240274,0
2010-12-23,20.04,20.04,19.37,20.01,76025,0
2010-12-27,19.88,20.48,19.7,20.39,67435,0
2010-12-28,20.36,20.94,19.89,20.41,247896,0
2010-12-29,20.54,20.68,20.4,20.56,113584,0
2010-12-30,20.56,20.78,20.17,20.2,53487,0
2010-12-31,20.43,20.49,19.99,20.09,122058,0
2011-01-03,20.28,21.47,20.2,21.23,151230,0
2011-01-04,21.32,21.52,19.25,20.74,153094,0
2011-01-05,20.88,21.75,20.39,21.68,103204,0
2011-01-06,21.45,21.94,21.45,21.6,44452,0
2011-01-07,21.6,21.6,20.51,20.63,54304,0
2011-01-10,20.61,20.98,20.11,20.61,127497,0
2011-01-11,20.8,20.8,20.19,20.44,204140,0
2011-01-12,20.6,20.84,20.05,20.44,164043,0
2011-01-13,20.57,20.78,20.05,20.22,133831,0
2011-01-14,20.12,20.26,19.9,20.08,203988,0
2011-01-18,20.1,20.16,19.55,20.05,185250,0
2011-01-19,20.14,20.5,19.1,19.5,124589,0
2011-01-20,19.5,19.57,17.84,18.02,152728,0
2011-01-21,18.03,18.22,17.6,17.99,107019,0
2011-01-24,18.02,18.42,17.4,17.45,125449,0
2011-01-25,17.31,17.5,17.16,17.3,45817,0
2011-01-26,17.26,17.98,16.91,17.85,174704,0
2011-01-27,17.88,19.28,17.83,18.85,245012,0
2011-01-28,19.06,19.73,17.85,18.98,159011,0
2011-01-31,19.01,19.39,18.64,18.93,62506,0
2011-02-01,19.07,19.58,18.51,19.32,84647,0
2011-02-02,19.35,19.48,18.96,19.16,87828,0
2011-02-03,18.9,20.47,18.01,19.59,388912,0
2011-02-04,19.52,20.6,19.2,20.25,169805,0
2011-02-07,20.29,21.19,20.14,20.9,159129,0
2011-02-08,20.85,21.19,20.62,20.9,99108,0
2011-02-09,20.93,21.2,20.8,21.04,43569,0
2011-02-10,20.94,21.58,20.47,21.5,59676,0
2011-02-11,21.39,25,21.39,24.32,298963,0
2011-02-14,24.39,26.35,24.39,25.79,249834,0
2011-02-15,25.74,25.8,24.71,25.11,147725,0
2011-02-16,25.12,25.58,24.68,25.31,87971,0
2011-02-18,26.53,27.2,25.92,26.62,105072,0
2011-02-22,26.31,26.58,23.21,23.38,319786,0
2011-02-23,23.39,23.66,21.66,23.42,201083,0
2011-02-24,23.25,23.47,22.64,23.02,68959,0
2011-02-25,23.21,23.9,22.9,23.56,76312,0
2011-02-28,23.65,24,22.89,23.99,96173,0
2011-03-01,24.03,24.97,21.97,22.09,135999,0
2011-03-02,22.11,22.98,21.6,22.85,89724,0
2011-03-03,23,25.52,22.92,25.49,192128,0
2011-03-04,25.3,26.24,25.22,25.6,165973,0
2011-03-07,25.35,25.35,24,24.53,114364,0
2011-03-08,24.49,25.1,24.1,24.78,65423,0
2011-03-09,24.61,24.72,22.51,23.07,219865,0
2011-03-10,22.82,23.07,20.35,20.54,211798,0
2011-03-11,20.66,21.53,20.32,21.37,167548,0
2011-03-14,21.12,22.42,20.83,22.24,85986,0
2011-03-15,21.24,21.95,20.56,21.05,308944,0
2011-03-16,21,21.44,20.36,20.41,96529,0
2011-03-17,20.92,21.65,20.45,21.56,62300,0
2011-03-18,21.78,21.9,21.29,21.54,85576,0
2011-03-21,22.03,23.34,21.98,22.47,116864,0
2011-03-22,22.53,22.76,22.1,22.28,46116,0
2011-03-23,22.27,22.42,22,22.05,33155,0
2011-03-24,22.46,22.61,22.1,22.4,56488,0
2011-03-25,22.35,22.54,12.52,21.51,210096,0
2011-03-28,21.44,21.65,20.44,20.54,135642,0
2011-03-29,20.31,21.23,20,21.09,132317,0
2011-03-30,21.19,21.38,20.49,21.02,130812,0
2011-03-31,21.14,21.83,20.56,21.01,212793,0
2011-04-01,21.55,21.85,21,21.01,1943862,0
2011-04-04,21.11,21.57,20.32,21.19,412180,0
2011-04-05,21.21,21.68,20.93,21.65,125860,0
2011-04-06,21.93,22.13,21.56,21.97,139233,0
2011-04-07,22.07,22.61,21.9,22.07,188814,0
2011-04-08,22.3,22.35,20.05,20.37,300332,0
2011-04-11,20.29,20.47,18.9,19.04,249443,0
2011-04-12,18.79,19.58,18.19,19.46,152849,0
2011-04-13,19.61,20.9,19.42,20.8,395906,0
2011-04-14,20.43,20.91,20.31,20.59,183688,0
2011-04-15,20.45,20.59,20.09,20.55,132236,0
2011-04-18,20.04,20.46,20.04,20.1,99945,0
2011-04-19,20.23,20.23,19.04,19.34,183151,0
2011-04-20,19.6,20.47,19.46,20.05,199544,0
2011-04-21,20.13,20.25,19.69,19.91,96673,0
2011-04-25,19.84,20.04,19.28,19.62,60647,0
2011-04-26,19.71,19.71,19.26,19.61,62254,0
2011-04-27,19.53,19.53,18.52,18.86,452540,0
2011-04-28,18.88,21.59,18.88,21.18,749219,0
2011-04-29,21.44,21.87,20.91,21.58,206657,0
2011-05-02,21.86,22.06,21.37,21.67,341148,0
2011-05-03,21.75,21.88,20.51,20.79,169651,0
2011-05-04,20.59,21.37,19.74,21.23,197620,0
2011-05-05,21.02,21.45,20.42,20.72,259504,0
2011-05-06,21.19,21.19,20.61,20.84,142263,0
2011-05-09,19.8,20.28,18.99,20.26,896452,0
2011-05-10,20.4,20.48,20.02,20.44,338994,0
2011-05-11,20.25,20.74,20.08,20.57,399926,0
2011-05-12,20.49,20.99,20.31,20.79,334889,0
2011-05-13,20.8,21.27,20.5,20.73,278622,0
2011-05-16,20.43,20.62,19.11,19.64,407375,0
2011-05-17,19.5,20.13,19.1,20.06,350578,0
2011-05-18,20.25,20.3,19.86,20.09,180333,0
2011-05-19,20.03,20.2,19.59,20.11,159903,0
2011-05-20,19.95,20.27,19.89,20.13,174956,0
2011-05-23,19.45,19.95,19.32,19.76,149475,0
2011-05-24,19.82,20.14,19.63,19.89,225783,0
2011-05-25,20.06,20.12,19.34,19.5,337888,0
2011-05-26,19.51,19.63,19.01,19.24,249539,0
2011-05-27,19.25,20.17,19.2,19.81,377731,0
2011-05-31,19.93,20.05,19.39,19.84,860979,0
2011-06-01,19.52,20.1,19.31,19.62,574609,0
2011-06-02,19.75,19.86,18.93,19.26,286530,0
2011-06-03,18.8,19.29,18.61,18.94,200973,0
2011-06-06,18.81,18.99,18.27,18.57,200042,0
2011-06-07,18.69,18.93,18.29,18.34,146805,0
2011-06-08,18.31,18.4,17.3,17.47,241026,0
2011-06-09,17.58,18.65,17.35,17.95,262908,0
2011-06-10,17.83,18.22,17.72,18.17,210845,0
2011-06-13,18.18,18.49,17.68,18.12,396778,0
2011-06-14,18.35,18.51,18.06,18.29,368098,0
2011-06-15,17.93,18.05,17.75,17.9,422724,0
2011-06-16,17.87,18,17.24,17.48,325134,0
2011-06-17,17.75,17.75,16.34,16.41,301741,0
2011-06-20,16.36,16.46,16.06,16.35,203182,0
2011-06-21,16.38,16.92,16.31,16.74,382012,0
2011-06-22,16.7,16.95,16.53,16.58,196278,0
2011-06-23,16.24,17.22,16.15,16.72,413909,0
2011-06-24,16.65,16.75,16.21,16.48,1508488,0
2011-06-27,16.44,17.03,16.15,16.82,206189,0
2011-06-28,16.76,17.17,16.64,17.08,214078,0
2011-06-29,17.18,17.33,16.89,17.2,173255,0
2011-06-30,17.23,17.78,17.17,17.4,269105,0
2011-07-01,17.4,17.83,17.15,17.74,174708,0
2011-07-05,17.73,17.89,17.38,17.55,113590,0
2011-07-06,17.48,17.52,17.14,17.43,231219,0
2011-07-07,17.66,17.84,17.54,17.7,300047,0
2011-07-08,17.34,17.66,17.22,17.61,185149,0
2011-07-11,17.33,17.47,16.57,16.95,170885,0
2011-07-12,16.88,16.88,15.99,16.01,257160,0
2011-07-13,16.17,16.77,15.87,16.63,200351,0
2011-07-14,16.65,16.65,16.04,16.36,191546,0
2011-07-15,16.61,16.96,16.32,16.59,206034,0
2011-07-18,16.52,16.52,16.09,16.28,133042,0
2011-07-19,16.7,17.68,16.7,17.21,418414,0
2011-07-20,17.38,17.45,16.72,17.19,275322,0
2011-07-21,17.28,17.36,16.62,17.21,154116,0
2011-07-22,17.24,17.57,16.93,17.37,261374,0
2011-07-25,17.14,18,16.95,17.75,770042,0
2011-07-26,17.77,18.05,16.91,17.11,705717,0
2011-07-27,15,15.27,13.35,13.54,1009083,0
2011-07-28,13.49,13.51,12.4,12.58,495974,0
2011-07-29,12.44,12.83,12.04,12.69,568465,0
2011-08-01,12.77,12.84,11.68,12.06,605618,0
2011-08-02,11.92,12.53,11.92,11.99,684753,0
2011-08-03,11.9,12.08,11.45,12.03,359958,0
2011-08-04,11.8,12.38,11.16,11.18,496173,0
2011-08-05,11,11,9.98,10.32,716623,0
2011-08-08,10,10.09,8.37,8.7,1082786,0
2011-08-09,9,9.87,8.6,9.52,631081,0
2011-08-10,9.24,9.32,8.37,8.4,860214,0
2011-08-11,8.52,10.13,8.44,9.71,407028,0
2011-08-12,10.32,10.53,9.84,9.96,385660,0
2011-08-15,10.3,10.5,10.17,10.28,356911,0
2011-08-16,10.14,10.2,9.63,9.91,267339,0
2011-08-17,9.97,10.59,9.97,10.17,467530,0
2011-08-18,9.8,9.94,9.26,9.54,409171,0
2011-08-19,9.35,9.74,9.05,9.12,371995,0
2011-08-22,9.39,9.51,9.13,9.27,440548,0
2011-08-23,9.39,11.1,9.25,10.5,509818,0
2011-08-24,8.06,8.06,7.12,7.2,3446316,0
2011-08-25,7.15,8.08,7.15,7.61,1034544,0
2011-08-26,7.54,8.09,7.46,7.99,642074,0
2011-08-29,8.18,8.59,7.92,8.33,1081071,0
2011-08-30,8.28,8.62,7.98,8.34,408773,0
2011-08-31,8.46,8.62,8.04,8.04,650896,0
2011-09-01,8.14,8.21,7.79,7.9,559212,0
2011-09-02,7.7,8.14,7.61,8.11,354127,0
2011-09-06,7.84,8.08,7.65,7.87,310804,0
2011-09-07,7.97,8.44,7.97,8.34,223134,0
2011-09-08,8.14,8.53,7.88,7.97,363718,0
2011-09-09,7.82,8.18,7.66,7.9,409173,0
2011-09-12,8.21,8.77,8.21,8.69,534139,0
2011-09-13,8.71,9.52,8.71,9.45,529761,0
2011-09-14,9.63,9.96,9.5,9.69,575382,0
2011-09-15,9.73,9.85,9.07,9.3,851372,0
2011-09-16,9.41,9.49,8.98,9.18,778514,0
2011-09-19,8.96,9.59,8.82,9.21,600477,0
2011-09-20,9.37,9.48,9.03,9.1,332629,0
2011-09-21,9.06,9.12,8.5,8.53,380687,0
2011-09-22,8.23,8.74,8.05,8.51,608819,0
2011-09-23,8.52,8.99,8.44,8.73,202981,0
2011-09-26,8.79,8.99,8.47,8.99,178380,0
2011-09-27,9.25,9.69,9.16,9.34,582087,0
2011-09-28,9.34,9.41,8.61,8.62,258187,0
2011-09-29,8.82,9.06,8.44,8.83,298172,0
2011-09-30,8.64,8.98,8.56,8.77,372571,0
2011-10-03,8.54,8.72,7.92,8.01,668513,0
2011-10-04,7.86,8.39,7.71,8.35,490686,0
2011-10-05,8.54,8.76,8.32,8.5,241879,0
2011-10-06,8.49,8.82,8.47,8.62,556267,0
2011-10-07,8.66,8.83,8.32,8.39,185118,0
2011-10-10,8.59,8.98,8.59,8.81,428128,0
2011-10-11,8.76,9.98,8.71,9.82,578509,0
2011-10-12,9.91,10.62,9.72,10.29,697049,0
2011-10-13,10.19,10.38,10.03,10.08,419825,0
2011-10-14,10.28,10.4,9.96,10.09,253279,0
2011-10-17,9.73,10.11,9.57,9.7,327425,0
2011-10-18,9.82,10.2,9.57,10.12,252978,0
2011-10-19,10.12,10.95,10.03,10.39,691398,0
2011-10-20,10.39,10.39,9.39,9.64,525854,0
2011-10-21,9.86,9.9,9.36,9.61,197177,0
2011-10-24,9.73,10.3,9.64,10.04,362371,0
2011-10-25,10,10.3,9.71,10.08,268400,0
2011-10-26,10.4,10.82,9.85,10.54,563756,0
2011-10-27,10.16,12.39,10.16,12.13,1025044,0
2011-10-28,11.62,12.25,11.62,11.9,330213,0
2011-10-31,11.67,11.67,11.03,11.04,265480,0
2011-11-01,10.22,11.31,10.22,11.2,402599,0
2011-11-02,11.36,11.57,10.86,10.92,223842,0
2011-11-03,11.07,11.7,10.8,11.63,208797,0
2011-11-04,11.49,12.06,11.15,11.95,175866,0
2011-11-07,11.9,11.98,11.34,11.69,203574,0
2011-11-08,11.81,11.81,11.1,11.53,198224,0
2011-11-09,11.24,11.33,10.85,10.9,187030,0
2011-11-10,11.17,11.17,10.75,10.81,115095,0
2011-11-11,10.93,11.5,10.89,11.36,178103,0
2011-11-14,11.3,11.42,10.96,11.3,143374,0
2011-11-15,11.25,11.84,11.05,11.74,169428,0
2011-11-16,11.61,12.21,11.57,11.73,273950,0
2011-11-17,11.68,11.68,10.8,10.91,234936,0
2011-11-18,11,11.11,10.65,10.71,226306,0
2011-11-21,10.48,10.58,10.05,10.25,161062,0
2011-11-22,10.21,10.29,9.96,9.98,108908,0
2011-11-23,9.93,9.93,9.08,9.19,252519,0
2011-11-25,9.11,9.25,8.95,8.98,69925,0
2011-11-28,9.37,9.93,9.37,9.68,360690,0
2011-11-29,9.67,9.94,9.62,9.72,101120,0
2011-11-30,10.19,10.87,10.19,10.79,241454,0
2011-12-01,10.76,10.76,10.23,10.48,176511,0
2011-12-02,10.66,11,10.57,10.95,104017,0
2011-12-05,11,11.62,10.8,11.51,362665,0
2011-12-06,11.51,12.06,11.42,11.85,203286,0
2011-12-07,11.78,11.87,11.34,11.74,139896,0
2011-12-08,11.61,12.18,11.57,11.81,393295,0
2011-12-09,11.87,12.72,11.69,12.58,308701,0
2011-12-12,12.35,12.35,11.48,12.13,316980,0
2011-12-13,12.26,12.32,11.64,11.77,290833,0
2011-12-14,11.67,11.75,11.15,11.4,232639,0
2011-12-15,11.57,11.57,10.8,11.17,197319,0
2011-12-16,11.27,12.01,11.27,11.51,365986,0
2011-12-19,11.59,11.7,11.01,11.01,77258,0
2011-12-20,11.32,11.71,11.3,11.63,206570,0
2011-12-21,11.56,11.56,10.77,11.12,139269,0
2011-12-22,11.14,11.9,11.1,11.83,81791,0
2011-12-23,11.84,12.18,11.72,12.1,76001,0
2011-12-27,12.04,12.43,12.01,12.41,128280,0
2011-12-28,12.35,12.4,11.84,11.93,85954,0
2011-12-29,12.02,12.1,11.65,12.03,102232,0
2011-12-30,11.97,12.07,11.63,11.96,112593,0
2012-01-03,12.15,12.48,12.05,12.28,172516,0
2012-01-04,12.21,12.71,12.16,12.66,176099,0
2012-01-05,12.49,12.98,12.29,12.63,151396,0
2012-01-06,12.66,13.15,12.33,12.78,232885,0
2012-01-09,12.86,13.24,12.52,12.61,250534,0
2012-01-10,12.75,12.75,12.13,12.18,248189,0
2012-01-11,12.13,13.08,12.1,13.03,117176,0
2012-01-12,13.1,13.14,12.63,12.65,220870,0
2012-01-13,12.5,12.62,12.05,12.11,117247,0
2012-01-17,12.25,12.25,11.59,11.61,141468,0
2012-01-18,11.63,12.44,11.5,12.34,210924,0
2012-01-19,12.41,12.67,12.26,12.29,216282,0
2012-01-20,12.31,13.53,12.25,13.48,271291,0
2012-01-23,13.57,13.74,13.09,13.58,132380,0
2012-01-24,13.37,14.44,13.23,14.25,195516,0
2012-01-25,14.28,14.75,13.99,14.58,296309,0
2012-01-26,14.7,15.92,14.52,15.84,1151166,0
2012-01-27,15.71,16.03,15.5,15.68,623506,0
2012-01-30,15.5,15.5,15.02,15.13,526288,0
2012-01-31,15.34,15.44,14.31,14.67,269731,0
2012-02-01,14.6,15.02,14.12,14.8,584782,0
2012-02-02,14.89,16.87,14.67,15.8,770019,0
2012-02-03,16.2,16.94,15.88,15.91,419368,0
2012-02-06,15.78,16,15.51,15.58,150661,0
2012-02-07,15.01,15.49,14.63,15.37,201966,0
2012-02-08,15.34,15.93,15.25,15.37,292420,0
2012-02-09,15.4,15.5,15.03,15.09,192287,0
2012-02-10,14.93,15.16,14.63,14.76,186748,0
2012-02-13,14.93,15.17,14.82,15,283525,0
2012-02-14,14.93,15.17,14.58,15.17,111822,0
2012-02-15,15.19,15.82,14.93,15.46,357857,0
2012-02-16,15.42,16.05,15.28,15.97,262321,0
2012-02-17,15.97,16,15.32,15.82,199902,0
2012-02-21,15.84,16,15.3,15.36,183914,0
2012-02-22,15.29,15.53,15.02,15.04,69017,0
2012-02-23,15.05,15.05,14.62,14.72,219816,0
2012-02-24,14.71,14.77,13.99,14.14,254800,0
2012-02-27,14,14.1,13.44,13.96,301601,0
2012-02-28,13.95,14.15,13.26,13.48,264982,0
2012-02-29,13.59,15,13.49,14.36,728323,0
2012-03-01,14.4,14.85,14.27,14.67,388771,0
2012-03-02,14.61,14.76,14.17,14.18,210892,0
2012-03-05,14.1,14.1,13.5,13.53,216823,0
2012-03-06,13.45,13.55,13,13.43,253013,0
2012-03-07,13.52,14.17,13.42,13.87,141218,0
2012-03-08,14.12,14.39,13.7,14.29,212496,0
2012-03-09,14.3,14.65,14.28,14.53,151823,0
2012-03-12,14.67,14.67,14.22,14.47,185472,0
2012-03-13,14.63,14.99,14.55,14.89,184223,0
2012-03-14,14.8,14.99,14.56,14.57,148298,0
2012-03-15,14.58,14.79,14.3,14.68,128408,0
2012-03-16,14.65,14.69,14.08,14.25,257059,0
2012-03-19,14.28,14.82,14.25,14.58,199801,0
2012-03-20,14.49,14.56,14.12,14.4,103721,0
2012-03-21,14.4,14.4,14,14.13,131574,0
2012-03-22,13.97,14.07,13.52,13.58,263299,0
2012-03-23,13.65,14.34,13.58,14.2,135101,0
2012-03-26,14.2,14.3,14.08,14.16,161994,0
2012-03-27,14.06,14.4,14.03,14.08,176274,0
2012-03-28,14.05,14.11,13.84,14.04,93204,0
2012-03-29,13.96,14.16,13.91,14.08,108080,0
2012-03-30,14.22,14.25,13.95,14.18,245616,0
2012-04-02,14.14,14.61,14.03,14.61,281264,0
2012-04-03,14.53,14.64,14.12,14.21,220297,0
2012-04-04,14.04,14.1,13.06,13.19,286357,0
2012-04-05,13.23,13.51,13.17,13.27,87286,0
2012-04-09,13.15,13.15,12.34,12.67,416734,0
2012-04-10,12.65,12.86,12.51,12.63,151901,0
2012-04-11,12.8,13.69,12.8,13.46,120465,0
2012-04-12,13.48,13.67,13.39,13.48,143022,0
2012-04-13,13.45,13.51,13.06,13.26,109351,0
2012-04-16,13.39,13.58,13.05,13.19,455087,0
2012-04-17,13.47,13.76,13.31,13.35,254761,0
2012-04-18,13.3,13.35,12.98,12.98,152269,0
2012-04-19,12.98,14.48,12.98,14,922588,0
2012-04-20,14.16,14.56,13.68,14.42,314468,0
2012-04-23,14.47,14.79,13.82,13.96,763431,0
2012-04-24,14.01,14.09,13.51,13.69,338633,0
2012-04-25,10.86,12,9.75,9.8,3083231,0
2012-04-26,9.75,9.99,9.52,9.57,819179,0
2012-04-27,9.63,10.61,9.51,10.45,977875,0
2012-04-30,10.19,10.43,9.9,10.15,526899,0
2012-05-01,10.14,10.26,10.1,10.2,311029,0
2012-05-02,10.08,10.29,9.98,10.27,211435,0
2012-05-03,10.24,10.26,10.1,10.15,384399,0
2012-05-04,10.26,10.5,9.89,10.02,614176,0
2012-05-07,9.86,10.12,9.86,10.05,302617,0
2012-05-08,10,10.02,9.66,9.81,231923,0
2012-05-09,9.63,9.78,9.59,9.66,249782,0
2012-05-10,9.82,9.83,9.33,9.39,264240,0
2012-05-11,9.29,9.39,9.05,9.24,303801,0
2012-05-14,9.09,9.17,8.9,8.94,145892,0
2012-05-15,8.97,9.1,8.94,8.99,265473,0
2012-05-16,9,9.02,8.47,8.5,221837,0
2012-05-17,8.57,8.63,8.32,8.34,234435,0
2012-05-18,8.3,8.5,8.15,8.29,325055,0
2012-05-21,8.32,8.48,8.25,8.47,173882,0
2012-05-22,8.45,8.58,8.33,8.43,210110,0
2012-05-23,8.3,8.37,8.17,8.25,274579,0
2012-05-24,8.25,8.3,8.05,8.12,164972,0
2012-05-25,8.21,8.52,8.11,8.47,395866,0
2012-05-29,8.59,8.82,8.52,8.69,178847,0
2012-05-30,8.6,8.67,8.33,8.58,185915,0
2012-05-31,8.56,8.59,8.16,8.31,438251,0
2012-06-01,8.12,8.22,7.99,8.1,209431,0
2012-06-04,8.6,9.73,8.6,8.82,753043,0
2012-06-05,8.81,9.14,8.42,8.64,657594,0
2012-06-06,8.71,8.99,8.7,8.73,201516,0
2012-06-07,8.87,8.91,8.44,8.49,307835,0
2012-06-08,8.44,8.69,8.26,8.61,133015,0
2012-06-11,8.75,8.75,8.1,8.12,121692,0
2012-06-12,8.16,8.69,8,8.56,283474,0
2012-06-13,8.57,8.7,8.27,8.4,107803,0
2012-06-14,8.46,8.46,8.14,8.29,125004,0
2012-06-15,8.25,8.53,8.21,8.47,251299,0
2012-06-18,8.37,8.63,8.34,8.44,180377,0
2012-06-19,8.46,9.12,8.43,9.08,149511,0
2012-06-20,9.05,9.3,8.97,9.17,104034,0
2012-06-21,9.17,9.17,8.6,8.63,145087,0
2012-06-22,8.7,9.1,8.65,9.1,742995,0
2012-06-25,8.9,8.9,8.6,8.73,162203,0
2012-06-26,8.79,9.07,8.69,8.91,134080,0
2012-06-27,9.28,9.28,8.68,8.7,120574,0
2012-06-28,8.6,8.82,8.53,8.61,69729,0
2012-06-29,8.84,9.51,8.73,9.48,249982,0
2012-07-02,9.51,9.51,8.8,9.2,149579,0
2012-07-03,9.25,9.44,9.03,9.44,201930,0
2012-07-05,9.4,9.58,9.26,9.54,125258,0
2012-07-06,9.39,9.39,9.06,9.15,63579,0
2012-07-09,9.12,9.36,9.12,9.22,146208,0
2012-07-10,9.27,9.54,9.09,9.3,242145,0
2012-07-11,9.35,9.53,9.26,9.43,223104,0
2012-07-12,9.31,9.49,9.28,9.34,200956,0
2012-07-13,9.4,9.4,9.1,9.18,93195,0
2012-07-16,9.14,9.14,8.89,8.93,52700,0
2012-07-17,9.02,9.02,8.59,8.67,82374,0
2012-07-18,8.66,9.45,8.66,9.35,263229,0
2012-07-19,9.46,9.79,9.29,9.69,276150,0
2012-07-20,9.57,9.57,9.03,9.21,155935,0
2012-07-23,8.96,9.15,8.75,8.82,249203,0
2012-07-24,8.84,8.97,8.69,8.93,192882,0
2012-07-25,8.89,9.22,8.8,8.92,243281,0
2012-07-26,9.38,10.59,9.34,10.47,724735,0
2012-07-27,10.5,11.46,10.47,11.23,317190,0
2012-07-30,11.22,11.79,11.06,11.07,305535,0
2012-07-31,10.91,11.71,10.91,11,249804,0
2012-08-01,11.07,11.15,10.44,10.45,152311,0
2012-08-02,10.42,10.74,10.11,10.25,174631,0
2012-08-03,10.5,10.85,10.45,10.81,141223,0
2012-08-06,10.81,11.61,10.71,11.04,419133,0
2012-08-07,11.14,11.36,10.39,10.76,362880,0
2012-08-08,10.89,11.21,9.79,10.93,543985,0
2012-08-09,10.89,11.11,10.7,10.98,543236,0
2012-08-10,10.83,11,10.1,10.84,551076,0
2012-08-13,10.77,11,10.47,10.74,186034,0
2012-08-14,10.82,11,10.64,10.97,182960,0
2012-08-15,10.74,11,10.68,10.83,191269,0
2012-08-16,10.86,11.5,10.69,11.43,208412,0
2012-08-17,11.39,11.64,11.29,11.64,82690,0
2012-08-20,11.59,11.59,11.29,11.43,116496,0
2012-08-21,11.44,11.88,11.16,11.4,206183,0
2012-08-22,11.36,11.41,10.96,10.99,88734,0
2012-08-23,10.97,11.25,10.79,11.19,112145,0
2012-08-24,11.2,11.32,11.01,11.27,65122,0
2012-08-27,11.34,11.73,11.06,11.68,184869,0
2012-08-28,11.65,11.91,11.54,11.9,207406,0
2012-08-29,11.88,11.93,11.47,11.92,115431,0
2012-08-30,11.8,11.93,11.49,11.9,249075,0
2012-08-31,11.97,12.1,11.65,11.88,307281,0
2012-09-04,11.81,12.04,11.38,11.8,368142,0
2012-09-05,11.71,11.93,11.5,11.51,88725,0
2012-09-06,11.62,12.04,11.62,11.97,233498,0
2012-09-07,12.04,12.12,11.8,11.84,268398,0
2012-09-10,11.81,12.07,11.66,11.76,99928,0
2012-09-11,11.79,11.9,11.63,11.77,95213,0
2012-09-12,11.83,11.91,11.28,11.35,175399,0
2012-09-13,11.41,11.9,11.29,11.79,115917,0
2012-09-14,11.9,12.25,11.85,11.97,308511,0
2012-09-17,11.97,12.15,11.55,11.84,146200,0
2012-09-18,11.74,11.74,11.25,11.33,300711,0
2012-09-19,11.29,11.29,10.98,11.03,255236,0
2012-09-20,10.94,10.98,10.46,10.5,353003,0
2012-09-21,10.67,10.67,10.17,10.27,400006,0
2012-09-24,10.2,10.3,10.05,10.12,144687,0
2012-09-25,10.2,10.27,9.68,9.7,319760,0
2012-09-26,9.7,10.38,9.47,10.36,274634,0
2012-09-27,10.43,10.67,10.29,10.41,231296,0
2012-09-28,10.33,10.82,10.3,10.66,362793,0
2012-10-01,10.71,10.81,10.33,10.58,218565,0
2012-10-02,10.65,10.84,10.55,10.66,170352,0
2012-10-03,10.62,10.93,10.4,10.43,177541,0
2012-10-04,10.5,10.52,10.11,10.37,177704,0
2012-10-05,10.41,10.56,10.34,10.38,115075,0
2012-10-08,10.3,10.54,10.24,10.34,128895,0
2012-10-09,10.32,10.42,9.74,9.84,143742,0
2012-10-10,9.84,9.84,9.19,9.23,266118,0
2012-10-11,9.33,9.45,9.3,9.37,77474,0
2012-10-12,9.36,9.36,9.15,9.23,77581,0
2012-10-15,9.28,9.5,9.19,9.5,119993,0
2012-10-16,9.53,9.56,9.35,9.37,191683,0
2012-10-17,9.23,9.43,9.13,9.4,207981,0
2012-10-18,9.29,9.35,9.11,9.14,268505,0
2012-10-19,9.05,9.07,8.5,8.62,175110,0
2012-10-22,8.62,9.08,8.62,8.93,124281,0
2012-10-23,8.81,8.92,8.68,8.7,112157,0
2012-10-24,8.78,8.85,8.5,8.77,219018,0
2012-10-25,8.9,8.9,8.37,8.51,141390,0
2012-10-26,8.55,8.83,8.55,8.78,120836,0
2012-10-31,8.76,8.78,8.29,8.37,195499,0
2012-11-01,8.41,8.69,8.35,8.4,391352,0
2012-11-02,8.27,8.58,8.18,8.37,620505,0
2012-11-05,8.27,8.46,8.2,8.34,377417,0
2012-11-06,8.41,8.62,8.32,8.57,437715,0
2012-11-07,8.4,8.61,8.36,8.51,272537,0
2012-11-08,8.51,8.67,8.45,8.58,191939,0
2012-11-09,8.53,8.67,8.43,8.52,187374,0
2012-11-12,8.5,8.5,8.3,8.34,164130,0
2012-11-13,8.3,8.35,8.08,8.13,185580,0
2012-11-14,8.2,8.25,7.74,7.8,266091,0
2012-11-15,7.81,8.02,7.77,7.95,415270,0
2012-11-16,7.92,8,7.67,7.75,226900,0
2012-11-19,7.88,7.98,7.74,7.79,221268,0
2012-11-20,7.73,7.74,7.45,7.66,365612,0
2012-11-21,7.7,7.84,7.56,7.62,428300,0
2012-11-23,7.63,7.8,7.62,7.77,98189,0
2012-11-26,7.75,7.95,7.7,7.71,376402,0
2012-11-27,7.74,7.85,7.56,7.65,375171,0
2012-11-28,7.56,7.65,7.53,7.59,254259,0
2012-11-29,7.63,7.82,7.57,7.8,535611,0
2012-11-30,7.48,7.91,7.48,7.8,436706,0
2012-12-03,8.03,8.34,7.78,8.31,537375,0
2012-12-04,8.34,9.37,8.31,9.29,729697,0
2012-12-05,9.22,9.28,8.92,9.24,326947,0
2012-12-06,9.21,9.3,8.89,9.29,361226,0
2012-12-07,9.37,9.38,8.85,8.95,145898,0
2012-12-10,8.91,9.14,8.79,8.89,149663,0
2012-12-11,8.92,9.34,8.8,9.15,136113,0
2012-12-12,9.2,9.28,8.81,9.08,168745,0
2012-12-13,9.1,9.1,8.86,8.93,61415,0
2012-12-14,8.91,9.17,8.8,8.92,159340,0
2012-12-17,8.95,9.11,8.75,9.09,183233,0
2012-12-18,9.13,9.35,9.12,9.22,293617,0
2012-12-19,9.23,9.34,9.17,9.22,192819,0
2012-12-20,9.23,9.3,9.05,9.23,140432,0
2012-12-21,9.07,9.24,8.81,9,287334,0
2012-12-24,8.97,8.99,8.76,8.92,31312,0
2012-12-26,9.01,9.35,9.01,9.27,158666,0
2012-12-27,9.26,9.32,9.11,9.27,157219,0
2012-12-28,9.18,9.3,9.03,9.05,40511,0
2012-12-31,9.11,9.6,9.07,9.58,182554,0
2013-01-02,9.85,9.94,9.64,9.78,383869,0
2013-01-03,9.77,9.77,9.59,9.7,163641,0
2013-01-04,9.75,9.83,9.68,9.74,124711,0
2013-01-07,9.66,9.75,9.44,9.51,74791,0
2013-01-08,9.51,9.55,9.38,9.46,117846,0
2013-01-09,9.51,9.65,9.3,9.39,93651,0
2013-01-10,9.48,9.57,9.34,9.44,120167,0
2013-01-11,9.45,9.54,9.39,9.4,86528,0
2013-01-14,9.4,9.44,9.33,9.36,115760,0
2013-01-15,9.28,9.38,9.16,9.22,124160,0
2013-01-16,9.2,9.22,8.88,8.93,378816,0
2013-01-17,8.96,9,8.55,8.61,345968,0
2013-01-18,8.58,8.88,8.55,8.75,221836,0
2013-01-22,8.78,8.85,8.47,8.71,241286,0
2013-01-23,8.73,8.73,8.41,8.51,110300,0
2013-01-24,8.51,8.6,8.14,8.18,163632,0
2013-01-25,8.24,8.76,8.24,8.33,449424,0
2013-01-28,8.36,8.75,8.36,8.66,207043,0
2013-01-29,8.62,8.64,8.04,8.15,279040,0
2013-01-30,8.11,8.34,8.06,8.17,165400,0
2013-01-31,8.16,8.21,7.96,8.03,349018,0
2013-02-01,8.15,8.64,8.08,8.47,463191,0
2013-02-04,8.39,8.5,8.06,8.13,249228,0
2013-02-05,8.15,9.28,7.95,9.18,653067,0
2013-02-06,9.1,9.27,9.02,9.18,713716,0
2013-02-07,9.17,9.29,9.05,9.22,346841,0
2013-02-08,9.21,9.45,9.16,9.37,317459,0
2013-02-11,9.3,9.37,9.14,9.3,143793,0
2013-02-12,9.3,9.45,9.16,9.42,90987,0
2013-02-13,9.41,9.48,9.32,9.48,119667,0
2013-02-14,9.46,9.48,9.2,9.43,142636,0
2013-02-15,9.49,9.84,9.36,9.78,234925,0
2013-02-19,9.79,10,9.7,9.86,172235,0
2013-02-20,9.96,10.19,9.77,9.91,297023,0
2013-02-21,9.86,9.95,9.57,9.65,186912,0
2013-02-22,9.74,9.79,9.43,9.51,115004,0
2013-02-25,9.55,9.55,9.19,9.19,340457,0
2013-02-26,9.24,10.07,9.24,9.78,709540,0
2013-02-27,9.79,9.94,9.58,9.6,187407,0
2013-02-28,9.61,9.71,9.41,9.66,132631,0
2013-03-01,9.59,9.59,9.35,9.41,178739,0
2013-03-04,9.37,9.37,9.03,9.12,174659,0
2013-03-05,9.18,9.37,9.07,9.28,346919,0
2013-03-06,9.29,9.49,9.18,9.4,102722,0
2013-03-07,9.51,10.21,9.45,10.18,833584,0
2013-03-08,10.28,10.77,10.22,10.68,383049,0
2013-03-11,10.67,10.67,10.18,10.41,145900,0
2013-03-12,10.35,10.39,10.19,10.28,108967,0
2013-03-13,10.26,10.64,10.19,10.59,127000,0
2013-03-14,10.64,10.69,10.33,10.6,186718,0
2013-03-15,10.64,10.95,10.5,10.75,217325,0
2013-03-18,10.6,10.66,10,10.33,246091,0
2013-03-19,10.34,10.41,10.15,10.28,192301,0
2013-03-20,10.34,10.59,10.34,10.41,133356,0
2013-03-21,10.32,10.4,10.17,10.24,143359,0
2013-03-22,10.3,10.3,10.02,10.06,66337,0
2013-03-25,10.13,10.17,9.75,10.16,103785,0
2013-03-26,10.24,10.33,10.06,10.21,65987,0
2013-03-27,10.09,10.1,9.82,9.98,78403,0
2013-03-28,10,10.58,9.77,10.45,220173,0
2013-04-01,10.4,10.44,9.82,9.89,206247,0
2013-04-02,9.96,9.99,9.42,9.47,270031,0
2013-04-03,9.5,9.6,9.07,9.08,205483,0
2013-04-04,9.08,9.27,8.95,9.2,91075,0
2013-04-05,8.97,9.25,8.86,9.21,141694,0
2013-04-08,9.15,9.19,8.81,9,172065,0
2013-04-09,9.04,9.13,8.92,8.95,94864,0
2013-04-10,8.95,9.18,8.94,9.06,173437,0
2013-04-11,9,9.24,9,9.13,49162,0
2013-04-12,9.06,9.2,8.77,9,101944,0
2013-04-15,8.93,8.98,8.62,8.74,144156,0
2013-04-16,8.82,9.26,8.8,9.22,104024,0
2013-04-17,9.1,9.19,8.69,8.96,115691,0
2013-04-18,9,9,8.76,8.83,101895,0
2013-04-19,8.84,8.97,8.71,8.93,49643,0
2013-04-22,8.92,9.14,8.8,9.05,51896,0
2013-04-23,9.1,9.39,9.01,9.37,109151,0
2013-04-24,9.37,9.4,9.17,9.26,100232,0
2013-04-25,9.29,9.71,9.25,9.54,85224,0
2013-04-26,9.47,9.61,9.15,9.15,50662,0
2013-04-29,9.23,9.35,9.09,9.1,118781,0
2013-04-30,9.16,9.5,9.15,9.41,205259,0
2013-05-01,9.35,9.39,8.89,9.2,271347,0
2013-05-02,10.01,10.87,9.6,10.44,616883,0
2013-05-03,10.73,10.94,10.56,10.74,258147,0
2013-05-06,10.85,11.02,10.75,10.87,171733,0
2013-05-07,10.86,10.86,10.53,10.78,127060,0
2013-05-08,10.71,10.81,10.52,10.63,71041,0
2013-05-09,10.55,10.55,10.27,10.37,71141,0
2013-05-10,10.42,10.43,10.22,10.38,79523,0
2013-05-13,10.27,10.41,10.16,10.27,45780,0
2013-05-14,10.4,10.54,10.21,10.49,107171,0
2013-05-15,10.43,10.76,10.41,10.71,86566,0
2013-05-16,10.71,10.8,10.57,10.75,74983,0
2013-05-17,10.8,10.84,10.7,10.77,87601,0
2013-05-20,10.72,10.78,10.55,10.63,66673,0
2013-05-21,10.65,10.65,10.38,10.42,47980,0
2013-05-22,10.4,10.89,10.26,10.32,130740,0
2013-05-23,10.15,10.33,10.11,10.28,33802,0
2013-05-24,10.21,10.38,10.06,10.2,110128,0
2013-05-28,10.38,10.65,10.3,10.56,74365,0
2013-05-29,10.5,10.61,10.24,10.3,68706,0
2013-05-30,10.31,10.65,10.19,10.5,52707,0
2013-05-31,10.4,10.4,10.21,10.21,82320,0
2013-06-03,10.28,10.68,10.17,10.6,155847,0
2013-06-04,10.59,11.05,10.4,10.6,113392,0
2013-06-05,10.55,10.78,10.08,10.57,125608,0
2013-06-06,10.53,11,10.53,10.61,202071,0
2013-06-07,10.71,10.8,10.49,10.72,170923,0
2013-06-10,10.78,11.03,10.69,10.92,154433,0
2013-06-11,10.59,10.83,10.49,10.63,213918,0
2013-06-12,10.72,10.91,10.47,10.63,175224,0
2013-06-13,10.66,10.9,10.43,10.87,114187,0
2013-06-14,10.87,10.98,10.65,10.84,246208,0
2013-06-17,11.01,11.19,10.91,11.05,361494,0
2013-06-18,11.11,11.49,11.1,11.41,116322,0
2013-06-19,11.42,11.53,11.22,11.24,91613,0
2013-06-20,11.02,11.16,10.47,10.58,247509,0
2013-06-21,10.57,10.86,10.25,10.82,205796,0
2013-06-24,10.68,10.82,10.5,10.54,178638,0
2013-06-25,10.63,10.74,10.57,10.69,109725,0
2013-06-26,10.85,10.94,10.57,10.7,120089,0
2013-06-27,10.71,10.9,10.71,10.81,167807,0
2013-06-28,10.8,11.09,10.65,11,355762,0
2013-07-01,11.05,11.28,10.84,11.07,98527,0
2013-07-02,11.07,11.22,10.92,11.07,79536,0
2013-07-03,11.09,11.1,10.9,11,29232,0
2013-07-05,11.18,11.52,11.09,11.5,100120,0
2013-07-08,11.52,11.58,11.25,11.44,152173,0
2013-07-09,11.43,11.55,11.13,11.19,223054,0
2013-07-10,11.16,11.33,11.08,11.2,123230,0
2013-07-11,10.88,11.15,10.59,11.05,231792,0
2013-07-12,11.08,11.09,10.82,10.89,69685,0
2013-07-15,10.93,11.33,10.84,11.16,113154,0
2013-07-16,11.2,11.2,10.99,11.08,120484,0
2013-07-17,11.08,11.67,11.02,11.6,882843,0
2013-07-18,11.67,11.67,11.38,11.41,289622,0
2013-07-19,11.39,11.49,11.25,11.28,108859,0
2013-07-22,11.27,11.46,11.27,11.31,80743,0
2013-07-23,11.37,11.64,11.27,11.56,162195,0
2013-07-24,11.62,11.71,11.41,11.43,82078,0
2013-07-25,11.45,11.73,11.44,11.56,88859,0
2013-07-26,11.4,11.5,11.26,11.46,85173,0
2013-07-29,11.39,11.49,11.24,11.4,96465,0
2013-07-30,11.46,11.46,11.19,11.35,121473,0
2013-07-31,11.43,11.69,11.33,11.66,66569,0
2013-08-01,11.75,11.78,11.55,11.61,100878,0
2013-08-02,11.6,11.85,11.26,11.51,580752,0
2013-08-05,11.45,11.82,11.1,11.82,291681,0
2013-08-06,11.74,11.88,11.68,11.84,128561,0
2013-08-07,11.74,11.85,11.41,11.64,215839,0
2013-08-08,11.67,11.82,11.61,11.76,133085,0
2013-08-09,11.74,11.82,11.59,11.7,101603,0
2013-08-12,11.54,11.9,11.38,11.9,236946,0
2013-08-13,11.89,12,11.7,11.89,172833,0
2013-08-14,11.87,12,11.83,11.98,174987,0
2013-08-15,11.98,11.99,11.75,11.85,239711,0
2013-08-16,11.77,11.91,11.71,11.75,306789,0
2013-08-19,11.72,11.88,11.71,11.78,110401,0
2013-08-20,11.79,12,11.78,11.93,95486,0
2013-08-21,11.84,12.04,11.83,11.9,208921,0
2013-08-22,11.91,12.03,11.88,12,184075,0
2013-08-23,12.01,12.31,11.98,12.29,210350,0
2013-08-26,12.29,12.5,12.12,12.44,290344,0
2013-08-27,12.38,12.39,12.2,12.35,333092,0
2013-08-28,12.33,12.61,12.33,12.53,346755,0
2013-08-29,12.55,12.9,12.5,12.84,271965,0
2013-08-30,12.78,12.81,12.67,12.72,287546,0
2013-09-03,12.87,13.01,12.62,12.84,433111,0
2013-09-04,12.96,13.25,12.8,13.23,418200,0
2013-09-05,13.28,13.5,13.14,13.26,278571,0
2013-09-06,13.3,13.31,12.78,12.9,187341,0
2013-09-09,13,13.24,12.89,13.22,183587,0
2013-09-10,13.25,13.25,12.9,12.98,143479,0
2013-09-11,12.92,13.01,12.82,13,168212,0
2013-09-12,12.93,13,12.57,12.7,258960,0
2013-09-13,12.72,12.72,12.44,12.65,243133,0
2013-09-16,12.8,13.85,12.66,13.25,838537,0
2013-09-17,13.26,13.45,12.94,13.37,277397,0
2013-09-18,13.36,13.6,13.19,13.43,183943,0
2013-09-19,13.47,13.64,13.24,13.56,132856,0
2013-09-20,13.57,13.65,13.44,13.54,255629,0
2013-09-23,13.53,13.56,13.27,13.54,165907,0
2013-09-24,13.51,13.63,13.22,13.53,122622,0
2013-09-25,13.51,13.56,13.25,13.27,93092,0
2013-09-26,13.3,13.45,13.04,13.33,149643,0
2013-09-27,13.2,13.48,13.2,13.36,79955,0
2013-09-30,13.23,13.5,13.18,13.43,132913,0
2013-10-01,13.42,13.75,13.42,13.46,142922,0
2013-10-02,13.44,13.75,13.36,13.67,170198,0
2013-10-03,13.62,13.75,13.17,13.22,96291,0
2013-10-04,13.19,13.49,13.15,13.21,140326,0
2013-10-07,13.08,13.37,13.02,13.13,93853,0
2013-10-08,13.17,13.2,12.74,12.76,163048,0
2013-10-09,12.8,12.85,12.57,12.77,94321,0
2013-10-10,12.96,13.17,12.87,13.13,113357,0
2013-10-11,13.04,13.45,13.04,13.4,68666,0
2013-10-14,13.29,13.44,13.19,13.27,78744,0
2013-10-15,13.2,13.39,12.93,13.04,99527,0
2013-10-16,13.15,13.6,13.15,13.45,127524,0
2013-10-17,13.34,13.55,13.23,13.4,140120,0
2013-10-18,13.54,13.61,13.45,13.52,181857,0
2013-10-21,13.52,13.58,13.37,13.4,83367,0
2013-10-22,13.47,13.55,13.32,13.39,66202,0
2013-10-23,13.26,13.26,12.78,12.95,159028,0
2013-10-24,12.97,13.1,12.78,12.97,145454,0
2013-10-25,12.97,13.24,12.87,12.97,132528,0
2013-10-28,13,13.05,12.88,13.01,84110,0
2013-10-29,13.03,13.53,12.89,13.41,203845,0
2013-10-30,13.59,14.68,13.59,13.9,645620,0
2013-10-31,13.97,14.88,13.92,14.74,289700,0
2013-11-01,14.61,14.82,14.07,14.3,188669,0
2013-11-04,14.31,14.36,14.03,14.17,168622,0
2013-11-05,14,14.38,14,14.22,88368,0
2013-11-06,14.29,14.3,14,14.13,50683,0
2013-11-07,14.2,14.2,13.32,13.33,102058,0
2013-11-08,13.37,13.75,13.23,13.71,69492,0
2013-11-11,13.68,13.68,13.31,13.45,62867,0
2013-11-12,13.41,13.86,13.38,13.75,110197,0
2013-11-13,13.71,13.77,13.37,13.62,129984,0
2013-11-14,13.57,13.57,13,13.11,117057,0
2013-11-15,13.1,13.1,12.8,12.93,552129,0
2013-11-18,12.96,13.12,12.74,12.8,110263,0
2013-11-19,12.77,12.84,12.45,12.53,48817,0
2013-11-20,12.56,12.56,12.03,12.11,98195,0
2013-11-21,12.14,12.46,12.1,12.43,84776,0
2013-11-22,12.4,12.5,12.31,12.43,54784,0
2013-11-25,12.43,12.49,12.17,12.49,69883,0
2013-11-26,12.45,12.56,12.24,12.27,104758,0
2013-11-27,12.27,12.49,12.16,12.41,103290,0
2013-11-29,12.51,12.6,12.44,12.5,33845,0
2013-12-02,12.47,12.52,11.75,11.78,81650,0
2013-12-03,11.73,11.98,11.57,11.8,155017,0
2013-12-04,11.72,12.11,11.37,11.42,193213,0
2013-12-05,11.4,11.69,11.4,11.65,139319,0
2013-12-06,11.98,12.23,11.76,12.06,289142,0
2013-12-09,12.05,12.13,11.95,12.05,117541,0
2013-12-10,12.04,12.15,11.81,11.88,69879,0
2013-12-11,11.95,12.09,11.6,11.76,154272,0
2013-12-12,11.74,11.74,11.45,11.47,48990,0
2013-12-13,11.53,11.63,11.11,11.15,104885,0
2013-12-16,11.17,11.49,11.09,11.43,104081,0
2013-12-17,11.43,11.43,10.88,11.17,225570,0
2013-12-18,11.19,11.6,11.19,11.54,149632,0
2013-12-19,11.5,12.06,11.48,12.04,160978,0
2013-12-20,12.05,12.69,12,12.16,353868,0
2013-12-23,12.25,12.49,12.21,12.32,79482,0
2013-12-24,12.34,12.52,12.3,12.35,29096,0
2013-12-26,12.38,12.62,12.28,12.41,107499,0
2013-12-27,12.49,12.49,12.32,12.4,58168,0
2013-12-30,12.34,12.59,12.34,12.37,79002,0
2013-12-31,12.36,13.03,12.36,12.9,130319,0
2014-01-02,12.82,13.06,12.43,13.02,257730,0
2014-01-03,13.01,13.04,12.63,12.79,124636,0
2014-01-06,12.86,12.86,12.61,12.65,47309,0
2014-01-07,12.7,12.93,12.6,12.79,46551,0
2014-01-08,12.81,12.87,12.61,12.77,46631,0
2014-01-09,12.83,13.09,12.49,12.64,94934,0
2014-01-10,12.67,12.81,12.49,12.55,125891,0
2014-01-13,12.5,12.61,12.33,12.54,118380,0
2014-01-14,12.63,12.65,12.27,12.48,94421,0
2014-01-15,12.54,13.08,12.54,12.99,83207,0
2014-01-16,12.93,13.05,12.88,13.01,84101,0
2014-01-17,12.98,13.07,12.95,12.96,111579,0
2014-01-21,13,13,12.67,12.93,88133,0
2014-01-22,12.89,12.98,12.8,12.84,98515,0
2014-01-23,12.05,12.18,11.61,12.13,819799,0
2014-01-24,12.02,12.03,11.81,11.91,284298,0
2014-01-27,11.95,11.95,11.56,11.71,139294,0
2014-01-28,11.68,11.77,11.34,11.72,184705,0
2014-01-29,11.59,11.59,11.23,11.34,168034,0
2014-01-30,11.38,11.87,11.38,11.48,229857,0
2014-01-31,11.3,11.65,11.3,11.48,154707,0
2014-02-03,11.49,11.49,10.87,11.47,330757,0
2014-02-04,12.61,13.9,12.14,12.17,1484517,0
2014-02-05,12.09,12.33,11.74,12.04,359823,0
2014-02-06,12.08,12.26,11.99,12.15,397556,0
2014-02-07,12.14,12.15,11.86,12,276052,0
2014-02-10,11.94,12.36,11.89,12.27,250788,0
2014-02-11,12.23,12.45,12.16,12.22,124277,0
2014-02-12,12.21,12.32,12.16,12.21,222514,0
2014-02-13,12.1,12.73,12.1,12.71,161483,0
2014-02-14,12.71,12.72,12.51,12.62,105976,0
2014-02-18,12.64,13,12.6,12.95,165870,0
2014-02-19,12.85,13.17,12.84,12.89,121499,0
2014-02-20,12.91,13.12,12.86,13.07,134713,0
2014-02-21,13.1,13.2,12.98,13.04,107166,0
2014-02-24,13.14,13.42,13.07,13.18,129514,0
2014-02-25,13.07,13.11,12.86,12.87,206509,0
2014-02-26,12.85,13.05,12.83,13,205909,0
2014-02-27,13,13.42,12.94,13.34,122517,0
2014-02-28,13.38,13.5,13.11,13.15,180756,0
2014-03-03,13,13.22,12.87,13.2,119418,0
2014-03-04,13.42,13.89,13.4,13.59,245209,0
2014-03-05,13.61,14.18,13.61,14.11,260107,0
2014-03-06,14.63,15.22,14.51,15.17,583347,0
2014-03-07,15.31,15.58,15.15,15.48,330289,0
2014-03-10,15.44,16.09,15.41,15.64,448804,0
2014-03-11,15.61,15.72,15.3,15.62,388302,0
2014-03-12,15.53,15.97,15.43,15.92,306013,0
2014-03-13,15.95,15.95,15.24,15.36,144022,0
2014-03-14,15.31,15.59,15.25,15.56,157580,0
2014-03-17,15.7,15.95,15.52,15.6,125631,0
2014-03-18,15.6,15.75,15.58,15.62,136907,0
2014-03-19,15.56,15.59,15.33,15.57,143434,0
2014-03-20,16.25,16.31,15.97,15.98,682756,0
2014-03-21,16.02,16.02,15.75,15.79,559007,0
2014-03-24,15.77,16.31,15.53,16.23,240733,0
2014-03-25,16.36,16.56,16.15,16.38,438515,0
2014-03-26,16.41,16.48,15.66,15.84,345400,0
2014-03-27,15.91,15.91,15.45,15.68,200295,0
2014-03-28,15.67,15.91,15.39,15.4,209992,0
2014-03-31,15.44,16.12,15.44,16.09,293630,0
2014-04-01,16.18,16.35,15.95,16.12,233734,0
2014-04-02,16.18,16.2,15.86,15.93,202279,0
2014-04-03,15.94,16.1,15.71,15.93,221760,0
2014-04-04,16.1,16.1,15.14,15.4,224607,0
2014-04-07,15.82,15.92,15.28,15.69,263112,0
2014-04-08,15.75,15.99,15.61,15.89,305674,0
2014-04-09,16,16,15.79,15.9,162610,0
2014-04-10,15.85,15.92,15.22,15.45,180923,0
2014-04-11,15.45,15.45,14.44,14.46,222879,0
2014-04-14,14.64,14.85,14.45,14.73,211825,0
2014-04-15,14.78,15,14.47,14.83,159868,0
2014-04-16,14.88,14.88,14.49,14.59,77329,0
2014-04-17,14.6,15.04,14.5,14.9,111121,0
2014-04-21,15,15.16,14.74,14.95,95725,0
2014-04-22,14.97,15.59,14.95,15.36,136858,0
2014-04-23,15.26,15.58,14.95,15.42,136113,0
2014-04-24,15.57,15.57,15.11,15.21,81728,0
2014-04-25,15.1,15.26,14.48,14.57,155339,0
2014-04-28,14.58,14.96,14.05,14.43,170401,0
2014-04-29,14.56,14.58,14.07,14.34,252566,0
2014-04-30,14.05,15,13.49,14.79,816781,0
2014-05-01,14.76,15.27,14.62,15.09,388432,0
2014-05-02,15.11,15.2,14.86,15.01,232829,0
2014-05-05,14.93,15.1,14.73,14.99,163857,0
2014-05-06,14.96,14.98,14.53,14.68,251098,0
2014-05-07,14.67,14.67,14.01,14.53,228847,0
2014-05-08,14.42,14.84,14.07,14.27,228761,0
2014-05-09,14.16,14.38,14.01,14.32,135930,0
2014-05-12,14.33,15.15,14.25,15.1,360186,0
2014-05-13,15.07,15.24,14.55,14.67,208041,0
2014-05-14,14.6,14.77,14.31,14.42,185502,0
2014-05-15,14.41,14.57,13.97,14.49,191809,0
2014-05-16,14.45,14.72,14.3,14.71,173231,0
2014-05-19,14.67,15.27,14.63,15.03,352771,0
2014-05-20,15,15,14.6,14.86,211864,0
2014-05-21,14.89,15,14.51,14.71,126464,0
2014-05-22,14.68,14.85,14.53,14.79,159560,0
2014-05-23,14.76,15.22,14.75,15.16,414443,0
2014-05-27,15.31,15.83,15.31,15.5,248705,0
2014-05-28,15.52,15.52,15.2,15.22,101056,0
2014-05-29,15.23,15.26,15.01,15.02,118021,0
2014-05-30,15.08,15.09,14.86,15.06,104046,0
2014-06-02,15.16,15.16,14.7,14.93,141784,0
2014-06-03,14.88,15.02,14.76,14.97,180641,0
2014-06-04,14.9,15.14,14.79,15.12,132359,0
2014-06-05,15.19,15.43,15.01,15.2,185067,0
2014-06-06,15.22,15.24,15.04,15.19,140620,0
2014-06-09,15.29,15.6,15.03,15.08,295500,0
2014-06-10,15.13,15.2,15.02,15.1,156700,0
2014-06-11,15.11,15.4,15,15.29,144139,0
2014-06-12,15.31,15.46,14.92,15.03,132946,0
2014-06-13,15.15,15.24,14.94,15.1,89509,0
2014-06-16,15.07,15.59,15.05,15.42,154853,0
2014-06-17,15.43,15.7,15.4,15.57,208996,0
2014-06-18,15.52,15.59,15.31,15.42,134966,0
2014-06-19,15.52,15.6,15.16,15.26,95579,0
2014-06-20,15.33,15.5,15.1,15.42,176263,0
2014-06-23,15.49,15.49,15.08,15.21,139651,0
2014-06-24,15.27,15.27,14.55,14.72,228050,0
2014-06-25,14.68,14.93,14.41,14.86,102019,0
2014-06-26,14.91,14.91,14.51,14.67,72953,0
2014-06-27,14.59,14.85,14.46,14.5,601097,0
2014-06-30,14.55,14.81,14.4,14.68,105606,0
2014-07-01,14.77,14.9,14.66,14.72,130271,0
2014-07-02,14.67,14.98,14.67,14.68,116400,0
2014-07-03,14.78,15.05,14.67,15,59566,0
2014-07-07,14.97,14.97,14.39,14.42,124735,0
2014-07-08,14.35,14.36,13.95,14.18,140198,0
2014-07-09,14.19,14.34,14.03,14.28,75423,0
2014-07-10,14.01,14.02,13.8,13.9,240702,0
2014-07-11,13.85,13.96,13.75,13.81,147933,0
2014-07-14,13.98,14.22,13.85,14.02,89659,0
2014-07-15,14.06,14.13,13.62,13.81,150468,0
2014-07-16,13.94,14.39,13.92,14.28,283713,0
2014-07-17,14.13,14.25,13.92,13.99,134053,0
2014-07-18,13.97,14.35,13.97,14.23,109364,0
2014-07-21,14.18,14.32,13.98,14,69355,0
2014-07-22,14.13,14.31,13.99,14.3,107738,0
2014-07-23,14.26,14.38,13.73,13.75,207477,0
2014-07-24,13.85,13.91,13.35,13.37,119237,0
2014-07-25,13.21,13.26,12.9,13.1,156261,0
2014-07-28,13.09,13.11,12.64,12.65,183709,0
2014-07-29,12.7,12.96,12.57,12.79,219920,0
2014-07-30,13.86,17.17,13.84,15.87,1354182,0
2014-07-31,15.93,16.05,15.25,15.26,410719,0
2014-08-01,15.3,15.36,14.82,15.07,346595,0
2014-08-04,15.19,15.26,14.7,15.02,262357,0
2014-08-05,14.87,15.07,14.77,15.05,176374,0
2014-08-06,14.91,15.09,14.85,14.91,161987,0
2014-08-07,14.96,15.04,14.51,14.57,123331,0
2014-08-08,14.58,14.67,14.47,14.47,163887,0
2014-08-11,14.46,14.66,14.33,14.64,192850,0
2014-08-12,14.54,14.64,14.29,14.41,81668,0
2014-08-13,14.51,14.69,14.46,14.57,113556,0
2014-08-14,14.67,14.91,14.6,14.83,142171,0
2014-08-15,15,15.31,14.61,14.85,161440,0
2014-08-18,14.99,15.11,14.83,15.04,86181,0
2014-08-19,15.08,15.15,14.95,15.06,611162,0
2014-08-20,14.93,15.08,14.9,15.03,200300,0
2014-08-21,15.03,15.1,14.89,15.02,170884,0
2014-08-22,14.97,15.04,14.8,15,108093,0
2014-08-25,15.05,15.05,14.35,14.76,248070,0
2014-08-26,14.8,14.91,14.7,14.8,103700,0
2014-08-27,14.87,14.98,14.6,14.68,124183,0
2014-08-28,14.63,15.05,14.63,15.03,208790,0
2014-08-29,15.08,15.12,14.94,15.05,151236,0
2014-09-02,15.25,15.45,14.9,15.26,398646,0
2014-09-03,15.36,15.44,15.05,15.18,249822,0
2014-09-04,15.26,15.37,15.04,15.12,99866,0
2014-09-05,15.04,15.08,14.85,14.88,101441,0
2014-09-08,14.85,15.15,14.8,14.96,86678,0
2014-09-09,14.89,15,14.67,14.74,104769,0
2014-09-10,14.78,14.82,14.55,14.78,132746,0
2014-09-11,14.65,15.06,14.64,15.02,156851,0
2014-09-12,15.07,15.18,14.94,15,115928,0
2014-09-15,15.04,15.09,14.65,14.76,161731,0
2014-09-16,14.77,14.81,14.56,14.69,77297,0
2014-09-17,14.7,15.29,14.68,15.08,321173,0
2014-09-18,15.1,15.26,14.91,15.05,122715,0
2014-09-19,15.04,15.06,14.51,14.7,347392,0
2014-09-22,14.63,14.68,14.5,14.52,214934,0
2014-09-23,14.45,14.58,14.33,14.39,99000,0
2014-09-24,14.41,14.6,14.35,14.57,101340,0
2014-09-25,14.34,14.38,13.75,13.88,549363,0
2014-09-26,13.94,14.18,13.87,14,133646,0
2014-09-29,13.81,14.12,13.69,14.02,139158,0
2014-09-30,14.04,14.66,13.92,14.38,308381,0
2014-10-01,14.38,14.51,14.19,14.22,183169,0
2014-10-02,14.25,14.52,14.03,14.42,103400,0
2014-10-03,14.6,14.95,14.5,14.78,244319,0
2014-10-06,14.73,14.87,14.43,14.61,316873,0
2014-10-07,14.46,14.69,14.27,14.4,150485,0
2014-10-08,14.61,14.85,14.23,14.82,236774,0
2014-10-09,14.84,14.93,14.32,14.43,210854,0
2014-10-10,14.32,14.44,12.78,13.19,460421,0
2014-10-13,13.17,13.3,12.69,12.72,230057,0
2014-10-14,12.96,12.99,12.41,12.74,335324,0
2014-10-15,12.45,12.93,12.42,12.92,346708,0
2014-10-16,12.72,13.4,12.46,13.27,251254,0
2014-10-17,13.47,13.63,13.2,13.21,139830,0
2014-10-20,13.11,13.42,13.07,13.24,157898,0
2014-10-21,13.35,13.66,13.2,13.63,214050,0
2014-10-22,13.71,13.91,13.56,13.73,199094,0
2014-10-23,13.91,14.37,13.76,14.17,203197,0
2014-10-24,14.24,14.36,14.11,14.22,148420,0
2014-10-27,14.15,14.23,13.92,14.06,208312,0
2014-10-28,14.11,14.74,14.01,14.46,445743,0
2014-10-29,15.1,15.89,14.44,15.2,1044164,0
2014-10-30,15.2,15.45,14.7,15.4,487439,0
2014-10-31,15.72,16.15,15.43,15.48,389752,0
2014-11-03,15.47,15.61,15.35,15.53,228156,0
2014-11-04,15.4,15.62,15.34,15.51,166122,0
2014-11-05,15.64,15.64,15.2,15.34,262804,0
2014-11-06,15.3,15.42,15.01,15.14,174688,0
2014-11-07,15.18,15.21,14.99,15.03,106249,0
2014-11-10,14.95,15.02,14.57,14.59,219203,0
2014-11-11,14.61,14.75,14.59,14.66,115549,0
2014-11-12,14.54,14.69,14.42,14.53,157634,0
2014-11-13,14.49,14.6,13.93,13.98,169590,0
2014-11-14,13.95,14.07,13.57,13.76,334596,0
2014-11-17,13.69,13.83,13.19,13.62,388263,0
2014-11-18,13.72,14.68,13.72,14.61,275423,0
2014-11-19,14.54,14.57,14.2,14.44,173084,0
2014-11-20,14.31,14.89,14.31,14.77,132179,0
2014-11-21,15.02,15.02,14.71,14.81,236383,0
2014-11-24,14.83,14.97,14.44,14.57,174874,0
2014-11-25,14.46,14.51,14.15,14.32,563344,0
2014-11-26,14.32,14.88,14.19,14.83,357903,0
2014-11-28,14.8,14.86,14.65,14.69,134024,0
2014-12-01,14.65,14.8,14.43,14.48,364266,0
2014-12-02,14.49,14.75,14.48,14.64,305936,0
2014-12-03,14.54,14.79,14.53,14.58,247211,0
2014-12-04,14.52,14.59,14.29,14.39,276418,0
2014-12-05,14.39,14.61,14.31,14.61,312889,0
2014-12-08,14.52,14.75,14.34,14.36,228959,0
2014-12-09,14.12,14.66,14.01,14.62,194723,0
2014-12-10,14.62,14.75,14.27,14.37,217935,0
2014-12-11,14.44,14.9,14.44,14.6,308799,0
2014-12-12,14.48,14.63,14.27,14.53,232333,0
2014-12-15,14.6,14.96,14.29,14.5,261925,0
2014-12-16,14.47,14.95,14.28,14.6,300089,0
2014-12-17,14.69,14.9,14.48,14.88,272732,0
2014-12-18,15.06,15.1,14.85,15.06,227569,0
2014-12-19,15.06,15.28,14.85,15.12,528033,0
2014-12-22,15.17,15.93,15.17,15.72,331545,0
2014-12-23,15.77,15.82,15.49,15.52,166295,0
2014-12-24,15.59,15.59,15.42,15.51,110382,0
2014-12-26,15.53,15.64,15.46,15.52,122933,0
2014-12-29,16,16.85,16,16.09,1860368,0
2014-12-30,16.09,18.11,16.08,18.05,1502465,0
2014-12-31,18.1,19.14,18.1,18.48,976200,0
2015-01-02,18.48,18.49,17.21,17.74,657748,0
2015-01-05,17.72,19.7,17.66,19.34,1228523,0
2015-01-06,19.35,19.35,17.37,17.91,818746,0
2015-01-07,18.05,18.5,17.81,18,378223,0
2015-01-08,18.16,18.63,18.06,18.22,374798,0
2015-01-09,18.25,18.98,18.18,18.57,439770,0
2015-01-12,18.56,19.14,18.55,18.77,483604,0
2015-01-13,19.08,19.45,18.56,18.81,795204,0
2015-01-14,18.76,19,18.34,18.48,289586,0
2015-01-15,18.59,18.65,18.05,18.1,284080,0
2015-01-16,18.11,18.58,18.11,18.41,279655,0
2015-01-20,18.43,18.73,18.25,18.45,269230,0
2015-01-21,18.49,19.21,18.38,19,766220,0
2015-01-22,19.04,19.17,18.37,18.94,672572,0
2015-01-23,18.95,20.65,18.68,20.5,1094378,0
2015-01-26,20.52,21.33,20.18,20.87,822349,0
2015-01-27,20.63,20.87,20.37,20.76,310732,0
2015-01-28,20.9,21,20.05,20.13,262691,0
2015-01-29,20.25,20.39,19.4,20.16,267706,0
2015-01-30,19.96,20.33,19.54,19.6,245615,0
2015-02-02,19.63,19.66,18.75,19.47,339310,0
2015-02-03,19.5,19.98,18.13,18.73,735294,0
2015-02-04,18.64,18.93,18.56,18.8,361866,0
2015-02-05,18.86,19,18.37,18.8,339430,0
2015-02-06,19.09,19.1,18.41,18.5,338644,0
2015-02-09,18.34,18.77,18.06,18.47,387750,0
2015-02-10,18,20.74,17.25,20.11,1993840,0
2015-02-11,20.21,20.79,19.92,20.4,911661,0
2015-02-12,20.52,20.83,19.92,20.65,565029,0
2015-02-13,20.5,20.99,19.1,19.17,1149222,0
2015-02-17,19.13,19.34,18.32,19,741388,0
2015-02-18,18.86,18.9,18.37,18.65,388423,0
2015-02-19,18.75,18.98,18.46,18.61,319311,0
2015-02-20,18.61,18.61,18.21,18.55,450624,0
2015-02-23,18.49,18.54,18.13,18.35,351014,0
2015-02-24,18.31,18.61,18.13,18.45,436916,0
2015-02-25,18.21,18.78,18.07,18.6,733419,0
2015-02-26,18.75,18.95,18.56,18.62,510643,0
2015-02-27,18.66,18.93,18.57,18.64,394958,0
2015-03-02,18.86,19.95,18.7,19.88,721000,0
2015-03-03,19.79,19.84,19.01,19.3,453800,0
2015-03-04,19.18,19.24,18.8,19.01,374900,0
2015-03-05,19,19.13,18.72,18.88,231700,0
2015-03-06,18.85,19.1,18.53,18.67,341600,0
2015-03-09,18.66,18.66,17.81,17.98,650000,0
2015-03-10,17.86,17.95,17.36,17.45,294500,0
2015-03-11,17.5,17.69,17.05,17.66,416500,0
2015-03-12,17.56,17.81,17.4,17.5,266100,0
2015-03-13,17.5,17.74,17.44,17.63,179600,0
2015-03-16,17.68,17.9,17.19,17.49,352900,0
2015-03-17,17.37,18.01,17.25,18,289100,0
2015-03-18,18.2,18.76,17.97,18.7,610200,0
2015-03-19,18.72,18.78,18.51,18.75,306500,0
2015-03-20,18.77,19.1,18.75,19.07,790000,0
2015-03-23,19,19.08,18.68,19.08,347800,0
2015-03-24,18.85,19.25,18.69,18.85,408500,0
2015-03-25,18.83,19,18.01,18.15,763700,0
2015-03-26,17.95,18.25,17.55,18.16,414200,0
2015-03-27,18.09,18.48,17.75,18.43,433200,0
2015-03-30,18.46,18.63,17.92,18.22,657500,0
2015-03-31,18.1,18.2,17.76,17.83,394215,0
2015-04-01,17.76,17.93,17.27,17.77,302100,0
2015-04-02,17.81,17.94,17.36,17.59,279100,0
2015-04-06,17.42,18.35,17.31,17.86,362500,0
2015-04-07,18.31,18.8,18.19,18.45,452547,0
2015-04-08,18.47,18.61,18.16,18.49,277400,0
2015-04-09,18.4,18.51,18.08,18.45,170970,0
2015-04-10,18.49,18.57,18.25,18.31,182700,0
2015-04-13,18.38,18.77,18.25,18.57,381400,0
2015-04-14,18.56,18.68,18.16,18.59,337600,0
2015-04-15,18.73,19.42,18.51,19.28,478790,0
2015-04-16,19.28,19.99,19.28,19.9,487090,0
2015-04-17,19.79,19.79,18.72,19.26,600400,0
2015-04-20,19.25,19.34,18.51,18.81,255354,0
2015-04-21,18.94,18.99,18.71,18.93,195930,0
2015-04-22,18.98,19.2,18.68,19.18,220184,0
2015-04-23,19.07,19.22,18.64,19.2,263400,0
2015-04-24,19.27,19.35,18.46,18.67,468900,0
2015-04-27,18.95,18.95,18.07,18.34,640300,0
2015-04-28,18.27,18.46,17.83,18.42,655800,0
2015-04-29,18.92,20.85,18.47,20.8,1692500,0
2015-04-30,20.75,21.55,19.9,21.45,1199700,0
2015-05-01,21.57,21.81,20.89,21.09,463700,0
2015-05-04,20.99,21.3,20.2,21.13,765300,0
2015-05-05,20.98,21,20.03,20.31,562900,0
2015-05-06,20.63,21.52,20.47,21.48,723323,0
2015-05-07,21.4,21.73,21.14,21.65,358275,0
2015-05-08,21.73,22.04,21.19,21.53,368200,0
2015-05-11,21.53,22.2,21.27,21.81,427900,0
2015-05-12,22.02,23.07,21.81,22.92,644424,0
2015-05-13,23,23.54,22.97,23.26,549800,0
2015-05-14,23.39,23.9,23.26,23.58,363900,0
2015-05-15,23.55,23.62,23.17,23.5,318914,0
2015-05-18,23.5,24.19,23.32,23.96,460819,0
2015-05-19,23.95,24.3,23.47,23.59,262700,0
2015-05-20,23.66,23.88,23.31,23.66,201000,0
2015-05-21,23.68,23.89,23.46,23.66,181600,0
2015-05-22,23.52,23.85,23.36,23.67,181700,0
2015-05-26,23.52,23.85,23.25,23.79,202022,0
2015-05-27,23.78,24.42,23.51,24.38,353000,0
2015-05-28,24.25,24.59,23.93,24.01,372644,0
2015-05-29,24.08,24.25,23.74,23.94,403100,0
2015-06-01,23.96,24.79,23.67,24.68,377614,0
2015-06-02,24.63,24.76,24.05,24.13,198343,0
2015-06-03,24.22,24.9,23.79,24.75,292500,0
2015-06-04,24.55,24.76,23.92,24,424100,0
2015-06-05,23.92,24.5,23.83,24.47,568000,0
2015-06-08,24.41,24.72,23.97,24.27,290200,0
2015-06-09,24.4,24.55,23.88,24.52,269109,0
2015-06-10,24.56,25.4,24.56,25.34,574787,0
2015-06-11,24.91,25.11,24.83,24.97,501132,0
2015-06-12,24.91,25.25,24.67,25.02,238000,0
2015-06-15,24.88,25.88,24.4,25.43,426300,0
2015-06-16,25.4,25.56,25.16,25.31,418700,0
2015-06-17,25.41,25.74,25.24,25.37,330700,0
2015-06-18,25.38,26.36,25.32,26.24,446900,0
2015-06-19,26.36,26.39,25.44,25.56,865100,0
2015-06-22,25.74,26.77,25.68,26.09,581000,0
2015-06-23,26.09,27.11,25.87,26.09,796966,0
2015-06-24,25.12,25.13,23.4,24.84,1349500,0
2015-06-25,25.01,25.5,24.67,25.1,457300,0
2015-06-26,25,25.03,23.68,23.88,908900,0
2015-06-29,23.5,23.73,23.13,23.15,382000,0
2015-06-30,23.25,23.5,22.66,22.86,612666,0
2015-07-01,23.16,23.51,22.57,22.83,329500,0
2015-07-02,22.95,23.01,22.64,22.82,191400,0
2015-07-06,22.69,23.05,22.18,22.5,262500,0
2015-07-07,22.66,22.66,21.23,22.15,353900,0
2015-07-08,21.79,21.98,21.35,21.48,289700,0
2015-07-09,21.5,22.15,20.84,20.95,338800,0
2015-07-10,21.63,22.88,21.54,22.36,535900,0
2015-07-13,22.41,22.5,21.86,22.4,441000,0
2015-07-14,22.34,22.54,22.26,22.27,202650,0
2015-07-15,22.29,22.29,21.66,21.82,216046,0
2015-07-16,21.89,22.49,21.82,22.42,414900,0
2015-07-17,22.36,22.36,21.78,22.11,260600,0
2015-07-20,22.11,22.31,21.35,21.58,458100,0
2015-07-21,21.56,22.25,21.51,21.96,339900,0
2015-07-22,21.59,21.63,20.7,21.25,478200,0
2015-07-23,21.3,22.49,21.25,22.14,341300,0
2015-07-24,22.05,22.05,21.55,21.91,437300,0
2015-07-27,21.61,21.99,20.91,21.02,484200,0
2015-07-28,21.15,21.37,20.43,21.15,518100,0
2015-07-29,20.75,23.07,20.3,22.24,1101600,0
2015-07-30,22.13,22.76,21.9,22.59,409800,0
2015-07-31,22.62,23.05,22.33,22.73,371700,0
2015-08-03,22.68,23.06,22.52,22.66,312271,0
2015-08-04,22.66,22.7,21.72,21.9,368900,0
2015-08-05,22.01,22.79,21.84,22.18,258700,0
2015-08-06,22.41,22.41,21.31,21.88,278601,0
2015-08-07,21.74,22.52,21.65,22.5,262400,0
2015-08-10,22.6,23.17,22.38,23.04,335800,0
2015-08-11,22.73,23.58,22.42,22.54,319331,0
2015-08-12,22.13,23.05,21.79,23,303300,0
2015-08-13,22.87,23.2,22.39,22.51,273100,0
2015-08-14,22.52,22.62,22.18,22.58,167900,0
2015-08-17,23.49,25.99,23.37,24.99,1290900,0
2015-08-18,24.97,25.17,24.26,24.47,539000,0
2015-08-19,24.62,24.81,23.74,23.97,429400,0
2015-08-20,23.71,23.82,22.86,22.88,343300,0
2015-08-21,21.73,22.85,20.73,22.37,642900,0
2015-08-24,21.36,23.46,20.99,22.22,635528,0
2015-08-25,22.5,22.81,21.98,22.26,592800,0
2015-08-26,22.63,22.78,21.13,22.42,683100,0
2015-08-27,22.82,23.38,22.48,23.3,490000,0
2015-08-28,23.38,23.94,23.12,23.88,502000,0
2015-08-31,23.88,24.16,23.45,23.74,245200,0
2015-09-01,23.39,23.87,22.75,22.96,299200,0
2015-09-02,23.31,23.31,22.53,22.89,305000,0
2015-09-03,23.07,23.73,22.81,23.41,355600,0
2015-09-04,23.03,23.42,22.87,22.99,190600,0
2015-09-08,23.27,24.04,23.27,23.99,302400,0
2015-09-09,24.27,24.49,23.42,23.51,293100,0
2015-09-10,23.58,23.86,23.2,23.32,149925,0
2015-09-11,23.49,23.85,23.22,23.8,149100,0
2015-09-14,23.85,24.5,23.8,24.38,483900,0
2015-09-15,24.55,25.22,24.46,25.08,484200,0
2015-09-16,25.23,25.51,24.75,25.49,409500,0
2015-09-17,25.43,25.54,24.54,24.86,442034,0
2015-09-18,24.6,24.98,24.26,24.64,959800,0
2015-09-21,24.85,25.16,24.08,24.45,369900,0
2015-09-22,24.15,24.33,23.8,23.91,337100,0
2015-09-23,23.95,24.44,23.84,24.25,395400,0
2015-09-24,24.03,24.3,23.62,24.09,396904,0
2015-09-25,24.41,24.7,23.3,23.67,441300,0
2015-09-28,23.53,23.7,22.62,22.82,401473,0
2015-09-29,22.79,23.41,22.53,23.36,374200,0
2015-09-30,23.76,24.11,23.57,24.04,548800,0
2015-10-01,23.99,23.99,22.83,23.31,417100,0
2015-10-02,23.14,24.81,23.14,24.54,438400,0
2015-10-05,24.69,25.42,24.69,24.99,315399,0
2015-10-06,25.21,25.74,24.39,25.54,728200,0
2015-10-07,25.75,26.26,25.47,26,729000,0
2015-10-08,25.98,26.09,25.42,25.91,378300,0
2015-10-09,25.83,26.43,25.73,25.89,247500,0
2015-10-12,26.28,26.46,25.98,26.16,374280,0
2015-10-13,26.01,26.31,25.75,25.8,358000,0
2015-10-14,25.52,26.08,25.36,25.9,431500,0
2015-10-15,26,28.11,25.97,27.88,1764100,0
2015-10-16,28.13,29.07,27.5,28.75,936700,0
2015-10-19,28.73,29.18,27.75,28.49,1052137,0
2015-10-20,28.45,28.9,28.21,28.65,430280,0
2015-10-21,30.03,30.03,28.5,28.7,568300,0
2015-10-22,29.03,29.96,28.83,29.94,661200,0
2015-10-23,30.2,30.33,28.13,28.32,1292700,0
2015-10-26,28.28,28.28,27.1,27.46,851000,0
2015-10-27,27.47,28.75,27.39,27.99,1008900,0
2015-10-28,30,31.15,28.93,30.97,1981300,0
2015-10-29,30.68,31.43,29.57,29.64,1004600,0
2015-10-30,29.74,30.4,29.59,29.77,427000,0
2015-11-02,29.63,29.77,29.22,29.58,527039,0
2015-11-03,29.53,29.53,28.67,29.23,532400,0
2015-11-04,29.35,29.81,29.13,29.81,654204,0
2015-11-05,29.82,29.82,29.14,29.28,471200,0
2015-11-06,29.25,31.27,28.79,31.23,1108900,0
2015-11-09,30.16,30.35,28.65,29.52,913499,0
2015-11-10,29.27,29.76,29.21,29.57,301500,0
2015-11-11,29.71,30.7,29.5,29.82,494100,0
2015-11-12,29.5,30,29.23,29.26,286600,0
2015-11-13,29.11,29.56,28.69,29.28,275700,0
2015-11-16,29.2,29.28,28.57,29.19,404600,0
2015-11-17,29.36,30.86,29.35,30.23,617200,0
2015-11-18,30.39,30.62,29.82,30.5,382600,0
2015-11-19,30.5,30.92,30.13,30.79,384500,0
2015-11-20,31,31.95,30.99,31.83,767000,0
2015-11-23,31.72,32.04,30.81,30.94,500200,0
2015-11-24,30.93,31.14,30.38,30.64,390500,0
2015-11-25,30.72,31.95,30.54,31.22,315600,0
2015-11-27,31.01,31.4,30.74,30.94,208600,0
2015-11-30,31.07,32.23,31.02,32.15,635300,0
2015-12-01,32.15,32.32,31.53,32.32,558183,0
2015-12-02,30.94,31.55,29.14,29.75,1392877,0
2015-12-03,29.7,29.7,27.81,29.05,2840707,0
2015-12-04,29.75,29.75,29.01,29.2,1056700,0
2015-12-07,29.37,29.54,28.46,28.5,1246300,0
2015-12-08,28.01,29.35,27.51,29.12,893279,0
2015-12-09,29.33,29.6,28.93,29.22,856100,0
2015-12-10,29.34,29.74,29.13,29.17,422100,0
2015-12-11,28.4,29.11,28.02,28.44,695800,0
2015-12-14,28.4,28.56,27.97,28.41,358937,0
2015-12-15,28.54,28.94,28.25,28.36,317900,0
2015-12-16,28.54,28.78,27.72,28.45,550600,0
2015-12-17,28.69,28.88,27.77,27.77,541700,0
2015-12-18,27.6,27.75,26.98,27.01,738200,0
2015-12-21,27.27,27.59,26.92,27.45,311400,0
2015-12-22,27.52,27.55,26.97,27.35,206858,0
2015-12-23,27.52,27.7,27.31,27.62,262600,0
2015-12-24,27.59,28.25,27.57,27.88,136464,0
2015-12-28,27.72,27.89,26.8,27.07,338697,0
2015-12-29,27.22,28.4,27.1,28.15,435817,0
2015-12-30,28.29,28.3999,27.31,27.38,252911,0
2015-12-31,27.34,27.78,26.9101,27.02,350517,0
2016-01-04,26.43,26.52,25.82,26.32,622428,0
2016-01-05,26.82,27.77,26.59,26.7,840723,0
2016-01-06,26.28,26.5928,26.04,26.39,569766,0
2016-01-07,25.63,25.94,25.27,25.44,835327,0
2016-01-08,25.46,25.74,23.51,23.68,1329445,0
2016-01-11,24.09,24.69,23.62,24.11,929487,0
2016-01-12,24.43,26.05,24.43,25.94,910447,0
2016-01-13,25.92,26.28,24.9501,25.09,1035577,0
2016-01-14,25.27,25.77,24.433,25.4,670215,0
2016-01-15,24.31,24.9,23.71,24.84,668387,0
2016-01-19,25.27,25.39,23.9,24.13,646800,0
2016-01-20,23.72,26.3,23.5782,25.75,1004831,0
2016-01-21,26.01,26.5,25.41,26.1,704865,0
2016-01-22,26.65,27.87,26.3,27.74,779504,0
2016-01-25,27.64,28.07,27.11,27.28,651791,0
2016-01-26,27.37,28.05,27.09,27.69,410422,0
2016-01-27,27.76,27.76,26.5,26.77,783797,0
2016-01-28,27.14,27.52,26.56,26.65,448270,0
2016-01-29,26.83,27.76,26.75,27.75,964076,0
2016-02-01,27.54,28.44,27.191,28.11,972553,0
2016-02-02,27.68,27.68,25.3,25.49,1389639,0
2016-02-03,25.95,26.43,25.04,25.81,1466722,0
2016-02-04,25.92,27.7,24.78,27.18,2753100,0
2016-02-05,27.45,27.5,23.095,23.22,1712074,0
2016-02-08,22.77,23.2,22.12,22.48,1416318,0
2016-02-09,22.14,23.89,22.07,23.14,1289842,0
2016-02-10,23.24,24.2,22.78,23.73,992533,0
2016-02-11,23.22,23.39,22.54,22.92,692079,0
2016-02-12,23.32,23.58,22.56,22.97,771598,0
2016-02-16,23.22,23.59,22.87,23.4,1411789,0
2016-02-17,23.66,24.67,23.51,24.49,813801,0
2016-02-18,25.2,25.2,23.46,23.62,411235,0
2016-02-19,23.58,24.36,23.48,24.09,281777,0
2016-02-22,24.87,25,23.84,24.48,847971,0
2016-02-23,24.26,24.81,23.94,24.54,461284,0
2016-02-24,24.22,24.87,23.94,24.8,339620,0
2016-02-25,24.89,25.08,24.5,24.88,363001,0
2016-02-26,25.07,25.43,24.84,25.19,1204116,0
2016-02-29,25.16,25.59,25.12,25.3,919634,0
2016-03-01,25.57,26.44,25.07,26.31,803280,0
2016-03-02,26.21,27.05,26.14,27.03,579570,0
2016-03-03,27.06,27.705,26.795,27.64,762981,0
2016-03-04,27.69,28.33,27.035,27.87,721841,0
2016-03-07,27.75,27.98,27.55,27.96,574490,0
2016-03-08,27.7,27.7,25.7,25.92,1236303,0
2016-03-09,26.16,27.01,26.16,26.68,388730,0
2016-03-10,26.77,26.93,26.1,26.58,341482,0
2016-03-11,26.86,27.73,26.668,27.66,392465,0
2016-03-14,27.6,27.66,27.2401,27.35,237368,0
2016-03-15,26.97,27.59,26.96,27.5,509160,0
2016-03-16,27.12,28.23,27.12,27.9,554063,0
2016-03-17,28.26,29.01,27.9891,28.85,904519,0
2016-03-18,29.14,29.51,28.69,29.2,897374,0
2016-03-21,29.1,29.2,28.64,29.17,439675,0
2016-03-22,29.52,30.7,29.4,30.61,1684596,0
2016-03-23,32.4,33.02,31.44,32.94,3492227,0
2016-03-24,32.86,33.57,32.28,33.51,1238885,0
2016-03-28,33.71,33.82,32.31,32.98,986501,0
2016-03-29,32.76,33.9,32.4,33.81,1276617,0
2016-03-30,33.7,34.61,32.87,34.2,1424046,0
2016-03-31,34.18,34.32,33.05,33.34,1062411,0
2016-04-01,33.06,34.87,32.75,34.63,1125208,0
2016-04-04,34.68,34.75,33.86,34,610974,0
2016-04-05,33.7,34.46,33.66,34.11,670580,0
2016-04-06,33.92,34.545,33.52,34.47,622547,0
2016-04-07,34.25,34.44,33.88,34.16,451526,0
2016-04-08,34.63,34.67,33.47,33.9,400889,0
2016-04-11,34.07,34.74,33.78,33.83,424385,0
2016-04-12,33.79,33.91,32.42,33.47,563212,0
2016-04-13,33.76,34.57,33.545,34.36,480444,0
2016-04-14,34.12,34.8,33.49,34.67,601500,0
2016-04-15,34.47,34.6,33.45,33.87,509774,0
2016-04-18,33.77,34.19,33.555,33.85,422042,0
2016-04-19,33.74,33.97,31.805,31.9,894181,0
2016-04-20,31.78,33.17,31.29,32.9,592886,0
2016-04-21,32.82,32.82,30.92,31.5,742034,0
2016-04-22,31.37,32.11,30.99,31.65,586685,0
2016-04-25,31.63,32.33,31.56,31.9,459810,0
2016-04-26,31.94,32.26,31.615,31.92,450745,0
2016-04-27,32.01,33.58,31.92,33.13,666484,0
2016-04-28,32.73,32.9,31.02,31.09,903830,0
2016-04-29,31.09,31.47,28.72,29.67,2001682,0
2016-05-02,30.1,30.6,29.19,30.47,826618,0
2016-05-03,30.09,30.77,29.72,29.91,521098,0
2016-05-04,29.69,30.46,29.26,29.39,471001,0
2016-05-05,29.69,29.96,29.2,29.28,403569,0
2016-05-06,29.06,29.3887,28.26,29.31,434651,0
2016-05-09,29.28,29.7499,28.8101,29.19,443528,0
2016-05-10,29.28,29.35,28.93,29.28,432079,0
2016-05-11,29.03,30.46,28.95,29.97,789131,0
2016-05-12,30,30.1399,28.54,28.89,606437,0
2016-05-13,28.96,29.45,28.74,28.95,426839,0
2016-05-16,29.2,29.85,29.01,29.48,456816,0
2016-05-17,29.29,29.53,28.33,28.53,472815,0
2016-05-18,28.51,29.245,28.15,28.83,425550,0
2016-05-19,28.67,29.07,27.55,27.75,915494,0
2016-05-20,28,28.5,27.92,28.12,600242,0
2016-05-23,28.1,29.12,28.08,28.53,678868,0
2016-05-24,28.63,30.11,28.63,29.81,1000442,0
2016-05-25,29.99,30.14,29.46,29.86,567638,0
2016-05-26,29.95,31.125,29.86,31.02,835536,0
2016-05-27,31.06,31.46,30.5,31.11,608992,0
2016-05-31,31.26,31.39,30.955,31.19,519995,0
2016-06-01,31.07,31.91,30.94,31.71,595307,0
2016-06-02,31.68,32.51,31.46,32.3,1121829,0
2016-06-03,32.37,32.37,31.2506,32.11,508316,0
2016-06-06,32.09,32.7,32.07,32.44,503000,0
2016-06-07,32.64,33.2,32.5,33.06,840413,0
2016-06-08,33.11,33.5,32.87,33.28,603845,0
2016-06-09,32.84,33.59,32.4544,33.34,550936,0
2016-06-10,32.58,32.81,32.01,32.48,451041,0
2016-06-13,32.08,32.84,31.63,32.23,348006,0
2016-06-14,31.97,32.56,31.8,32.45,368746,0
2016-06-15,32.56,32.8299,32.33,32.51,380053,0
2016-06-16,32.05,32.52,31.48,32.51,375474,0
2016-06-17,32.67,32.91,32.015,32.22,897270,0
2016-06-20,32.85,32.85,31.75,31.84,391976,0
2016-06-21,31.93,32.21,31.46,31.59,432434,0
2016-06-22,31.87,32.35,31.71,31.8,426647,0
2016-06-23,32.12,32.71,31.67,32.71,616447,0
2016-06-24,30.36,31.24,29.175,29.27,1376908,0
2016-06-27,28.61,28.7,25.89,25.93,1476438,0
2016-06-28,26.38,27.99,26.25,27.67,1345277,0
2016-06-29,28.58,28.58,27.55,28.41,738369,0
2016-06-30,29.41,32.09,29.13,32.03,1906798,0
2016-07-01,31.78,32.1988,31.06,31.54,646918,0
2016-07-05,31.04,31.17,30.27,30.76,406367,0
2016-07-06,30.37,31.5,29.73,30.89,388629,0
2016-07-07,31.13,31.42,30.78,31.19,210173,0
2016-07-08,31.26,32.82,31.26,32.73,428317,0
2016-07-11,32.98,33.41,32.62,33.22,392639,0
2016-07-12,33.5,34.14,33.06,33.68,566024,0
2016-07-13,33.83,34.06,33.26,33.37,371586,0
2016-07-14,34,34,33.24,33.48,221908,0
2016-07-15,33.72,33.88,33.09,33.55,145734,0
2016-07-18,33.78,34.23,33.46,33.94,274847,0
2016-07-19,33.66,34.17,33.66,33.87,187426,0
2016-07-20,34.25,34.87,33.82,34.61,360360,0
2016-07-21,34.17,34.88,33.84,33.99,281846,0
2016-07-22,33.75,34.98,33.58,34.9,441712,0
2016-07-25,35.05,35.88,34.75,35.39,723389,0
2016-07-26,35.66,36.43,35.41,35.99,698859,0
2016-07-27,36.24,36.24,35.35,35.84,313185,0
2016-07-28,35.43,35.75,34.78,35.25,434043,0
2016-07-29,35.24,35.41,34.57,35.18,441611,0
2016-08-01,35.37,35.72,35.07,35.4,333191,0
2016-08-02,35.32,35.379,34.02,34.18,357199,0
2016-08-03,34,34.74,33.8,34.65,346696,0
2016-08-04,34.8,34.98,34.46,34.7,287220,0
2016-08-05,35.02,36.05,34.91,35.9,476529,0
2016-08-08,36,36.5875,35.71,36.11,748818,0
2016-08-09,38.3,42.34,37.34,42.25,2751310,0
2016-08-10,42.25,42.5,39.92,40.69,952788,0
2016-08-11,41.12,41.79,40.65,41.69,526687,0
2016-08-12,41,41.76,40.701,41.7,821148,0
2016-08-15,41.93,43.25,41.93,42.86,1064126,0
2016-08-16,42.69,42.69,41.8,42.08,611054,0
2016-08-17,42.01,42.64,41.15,42.01,501292,0
2016-08-18,42.04,42.47,41.68,42.44,318640,0
2016-08-19,42.47,43.9,42.431,43.7,635266,0
2016-08-22,43.65,43.719,42.75,43.55,439420,0
2016-08-23,43.75,44.5399,43.61,43.66,389320,0
2016-08-24,43.5,43.76,42.3,42.39,611463,0
2016-08-25,41.78,42.379,41.02,42.11,1018864,0
2016-08-26,42.21,42.52,41.75,42.14,407344,0
2016-08-29,42.14,42.64,41.94,41.99,431688,0
2016-08-30,43,43.45,42.63,43.16,799954,0
2016-08-31,42.81,43.24,42.35,43.07,555453,0
2016-09-01,42.98,43.28,42.28,43.22,785610,0
2016-09-02,43.63,43.77,43,43.53,519442,0
2016-09-06,42.65,43.05,41.3,41.73,2210267,0
2016-09-07,41.79,41.94,40.695,41.18,2917326,0
2016-09-08,41.12,41.18,40.5,40.95,1032367,0
2016-09-09,40.71,40.79,38.58,38.59,1071809,0
2016-09-12,38.14,40.08,37.9,39.87,1244205,0
2016-09-13,39.08,40.3599,38.47,38.93,893320,0
2016-09-14,39.13,39.5,38.702,39.32,1105463,0
2016-09-15,39.52,40.21,39.2,40.07,1023071,0
2016-09-16,40.152,40.6,39.1,40.29,1227400,0
2016-09-19,40.81,41.86,40.59,40.81,1106499,0
2016-09-20,41.11,41.35,40,40.27,717175,0
2016-09-21,40.77,41.4,40.2,41.24,739335,0
2016-09-22,41.86,42.5,41.39,42.11,1205064,0
2016-09-23,42.13,42.13,40.8006,40.86,818024,0
2016-09-26,40.38,40.8199,40,40.51,465988,0
2016-09-27,40.51,42.65,40.46,42.56,1009095,0
2016-09-28,42.83,43.47,42.1804,42.96,791334,0
2016-09-29,42.61,43.2,41.54,42.89,704782,0
2016-09-30,43.58,43.81,42.67,43.51,831320,0
2016-10-03,43.43,43.79,43.26,43.55,391692,0
2016-10-04,43.94,44.275,43.28,43.39,1077648,0
2016-10-05,44.01,44.77,43.35,44.43,693711,0
2016-10-06,44.47,44.8,43.75,44.72,326669,0
2016-10-07,44.75,44.75,43.45,43.51,882617,0
2016-10-10,43.98,44.82,43.55,43.61,642797,0
2016-10-11,43.42,43.42,40.54,41,1393165,0
2016-10-12,40.87,41.09,40.03,40.15,756275,0
2016-10-13,39.7,40.4,38.58,40.32,1011310,0
2016-10-14,39.58,40.66,39.01,39.06,913410,0
2016-10-17,39.03,39.43,38.41,38.6,716369,0
2016-10-18,39.29,40.07,38.92,39.32,893016,0
2016-10-19,39.35,39.39,38.26,38.97,467826,0
2016-10-20,38.79,39.32,38.65,38.93,360596,0
2016-10-21,38.59,39.21,38.46,38.93,497561,0
2016-10-24,39.62,39.805,39.1,39.17,401050,0
2016-10-25,39.05,39.69,39.05,39.11,302388,0
2016-10-26,38.8,39.21,38.5,38.77,575774,0
2016-10-27,39.19,39.4,37.69,37.72,970185,0
2016-10-28,37.88,38.57,36.74,37.06,790189,0
2016-10-31,37.47,37.53,36.46,37.1,1009945,0
2016-11-01,37.21,37.97,35.92,37.85,1612966,0
2016-11-02,41.36,42.05,39.92,40.89,3123705,0
2016-11-03,40.93,41.3,39.861,41.25,1190002,0
2016-11-04,41.08,41.3,40,40.27,809484,0
2016-11-07,42.13,42.25,41.07,41.96,958162,0
2016-11-08,41.8,42.61,41.61,42.42,913740,0
2016-11-09,41.52,44.21,41.34,44.09,1161567,0
2016-11-10,44.7,44.74,41.59,41.95,1528402,0
2016-11-11,41.71,43.04,41.71,42.73,585901,0
2016-11-14,42.86,43.37,41.98,42.59,658234,0
2016-11-15,42.66,43.51,42.39,43.39,458600,0
2016-11-16,43.12,45.09,43.12,44.89,1143141,0
2016-11-17,45.39,46.88,44.97,46.82,1217827,0
2016-11-18,46.8,47.22,46.2911,46.39,811192,0
2016-11-21,46.81,47.22,45.41,46.12,940298,0
2016-11-22,46.39,46.68,45.96,46.56,390455,0
2016-11-23,46.47,47.3,46.36,47.25,562207,0
2016-11-25,47.28,47.6,46.94,47.2,159922,0
2016-11-28,47.12,47.1582,46.51,46.68,617998,0
2016-11-29,46.47,47.17,46,46.53,423074,0
2016-11-30,46.67,46.94,44.5203,45.17,1037186,0
2016-12-01,45.09,45.09,40,40.09,2414341,0
2016-12-02,40.02,40.59,38.35,40.01,2007230,0
2016-12-05,40.42,41.45,40.35,41.3,1158491,0
2016-12-06,41.11,41.9,40.56,41.76,1417463,0
2016-12-07,41.56,43.93,41.5,43.85,1150561,0
2016-12-08,43.79,45.19,43.79,44.9,704370,0
2016-12-09,45.26,46.25,42.95,43.6,1154405,0
2016-12-12,42.89,43.63,42.07,42.5,355102,0
2016-12-13,43.11,43.82,42.79,43.37,604141,0
2016-12-14,43,44.16,42.92,43.6,632242,0
2016-12-15,43.79,45.1,43.36,44.46,618717,0
2016-12-16,44.94,45.89,44.728,45.48,860149,0
2016-12-19,45.6,46.43,45.5,46.39,666694,0
2016-12-20,46.63,47.3,46.195,47.14,973527,0
2016-12-21,47,48.28,46.731,48.08,849920,0
2016-12-22,48.07,48.46,46.83,46.99,577769,0
2016-12-23,47.05,47.47,46.36,46.64,402857,0
2016-12-27,46.67,47.5,46.6246,47.32,310518,0
2016-12-28,47.53,47.6481,45.79,46.14,396831,0
2016-12-29,46,46.605,45.62,45.76,337045,0
2016-12-30,45.99,45.99,44.21,44.62,479808,0
2017-01-03,45,45.63,43.87,44.68,473650,0
2017-01-04,44.98,45.36,44.56,44.67,408674,0
2017-01-05,44.68,45.515,44.01,44.37,442733,0
2017-01-06,44.42,44.69,44.05,44.25,249324,0
2017-01-09,44.34,46.12,44.18,44.71,656665,0
2017-01-10,45.21,45.98,44.9,45.59,1288548,0
2017-01-11,45.46,47.21,45.4,46.34,737317,0
2017-01-12,45.98,47.02,45.41,47.02,505048,0
2017-01-13,47.34,48.79,47.1316,47.64,744028,0
2017-01-17,47.17,47.7199,46.141,46.67,603724,0
2017-01-18,47.06,47.06,46.01,46.75,412507,0
2017-01-19,46.63,47.33,46.15,46.19,433293,0
2017-01-20,46.56,47.155,45.91,46.4,545910,0
2017-01-23,46.37,46.5978,45.67,45.9,409658,0
2017-01-24,46.27,46.95,45.64,46.51,709707,0
2017-01-25,47.18,47.49,46.62,46.68,406756,0
2017-01-26,47,47.21,45.93,46.25,495633,0
2017-01-27,46.47,46.92,45.98,46.62,305145,0
2017-01-30,46.08,46.49,44.85,46.31,521634,0
2017-01-31,45.81,45.99,45.2,45.82,505070,0
2017-02-01,46.59,47.3,46.02,47.24,605954,0
2017-02-02,46.46,48.14,46.46,47.49,599648,0
2017-02-03,47.86,48.02,47.5793,47.69,355970,0
2017-02-06,47.75,48.31,47.45,47.82,425144,0
2017-02-07,47.94,49.17,47.65,48.92,1738700,0
2017-02-08,51.28,51.28,45.33,48.94,3653055,0
2017-02-09,49.21,49.27,48.09,48.71,1265075,0
2017-02-10,49.16,49.21,47.61,47.75,798420,0
2017-02-13,48.18,48.19,47.06,47.38,699494,0
2017-02-14,47.12,48.49,46.881,48.33,719657,0
2017-02-15,48.25,50.16,48.003,49.76,1000177,0
2017-02-16,49.98,50.515,49.685,50.3,608122,0
2017-02-17,49.91,50.83,49.5,50.61,667821,0
2017-02-21,50.74,51.56,50.73,51.4,682653,0
2017-02-22,51.7,51.78,50.85,51.03,460477,0
2017-02-23,50.9,50.92,47.51,49.39,1281790,0
2017-02-24,48.1,48.7,47.4,48.68,880699,0
2017-02-27,48.5,48.765,47.38,47.5,1145677,0
2017-02-28,47.49,47.79,46.78,46.94,1154353,0
2017-03-01,47.48,47.8899,45.6,46.36,1149325,0
2017-03-02,46.21,46.88,45.69,45.88,639406,0
2017-03-03,45.9,46.85,45.53,46.77,909392,0
2017-03-06,46.18,46.77,45.12,45.42,924735,0
2017-03-07,45.11,45.76,45.005,45.12,969969,0
2017-03-08,45.23,45.8,44.22,44.4,1089735,0
2017-03-09,44.18,44.78,43.51,44.34,1020033,0
2017-03-10,44.65,45.2,43.11,43.71,1639144,0
2017-03-13,43.72,43.84,42.58,42.89,991811,0
2017-03-14,42.73,42.73,41.62,41.89,1009558,0
2017-03-15,41.92,43.92,41.81,43.63,1511715,0
2017-03-16,43.48,45.6,43.44,44.83,1644521,0
2017-03-17,45.17,46.2998,44.83,45.57,1342630,0
2017-03-20,45.57,46.59,44.92,46.4,872218,0
2017-03-21,46.57,46.84,44.44,44.59,978421,0
2017-03-22,44.72,45.57,44.175,45.55,700280,0
2017-03-23,45.39,46.51,45.39,45.65,873854,0
2017-03-24,46.02,47.16,46.02,46.83,754898,0
2017-03-27,45.98,46.95,45.21,46.78,575128,0
2017-03-28,46.43,48.59,46.43,48.01,1163274,0
2017-03-29,47.98,48.36,47.49,47.84,793376,0
2017-03-30,47.4,48.88,47.3632,48.86,870777,0
2017-03-31,48.75,49.09,48.47,48.82,831662,0
2017-04-03,48.98,49,46.77,47.3,695703,0
2017-04-04,46.96,47.69,46.76,47.29,1054445,0
2017-04-05,47.43,47.87,45.13,45.75,1053283,0
2017-04-06,45.63,46.81,45.07,46.41,926531,0
2017-04-07,46.43,47,46.095,46.4,926625,0
2017-04-10,46.31,46.63,45.7555,46.26,661856,0
2017-04-11,45.86,46.14,45.17,45.82,749129,0
2017-04-12,45.78,45.78,44.6,44.67,630991,0
2017-04-13,44.8,45.97,44.4,44.46,882946,0
2017-04-17,44.61,44.99,44.1,44.94,420660,0
2017-04-18,44.12,45.115,44.07,45.02,391469,0
2017-04-19,45.33,45.689,42.71,42.99,1651336,0
2017-04-20,43.46,44.3575,43.16,44.16,621467,0
2017-04-21,44.12,45.03,43.48,44.42,687459,0
2017-04-24,45.1,45.93,45,45.9,518373,0
2017-04-25,46.38,46.92,46,46.84,691287,0
2017-04-26,46.31,46.36,42.41,42.63,3225588,0
2017-04-27,43.07,43.76,42.5,43.08,1558474,0
2017-04-28,43.15,43.2797,41.16,41.42,1179641,0
2017-05-01,41.5,42.64,41.5,42.35,967561,0
2017-05-02,41.98,42.35,40.18,40.54,3193919,0
2017-05-03,34.65,36.74,33,36.16,12149755,0
2017-05-04,36,37.01,34.58,35.73,3783277,0
2017-05-05,36.11,36.65,35,36.61,1925934,0
2017-05-08,36.47,36.95,36.168,36.24,1240383,0
2017-05-09,36.5,37.9,36.35,37.86,1531131,0
2017-05-10,38.23,38.67,37.48,37.55,970021,0
2017-05-11,37.31,37.79,36.45,37.42,966021,0
2017-05-12,37.45,37.75,36.71,37.52,633510,0
2017-05-15,37.61,38.62,37.5,38.32,993250,0
2017-05-16,38.56,38.83,38.13,38.75,1135752,0
2017-05-17,38.01,38.3,36.05,36.18,1748555,0
2017-05-18,36.14,37.49,35.1,37.09,1107000,0
2017-05-19,37.5,38.98,37.25,38.39,1064571,0
2017-05-22,39.12,41.4,38.8,41.14,1761365,0
2017-05-23,41.11,41.85,40.06,40.45,1388403,0
2017-05-24,40.61,40.61,39.45,39.91,720299,0
2017-05-25,40.11,40.505,39.32,39.69,1029231,0
2017-05-26,39.5,40.61,38.9,40.56,857801,0
2017-05-30,40.35,40.79,40.2,40.73,712786,0
2017-05-31,40.95,40.97,39.57,39.68,1064103,0
2017-06-01,40.1,40.505,39.13,39.51,1214978,0
2017-06-02,39.74,39.9,39.09,39.24,653422,0
2017-06-05,39.06,39.78,38.4,39.37,916839,0
2017-06-06,39.03,41.74,38.81,40.71,1167933,0
2017-06-07,40.84,41.075,39.25,39.82,974047,0
2017-06-08,39.65,40,38.94,39.72,923480,0
2017-06-09,39.97,40.41,36.82,37.73,1425647,0
2017-06-12,36.88,37.74,35.575,37.29,993620,0
2017-06-13,37.96,38.32,36.53,37.21,545451,0
2017-06-14,37.42,37.44,36.09,36.71,714352,0
2017-06-15,35.87,36.46,35.56,36.18,910453,0
2017-06-16,35.98,36.65,35.75,36.62,896778,0
2017-06-19,37.28,38.24,37.1201,38.03,643015,0
2017-06-20,37.785,38.3,37.27,37.33,1196638,0
2017-06-21,37.67,38.44,37.41,37.52,689191,0
2017-06-22,37.54,37.98,37.03,37.55,494240,0
2017-06-23,37.66,39.25,37.52,38.97,852542,0
2017-06-26,39.43,39.45,37,37.12,1187042,0
2017-06-27,36.9,36.9553,35.11,35.58,1194814,0
2017-06-28,35.78,36.45,35.14,35.97,1195072,0
2017-06-29,35.86,35.86,33.3368,34.36,2211406,0
2017-06-30,34.51,34.95,33.86,34.3,901743,0
2017-07-03,34.57,35.31,33.77,33.87,420098,0
2017-07-05,34.17,35.25,33.88,34.18,941009,0
2017-07-06,33.74,34.7,33.6,34.58,971076,0
2017-07-07,34.88,36.51,34.87,36.39,1099393,0
2017-07-10,36.4,36.91,35.93,36.49,559350,0
2017-07-11,36.56,36.95,35.56,36.9,838174,0
2017-07-12,37.1,40.28,37.08,38.52,3593812,0
2017-07-13,38.55,39.19,38.01,38.48,1221283,0
2017-07-14,38.72,39.19,38,38.38,456315,0
2017-07-17,38.4,38.49,37.25,37.69,628192,0
2017-07-18,37.48,37.68,36.5,36.62,1340188,0
2017-07-19,36.97,38.55,36.12,37.85,1460496,0
2017-07-20,37.98,38.85,37.44,38.67,464127,0
2017-07-21,38.3,39.39,37.73,38.99,912171,0
2017-07-24,39.09,39.3,38.39,39.22,674072,0
2017-07-25,39.34,39.4,38.3,38.77,583539,0
2017-07-26,39.1,39.32,38.67,39.02,906880,0
2017-07-27,39.24,39.38,37,37.76,698156,0
2017-07-28,37.41,38.74,37.2898,38.07,341995,0
2017-07-31,38.32,38.48,37.57,38.4,462819,0
2017-08-01,38.66,39.37,37.94,39.32,577466,0
2017-08-02,37.5,37.6,35.1,35.76,2403360,0
2017-08-03,36.05,36.36,34.12,34.46,1602558,0
2017-08-04,33.86,34.85,33.86,34.69,1320326,0
2017-08-07,34.55,35.9,34.39,35.43,1863565,0
2017-08-08,36.5,39.29,34.7,36.53,3280241,0
2017-08-09,36.1,37.59,36.1,37.58,999533,0
2017-08-10,37.2,37.21,35.99,36.01,1176008,0
2017-08-11,35.73,36.61,35.63,36.19,821512,0
2017-08-14,36.75,37.58,36.52,37.28,603536,0
2017-08-15,37.36,37.4,36.83,37.27,382549,0
2017-08-16,37.32,37.45,35.97,36.84,957635,0
2017-08-17,36.39,36.68,35.19,35.3,674165,0
2017-08-18,35.09,35.3,34.73,35.11,622587,0
2017-08-21,35.2,35.36,33.93,34.39,495249,0
2017-08-22,34.71,35.14,34.2875,34.96,490955,0
2017-08-23,34.56,36.74,34.56,36.65,696969,0
2017-08-24,37.62,38.98,37.43,38.03,1864606,0
2017-08-25,38.5,38.9,37.59,37.98,697495,0
2017-08-28,38.1,38.319,37.6051,38.08,389461,0
2017-08-29,37.49,38.34,37.42,38.16,388078,0
2017-08-30,38.18,38.6,37.79,38.2,486023,0
2017-08-31,38.31,38.58,37.68,38.29,506327,0
2017-09-01,38.42,38.79,37.91,38.75,624710,0
2017-09-05,38.47,38.79,37.17,37.51,951742,0
2017-09-06,37.81,38.04,37.18,37.5,667919,0
2017-09-07,37.8,38,36.2,36.31,534733,0
2017-09-08,36.12,37.01,35.8,36.05,480386,0
2017-09-11,36.41,37.98,36.34,37.98,513346,0
2017-09-12,38.15,39.07,38.05,38.91,667086,0
2017-09-13,38.8,39.89,38.49,39.74,712781,0
2017-09-14,39.62,39.73,38.38,38.6,724231,0
2017-09-15,38.67,40.26,38.48,40.19,986902,0
2017-09-18,40.27,40.989,39.76,39.83,653830,0
2017-09-19,39.96,40.075,38.99,39,398923,0
2017-09-20,38.97,39.13,37.84,38.23,515095,0
2017-09-21,38.23,38.61,37.57,37.76,388012,0
2017-09-22,37.45,38.46,37.45,38.4,343006,0
2017-09-25,38.09,38.24,37.07,37.87,463118,0
2017-09-26,38.27,38.85,38,38.19,536441,0
2017-09-27,38.71,40.05,38.47,39.48,846203,0
2017-09-28,39.29,39.74,38.85,39.42,271111,0
2017-09-29,39.77,39.77,39.06,39.69,339205,0
2017-10-02,39.89,40.08,39.48,40.06,506695,0
2017-10-03,40.05,40.73,39.795,40.04,362625,0
2017-10-04,39.89,40.305,39.5,39.99,539491,0
2017-10-05,39.59,39.96,38.32,38.5,1754820,0
2017-10-06,38.32,40,38.26,39.41,595637,0
2017-10-09,39.58,40,39.14,39.35,196066,0
2017-10-10,39.65,39.65,38.86,39.01,378611,0
2017-10-11,38.94,39.38,38.82,38.86,495627,0
2017-10-12,38.78,39.12,38.22,38.29,492777,0
2017-10-13,38.49,38.49,36.85,37.45,1044799,0
2017-10-16,37.35,37.44,35.18,36.25,1584179,0
2017-10-17,35.75,36.83,35.58,36.53,931434,0
2017-10-18,36.7,37.77,35.51,37.5,986800,0
2017-10-19,36.89,37.51,36.47,37.25,1162514,0
2017-10-20,37.44,37.815,36.71,37.17,658349,0
2017-10-23,37.4,38.17,36.95,38.13,527860,0
2017-10-24,38.37,39.28,38.161,38.94,677090,0
2017-10-25,38.65,39.08,37.61,38.38,546134,0
2017-10-26,38.65,38.89,38.08,38.33,570278,0
2017-10-27,39.05,39.08,37.84,38.44,737387,0
2017-10-30,38.44,40.26,38.16,40.2,970699,0
2017-10-31,40.26,41.44,40.06,40.98,1322787,0
2017-11-01,40.35,42.54,40,41.15,1940767,0
2017-11-02,40.65,40.65,37.4,38.47,2114023,0
2017-11-03,38.48,40.05,37.48,40,1144468,0
2017-11-06,40,41,39.88,40.34,743945,0
2017-11-07,39.95,40.39,39.49,39.49,661489,0
2017-11-08,39.45,40.88,39.07,40.79,500527,0
2017-11-09,40.12,40.725,39.65,40.67,614805,0
2017-11-10,40.77,41.66,40.49,40.86,528924,0
