Date,Open,High,Low,Close,Volume,OpenInt
2011-06-17,13,13.6,12.16,13.4,4813879,0
2011-06-20,13.43,15.39,13.27,14.61,3072906,0
2011-06-21,15.24,15.35,13.27,13.5,3317162,0
2011-06-22,14.07,14.18,13.02,13.34,2030061,0
2011-06-23,13.3,14.12,13.08,14,1486097,0
2011-06-24,14.4,15.37,14.02,15.37,1442425,0
2011-06-27,15.55,17.19,15.55,16.52,2410216,0
2011-06-28,17.18,18,16.95,17.5,2067197,0
2011-06-29,18.5,18.94,17.12,17.5,2409292,0
2011-06-30,18.51,19,18,18.91,1322561,0
2011-07-01,19.46,21.2,18.97,20.04,3383385,0
2011-07-05,20.45,20.45,18.7,19.02,1555829,0
2011-07-06,18.9,19,17.61,18.37,2101336,0
2011-07-07,19.07,19.25,18.63,18.98,1051651,0
2011-07-08,18.34,19.6,18.3,19.27,1128388,0
2011-07-11,18.78,19.79,18.38,19.26,1082482,0
2011-07-12,19.1,19.1,17.97,18.05,840764,0
2011-07-13,18.47,18.58,17.66,17.93,777943,0
2011-07-14,17.97,18.13,16.65,17.79,1678273,0
2011-07-15,18.05,18.25,17.15,17.78,805632,0
2011-07-18,17.13,17.52,16.67,16.95,1021966,0
2011-07-19,16.98,17.37,16.84,17.23,436634,0
2011-07-20,17.63,17.95,17,17.8,668263,0
2011-07-21,18.15,19.06,17.96,18.76,892880,0
2011-07-22,18.6,18.6,17.85,18.03,554906,0
2011-07-25,18.75,18.75,17.5,17.81,1069449,0
2011-07-26,18,18.13,17.2,17.28,834180,0
2011-07-27,17.2,17.25,16.5,16.62,532702,0
2011-07-28,16.58,16.85,15.88,16.18,979964,0
2011-07-29,15.95,15.97,14.68,15.09,2522556,0
2011-08-01,16.43,16.7,13.7,14.32,3149598,0
2011-08-02,14.3,14.37,13.51,13.96,1442637,0
2011-08-03,14.13,14.13,13,13.41,1929290,0
2011-08-04,13.24,13.95,13.13,13.63,1470122,0
2011-08-05,14.08,14.17,13.2,13.52,853016,0
2011-08-08,12.63,13,12.25,12.49,1277986,0
2011-08-09,12.79,13.22,11,11.73,1763462,0
2011-08-10,11.87,11.97,11.18,11.8,480383,0
2011-08-11,12.43,12.77,12.05,12.24,560931,0
2011-08-12,12.78,12.89,12.2,12.77,437348,0
2011-08-15,13.45,13.5,12.88,13.27,435334,0
2011-08-16,13.46,14.09,13.05,13.79,653693,0
2011-08-17,14.25,14.55,14,14.47,582586,0
2011-08-18,13.94,14.15,12.14,12.91,1035143,0
2011-08-19,12.63,13.48,12.51,13.02,725967,0
2011-08-22,13.59,13.59,11.63,12.15,1416441,0
2011-08-23,12.69,12.69,11.25,12.1,654612,0
2011-08-24,12.08,12.41,11.9,12.07,695713,0
2011-08-25,12.15,12.49,11.42,12.47,1640382,0
2011-08-26,13.14,13.9,12.7,13.41,3638181,0
2011-08-29,14.02,14.2,13.42,13.8,1028693,0
2011-08-30,13.91,14.1,13.45,13.8,584626,0
2011-08-31,13.98,14,12.82,13.2,1165280,0
2011-09-01,13.31,13.31,12.55,12.79,683749,0
2011-09-02,12.43,12.56,11.9,12.07,647302,0
2011-09-06,11.75,12.26,11.7,12.12,519975,0
2011-09-07,12.36,12.58,12.3,12.37,498223,0
2011-09-08,12.28,12.31,11.01,11.02,1628508,0
2011-09-09,11.15,11.55,10.33,10.38,1534211,0
2011-09-12,10.4,10.49,9.33,9.87,1632297,0
2011-09-13,9.9,10.45,9.9,10.22,1016046,0
2011-09-14,10.33,10.49,9.99,10.19,635350,0
2011-09-15,10.02,10.39,9.94,10.29,786637,0
2011-09-16,10.25,10.45,10.08,10.21,548516,0
2011-09-19,9.88,10.92,9.8,10.82,780509,0
2011-09-20,10.9,10.95,10.42,10.51,640158,0
2011-09-21,10.39,10.61,9.8,10.01,827734,0
2011-09-22,9.8,10.24,9.68,10.05,1226433,0
2011-09-23,10.5,11.19,10.28,10.75,889772,0
2011-09-26,11.1,11.4,10.76,11.4,656007,0
2011-09-27,11.95,12.24,11.66,12.09,765432,0
2011-09-28,12.19,12.82,12.17,12.82,772122,0
2011-09-29,12.98,13.6,12.56,13.28,1078537,0
2011-09-30,13.03,14.65,12.3,14.65,2210898,0
2011-10-03,15.98,15.98,12.25,13.35,888365,0
2011-10-04,13.48,13.48,11.7,12.5,752611,0
2011-10-05,12.5,12.52,12.01,12.15,310750,0
2011-10-06,12.05,13.2,12.05,13.18,575674,0
2011-10-07,13.18,13.4,12.6,13.11,409517,0
2011-10-10,13.33,13.6,13.1,13.43,326652,0
2011-10-11,13.26,14.49,13.11,14.28,475493,0
2011-10-12,14.5,14.75,14.06,14.14,573819,0
2011-10-13,14.1,15,14.07,14.76,653111,0
2011-10-14,15,15.66,14.91,15.3,1016074,0
2011-10-17,15.45,15.75,14.96,15.23,670954,0
2011-10-18,15.7,15.97,14.81,15.28,663955,0
2011-10-19,15.25,15.55,14.7,14.79,471042,0
2011-10-20,14.81,15.29,14.79,15.05,344238,0
2011-10-21,15.59,15.59,14.82,15.13,471994,0
2011-10-24,15.16,15.37,14.93,15.03,355622,0
2011-10-25,14.95,15.04,14.11,14.22,626058,0
2011-10-26,14.31,14.44,13.75,14.03,389691,0
2011-10-27,14.99,14.99,14.44,14.82,451316,0
2011-10-28,14.73,15.16,14.51,15.13,292853,0
2011-10-31,15,15.97,14.97,15.8,627474,0
2011-11-01,15.31,15.64,14.31,14.47,598535,0
2011-11-02,14.97,15.2,14.55,14.82,324650,0
2011-11-03,15,15.35,14.68,15.29,294399,0
2011-11-04,15.28,15.44,15.02,15.22,181264,0
2011-11-07,15.25,15.35,14.99,15.07,156517,0
2011-11-08,15.28,15.72,14.97,15.62,280037,0
2011-11-09,15.3,15.89,15.07,15.39,421645,0
2011-11-10,15.45,15.47,14.39,14.81,650552,0
2011-11-11,14.92,14.96,13.52,13.75,681957,0
2011-11-14,13.8,13.92,12.45,12.7,884992,0
2011-11-15,12.62,12.95,12.12,12.81,579138,0
2011-11-16,12.74,12.76,12.1,12.16,499655,0
2011-11-17,12.27,12.55,12.11,12.26,460735,0
2011-11-18,12.5,12.95,12.35,12.88,618275,0
2011-11-21,12.62,12.69,12.01,12.52,761660,0
2011-11-22,12.52,12.59,11.65,11.85,1353024,0
2011-11-23,11.26,11.59,10.31,10.51,2165238,0
2011-11-25,11.49,12,10.56,10.78,400675,0
2011-11-28,11.49,11.67,10.35,10.52,923943,0
2011-11-29,10.6,10.6,9.61,9.85,1035075,0
2011-11-30,10.11,10.2,9.53,10.18,966749,0
2011-12-01,10.39,10.64,10.16,10.4,663101,0
2011-12-02,10.6,11.25,10.44,10.78,897688,0
2011-12-05,11.62,11.65,10.87,11,516048,0
2011-12-06,11.25,11.25,10.19,10.27,842044,0
2011-12-07,10.3,10.6,9.91,10.47,767199,0
2011-12-08,10.29,10.65,10.23,10.43,598730,0
2011-12-09,10.39,10.4,9.66,9.9,4471353,0
2011-12-12,9.35,10,9.15,9.93,7600296,0
2011-12-13,10.03,10.86,10.02,10.57,2930060,0
2011-12-14,10.45,10.67,9.91,10.22,1489035,0
2011-12-15,10.87,10.87,10.22,10.47,1189690,0
2011-12-16,10.36,10.68,10.27,10.55,2418551,0
2011-12-19,10.59,10.6,9.88,9.99,2908279,0
2011-12-20,10.1,10.2,10,10.14,1212297,0
2011-12-21,9.99,10.01,9.64,9.79,1123003,0
2011-12-22,9.77,9.99,9.75,9.83,933192,0
2011-12-23,9.82,10.08,9.82,10.01,1107697,0
2011-12-27,10.06,10.35,9.79,10.17,703858,0
2011-12-28,10.13,10.13,9.91,10.01,337563,0
2011-12-29,10,10.09,9.92,10,516889,0
2011-12-30,10,10.05,9.84,10.01,768721,0
2012-01-03,10.23,10.49,9.93,10.35,2352780,0
2012-01-04,10.25,10.34,9.98,10.12,826444,0
2012-01-05,10.37,10.82,10.2,10.54,1770864,0
2012-01-06,10.55,10.57,9.95,10.01,2003537,0
2012-01-09,10.15,10.56,9.93,10.46,1783573,0
2012-01-10,10.9,11.6,10.87,11.48,2115597,0
2012-01-11,11.85,12.93,11.56,12.45,4605824,0
2012-01-12,12.66,12.66,11.66,11.92,2073157,0
2012-01-13,11.83,12.11,11.55,12.01,1248840,0
2012-01-17,12.31,12.32,11.9,12.08,1740677,0
2012-01-18,12.37,13.18,12.1,12.98,2340103,0
2012-01-19,13.27,13.28,12.6,13.26,1853660,0
2012-01-20,13.13,13.87,12.9,13.82,1845160,0
2012-01-23,13.9,13.9,12.93,13.22,2461180,0
2012-01-24,13.04,13.18,12.45,12.87,1066251,0
2012-01-25,12.75,12.98,12.4,12.82,805518,0
2012-01-26,12.8,13.3,12.77,12.94,1051991,0
2012-01-27,12.9,14,12.75,13.91,2155751,0
2012-01-30,13.5,13.76,13.47,13.66,1052798,0
2012-01-31,13.73,13.9,13.1,13.19,1054687,0
2012-02-01,13.39,13.49,12.8,12.89,1866200,0
2012-02-02,12.86,13.52,12.79,13.32,1879512,0
2012-02-03,13.52,13.88,13.31,13.81,2297350,0
2012-02-06,13.75,14.75,13.68,14.48,4716244,0
2012-02-07,14.72,14.72,14.04,14.24,2057227,0
2012-02-08,14.43,14.43,13.26,13.92,2800013,0
2012-02-09,13.76,13.86,13.08,13.21,2795890,0
2012-02-10,13.15,13.47,12.6,13.37,2050598,0
2012-02-13,13.5,13.6,12.97,13.11,1244727,0
2012-02-14,13.06,13.6,12.8,13.31,1681570,0
2012-02-15,13.34,13.64,13.03,13.13,2416323,0
2012-02-16,13.05,13.31,12.7,12.82,1836807,0
2012-02-17,12.85,13.1,12.75,12.88,1146395,0
2012-02-21,12.92,13.1,12.74,12.9,1048884,0
2012-02-22,12.85,12.89,12.27,12.33,1321059,0
2012-02-23,12.32,13.12,12.2,13.02,1762708,0
2012-02-24,13.19,13.2,12.77,12.88,1112827,0
2012-02-27,12.72,13.08,12.63,12.87,1194834,0
2012-02-28,13.05,13.05,12.54,12.74,1587183,0
2012-02-29,12.68,13.24,12.68,13.06,2147858,0
2012-03-01,13.13,13.75,13.03,13.59,2570237,0
2012-03-02,13.54,14.38,13.2,13.9,3172459,0
2012-03-05,14.5,15.25,14.03,14.66,9048755,0
2012-03-06,14.49,14.65,14.05,14.27,7102471,0
2012-03-07,10.94,11.3,10.53,10.86,16008547,0
2012-03-08,11,11.04,10.58,10.73,5218445,0
2012-03-09,10.84,11.6,10.71,11.5,6352684,0
2012-03-12,11.43,11.6,10.94,10.99,4363168,0
2012-03-13,11,11.18,10.65,10.83,6313825,0
2012-03-14,10.76,10.9,10.64,10.65,2854054,0
2012-03-15,10.65,10.83,10.4,10.45,3578410,0
2012-03-16,10.36,10.48,10.2,10.32,3112075,0
2012-03-19,10.16,10.8,10.08,10.61,3710381,0
2012-03-20,10.64,10.72,10.48,10.56,1615400,0
2012-03-21,10.57,10.84,10.55,10.72,1944198,0
2012-03-22,10.72,10.79,10.59,10.63,1622118,0
2012-03-23,10.64,10.69,10.55,10.56,1825981,0
2012-03-26,10.67,10.67,10.4,10.53,3027931,0
2012-03-27,10.6,10.65,10.42,10.48,3024699,0
2012-03-28,10.55,10.56,10.1,10.17,2257609,0
2012-03-29,10.1,10.18,9.62,10.03,6122927,0
2012-03-30,10.21,10.43,10.07,10.21,1937908,0
2012-04-02,10.21,10.27,10,10.15,2630910,0
2012-04-03,10.37,10.6,10.29,10.47,2976201,0
2012-04-04,10.28,10.34,10.05,10.05,1932357,0
2012-04-05,9.87,10.02,9.62,9.95,3030456,0
2012-04-09,9.71,9.79,9.03,9.18,4706855,0
2012-04-10,9.14,9.16,8.6,8.63,6029440,0
2012-04-11,8.75,8.84,8.54,8.61,2326166,0
2012-04-12,8.61,9.16,8.56,8.98,2390608,0
2012-04-13,8.95,8.98,8.61,8.66,1842651,0
2012-04-16,8.71,8.78,8.12,8.27,3579933,0
2012-04-17,8.37,8.5,8.13,8.18,2324206,0
2012-04-18,8.12,8.17,7.83,8.06,2835762,0
2012-04-19,8.2,8.91,7.95,8.69,3775146,0
2012-04-20,8.82,8.84,8.29,8.29,2021134,0
2012-04-23,8.18,8.9,8.03,8.56,3688345,0
2012-04-24,8.56,8.73,8.43,8.53,2018761,0
2012-04-25,8.6,8.79,8.53,8.57,1408755,0
2012-04-26,8.55,8.6,8.38,8.57,1117990,0
2012-04-27,8.55,8.95,8.5,8.88,1504764,0
2012-04-30,8.86,8.89,8.52,8.6,1297133,0
2012-05-01,8.53,8.82,8.52,8.56,1364619,0
2012-05-02,8.64,8.83,8.5,8.73,1179212,0
2012-05-03,8.73,8.73,8.51,8.62,1146104,0
2012-05-04,8.56,8.83,8.5,8.75,1375661,0
2012-05-07,8.65,8.77,8.55,8.63,971594,0
2012-05-08,8.6,9.45,8.51,9.39,4114744,0
2012-05-09,9.21,9.43,8.85,9.05,2715248,0
2012-05-10,9.12,9.88,9.12,9.74,2395924,0
2012-05-11,9.61,9.8,9.15,9.26,1642295,0
2012-05-14,9.24,9.85,9.15,9.82,1952600,0
2012-05-15,9.86,10.9,9.77,10.83,5755230,0
2012-05-16,10.9,11.38,10.65,11.37,4001594,0
2012-05-17,11.49,11.5,10,10.52,3050072,0
2012-05-18,10.6,10.6,9.73,9.77,3389529,0
2012-05-21,9.76,10.24,9.32,10.07,3296047,0
2012-05-22,10.1,10.4,9.73,9.98,1722321,0
2012-05-23,9.94,10.42,9.81,10.33,3908996,0
2012-05-24,12.09,12.3,11.38,11.6,12884414,0
2012-05-25,11.36,11.79,11.32,11.79,2591558,0
2012-05-29,11.58,11.7,10.48,10.59,7592381,0
2012-05-30,10.41,10.6,10.11,10.57,2484694,0
2012-05-31,10.69,10.74,10.16,10.74,6916280,0
2012-06-01,10.46,10.56,9.78,9.96,3061775,0
2012-06-04,10.39,10.5,9.92,10,2932184,0
2012-06-05,10.01,10.4,9.9,10.28,1945106,0
2012-06-06,10.48,11.04,10.41,10.97,3699692,0
2012-06-07,10.97,11.6,10.58,10.69,2542880,0
2012-06-08,10.81,11.18,10.5,11.05,2307148,0
2012-06-11,11.04,11.5,10.88,11.15,2163628,0
2012-06-12,11.03,11.08,10.27,10.49,4489706,0
2012-06-13,10.34,10.41,9.7,9.9,5418006,0
2012-06-14,10.03,10.58,9.85,10.42,3654295,0
2012-06-15,10.39,10.75,10.31,10.71,2127427,0
2012-06-18,10.58,11.5,10.42,11.47,3597595,0
2012-06-19,10.72,11.5,10.67,11.45,5290032,0
2012-06-20,11.36,12.11,11.33,11.79,5239917,0
2012-06-21,11.68,11.69,10.64,10.84,4214793,0
2012-06-22,11.01,11.24,10.75,10.86,6818256,0
2012-06-25,10.61,10.64,10.35,10.49,1550249,0
2012-06-26,10.49,10.8,10.35,10.36,1237017,0
2012-06-27,10.28,10.59,10,10.27,2015775,0
2012-06-28,10.32,10.46,10.01,10.13,1997338,0
2012-06-29,10.34,10.98,10.3,10.87,2123783,0
2012-07-02,11.22,11.24,10.5,10.7,1986472,0
2012-07-03,10.68,10.71,10.4,10.64,1236571,0
2012-07-05,10.65,10.99,10.45,10.86,1522793,0
2012-07-06,10.7,10.98,10.59,10.73,1392796,0
2012-07-09,10.6,10.83,10.2,10.27,1812324,0
2012-07-10,10.31,10.33,9.56,9.93,4419403,0
2012-07-11,9.97,10.19,9.9,9.95,2469297,0
2012-07-12,9.88,10.82,9.75,10.37,8309930,0
2012-07-13,10.42,10.88,10.29,10.49,2467323,0
2012-07-16,10.49,10.88,10.31,10.55,2208000,0
2012-07-17,10.56,10.66,10.18,10.52,1666592,0
2012-07-18,10.47,10.84,10.33,10.72,1362928,0
2012-07-19,10.31,10.77,10.23,10.31,2323090,0
2012-07-20,10.19,10.57,9.97,10.56,2635695,0
2012-07-23,10.34,10.36,9.8,9.85,2689460,0
2012-07-24,9.84,9.93,9.37,9.59,2900609,0
2012-07-25,9.61,9.75,9.41,9.44,1696662,0
2012-07-26,9.44,9.49,9,9.36,3266483,0
2012-07-27,9.38,10.5,9.05,10.03,3238358,0
2012-07-30,10,10.01,9.5,9.59,1533220,0
2012-07-31,9.54,9.94,9.32,9.87,2023107,0
2012-08-01,9.91,10.93,9.35,9.48,9320378,0
2012-08-02,9.4,9.61,9.11,9.12,2391476,0
2012-08-03,9.43,9.64,9.15,9.55,2238175,0
2012-08-06,9.54,9.95,9.35,9.79,1582206,0
2012-08-07,10.16,10.25,9.9,10.12,2762868,0
2012-08-08,10.07,10.37,9.95,10.33,1924390,0
2012-08-09,10.15,10.3,10.04,10.08,899296,0
2012-08-10,10.05,10.26,9.85,10.11,1074565,0
2012-08-13,9.74,10.03,9.52,9.64,2873069,0
2012-08-14,9.67,9.82,9.19,9.29,3522239,0
2012-08-15,9.27,9.43,9.17,9.3,1973402,0
2012-08-16,9.21,9.78,9.2,9.71,3435077,0
2012-08-17,9.71,9.71,9.31,9.38,1568137,0
2012-08-20,9.35,9.46,9.25,9.34,1602013,0
2012-08-21,9.35,9.75,9.3,9.64,2178509,0
2012-08-22,9.6,9.95,9.51,9.94,2442663,0
2012-08-23,9.92,10.04,9.78,9.85,1739840,0
2012-08-24,9.72,9.99,9.49,9.97,2636446,0
2012-08-27,10,10.17,9.88,10.05,2342113,0
2012-08-28,10.03,10.55,9.91,10.18,3463237,0
2012-08-29,10.34,10.49,9.87,10.08,9248991,0
2012-08-30,11.54,12.43,11.47,11.52,40615041,0
2012-08-31,11.7,12.05,11.47,11.99,8076255,0
2012-09-04,11.94,12.37,11.62,12.27,4750161,0
2012-09-05,12.28,12.29,11.77,12.27,5957947,0
2012-09-06,12.37,12.57,12.1,12.57,5684112,0
2012-09-07,10.53,10.97,9.95,10.47,24045758,0
2012-09-10,10.63,10.83,9.76,9.83,12933537,0
2012-09-11,9.82,10.02,9.64,9.91,8274358,0
2012-09-12,10.03,10.55,9.41,9.97,11178799,0
2012-09-13,10.09,10.6,10.09,10.58,6986687,0
2012-09-14,10.61,11.48,10.6,11.35,7844480,0
2012-09-17,11.12,11.24,10.62,10.72,4735200,0
2012-09-18,10.56,10.6,10.18,10.2,5842371,0
2012-09-19,10.28,11.12,10.12,10.58,5863011,0
2012-09-20,10.7,11,10.4,10.58,4984297,0
2012-09-21,10.57,10.61,10.33,10.5,4548136,0
2012-09-24,10.49,11.27,10.49,10.89,5681015,0
2012-09-25,10.9,10.95,10.32,10.38,3406818,0
2012-09-26,10.37,10.53,10.13,10.41,3211614,0
2012-09-27,10.48,11.02,10.45,10.96,3246094,0
2012-09-28,10.93,11.25,10.78,10.95,5471375,0
2012-10-01,10.95,11.15,10.45,10.46,2873577,0
2012-10-02,10.6,10.6,10.25,10.33,3567322,0
2012-10-03,10.3,10.61,10.19,10.53,3942827,0
2012-10-04,10.69,10.75,10.39,10.6,2170531,0
2012-10-05,10.58,10.71,10.21,10.29,2229499,0
2012-10-08,10.33,10.36,10.13,10.19,1931367,0
2012-10-09,10.23,10.23,9.79,9.83,2869946,0
2012-10-10,9.83,9.98,9.36,9.49,3769655,0
2012-10-11,9.56,9.61,9.2,9.5,2768401,0
2012-10-12,9.62,9.75,9.37,9.4,1617454,0
2012-10-15,9.35,9.36,8.99,9.11,3472219,0
2012-10-16,9.17,9.2,8.75,8.75,5667618,0
2012-10-17,8.85,9.38,8.64,9.35,6159347,0
2012-10-18,9.2,9.38,8.94,9.37,4666226,0
2012-10-19,9.26,9.35,9.02,9.1,3653573,0
2012-10-22,9.13,9.2,8.94,9.1,2547152,0
2012-10-23,9.03,10.1,8.95,9.86,7559969,0
2012-10-24,9.79,9.92,9.18,9.29,4057903,0
2012-10-25,9.29,9.55,7.32,8.2,16708662,0
2012-10-26,8.48,8.78,7.95,8.16,10392289,0
2012-10-31,8.18,8.63,8.18,8.42,3898176,0
2012-11-01,8.31,8.55,8.3,8.39,3039293,0
2012-11-02,8.36,8.49,8.15,8.25,2651849,0
2012-11-05,8.17,8.41,8.05,8.37,2093539,0
2012-11-06,8.31,8.61,8.26,8.4,2617259,0
2012-11-07,8.3,8.55,7.95,8.24,2990868,0
2012-11-08,8.25,8.25,7.78,7.81,2127103,0
2012-11-09,7.79,7.98,7.65,7.69,2120641,0
2012-11-12,7.71,7.94,7.68,7.84,1754107,0
2012-11-13,7.77,7.85,7.64,7.66,2242329,0
2012-11-14,7.61,7.66,7.19,7.31,3593790,0
2012-11-15,7.35,7.5,7.26,7.36,3187425,0
2012-11-16,7.4,7.42,7.08,7.18,2526700,0
2012-11-19,7.31,7.54,7.19,7.51,3201091,0
2012-11-20,7.55,8.07,7.47,7.57,7238418,0
2012-11-21,7.44,7.88,7.4,7.8,2875661,0
2012-11-23,7.94,8.05,7.75,7.84,1567556,0
2012-11-26,7.8,8.62,7.65,8.58,5768914,0
2012-11-27,8.48,8.7,8.17,8.44,4848543,0
2012-11-28,8.22,8.44,7.98,8.18,3641991,0
2012-11-29,8.32,9.11,8.19,8.79,7488381,0
2012-11-30,8.81,8.85,8.53,8.72,5136452,0
2012-12-03,8.79,9.06,8.75,8.96,6192293,0
2012-12-04,9.01,9.5,8.96,9.45,15784445,0
2012-12-05,7.99,8.36,7.53,7.8,23562825,0
2012-12-06,7.86,8.01,7.85,7.87,7772179,0
2012-12-07,7.93,8.03,7.75,7.97,5430976,0
2012-12-10,7.95,8.02,7.84,7.99,3780087,0
2012-12-11,7.91,8.02,7.85,7.95,4903300,0
2012-12-12,7.95,8.46,7.9,8.3,8719249,0
2012-12-13,8.3,8.7,8.14,8.59,5757204,0
2012-12-14,8.56,8.67,8.43,8.55,4635071,0
2012-12-17,8.55,8.86,8.46,8.78,3804241,0
2012-12-18,8.78,9.31,8.76,9.18,6332573,0
2012-12-19,9.24,9.5,9.17,9.46,6267009,0
2012-12-20,9.4,9.46,8.88,8.93,4737235,0
2012-12-21,8.75,9.05,8.39,8.97,3861870,0
2012-12-24,8.95,9.06,8.81,8.98,2460206,0
2012-12-26,9.03,9.25,8.91,9,3516099,0
2012-12-27,8.99,9.08,8.53,8.9,2898908,0
2012-12-28,8.82,9.08,8.82,9.01,2745464,0
2012-12-31,8.83,9.41,8.78,9.18,4403969,0
2013-01-02,9.4,9.51,9.11,9.49,7060439,0
2013-01-03,9.41,10.03,9.34,10,5832624,0
2013-01-04,9.91,10.56,9.6,10.45,8093727,0
2013-01-07,10.35,10.67,10.28,10.5,5853442,0
2013-01-08,10.56,10.57,10,10.14,4358845,0
2013-01-09,10.13,10.65,10.08,10.63,5679652,0
2013-01-10,10.66,11.03,10.46,10.86,5312229,0
2013-01-11,10.85,11.09,10.75,11.02,6203131,0
2013-01-14,11.07,11.18,10.81,11.07,2950390,0
2013-01-15,11.1,11.1,10.61,10.8,4397596,0
2013-01-16,10.86,11.06,10.76,10.85,3068353,0
2013-01-17,10.57,10.95,10.1,10.85,6494882,0
2013-01-18,10.77,10.85,10.52,10.56,3661665,0
2013-01-22,10.6,10.89,10.43,10.81,3234645,0
2013-01-23,10.76,10.96,10.64,10.95,2449100,0
2013-01-24,11.01,11.35,10.94,11.08,3629103,0
2013-01-25,11.12,11.9,11.01,11.54,5435265,0
2013-01-28,11.52,11.77,11.5,11.59,3407626,0
2013-01-29,10.96,11.39,10.82,11.36,5113713,0
2013-01-30,11.35,11.62,11.29,11.46,3504663,0
2013-01-31,11.43,11.77,11.33,11.52,3351112,0
2013-02-01,11.55,11.81,11.33,11.45,3958168,0
2013-02-04,11.41,11.67,11.24,11.42,3248509,0
2013-02-05,11.46,11.75,10.92,11.36,6151792,0
2013-02-06,11.21,11.87,11.13,11.8,5463663,0
2013-02-07,11.78,11.78,11.42,11.51,3422550,0
2013-02-08,11.6,11.71,11.51,11.64,2440502,0
2013-02-11,11.58,11.94,11.52,11.85,3922951,0
2013-02-12,11.8,12.23,11.8,12.22,4173535,0
2013-02-13,12.13,12.46,11.92,12.09,3136544,0
2013-02-14,12.12,12.77,12.02,12.66,5525754,0
2013-02-15,12.58,13.16,12.58,12.98,4099868,0
2013-02-19,13.01,13.5,12.85,13.2,5666186,0
2013-02-20,13.1,13.12,11.98,12.12,5284657,0
2013-02-21,12.18,12.19,11.48,11.76,5996895,0
2013-02-22,12.01,12.18,11.66,12.11,4052505,0
2013-02-25,11.95,12.28,11.68,11.81,3900246,0
2013-02-26,11.9,12.3,11.88,12.23,2684289,0
2013-02-27,12.2,12.93,12.2,12.74,4704812,0
2013-02-28,12,12.66,11.92,12.2,7499149,0
2013-03-01,12.22,12.33,11.96,12.3,4640780,0
2013-03-04,12.33,12.4,11.96,12,4215012,0
2013-03-05,12.23,12.5,11.8,11.81,6133864,0
2013-03-06,11.97,11.99,11.54,11.67,6962368,0
2013-03-07,11.78,12.16,11.64,11.73,14276456,0
2013-03-08,14.63,14.7,13.49,13.79,37818744,0
2013-03-11,13.43,13.96,13.37,13.74,14928245,0
2013-03-12,13.69,13.9,13.32,13.82,8567773,0
2013-03-13,13.93,14.35,13.78,14.27,7223100,0
2013-03-14,14.24,14.41,13.85,14.1,6794418,0
2013-03-15,14.1,14.27,14,14.1,4339089,0
2013-03-18,13.79,13.94,13.55,13.82,4339071,0
2013-03-19,13.97,13.98,13.52,13.72,3686051,0
2013-03-20,13.75,13.95,13.53,13.68,2740539,0
2013-03-21,13.72,13.72,13.18,13.29,4580235,0
2013-03-22,13.37,13.66,13.23,13.35,3069891,0
2013-03-25,13.53,13.83,13.4,13.64,3196668,0
2013-03-26,13.65,13.93,13.52,13.85,2762369,0
2013-03-27,13.59,14.32,13.59,14.02,5556907,0
2013-03-28,14,14.2,13.92,14.16,2853679,0
2013-04-01,14.02,14.06,13.32,13.67,5769508,0
2013-04-02,13.81,13.96,13.48,13.64,3527528,0
2013-04-03,13.62,13.64,13.16,13.44,4391702,0
2013-04-04,13.45,13.91,13.3,13.87,3658467,0
2013-04-05,13.52,13.52,12.73,12.82,7583586,0
2013-04-08,12.9,13.1,12.66,12.88,2983759,0
2013-04-09,13.03,13.15,12.76,12.91,2738436,0
2013-04-10,12.75,13.56,12.69,13.44,3986137,0
2013-04-11,13.49,14.03,13.33,13.87,4810290,0
2013-04-12,13.49,13.83,13.36,13.48,5538304,0
2013-04-15,13.41,13.59,13,13.15,3680671,0
2013-04-16,13.46,13.5,13.22,13.46,2748507,0
2013-04-17,13.31,13.41,13.08,13.25,2557999,0
2013-04-18,13.21,13.58,12.76,12.85,5443835,0
2013-04-19,12.86,13.3,12.81,13.2,4131083,0
2013-04-22,13.25,13.25,12.94,13.12,2288152,0
2013-04-23,13.19,13.85,13.18,13.67,3486965,0
2013-04-24,13.72,14.22,13.69,13.99,3823746,0
2013-04-25,13.99,14.14,13.64,13.88,2759225,0
2013-04-26,13.86,14.35,13.86,14.02,3364263,0
2013-04-29,14,14.1,13.74,13.82,2180799,0
2013-04-30,13.8,14.15,13.8,13.93,3425196,0
2013-05-01,13.85,14.3,13.82,14.25,3048822,0
2013-05-02,14.33,15.21,14.15,14.54,7739407,0
2013-05-03,14.75,15,14.6,14.66,2602758,0
2013-05-06,14.69,14.91,14.59,14.68,2247251,0
2013-05-07,14.75,14.8,13.8,13.94,7289040,0
2013-05-08,13.88,14.49,13.8,14.36,3891026,0
2013-05-09,14.49,15.66,14.45,15.08,12186842,0
2013-05-10,15,15.59,14.94,15.58,3580088,0
2013-05-13,15.65,16.42,15.55,15.68,6801277,0
2013-05-14,15.78,16.86,15.77,16.75,5787977,0
2013-05-15,16.45,17.05,16.23,16.57,7408781,0
2013-05-16,16.88,17.16,16.39,16.48,4004561,0
2013-05-17,16.24,16.48,15.87,16.06,5163029,0
2013-05-20,16.35,16.7,16.06,16.38,4892751,0
2013-05-21,16.5,16.66,16.19,16.2,3488762,0
2013-05-22,16.5,16.69,16.2,16.48,8315062,0
2013-05-23,16.2,17.65,16.01,17.16,14704448,0
2013-05-24,19.1,19.37,16.4,16.43,30781862,0
2013-05-28,16.7,17.12,15.85,16.91,11113473,0
2013-05-29,16.86,17.16,16.45,16.97,5714450,0
2013-05-30,17,17.54,16.95,17.44,5133715,0
2013-05-31,17.3,17.54,16.98,17.02,3470586,0
2013-06-03,16.62,16.75,14.61,15.22,13995774,0
2013-06-04,15.05,15.41,14.35,14.39,6907925,0
2013-06-05,14.35,14.84,14,14.2,6450595,0
2013-06-06,14.1,14.68,14,14.31,6630069,0
2013-06-07,14.11,15.36,13.95,15.12,11725127,0
2013-06-10,14.8,15.76,14.43,15.49,15196225,0
2013-06-11,15.27,16.02,14.91,15.35,10115017,0
2013-06-12,15.89,15.95,15.02,15.1,6472600,0
2013-06-13,14.92,15.28,14.71,15.23,4523876,0
2013-06-14,15.1,15.44,14.85,15.4,3952330,0
2013-06-17,15.32,15.4,14.96,15.08,3210095,0
2013-06-18,15.1,15.75,15.06,15.55,5372870,0
2013-06-19,15.4,15.8,15.39,15.66,3248057,0
2013-06-20,15.4,15.78,14.8,14.93,5563109,0
2013-06-21,15.21,15.27,14.75,14.99,4953569,0
2013-06-24,14.8,15.36,14.43,15.13,4542544,0
2013-06-25,15.38,16.63,15.31,16.41,7403589,0
2013-06-26,17,17.78,16.95,17.73,10135482,0
2013-06-27,17.82,18.4,17.43,18.16,6895412,0
2013-06-28,17.92,18.55,17.65,18.4,6095119,0
2013-07-01,19.32,20.29,18.77,18.95,18629242,0
2013-07-02,18.76,19.62,18.75,19.54,6660914,0
2013-07-03,19.1,19.58,19.1,19.43,3872102,0
2013-07-05,19.76,20.03,19.5,19.94,3946837,0
2013-07-08,20,20.54,19.53,20.52,5229195,0
2013-07-09,20.44,20.47,19.22,19.65,8061594,0
2013-07-10,19.65,19.73,17.81,17.97,12030956,0
2013-07-11,18.46,18.53,17.65,18.22,8156555,0
2013-07-12,18.22,19.11,18.15,18.83,5729986,0
2013-07-15,18.86,19.38,18.67,19.12,4239884,0
2013-07-16,19.15,19.15,18.5,18.73,3054915,0
2013-07-17,18.8,18.84,18.16,18.5,6100278,0
2013-07-18,18.53,18.66,18.09,18.11,5115483,0
2013-07-19,17.78,18.48,17.75,18.3,4519494,0
2013-07-22,18.3,18.5,18.12,18.33,2551920,0
2013-07-23,18.29,18.3,17.84,17.94,3993280,0
2013-07-24,18,18.17,17.54,17.89,5771282,0
2013-07-25,18.15,18.95,18.07,18.94,5174240,0
2013-07-26,18.76,18.91,18.54,18.59,2702284,0
2013-07-29,18.52,18.96,18.24,18.35,3154517,0
2013-07-30,18.47,18.75,18.2,18.38,3316026,0
2013-07-31,18.44,18.68,18.31,18.34,2684990,0
2013-08-01,18.56,19.32,18.53,18.76,7797963,0
2013-08-02,18.87,19.25,18.74,19.12,3240713,0
2013-08-05,19.12,20.02,19.09,19.44,5010775,0
2013-08-06,19.25,19.87,18.91,19.03,5418327,0
2013-08-07,19,19.1,17.97,18.64,7468989,0
2013-08-08,18.93,19.3,18.61,19.21,4672093,0
2013-08-09,19.27,19.95,19.24,19.7,4960018,0
2013-08-12,19.67,20.44,19.57,20.21,6019354,0
2013-08-13,20.4,21,20.15,20.85,5901873,0
2013-08-14,20.71,20.99,20.35,20.57,4924434,0
2013-08-15,20.39,20.39,19.7,19.85,4159417,0
2013-08-16,21.1,21.5,20.29,20.34,18664102,0
2013-08-19,20.47,21.81,20.45,21.17,12385048,0
2013-08-20,21.75,21.98,20.9,21.33,9260459,0
2013-08-21,21.33,21.68,21.07,21.49,7651822,0
2013-08-22,21.7,21.8,21.22,21.71,15926595,0
2013-08-23,19.96,20,18.75,18.91,29021516,0
2013-08-26,18.8,19.35,18.67,18.91,10745816,0
2013-08-27,18.71,19.18,18.04,18.16,10002557,0
2013-08-28,18.14,18.57,18.02,18.39,6045904,0
2013-08-29,18.43,19.14,18.4,18.62,6285826,0
2013-08-30,18.72,18.9,18.3,18.42,4357561,0
2013-09-03,18.59,19.23,18.28,18.82,6520804,0
2013-09-04,18.69,18.99,18.17,18.21,5860817,0
2013-09-05,18.5,19.13,18.28,18.98,7694612,0
2013-09-06,19.05,19.9,18.99,19.51,9741489,0
2013-09-09,19.54,20.25,19.54,20.14,9316474,0
2013-09-10,20.26,20.75,19.76,20.35,12717802,0
2013-09-11,20.21,21.62,20.21,21.38,11079231,0
2013-09-12,23.31,24.43,23.09,23.97,34140681,0
2013-09-13,23.98,24.32,23.51,23.99,11363502,0
2013-09-16,24.1,24.29,23.38,23.99,9471229,0
2013-09-17,23.23,25.28,23.03,25.19,22891269,0
2013-09-18,25.06,25.89,25.05,25.64,15873917,0
2013-09-19,25.94,27.5,25.65,27.35,37742075,0
2013-09-20,26.95,27.33,26.3,26.99,19415678,0
2013-09-23,26.29,26.42,23.77,24.26,35625447,0
2013-09-24,23.98,24.88,23.83,24.47,11138347,0
2013-09-25,24.39,25.84,23.85,25.45,13993427,0
2013-09-26,25.48,25.85,24.92,25.39,9330698,0
2013-09-27,25.13,25.65,24.55,25.52,13909428,0
2013-09-30,25.11,25.5,24.65,25.13,8131703,0
2013-10-01,24.95,25.75,24.82,25.53,11843775,0
2013-10-02,25.9,27.49,25.65,26.89,20006403,0
2013-10-03,27.63,27.93,26.15,26.44,13644647,0
2013-10-04,26.91,27.79,26.6,27.51,9811604,0
2013-10-07,27.02,27.19,26.24,26.3,8296039,0
2013-10-08,25.98,26.1,23.9,24.26,15551017,0
2013-10-09,24.33,24.37,23.05,23.78,13860691,0
2013-10-10,24.15,25.05,24.15,24.7,9421729,0
2013-10-11,24.64,25.3,24.45,24.9,7497533,0
2013-10-14,24.47,25.27,24.2,25,7970910,0
2013-10-15,25.05,25.84,24.71,25.18,8902772,0
2013-10-16,25.31,26.87,25.3,26.7,12719711,0
2013-10-17,27,27.3,26.31,27.1,10679332,0
2013-10-18,27.3,28.26,27.25,28.17,11498915,0
2013-10-21,28.14,28.2,26.45,27.25,10843070,0
2013-10-22,27.59,27.9,25.79,27.47,12927530,0
2013-10-23,27.02,27.66,26.52,26.59,6764757,0
2013-10-24,26.35,26.93,26.35,26.68,5151288,0
2013-10-25,27.03,27.25,26.27,26.96,8706052,0
2013-10-28,27.03,27.7,26.1,26.55,6498087,0
2013-10-29,26.46,26.9,26.24,26.67,4903230,0
2013-10-30,26.55,26.81,25,25.59,6281098,0
2013-10-31,25.61,26.1,25.11,25.13,6276479,0
2013-11-01,25.2,26.05,25.2,25.99,6849246,0
2013-11-04,26,26.4,25.62,25.67,5041002,0
2013-11-05,26.92,28.19,26.31,27.88,16965991,0
2013-11-06,27.55,28.1,27.08,27.37,8237737,0
2013-11-07,27.65,27.77,26.05,26.28,8490564,0
2013-11-08,26.7,26.93,26.1,26.74,5456982,0
2013-11-11,26.74,27.29,26.59,27.15,4393000,0
2013-11-12,27.05,28.36,27.05,28.24,8830970,0
2013-11-13,28.11,29.35,28.1,29.25,10260052,0
2013-11-14,29.4,29.55,28.64,29.47,5831879,0
2013-11-15,30.12,31.94,29.97,31.56,14635177,0
2013-11-18,31.59,31.65,29.53,29.71,9976377,0
2013-11-19,30.08,30.33,28.37,28.74,10668506,0
2013-11-20,28.86,29.45,28.02,28.44,7190384,0
2013-11-21,28.29,29.92,28.29,29.68,12307492,0
2013-11-22,30.76,31.48,28.54,29.23,24075006,0
2013-11-25,29.05,29.3,27.52,27.96,11608616,0
2013-11-26,27.73,29.02,27.18,28.79,12073653,0
2013-11-27,28.61,28.84,27.96,28.54,6484373,0
2013-11-29,28.83,28.95,28.33,28.4,2948389,0
2013-12-02,28.28,28.65,27.85,28.25,4486903,0
2013-12-03,28,28.67,27.97,28.27,4551775,0
2013-12-04,28.77,30.1,28.35,29.41,10756937,0
2013-12-05,29.23,30.28,28.82,29.36,9884982,0
2013-12-06,29.79,30,27.85,28.52,9579464,0
2013-12-09,28.7,28.75,28.03,28.22,4518891,0
2013-12-10,27.77,29.52,27.63,29.25,5429264,0
2013-12-11,29.24,29.5,26.77,27.17,15871067,0
2013-12-12,27.24,27.43,26.1,26.82,12734837,0
2013-12-13,26.9,28.18,26.88,27.26,6900206,0
2013-12-16,27.16,27.35,26.26,26.84,9180841,0
2013-12-17,26.85,27.14,26.24,26.72,6593789,0
2013-12-18,26.78,27.1,26.07,27.01,6058000,0
2013-12-19,27.03,28.69,27.01,28.2,10278271,0
2013-12-20,28.07,28.3,27.5,28,8199369,0
2013-12-23,28,29.72,28,29.58,7082628,0
2013-12-24,29.69,29.75,28.46,28.77,4243929,0
2013-12-26,28.94,29.03,28.48,28.7,3934936,0
2013-12-27,28.59,28.71,27.45,27.66,4127444,0
2013-12-30,27.68,27.7,26.3,26.59,7964600,0
2013-12-31,26.69,26.95,26.14,26.6,6598279,0
2014-01-02,26.46,27.23,26.26,26.76,6227106,0
2014-01-03,26.9,27.69,26.77,27.59,6102242,0
2014-01-06,29.1,32.45,29,31.49,28935203,0
2014-01-07,31.22,33.7,31.2,32.44,20493020,0
2014-01-08,32.66,34.46,32.6,32.7,18484941,0
2014-01-09,32.88,33.47,31.94,32.78,10140070,0
2014-01-10,32.84,33.53,32.15,33.47,8242340,0
2014-01-13,33.36,34.07,32.06,32.53,9777688,0
2014-01-14,33.25,34.41,32.95,34.13,8836096,0
2014-01-15,34.39,35.48,34.34,35.05,9958095,0
2014-01-16,34.99,36.3,34.64,35.74,7322918,0
2014-01-17,35.74,36.02,34.61,35.12,6066542,0
2014-01-21,35.67,35.99,34.54,35.01,5919674,0
2014-01-22,35.34,35.7,34.47,34.62,4626436,0
2014-01-23,34.72,34.87,33.57,34.64,4374795,0
2014-01-24,34.58,34.58,33.37,33.55,5481161,0
2014-01-27,33.85,34.2,32.36,33.12,5644122,0
2014-01-28,33.55,34.05,33.33,33.94,4065607,0
2014-01-29,33.51,34.2,32.78,32.92,4881245,0
2014-01-30,35.18,37.95,34.8,36.53,13029954,0
2014-01-31,36.71,36.8,35.6,36.07,6496880,0
2014-02-03,36.68,37.73,34.39,34.98,10862149,0
2014-02-04,35.97,36.03,34.77,35.8,5765522,0
2014-02-05,36,36.3,34.06,35.83,13636077,0
2014-02-06,33.18,34,30.93,32.23,22860114,0
2014-02-07,32.35,34.97,32.32,34.34,11223062,0
2014-02-10,34.04,35.1,33.36,34.75,10707573,0
2014-02-11,34.55,35.74,34.15,35.47,6839311,0
2014-02-12,35.61,36.41,35.2,35.64,6286695,0
2014-02-13,35.14,36.22,34.9,36.16,7150789,0
2014-02-14,36.02,36.2,35.64,36.14,6301070,0
2014-02-18,36,38.21,35.97,37.97,11018256,0
2014-02-19,37.77,37.89,36.69,37.09,6116731,0
2014-02-20,37.26,38.17,36.83,37.5,4875886,0
2014-02-21,37.7,38.42,36.97,37.18,6014874,0
2014-02-24,37.34,37.71,37.06,37.26,4092853,0
2014-02-25,37.4,38.8,37.07,37.84,7539440,0
2014-02-26,37.84,39.58,37.64,38.87,8333441,0
2014-02-27,38.53,39.31,38.15,38.49,4331965,0
2014-02-28,38.51,38.96,36.79,37.42,6986565,0
2014-03-03,36.65,38.08,36.53,37.88,4695580,0
2014-03-04,38.36,39.68,38.23,39.17,5217203,0
2014-03-05,39.6,40.44,39,39.43,5139140,0
2014-03-06,37.92,38.66,36.57,37.23,15172761,0
2014-03-07,37.45,37.88,36.72,37.15,5998769,0
2014-03-10,37.15,37.32,35.53,35.9,5379856,0
2014-03-11,35.99,36.24,34.09,34.21,9286873,0
2014-03-12,33.99,35.79,33.3,35.54,7475309,0
2014-03-13,35.67,35.79,34.05,34.72,7389583,0
2014-03-14,34.76,35.53,34.5,35.44,5106899,0
2014-03-17,35.83,36.47,34.31,35.11,9026730,0
2014-03-18,35.25,35.25,34.52,34.98,4406898,0
2014-03-19,35.55,36.34,34.78,34.91,7773412,0
2014-03-20,34.51,34.81,33.6,33.72,6035018,0
2014-03-21,33.85,34.24,33.21,34.01,9776934,0
2014-03-24,32.87,33.43,30.44,31.39,13624114,0
2014-03-25,31.89,32.1,30.18,31.27,8230599,0
2014-03-26,31.28,31.48,29.4,29.69,10342600,0
2014-03-27,29.63,30.98,29.28,29.79,9914911,0
2014-03-28,29.88,30.57,29.25,29.55,5784157,0
2014-03-31,30.19,30.47,29.67,30.32,6733359,0
2014-04-01,30.37,32.07,30.37,31.74,8603955,0
2014-04-02,31.72,32.7,31.09,31.44,7920318,0
2014-04-03,32.61,33.7,29.62,29.85,18447619,0
2014-04-04,29.91,30.24,27.44,28.4,16375269,0
2014-04-07,28.75,28.95,25.83,26.99,21845186,0
2014-04-08,27.19,28.69,27.16,28.26,17613023,0
2014-04-09,28.55,29.8,28.44,29.77,11014581,0
2014-04-10,29.7,30.05,25.66,26.66,18314198,0
2014-04-11,26.03,26.92,25.06,25.31,16786225,0
2014-04-14,26,26.48,24.66,25.27,12203489,0
2014-04-15,26.11,26.53,24.56,26.19,16238352,0
2014-04-16,26.52,27.42,25.93,27.34,11023627,0
2014-04-17,27.16,27.68,26.7,27.02,7507757,0
2014-04-21,26.86,28.54,26.64,28.36,11577367,0
2014-04-22,28.53,29.85,28.52,29.39,13626570,0
2014-04-23,29.3,29.36,28.05,28.17,8307179,0
2014-04-24,28.8,28.98,27.1,28.2,19317278,0
2014-04-25,25.51,25.87,23.4,23.51,32759716,0
2014-04-28,23.69,24,21.47,22.84,22968155,0
2014-04-29,22.81,24.42,22.81,23.92,15400752,0
2014-04-30,23.6,23.69,22.71,23.42,12889530,0
2014-05-01,23.86,25.36,23.67,24.71,13984467,0
2014-05-02,24.47,25.24,24.15,24.31,8433951,0
2014-05-05,24.07,24.78,23.65,24.73,6868876,0
2014-05-06,24.72,24.99,22.48,22.52,14897747,0
2014-05-07,22.51,22.71,21.59,22.17,11192170,0
2014-05-08,21.97,23.41,21.82,22.2,9457637,0
2014-05-09,22.25,22.94,21.65,22.62,10503873,0
2014-05-12,23.48,24.06,22.91,23.98,9155383,0
2014-05-13,23.8,24.68,23.68,23.77,9330955,0
2014-05-14,24.13,24.66,23.56,23.62,7268684,0
2014-05-15,23.53,23.73,22.62,23.63,8270594,0
2014-05-16,23.59,23.66,22.71,23.43,8229205,0
2014-05-19,23.13,24.75,23.05,24.66,8779637,0
2014-05-20,24.53,26.24,23.77,25.03,20975851,0
2014-05-21,24.56,25.21,24.3,24.73,10069706,0
2014-05-22,24.65,25.4,24.57,25.05,7712603,0
2014-05-23,25.01,25.65,24.56,25.54,7400465,0
2014-05-27,25.7,26.27,25.26,25.63,6596584,0
2014-05-28,25.51,25.8,24.9,25.29,5417943,0
2014-05-29,25.49,25.96,24.97,25.42,6623041,0
2014-05-30,25.46,25.52,23.91,24.53,10819662,0
2014-06-02,24.32,24.5,23.89,24.37,7880943,0
2014-06-03,24.24,24.9,24,24.61,6840192,0
2014-06-04,23.59,24.64,23.1,24.52,11887929,0
2014-06-05,24.77,25.4,24.65,25.21,7919264,0
2014-06-06,24.94,25.9,24.92,25.58,7774621,0
2014-06-09,25.44,25.96,25.25,25.61,4919863,0
2014-06-10,25.66,25.92,24.84,25.34,4593800,0
2014-06-11,25.26,26.82,25.02,26.59,10492755,0
2014-06-12,26.45,27.36,26.09,26.5,8621760,0
2014-06-13,27.55,27.83,26.51,27.04,7276115,0
2014-06-16,26.67,27.22,26.48,27.15,5839789,0
2014-06-17,27.05,27.45,26.74,27.23,6177972,0
2014-06-18,27.16,27.69,26.99,27.53,6196080,0
2014-06-19,27.8,28.25,27.23,27.68,7197438,0
2014-06-20,27.63,27.78,26.85,27.25,6716924,0
2014-06-23,27.27,28.59,27.07,28.2,9687159,0
2014-06-24,28.23,29.58,28.06,28.27,9884011,0
2014-06-25,28.03,29.11,27.93,28.9,7956638,0
2014-06-26,28.96,29.1,28.61,28.94,4496727,0
2014-06-27,28.89,29.49,28.85,29.3,7713098,0
2014-06-30,29.3,29.78,29.21,29.5,5028085,0
2014-07-01,29.64,29.91,29.35,29.6,5664075,0
2014-07-02,29.66,30.48,29.61,29.82,6833700,0
2014-07-03,29.91,30.23,29.3,29.55,3630752,0
2014-07-07,29.51,29.54,27.63,27.83,8481684,0
2014-07-08,27.8,27.84,25.03,25.79,16516164,0
2014-07-09,25.85,26.73,25.75,25.84,6419927,0
2014-07-10,25.15,26.36,24.5,26.16,8061920,0
2014-07-11,26.37,26.61,25.91,26.21,4837045,0
2014-07-14,26.53,27.24,26.23,26.91,4799260,0
2014-07-15,27,27.17,25.86,26.6,7010086,0
2014-07-16,26.7,26.74,25.86,26.13,5037444,0
2014-07-17,26.06,26.5,25.23,25.45,5669142,0
2014-07-18,25.64,26.41,25.59,26.32,5570328,0
2014-07-21,26.23,27.33,26.15,26.84,6300975,0
2014-07-22,27.02,27.54,27,27.32,5027663,0
2014-07-23,27.5,27.57,26.97,27.55,4164242,0
2014-07-24,27.98,28.84,27.57,28.72,15757352,0
2014-07-25,25.42,25.8,24.55,25.75,30148669,0
2014-07-28,25.85,26.14,24.88,25.09,10383586,0
2014-07-29,25.05,26.02,24.95,25.68,8562737,0
2014-07-30,26.03,26.26,25.46,25.98,7671186,0
2014-07-31,25.62,25.75,24.69,25.12,7371346,0
2014-08-01,25.06,25.45,24.11,24.54,6218295,0
2014-08-04,24.74,25.32,24.72,25.3,5395785,0
2014-08-05,25.1,25.34,24.65,24.89,5695497,0
2014-08-06,24.64,25.93,24.56,25.29,8063400,0
2014-08-07,25.46,25.98,25.1,25.33,4376836,0
2014-08-08,25.42,25.42,24.87,25.31,3728254,0
2014-08-11,25.37,26.81,25.03,26.38,11625090,0
2014-08-12,26.21,26.78,25.52,25.7,5542661,0
2014-08-13,25.9,28.96,25.72,28.35,16569983,0
2014-08-14,27.62,28.18,25.65,28.07,6786953,0
2014-08-15,28.2,28.37,27.7,28.17,5739593,0
2014-08-18,28.24,28.39,27.85,27.97,4511115,0
2014-08-19,28.1,28.57,27.49,27.82,6134648,0
2014-08-20,27.57,27.64,27.09,27.35,4756099,0
2014-08-21,27.34,27.67,27.18,27.31,5503607,0
2014-08-22,27.34,27.47,26.85,27.4,4942542,0
2014-08-25,27.55,27.75,27.21,27.38,3577657,0
2014-08-26,27.45,27.45,26.67,27.32,4355344,0
2014-08-27,27.46,27.59,26.87,26.99,3051175,0
2014-08-28,26.78,27.09,26.37,26.68,3480491,0
2014-08-29,26.72,27.21,26.51,27.04,3376606,0
2014-09-02,26.97,27.82,26.94,27.62,4934443,0
2014-09-03,27.82,28.53,27.33,27.43,5645987,0
2014-09-04,27.03,27.3,25.71,25.89,8325883,0
2014-09-05,25.9,26.23,25.39,26.15,4693642,0
2014-09-08,26.09,26.55,25.97,26.41,3441466,0
2014-09-09,26.46,26.6,25.6,25.81,3683912,0
2014-09-10,25.38,26.22,25.11,26.1,5738478,0
2014-09-11,26.41,27.49,26.14,26.94,8313374,0
2014-09-12,27.07,27.26,26.69,27.02,4536752,0
2014-09-15,27.2,27.2,25.83,25.92,6923435,0
2014-09-16,25.58,27.64,25.31,27.57,9952244,0
2014-09-17,27.48,27.48,26.87,27.08,5479851,0
2014-09-18,27,27.07,26.47,26.67,5092755,0
2014-09-19,26.83,26.83,26.06,26.76,4761825,0
2014-09-22,26.55,26.59,25.22,25.43,7534457,0
2014-09-23,25.16,25.64,24.8,25.05,5461511,0
2014-09-24,25.11,25.74,24.82,25.46,7514591,0
2014-09-25,25.4,25.59,24.41,24.52,6665163,0
2014-09-26,24.64,24.91,24.47,24.59,5060212,0
2014-09-29,24.24,24.79,24.17,24.52,4988023,0
2014-09-30,24.55,24.59,23.61,24.16,5709197,0
2014-10-01,24.03,24.05,23.02,23.23,5273531,0
2014-10-02,23.7,24.4,23.11,24.18,7235567,0
2014-10-03,24.5,24.91,24.17,24.7,6736652,0
2014-10-06,24.85,25.24,24.31,24.38,4109374,0
2014-10-07,24.24,24.57,23.68,23.69,3686362,0
2014-10-08,23.73,24.11,22.96,23.87,5681721,0
2014-10-09,23.92,23.92,22.65,22.72,9071322,0
2014-10-10,22.5,22.51,20.64,20.92,11686491,0
2014-10-13,21.13,21.4,20.31,20.4,6693807,0
2014-10-14,20.7,21.83,20.61,20.79,7251772,0
2014-10-15,20.31,22.03,19.91,21.85,8496543,0
2014-10-16,21.14,22.48,21.12,22,6101001,0
2014-10-17,22.45,23.24,22.1,22.55,7518832,0
2014-10-20,22.4,22.49,21.89,22.21,5210032,0
2014-10-21,22.25,23.1,22.25,22.95,5259267,0
2014-10-22,23.2,23.67,22.68,22.71,6226024,0
2014-10-23,22.83,23.6,22.83,23.12,11131952,0
2014-10-24,20.79,21.17,19.35,20,32335656,0
2014-10-27,20.02,20.34,19.26,19.31,10615805,0
2014-10-28,19.54,20.01,19.25,19.74,8213874,0
2014-10-29,19.65,19.75,18.9,19.23,8317527,0
2014-10-30,19.04,19.32,18.51,18.74,9841452,0
2014-10-31,19.15,19.33,18.6,19.28,8708207,0
2014-11-03,19.29,20.25,19.17,19.43,7149218,0
2014-11-04,19.24,19.41,18.48,18.85,8688232,0
2014-11-05,19.13,19.13,18.09,18.18,10026741,0
2014-11-06,18.11,18.22,17.55,17.78,8153111,0
2014-11-07,17.8,18.67,17.61,18.51,7108420,0
2014-11-10,18.54,18.93,18.36,18.5,5482745,0
2014-11-11,18.52,18.77,18.38,18.59,3538484,0
2014-11-12,18.52,18.84,18.3,18.79,4517358,0
2014-11-13,18.84,19.3,18.24,18.45,5230722,0
2014-11-14,19.13,21.87,19.02,21.51,28661125,0
2014-11-17,21.12,21.8,19.96,20.16,12056745,0
2014-11-18,20.11,20.6,19.93,20.27,4884050,0
2014-11-19,20.27,20.28,19.75,19.98,9856563,0
2014-11-20,19.65,19.98,19.29,19.4,6648165,0
2014-11-21,19.5,19.86,19.05,19.4,6370964,0
2014-11-24,19.14,19.76,19.07,19.74,4654116,0
2014-11-25,18.87,19.37,18.28,19.31,16397548,0
2014-11-26,19.31,19.85,19.19,19.68,5586507,0
2014-11-28,19.64,19.73,19.3,19.66,2342183,0
2014-12-01,19.57,19.57,18.83,18.98,10528583,0
2014-12-02,18.95,19.42,18.76,19.38,5407867,0
2014-12-03,19.37,19.56,19.08,19.15,3413210,0
2014-12-04,18.99,19,18.3,18.47,4573925,0
2014-12-05,18.49,18.68,18.18,18.26,4423015,0
2014-12-08,18.1,18.37,17.57,17.89,7260301,0
2014-12-09,17.56,18.39,17.51,18.33,5481919,0
2014-12-10,18.21,18.55,17.48,17.65,6242571,0
2014-12-11,17.73,17.85,17.42,17.47,4238547,0
2014-12-12,17.38,17.84,17.18,17.35,3887813,0
2014-12-15,17.48,17.75,17.14,17.19,4105863,0
2014-12-16,17,17.13,16.61,16.9,7199524,0
2014-12-17,16.92,17.65,16.92,17.5,7173285,0
2014-12-18,17.93,18.67,17.65,17.87,5742583,0
2014-12-19,17.85,18.06,17.45,18.03,5157178,0
2014-12-22,18.05,18.49,18.03,18.31,3066831,0
2014-12-23,18.34,18.51,18.21,18.33,2780320,0
2014-12-24,18.34,18.36,18,18.02,1708220,0
2014-12-26,18.11,18.23,17.85,18.19,1820757,0
2014-12-29,18.19,18.35,17.84,17.91,2719456,0
2014-12-30,17.8,17.94,17.19,17.65,3825229,0
2014-12-31,17.67,18.09,17.32,17.83,5014607,0
2015-01-02,18,18.07,17.28,17.73,2987460,0
2015-01-05,17.51,17.62,16.6,17.08,8181089,0
2015-01-06,16.97,17.02,16.2,16.48,7085483,0
2015-01-07,16.71,16.99,16.43,16.6,4704370,0
2015-01-08,16.77,16.77,16.41,16.45,5247965,0
2015-01-09,16.45,16.56,16.02,16.31,3681701,0
2015-01-12,16.35,17.22,16.31,16.96,6767634,0
2015-01-13,17.05,17.17,16.78,16.98,7325769,0
2015-01-14,16.72,16.86,15.81,16,9285397,0
2015-01-15,16.04,16.27,15.32,15.34,8048562,0
2015-01-16,15.39,15.98,15.26,15.91,5723972,0
2015-01-20,15.91,16.08,15.61,15.67,4340027,0
2015-01-21,15.64,15.95,15.47,15.68,4078202,0
2015-01-22,15.77,16.07,15.49,15.92,6075402,0
2015-01-23,16.1,17.84,16.03,17.57,13828000,0
2015-01-26,17.59,18.24,17.46,17.72,6940733,0
2015-01-27,17.48,17.72,17.12,17.71,4018667,0
2015-01-28,17.84,17.86,16.62,16.76,4848877,0
2015-01-29,16.69,17.21,16.53,16.87,3865264,0
2015-01-30,16.77,17.17,16.57,16.6,4096878,0
2015-02-02,16.6,17.27,16.59,16.95,6004559,0
2015-02-03,17.16,17.5,16.89,17.4,5435040,0
2015-02-04,17.45,18.69,17.4,18.52,11167052,0
2015-02-05,18.58,18.9,18.21,18.41,13884311,0
2015-02-06,14.91,15.56,14.62,15.24,37334412,0
2015-02-09,15.18,15.36,14.78,14.82,9768282,0
2015-02-10,14.91,15.05,14.56,14.83,6517316,0
2015-02-11,14.78,15.1,14.61,14.93,7190137,0
2015-02-12,15,15.08,14.82,14.99,4840753,0
2015-02-13,15.03,15.47,15,15.44,6567073,0
2015-02-17,15.4,15.48,14.98,15.01,7119208,0
2015-02-18,14.95,15.07,14.8,14.84,5768164,0
2015-02-19,14.8,15.03,14.7,14.84,5798988,0
2015-02-20,14.84,14.95,14.76,14.91,5909588,0
2015-02-23,14.87,15.12,14.83,14.9,6569211,0
2015-02-24,14.9,15.79,14.86,15.47,8335689,0
2015-02-25,15.36,15.69,15.34,15.43,4104538,0
2015-02-26,15.4,15.51,15.06,15.18,4635374,0
2015-02-27,15.15,15.17,14.66,14.8,6499628,0
2015-03-02,14.8,15.2,14.56,15.1,5951900,0
2015-03-03,15.01,15.73,14.82,15.43,6305500,0
2015-03-04,15.21,15.51,14.84,15.44,6576900,0
2015-03-05,15.5,15.8,15.29,15.41,5705300,0
2015-03-06,15.32,15.72,15.07,15.11,5861500,0
2015-03-09,15.17,15.18,14.68,14.77,5799600,0
2015-03-10,14.62,14.9,14.56,14.63,4454900,0
2015-03-11,14.62,15.04,14.5,14.77,5044700,0
2015-03-12,14.81,16.69,14.7,16.68,4922550,0
2015-03-13,15.25,17.07,15.17,16.44,19638400,0
2015-03-16,16.15,16.36,15.16,15.57,9730800,0
2015-03-17,15.5,15.94,15.47,15.73,4783100,0
2015-03-18,16.27,16.58,16.01,16.39,8392000,0
2015-03-19,16.31,16.49,16.15,16.23,3980900,0
2015-03-20,16.29,16.48,16.2,16.34,5417700,0
2015-03-23,16.34,16.7,16.28,16.49,4841000,0
2015-03-24,16.41,16.5,15.71,16.2,6190500,0
2015-03-25,16.26,16.29,15.62,15.85,5489600,0
2015-03-26,15.87,15.97,15.44,15.82,3940800,0
2015-03-27,15.87,16.39,15.59,16.32,7744500,0
2015-03-30,16.49,16.84,16.28,16.39,5611000,0
2015-03-31,16.26,16.49,16.06,16.21,7097097,0
2015-04-01,16.17,16.17,15.68,15.96,5635400,0
2015-04-02,15.93,16.43,15.74,16.22,3735600,0
2015-04-06,15.92,16.41,15.92,16.26,3744800,0
2015-04-07,16.26,16.75,16.22,16.45,4778742,0
2015-04-08,16.55,17.3,16.45,17.24,5813200,0
2015-04-09,17.16,17.35,16.8,16.83,4664266,0
2015-04-10,16.92,17.17,16.79,16.99,3152100,0
2015-04-13,17.63,17.7,17.01,17.11,5005800,0
2015-04-14,17.06,17.22,16.54,17.13,4279600,0
2015-04-15,17.17,17.39,16.88,17.35,3470656,0
2015-04-16,17.36,17.94,17.35,17.92,5597936,0
2015-04-17,17.98,18,17.3,17.49,3873400,0
2015-04-20,17.61,17.68,17.31,17.34,3436515,0
2015-04-21,17.35,17.51,17.04,17.23,6792604,0
2015-04-22,17.38,17.99,17.33,17.51,7104811,0
2015-04-23,17.43,17.89,17.28,17.71,8011700,0
2015-04-24,17,18.75,16,18.37,19223400,0
2015-04-27,18.3,18.7,18.13,18.32,8509800,0
2015-04-28,18.3,18.54,18.07,18.32,5281100,0
2015-04-29,18.26,18.8,18.09,18.57,4689700,0
2015-04-30,18.38,18.44,17.62,17.84,5632900,0
2015-05-01,17.9,18.14,17.56,17.56,5143300,0
2015-05-04,17.58,18.16,17.58,18.12,3266100,0
2015-05-05,18.09,18.48,17.83,17.88,2769400,0
2015-05-06,17.95,18.13,17.42,17.99,5426319,0
2015-05-07,17.99,18.6,17.88,18.49,3775096,0
2015-05-08,18.64,18.87,18.19,18.21,3569100,0
2015-05-11,18.26,18.57,18.14,18.17,3163900,0
2015-05-12,18.24,18.74,17.97,18.46,4392139,0
2015-05-13,18.47,18.9,18.28,18.89,4106800,0
2015-05-14,18.86,18.99,18.5,18.81,3220100,0
2015-05-15,18.7,18.7,17.94,18.31,5677772,0
2015-05-18,18.25,18.36,17.95,18.31,3685318,0
2015-05-19,18.45,18.65,18.07,18.14,2761600,0
2015-05-20,18.08,18.16,17.59,17.88,4089200,0
2015-05-21,17.92,18.54,17.92,18.48,2851500,0
2015-05-22,18.43,18.55,18.07,18.33,3532600,0
2015-05-26,18.24,18.45,18.12,18.35,2945115,0
2015-05-27,18.21,18.8,18.12,18.79,2707000,0
2015-05-28,18.68,19.2,18.53,19.02,4299549,0
2015-05-29,18.85,18.95,18.59,18.67,3273800,0
2015-06-01,18.7,18.83,18.14,18.42,4492292,0
2015-06-02,18.33,18.64,18.19,18.35,3336287,0
2015-06-03,18.38,18.87,18.33,18.58,3131500,0
2015-06-04,18.45,18.57,18.07,18.08,2906700,0
2015-06-05,18.13,18.52,18.06,18.39,3173500,0
2015-06-08,18.3,18.47,17.59,17.69,4985600,0
2015-06-09,17.58,17.58,16.33,17.15,10431670,0
2015-06-10,17.24,17.55,17.1,17.3,4319316,0
2015-06-11,17.28,17.34,16.97,17.15,2739489,0
2015-06-12,17.1,17.38,17.03,17.21,2627900,0
2015-06-15,17.06,17.1,16.75,16.86,2629300,0
2015-06-16,16.81,16.86,16.5,16.56,3318600,0
2015-06-17,16.66,16.75,16.44,16.65,4480500,0
2015-06-18,16.68,17.13,16.43,16.89,4084800,0
2015-06-19,16.89,17.26,16.84,16.93,3826900,0
2015-06-22,16.97,17.02,16.62,16.75,2450700,0
2015-06-23,16.75,16.85,16.38,16.6,5725098,0
2015-06-24,16.56,16.74,16.28,16.34,4300700,0
2015-06-25,16.4,16.65,16.29,16.36,4742700,0
2015-06-26,16.34,16.38,15.9,15.99,5442700,0
2015-06-29,15.84,15.85,15.45,15.54,3690200,0
2015-06-30,15.86,15.86,15.42,15.54,3169668,0
2015-07-01,15.67,15.78,15.3,15.34,3320900,0
2015-07-02,15.3,15.39,15,15.17,4901800,0
2015-07-06,15.03,15.16,14.86,15.06,3485400,0
2015-07-07,15.03,15.09,14.51,14.96,5367400,0
2015-07-08,14.77,14.94,14.56,14.68,3894100,0
2015-07-09,15.01,15.55,14.96,15.11,5184700,0
2015-07-10,15.27,15.32,14.9,15.05,2670300,0
2015-07-13,15.13,15.47,15.09,15.28,2735500,0
2015-07-14,15.25,15.55,15.16,15.25,2513898,0
2015-07-15,15.2,15.21,13.86,14,10016095,0
2015-07-16,14.09,14.34,14,14.15,3777500,0
2015-07-17,14.18,14.26,13.91,13.96,2673700,0
2015-07-20,13.95,14.01,13.3,13.81,4054600,0
2015-07-21,13.8,14.18,13.77,14.04,3348300,0
2015-07-22,14,14.07,13.79,13.87,2734600,0
2015-07-23,13.9,14.16,13.79,13.88,7237900,0
2015-07-24,15.49,16.47,15.16,15.96,21579300,0
2015-07-27,15.88,16.17,15.37,15.97,7763800,0
2015-07-28,16.01,16.98,15.94,16.83,8101600,0
2015-07-29,16.76,17.38,16.58,17.01,9298000,0
2015-07-30,16.95,17.1,16.78,16.91,5540400,0
2015-07-31,16.92,17.72,16.91,17.52,7003100,0
2015-08-03,17.51,17.55,17.09,17.2,5221517,0
2015-08-04,17.2,17.91,17.09,17.78,5110500,0
2015-08-05,17.97,18.56,17.78,17.81,7372900,0
2015-08-06,17.79,17.99,17.5,17.69,5610130,0
2015-08-07,17.65,18.12,17.62,17.95,4341400,0
2015-08-10,18.15,18.88,18.07,18.75,4776000,0
2015-08-11,18.47,19,18.23,18.52,4508345,0
2015-08-12,18.24,19.62,17.95,19.38,7894700,0
2015-08-13,19.38,19.49,18.51,18.57,6586200,0
2015-08-14,18.55,18.86,18.36,18.64,3039100,0
2015-08-17,18.46,19.34,18.42,19.19,3898700,0
2015-08-18,19.09,19.22,18.88,18.89,3072500,0
2015-08-19,18.81,19.22,18.73,18.93,2998800,0
2015-08-20,18.85,18.96,18.1,18.1,3309200,0
2015-08-21,17.89,18.24,17.62,17.85,3835500,0
2015-08-24,16.61,17.99,16.1,17.13,6275643,0
2015-08-25,17.82,17.91,17.06,17.09,4087600,0
2015-08-26,17.46,17.72,16.84,17.64,4504800,0
2015-08-27,17.9,18.34,16.89,17.49,7521900,0
2015-08-28,17.43,18.48,17.4,18.1,6290300,0
2015-08-31,18.05,18.32,17.76,17.94,2672800,0
2015-09-01,17.56,18.06,17.31,17.46,3934800,0
2015-09-02,17.66,17.95,17.12,17.3,3992700,0
2015-09-03,17.39,18.23,17.27,18.13,5023900,0
2015-09-04,17.89,18.36,17.79,17.99,2874700,0
2015-09-08,18.33,18.7,18.18,18.61,3882100,0
2015-09-09,18.8,18.88,18.43,18.46,3230400,0
2015-09-10,18.56,18.77,18.34,18.51,1965247,0
2015-09-11,18.46,18.68,18.25,18.59,2805600,0
2015-09-14,18.59,19.06,18.34,18.57,4502000,0
2015-09-15,18.69,18.86,18.53,18.74,3127100,0
2015-09-16,18.79,19.24,18.58,19.17,3301800,0
2015-09-17,19.1,19.68,19.04,19.44,2791036,0
2015-09-18,19.07,19.72,19.07,19.7,4961100,0
2015-09-21,19.7,22.6,19.13,20.83,25228700,0
2015-09-22,20.6,21.03,19.81,20.93,8867500,0
2015-09-23,20.93,21,20.55,20.75,3617800,0
2015-09-24,20.71,21.01,20.26,20.86,8399450,0
2015-09-25,21.03,21.16,20.67,20.86,4161000,0
2015-09-28,20.78,20.96,20.24,20.41,4122878,0
2015-09-29,20.65,21.8,20.43,20.99,8046700,0
2015-09-30,21.14,21.5,20.74,21.34,4478500,0
2015-10-01,21.32,21.49,20.49,20.72,6082600,0
2015-10-02,20.22,21.58,20,21.53,5415100,0
2015-10-05,21.78,22.05,21.54,21.8,4569315,0
2015-10-06,21.77,22.2,21.66,21.98,6882800,0
2015-10-07,21.15,21.37,20.41,20.98,9657300,0
2015-10-08,20.89,20.9,19.52,19.53,8575700,0
2015-10-09,19.73,20.94,19.5,20.9,6194800,0
2015-10-12,20.94,20.96,20.11,20.21,3761007,0
2015-10-13,20.26,20.64,19.87,20.33,3240500,0
2015-10-14,20.38,20.46,19.81,19.9,4536900,0
2015-10-15,20.03,20.49,18.89,19.53,7176700,0
2015-10-16,19.64,19.93,19.43,19.91,3024200,0
2015-10-19,19.82,20.55,19.67,20.11,4027700,0
2015-10-20,20.05,20.15,19.28,19.33,3027520,0
2015-10-21,19.29,19.49,18.97,19.26,4997200,0
2015-10-22,19.26,19.59,19,19.19,8050600,0
2015-10-23,12.98,13.38,11.5,12.39,62907600,0
2015-10-26,12.66,13.84,12.63,13.03,18315000,0
2015-10-27,12.91,12.99,12.2,12.21,8450300,0
2015-10-28,12.26,12.5,11.99,12.47,8065800,0
2015-10-29,12.46,12.52,11.96,11.97,6317300,0
2015-10-30,12.05,12.16,11.38,11.51,10037100,0
2015-11-02,11.57,12.31,11.54,12.18,7571110,0
2015-11-03,12.15,12.33,12.07,12.19,4193000,0
2015-11-04,12.14,12.35,11.75,11.78,6960824,0
2015-11-05,12.3,13.2,12.21,12.45,13139100,0
2015-11-06,12.4,12.74,12.24,12.7,4718600,0
2015-11-09,12.58,12.7,12.14,12.51,4507843,0
2015-11-10,12.48,13.15,12.28,13.03,6455500,0
2015-11-11,13.03,13.98,12.97,13.46,10563100,0
2015-11-12,13.33,13.78,13.14,13.4,8519200,0
2015-11-13,13.33,13.6,13.09,13.44,5280400,0
2015-11-16,13.39,13.62,13.12,13.42,3423600,0
2015-11-17,13.39,13.48,12.34,12.46,7618400,0
2015-11-18,12.47,12.75,12.23,12.65,3916000,0
2015-11-19,12.56,12.93,12.51,12.81,3936600,0
2015-11-20,12.82,13.17,12.77,12.99,3099800,0
2015-11-23,12.95,13.14,12.69,12.93,2598600,0
2015-11-24,12.84,13.37,12.84,13.22,4509500,0
2015-11-25,13.69,13.99,13.49,13.82,6268400,0
2015-11-27,13.81,13.82,13.56,13.73,1832400,0
2015-11-30,13.75,13.92,13.61,13.8,3699300,0
2015-12-01,13.82,14.46,13.68,14.32,5073694,0
2015-12-02,14.33,14.6,14.08,14.27,4627397,0
2015-12-03,13.9,13.92,12.6,12.63,18689206,0
2015-12-04,12.22,12.46,11.84,12.25,19663700,0
2015-12-07,12.25,12.5,12.07,12.26,9477300,0
2015-12-08,12.18,12.55,12.03,12.5,6558479,0
2015-12-09,12.4,13.2,12.36,13.03,8488700,0
2015-12-10,13.07,13.53,12.86,13.05,8219700,0
2015-12-11,12.9,13.13,12.55,12.61,5648700,0
2015-12-14,12.57,12.84,12.37,12.45,5502069,0
2015-12-15,12.45,13.44,12.45,13.06,10496200,0
2015-12-16,13.19,13.48,12.97,13.44,9684300,0
2015-12-17,15.9,16.23,14.88,15.26,41754300,0
2015-12-18,15.12,15.25,14.03,14.12,21037100,0
2015-12-21,14.3,14.58,14,14.21,7885800,0
2015-12-22,14.23,14.48,14.04,14.19,5865112,0
2015-12-23,14.22,14.5,13.84,14.2,18643200,0
2015-12-24,14.14,14.27,13.86,13.92,2793708,0
2015-12-28,13.95,14.06,13.46,13.54,5443300,0
2015-12-29,13.66,13.81,13.285,13.71,6658005,0
2015-12-30,13.67,13.86,13.325,13.36,3905649,0
2015-12-31,13.33,13.57,13.06,13.41,5700751,0
2016-01-04,12.7,12.93,12.2,12.25,17281411,0
2016-01-05,12.28,12.3,11.51,11.56,13166631,0
2016-01-06,11.41,11.5,11.01,11.21,10203436,0
2016-01-07,10.94,11.87,10.76,10.93,11947362,0
2016-01-08,11.05,11.41,10.68,10.74,7369998,0
2016-01-11,10.78,10.91,10.56,10.8,7063678,0
2016-01-12,10.86,10.97,10,10.26,8388743,0
2016-01-13,10.34,10.39,9.57,10,12798509,0
2016-01-14,10,10.09,9.39,9.9,7906587,0
2016-01-15,9.59,9.65,9.1,9.45,9265865,0
2016-01-19,10,10,9.24,9.45,7158000,0
2016-01-20,9.24,9.6,8.92,9.46,10109247,0
2016-01-21,9.45,9.7,9.2,9.47,5364108,0
2016-01-22,9.66,9.76,9.43,9.73,12707510,0
2016-01-25,9.67,9.9041,9.53,9.6,5486070,0
2016-01-26,9.56,9.67,9.21,9.65,5218897,0
2016-01-27,9.53,9.95,9.45,9.55,7135780,0
2016-01-28,9.59,9.65,9.22,9.58,6583236,0
2016-01-29,9.58,9.81,9.46,9.72,5988439,0
2016-02-01,9.64,9.73,9.56,9.69,5432109,0
2016-02-02,9.51,9.6,9.12,9.4,6251322,0
2016-02-03,9.45,9.49,8.9,9.1,8676596,0
2016-02-04,9.06,9.59,8.96,9.53,6874097,0
2016-02-05,9.42,9.4407,8.55,8.57,6508770,0
2016-02-08,8.32,8.32,7.75,7.88,8766956,0
2016-02-09,7.74,8.29,7.72,7.97,8612085,0
2016-02-10,7.6,8.49,7.37,8.4,10559651,0
2016-02-11,8.1,9.64,7.73,9.09,32044822,0
2016-02-12,9.38,9.38,7.1,8,39705276,0
2016-02-16,8.07,8.15,7.645,7.91,11780871,0
2016-02-17,7.85,8.9,7.85,8.82,13662105,0
2016-02-18,8.89,8.91,8.44,8.75,5513899,0
2016-02-19,8.66,9.26,8.55,9.11,8889490,0
2016-02-22,9.18,9.99,9.15,9.77,10242493,0
2016-02-23,9.71,9.82,9.21,9.48,5665776,0
2016-02-24,9.32,10.24,9.06,10.14,9293361,0
2016-02-25,10.12,10.52,9.89,10.36,6318835,0
2016-02-26,10.36,10.43,10.14,10.17,6399231,0
2016-02-29,10.05,10.41,9.94,10.22,6184387,0
2016-03-01,10.27,10.45,9.96,10.26,9370632,0
2016-03-02,10.26,10.715,10.12,10.62,5047733,0
2016-03-03,10.58,11.17,10.58,10.88,5868093,0
2016-03-04,10.95,11.35,10.785,10.85,7521256,0
2016-03-07,10.85,11.5,10.83,11.14,6799283,0
2016-03-08,11.11,11.18,10.31,10.42,7572441,0
2016-03-09,10.41,10.44,9.92,10.19,7105651,0
2016-03-10,10.25,10.31,9.61,9.68,6720740,0
2016-03-11,9.86,10.01,9.54,9.98,6388091,0
2016-03-14,9.98,10.49,9.78,10.3,5917458,0
2016-03-15,10.27,10.27,9.711,9.83,6311925,0
2016-03-16,9.77,9.9,9.6,9.85,5092405,0
2016-03-17,9.85,10.49,9.85,10.36,4810783,0
2016-03-18,10.34,10.55,10.11,10.14,4534808,0
2016-03-21,10.16,10.34,10.13,10.31,3299238,0
2016-03-22,10.28,10.29,10.045,10.18,3297641,0
2016-03-23,10.19,10.2,9.78,9.88,6522900,0
2016-03-24,9.92,11.08,9.8,10.93,15679310,0
2016-03-28,10.06,10.26,9.54,9.6,25228794,0
2016-03-29,9.59,9.7,9.07,9.64,15878821,0
2016-03-30,9.67,9.85,9.315,9.5,15244297,0
2016-03-31,9.51,9.6,8.93,8.95,18243248,0
2016-04-01,8.9,9.02,8.6624,8.98,11854162,0
2016-04-04,8.92,9.31,8.88,9.22,6953587,0
2016-04-05,9.14,9.17,8.8851,8.98,7604527,0
2016-04-06,8.95,9.1,8.75,8.85,7597910,0
2016-04-07,8.73,8.8099,8.38,8.53,6634803,0
2016-04-08,8.58,8.58,8.05,8.25,9348363,0
2016-04-11,8.3,8.31,8.14,8.17,4284764,0
2016-04-12,8.51,8.63,8.14,8.63,9608552,0
2016-04-13,8.66,9.105,8.58,8.92,6691321,0
2016-04-14,8.91,9.01,8.78,8.96,7409540,0
2016-04-15,8.94,9.08,8.6,8.62,6100875,0
2016-04-18,8.54,8.82,8.4,8.8,4534193,0
2016-04-19,8.63,9.09,8.63,8.8,5508077,0
2016-04-20,8.79,9.04,8.62,8.97,5225038,0
2016-04-21,8.99,9.3,8.99,9.18,9051989,0
2016-04-22,9.14,9.45,9.09,9.33,6016449,0
2016-04-25,9.33,9.52,9.2,9.37,9059058,0
2016-04-26,9.38,9.55,9.2337,9.38,5902615,0
2016-04-27,9.35,9.61,9.29,9.45,8556990,0
2016-04-28,9.45,9.65,9.38,9.44,13680183,0
2016-04-29,10.65,10.65,9.77,9.93,29837097,0
2016-05-02,9.9,9.92,8.97,9.01,17666006,0
2016-05-03,8.92,9.21,8.575,8.68,12740313,0
2016-05-04,8.82,9.34,8.8,9.28,12904319,0
2016-05-05,9.3,9.37,9.1,9.34,10200099,0
2016-05-06,9.26,9.7,9.18,9.67,8654498,0
2016-05-09,9.63,9.78,9.34,9.73,12744974,0
2016-05-10,9.73,10.03,9.445,9.92,6761379,0
2016-05-11,9.88,10.24,9.8,9.99,15313613,0
2016-05-12,10.07,10.24,9.97,10.09,11509957,0
2016-05-13,10.12,10.305,10.07,10.1,9931985,0
2016-05-16,10.1,10.19,9.87,9.98,7068073,0
2016-05-17,10.59,10.775,10.49,10.59,26670959,0
2016-05-18,10.49,10.7,10.35,10.59,7671155,0
2016-05-19,10.47,10.68,10.35,10.56,4974612,0
2016-05-20,10.57,10.82,10.505,10.77,5287062,0
2016-05-23,10.86,10.99,10.79,10.83,5612591,0
2016-05-24,10.86,10.96,10.66,10.89,5156516,0
2016-05-25,10.92,11.09,10.86,11.01,6274326,0
2016-05-26,11.01,11.485,10.98,11.24,7413757,0
2016-05-27,11.24,11.54,11.19,11.42,5726187,0
2016-05-31,11.5,11.85,11.49,11.79,7076640,0
2016-06-01,11.65,12.16,11.52,12.04,7848953,0
2016-06-02,12.08,12.36,11.98,12.16,5787085,0
2016-06-03,12.21,12.79,12.03,12.52,7871451,0
2016-06-06,12.49,12.5,12.06,12.17,7977778,0
2016-06-07,12.25,12.62,11.97,12.08,7399873,0
2016-06-08,12.08,12.24,11.8,11.81,5101864,0
2016-06-09,12.21,12.549,11.94,11.95,8114761,0
2016-06-10,11.84,11.87,11.5,11.6,6800551,0
2016-06-13,11.67,11.73,11.19,11.23,6331800,0
2016-06-14,11.25,11.37,11.02,11.07,3914649,0
2016-06-15,11.12,11.495,11.07,11.24,4112539,0
2016-06-16,11.19,11.74,11.05,11.55,6346587,0
2016-06-17,11.54,11.62,11.38,11.56,4434163,0
2016-06-20,11.7,12.03,11.66,11.82,5310200,0
2016-06-21,11.83,11.9,11.57,11.77,3916012,0
2016-06-22,11.84,11.86,11.63,11.76,3114289,0
2016-06-23,11.84,12.22,11.79,12.2,4333574,0
2016-06-24,11.58,12.1,11.5,11.74,9539181,0
2016-06-27,12.14,12.15,11.245,11.49,8347013,0
2016-06-28,11.8,12.1,11.67,12.06,6899154,0
2016-06-29,12.25,12.86,12.14,12.52,7756920,0
2016-06-30,12.5,12.675,12.19,12.45,8607235,0
2016-07-01,12.35,12.71,12.255,12.46,5998057,0
2016-07-05,12.37,12.78,12.21,12.7,4550918,0
2016-07-06,12.61,12.75,12.41,12.63,6472687,0
2016-07-07,12.65,12.97,12.65,12.84,4210646,0
2016-07-08,12.89,13.3,12.85,13.28,6043743,0
2016-07-11,13.22,13.2999,13.03,13.04,5844752,0
2016-07-12,13.06,13.18,12.95,13.07,7203553,0
2016-07-13,13.57,13.7,12.94,13.21,11029644,0
2016-07-14,13.33,13.35,13.02,13.04,5736999,0
2016-07-15,13.04,13.15,12.95,12.98,3850037,0
2016-07-18,13,13.1,12.59,12.81,8495605,0
2016-07-19,12.79,12.945,12.49,12.5,9468268,0
2016-07-20,12.5,12.57,12.23,12.35,8132241,0
2016-07-21,12.4,13.62,11.97,12,31172112,0
2016-07-22,11.61,12.7,11.61,12.28,26667086,0
2016-07-25,12.2,13.175,12.0425,13,11745685,0
2016-07-26,13.25,13.52,13.085,13.17,11722925,0
2016-07-27,13.11,13.17,12.995,13.12,4704047,0
2016-07-28,13.08,13.21,13.02,13.18,4341672,0
2016-07-29,13.37,13.775,13.37,13.6,5334815,0
2016-08-01,13.6,13.715,13.42,13.5,7176052,0
2016-08-02,13.38,13.47,12.915,13.13,7101428,0
2016-08-03,13.09,13.69,13.09,13.69,6707502,0
2016-08-04,13.67,14.02,13.46,13.82,6700288,0
2016-08-05,13.91,13.9389,13.56,13.6,3829562,0
2016-08-08,13.62,13.71,13.35,13.55,2561240,0
2016-08-09,13.55,13.64,13.33,13.37,4648919,0
2016-08-10,13.34,13.535,13.31,13.37,3344547,0
2016-08-11,13.5,13.5,13.28,13.31,2026082,0
2016-08-12,13.32,13.35,13.13,13.2,4318641,0
2016-08-15,13.22,13.4,13.19,13.23,2375497,0
2016-08-16,13.21,13.25,13.02,13.11,5946836,0
2016-08-17,12.93,13.1,12.773,13.02,4712998,0
2016-08-18,12.97,13.19,12.93,12.93,2078607,0
2016-08-19,12.96,13.44,12.96,13.35,3572905,0
2016-08-22,13.35,13.75,13.31,13.68,5367205,0
2016-08-23,13.75,14.24,13.75,14.13,5989488,0
2016-08-24,14.07,14.2,13.805,13.91,4488120,0
2016-08-25,13.9,14.29,13.89,14.22,3774336,0
2016-08-26,14.23,14.59,14.03,14.12,5108908,0
2016-08-29,14.15,14.51,13.9,14.44,5325032,0
2016-08-30,14.57,14.57,14.27,14.27,2623444,0
2016-08-31,14.22,14.27,13.9,14,3605738,0
2016-09-01,13.98,14.41,13.98,14.38,3445095,0
2016-09-02,14.44,14.73,14.4,14.43,2483506,0
2016-09-06,14.63,14.67,14.37,14.52,4405161,0
2016-09-07,14.59,14.98,14.2,14.63,5573436,0
2016-09-08,14.53,14.65,14.22,14.28,3995615,0
2016-09-09,14.15,14.21,13.61,13.62,5107944,0
2016-09-12,14.12,14.5,13.9907,14.29,6782699,0
2016-09-13,14.1,14.44,13.5,14.1,7500358,0
2016-09-14,14.08,14.14,13.125,13.31,10392964,0
2016-09-15,13.31,13.55,13.12,13.31,7781802,0
2016-09-16,13.44,13.69,13.32,13.45,6172452,0
2016-09-19,13.46,13.655,13.34,13.49,4522042,0
2016-09-20,13.55,13.71,13.45,13.65,3119434,0
2016-09-21,13.69,13.75,13.44,13.68,4561945,0
2016-09-22,13.77,14.16,13.75,14.01,7999416,0
2016-09-23,13.99,14.57,13.99,14.09,5348079,0
2016-09-26,14,14.12,13.88,13.99,3588544,0
2016-09-27,13.97,14.19,13.88,14.14,2140315,0
2016-09-28,14.22,14.435,14.04,14.41,3801914,0
2016-09-29,14.4,14.496,14.06,14.14,3455635,0
2016-09-30,14.15,14.47,14.121,14.33,4709312,0
2016-10-03,14.32,14.32,13.93,14.16,6314596,0
2016-10-04,14.71,14.945,14.6,14.67,10229275,0
2016-10-05,14.74,14.82,14.65,14.77,3032358,0
2016-10-06,14.63,14.7,14.32,14.42,3204035,0
2016-10-07,14.46,14.535,14.18,14.32,2687258,0
2016-10-10,14.32,14.34,13.97,14.09,3081165,0
2016-10-11,14.09,14.09,13.49,13.72,5584905,0
2016-10-12,13.6,13.62,13.28,13.33,5336430,0
2016-10-13,13.26,13.27,12.88,13.17,3655723,0
2016-10-14,13.22,13.405,12.76,12.83,5460489,0
2016-10-17,12.34,12.65,12.25,12.38,11311921,0
2016-10-18,12.53,12.94,12.44,12.5,4557913,0
2016-10-19,12.44,13.02,12.37,12.81,6944577,0
2016-10-20,12.83,12.92,12.7301,12.82,2933045,0
2016-10-21,12.77,12.85,12.5,12.64,4596164,0
2016-10-24,12.8,12.93,12.64,12.8,5162943,0
2016-10-25,12.88,12.93,12.08,12.18,13661134,0
2016-10-26,11.28,11.81,11.15,11.77,21925955,0
2016-10-27,11.67,11.83,11.31,11.34,13141473,0
2016-10-28,11.3,11.63,11.21,11.47,9148590,0
2016-10-31,11.38,11.435,11.19,11.33,5392824,0
2016-11-01,11.32,11.32,10.9882,11.17,8185565,0
2016-11-02,11.15,11.16,10.56,10.59,10216209,0
2016-11-03,10.61,10.67,10.42,10.44,6689728,0
2016-11-04,10.48,11.12,10.48,10.67,9356395,0
2016-11-07,10.85,10.9,10.505,10.58,5562404,0
2016-11-08,10.55,10.595,10.4,10.51,4889165,0
2016-11-09,10.25,10.47,10.16,10.43,5033826,0
2016-11-10,10.44,10.68,10.15,10.42,7397146,0
2016-11-11,10.42,11.05,10.385,10.96,10164480,0
2016-11-14,11,11.0741,10.6,10.66,10121871,0
2016-11-15,10.68,10.96,10.59,10.89,6415028,0
2016-11-16,10.83,11.04,10.725,10.99,7393820,0
2016-11-17,11,11.15,10.77,11.06,3952489,0
2016-11-18,11.11,11.35,10.95,11.34,6159475,0
2016-11-21,11.31,11.41,11.08,11.14,4460729,0
2016-11-22,11.18,11.23,10.915,10.96,3702019,0
2016-11-23,10.81,11.07,10.795,10.98,2904730,0
2016-11-25,11.02,11.14,10.94,11.06,1073386,0
2016-11-28,11.03,11.41,11,11.36,5128424,0
2016-11-29,11.61,11.64,11.17,11.22,6725990,0
2016-11-30,11.2,12.055,11.2,11.62,15030069,0
2016-12-01,11.54,11.65,11.17,11.48,10938653,0
2016-12-02,11.51,13.57,11.4885,13.33,43374248,0
2016-12-05,13.08,13.7,13,13.37,11038644,0
2016-12-06,13.74,13.82,13.43,13.78,12021834,0
2016-12-07,13.8,14.1,13.652,13.85,9618097,0
2016-12-08,13.98,14.01,13.67,13.84,7132815,0
2016-12-09,13.89,13.98,13.69,13.81,3655836,0
2016-12-12,13.75,13.77,13.45,13.48,5518897,0
2016-12-13,13.45,13.62,13.315,13.49,5196188,0
2016-12-14,13.48,13.54,13.22,13.33,4331304,0
2016-12-15,13.23,13.23,12.865,13.03,6929979,0
2016-12-16,13.02,13.245,12.9,13.15,7321225,0
2016-12-19,13.19,13.25,12.915,13.15,2908057,0
2016-12-20,13.11,13.55,13.04,13.41,4993324,0
2016-12-21,13.3,13.38,13.03,13.28,6166862,0
2016-12-22,13.29,13.4,13.03,13.12,2571822,0
2016-12-23,13.1,13.25,13.07,13.19,2103214,0
2016-12-27,13.19,13.31,13.15,13.25,1875193,0
2016-12-28,13.34,13.46,13.03,13.08,2593717,0
2016-12-29,13.06,13.2,12.96,13.03,2626586,0
2016-12-30,13.06,13.13,12.925,13.04,2360081,0
2017-01-03,13.13,13.18,12.57,12.72,6143582,0
2017-01-04,12.65,13.1,12.65,13.01,4294085,0
2017-01-05,13.01,13.14,12.89,13.01,4570875,0
2017-01-06,12.58,12.67,12.16,12.47,15837917,0
2017-01-09,12.34,12.44,11.89,12.12,13307508,0
2017-01-10,12.13,12.205,11.87,12.02,4226957,0
2017-01-11,12,12.05,11.49,11.89,8437022,0
2017-01-12,11.65,12.03,11.65,12,4281148,0
2017-01-13,13.04,13.07,12.61,12.76,17292947,0
2017-01-17,12.65,12.84,12.62,12.75,5039160,0
2017-01-18,12.7,13.08,12.63,13,5171456,0
2017-01-19,13,13.22,13,13.19,4479736,0
2017-01-20,13.2,13.33,13.16,13.25,6615599,0
2017-01-23,13.26,13.56,13.22,13.47,6787486,0
2017-01-24,13.59,13.63,13.19,13.21,6833620,0
2017-01-25,13.32,13.52,13.29,13.38,5609378,0
2017-01-26,13.44,13.56,13.3038,13.38,3888007,0
2017-01-27,13.32,13.32,13.1,13.17,3180657,0
2017-01-30,13.13,13.13,12.8,13.04,3444648,0
2017-01-31,13.03,13.1,12.84,13,7872544,0
2017-02-01,13.01,13.0701,12.79,13,4919139,0
2017-02-02,12.89,13.23,12.83,13,7227907,0
2017-02-03,13.05,13.2,12.9,13.16,5583210,0
2017-02-06,13.14,13.195,12.975,13.05,2387240,0
2017-02-07,13.04,13.1,12.89,13.01,3255419,0
2017-02-08,12.93,13,12.8,12.93,5127688,0
2017-02-09,12.93,13.022,12.55,12.62,12150128,0
2017-02-10,12.65,13.24,12.605,12.85,13931115,0
2017-02-13,12.86,13.205,12.85,13.09,6481182,0
2017-02-14,13,13.7,12.96,13.52,10811777,0
2017-02-15,13.6,13.67,13.31,13.45,6750590,0
2017-02-16,13.44,13.49,12.85,12.94,11074676,0
2017-02-17,12.92,13.72,12.83,13.58,14397398,0
2017-02-21,13.5,13.52,13.11,13.14,7182944,0
2017-02-22,13.07,13.14,12.94,12.95,5522969,0
2017-02-23,12.95,13.33,12.93,13.32,10036638,0
2017-02-24,13.2,13.36,13.08,13.29,6556821,0
2017-02-27,13.19,13.2678,13.1,13.17,5438516,0
2017-02-28,13.08,13.27,12.12,12.38,22501987,0
2017-03-01,12.46,12.715,12.05,12.54,13461273,0
2017-03-02,12.51,12.6,12.33,12.43,8060991,0
2017-03-03,12.39,12.9711,12.37,12.75,12965042,0
2017-03-06,12.69,12.69,12.45,12.47,9645761,0
2017-03-07,11.98,12.03,11.56,11.66,20934391,0
2017-03-08,11.65,11.83,11.3,11.73,11420554,0
2017-03-09,11.68,11.98,11.64,11.93,6642074,0
2017-03-10,11.93,12.18,11.93,12.13,8777641,0
2017-03-13,12.12,12.42,12.04,12.38,8126593,0
2017-03-14,12.07,12.08,11.435,11.59,13538975,0
2017-03-15,11.6,11.68,11.5,11.6,5407231,0
2017-03-16,11.67,11.74,11.55,11.6,4381258,0
2017-03-17,11.71,11.855,11.47,11.48,7325975,0
2017-03-20,11.49,11.8,11.445,11.72,4971724,0
2017-03-21,11.78,11.81,11.44,11.51,4526743,0
2017-03-22,11.44,11.62,11.32,11.59,3869976,0
2017-03-23,11.55,11.83,11.52,11.52,3859770,0
2017-03-24,11.51,11.87,11.51,11.85,7095524,0
2017-03-27,11.74,11.87,11.59,11.65,4289125,0
2017-03-28,11.65,11.71,11.55,11.69,2627314,0
2017-03-29,11.7,11.975,11.66,11.91,4806222,0
2017-03-30,11.93,12,11.675,11.72,4419286,0
2017-03-31,11.65,11.91,11.6,11.81,7243815,0
2017-04-03,11.82,11.92,11.63,11.75,5789381,0
2017-04-04,11.69,12.02,11.68,11.89,5108024,0
2017-04-05,11.98,12.13,11.81,11.82,4442888,0
2017-04-06,11.86,11.99,11.72,11.98,5279934,0
2017-04-07,11.86,11.95,11.301,11.44,10863873,0
2017-04-10,11.41,11.465,10.95,10.95,11578971,0
2017-04-11,11.05,11.18,10.9,11.14,11873527,0
2017-04-12,11.17,11.17,11.01,11.02,3719671,0
2017-04-13,11.07,11.08,10.58,10.71,12222251,0
2017-04-17,10.69,10.77,10.54,10.73,4030864,0
2017-04-18,10.71,10.71,10.5,10.56,6584413,0
2017-04-19,10.58,10.83,10.52,10.78,6869666,0
2017-04-20,10.84,10.91,10.7399,10.85,4527224,0
2017-04-21,10.87,10.95,10.775,10.93,4517279,0
2017-04-24,11,11.02,10.7,10.75,4292263,0
2017-04-25,10.79,10.925,10.79,10.87,4624073,0
2017-04-26,10.97,10.97,10.81,10.83,3600288,0
2017-04-27,10.9,11.17,10.81,11.1,10806119,0
2017-04-28,11.15,11.15,10.8,10.85,7325743,0
2017-05-01,10.89,10.9,10.645,10.8,4648018,0
2017-05-02,10.9,10.98,10.77,10.86,3512947,0
2017-05-03,10.76,10.845,10.71,10.74,3045007,0
2017-05-04,10.75,10.9,10.71,10.72,4005351,0
2017-05-05,10.78,10.83,10.63,10.68,5159240,0
2017-05-08,10.7,10.79,10.25,10.4,18849812,0
2017-05-09,10.7,10.7,9.41,9.94,49867513,0
2017-05-10,9.81,10.155,9.63,9.95,20277922,0
2017-05-11,9.98,10,9.395,9.5,16777174,0
2017-05-12,9.59,9.95,9.54,9.82,19202311,0
2017-05-15,9.83,10,9.68,9.72,11181083,0
2017-05-16,9.67,9.745,9.275,9.35,14442709,0
2017-05-17,9.12,9.3193,8.92,8.93,11674938,0
2017-05-18,9.71,9.71,9.07,9.42,22726506,0
2017-05-19,9.32,9.44,9.2,9.24,10001642,0
2017-05-22,9.13,9.21,9.11,9.12,7583217,0
2017-05-23,9.13,9.4,9.12,9.14,8310363,0
2017-05-24,9.15,9.31,9.13,9.25,8994708,0
2017-05-25,9.33,9.36,9.15,9.16,5885734,0
2017-05-26,9.22,9.28,9.14,9.22,5193032,0
2017-05-30,9.16,9.28,8.94,8.96,9438867,0
2017-05-31,8.97,8.99,8.6807,8.9,14083948,0
2017-06-01,8.89,9.18,8.8012,9.14,8505058,0
2017-06-02,9.17,9.36,9.06,9.3,9254271,0
2017-06-05,9.5101,9.52,9.18,9.48,13176967,0
2017-06-06,9.46,9.47,8.73,8.75,20781143,0
2017-06-07,8.75,8.81,8.14,8.48,27403542,0
2017-06-08,8.6,8.71,8.3,8.42,27780518,0
2017-06-09,8.48,9.01,8.37,8.52,62567773,0
2017-06-12,8.47,8.61,7.81,7.87,31016330,0
2017-06-13,8.03,8.11,7.48,7.96,40722077,0
2017-06-14,7.95,7.97,7.5632,7.58,16171178,0
2017-06-15,7.5,7.53,7.2,7.3,13911664,0
2017-06-16,7.19,7.265,6.98,6.99,15993288,0
2017-06-19,7.03,7.1,6.76,6.91,18666739,0
2017-06-20,6.93,7.13,6.87,7.02,15277371,0
2017-06-21,7.17,7.55,7.06,7.51,32530664,0
2017-06-22,7.51,7.82,7.37,7.8,23395903,0
2017-06-23,7.86,8.36,7.8,8.28,32192647,0
2017-06-26,8.55,8.72,8.28,8.46,22286107,0
2017-06-27,8.49,8.5,8.16,8.49,14776332,0
2017-06-28,8.52,9.085,8.51,8.92,29312457,0
2017-06-29,8.81,9.31,8.81,9.15,16534836,0
2017-06-30,9.05,9.1,8.84,8.92,11178958,0
2017-07-03,8.92,8.97,8.69,8.77,4099621,0
2017-07-05,8.88,9.09,8.72,8.89,10170334,0
2017-07-06,8.88,9,8.59,8.64,9623919,0
2017-07-07,8.65,8.7,8.45,8.51,9363633,0
2017-07-10,8.51,8.85,8.41,8.75,12524393,0
2017-07-11,8.77,9.13,8.76,9.09,13581619,0
2017-07-12,9.14,9.24,9.02,9.16,8832591,0
2017-07-13,9.19,9.2225,8.99,9.17,4775906,0
2017-07-14,9.17,9.25,9.115,9.25,5216985,0
2017-07-17,9.35,9.5,9.2201,9.44,8186011,0
2017-07-18,9.43,9.69,9.39,9.56,8207745,0
2017-07-19,9.69,9.69,9.33,9.44,7617504,0
2017-07-20,9.41,9.53,9.11,9.14,8434470,0
2017-07-21,9.05,9.475,8.96,9.47,6423146,0
2017-07-24,9.83,9.9,9.47,9.64,14651917,0
2017-07-25,9.58,9.98,9.54,9.83,8860461,0
2017-07-26,9.83,9.93,9.66,9.75,4684027,0
2017-07-27,9.85,9.88,9.425,9.65,5580201,0
2017-07-28,9.57,9.65,9.365,9.47,11621282,0
2017-07-31,9.47,9.48,8.88,8.95,18637774,0
2017-08-01,8.75,9.26,8.495,8.65,14126574,0
2017-08-02,8.5,8.65,8.15,8.38,12467483,0
2017-08-03,8.37,8.55,8.235,8.37,5670348,0
2017-08-04,8.37,8.56,8.29,8.48,3834777,0
2017-08-07,8.5,8.7,8.37,8.6,4340461,0
2017-08-08,8.59,8.76,8.53,8.65,4544954,0
2017-08-09,8.55,8.57,8.41,8.55,3938940,0
2017-08-10,8.52,8.52,7.97,7.99,7571712,0
2017-08-11,8.04,8.165,7.97,8.08,8626631,0
2017-08-14,8.19,8.319,8.03,8.07,6945734,0
2017-08-15,8.44,8.455,8.23,8.4,9038354,0
2017-08-16,8.41,8.69,8.31,8.67,5726112,0
2017-08-17,8.59,8.65,8.475,8.49,3883792,0
2017-08-18,8.48,8.5226,8.24,8.27,4988659,0
2017-08-21,8.25,8.25,8.055,8.1,3509181,0
2017-08-22,8.16,8.63,8.1,8.59,8559047,0
2017-08-23,8.52,8.57,8.34,8.35,4358122,0
2017-08-24,8.37,8.46,8.29,8.38,2753249,0
2017-08-25,8.41,8.41,8.05,8.08,4590924,0
2017-08-28,8.14,8.21,8.06,8.18,2316066,0
2017-08-29,8.05,8.13,8,8.11,3683694,0
2017-08-30,8.11,8.25,8.035,8.08,3452455,0
2017-08-31,8.13,8.48,8.101,8.45,6232484,0
2017-09-01,8.48,8.525,8.28,8.31,4286163,0
2017-09-05,8.25,8.635,8.22,8.56,6892858,0
2017-09-06,8.6,8.62,8.34,8.42,4886896,0
2017-09-07,8.48,8.59,8.3,8.33,4222521,0
2017-09-08,8.34,8.475,8.215,8.44,4984935,0
2017-09-11,8.49,8.525,8.19,8.32,6965404,0
2017-09-12,8.32,8.6401,8.27,8.37,7565432,0
2017-09-13,8.31,8.4,8.16,8.19,5343533,0
2017-09-14,8.18,8.3801,8.095,8.17,5149950,0
2017-09-15,8.11,8.245,8.1,8.12,4489179,0
2017-09-18,8.15,8.23,8.045,8.19,4334788,0
2017-09-19,8.22,8.35,8.17,8.32,3405044,0
2017-09-20,8.32,8.41,8.12,8.23,4651008,0
2017-09-21,8.25,8.28,8.14,8.17,2794741,0
2017-09-22,8.13,8.36,8.13,8.23,6248292,0
2017-09-25,8.26,8.33,8.145,8.2,3369180,0
2017-09-26,8.2,8.32,8.06,8.18,4574912,0
2017-09-27,8.2,8.27,8.06,8.07,9818879,0
2017-09-28,8.08,8.1,7.68,7.69,11980493,0
2017-09-29,7.65,7.875,7.55,7.7,8733558,0
2017-10-02,7.7,7.73,7.57,7.67,3089727,0
2017-10-03,7.72,8.01,7.711,7.96,6718142,0
2017-10-04,7.93,8.03,7.85,7.95,3810948,0
2017-10-05,7.94,8,7.77,7.86,5976555,0
2017-10-06,7.83,8.16,7.805,8.12,8216928,0
2017-10-09,8.165,8.34,8.11,8.19,4388800,0
2017-10-10,8.19,8.26,7.8,7.85,6127056,0
2017-10-11,7.79,8,7.7,7.96,5047919,0
2017-10-12,7.95,8.08,7.9,7.99,3530682,0
2017-10-13,8.05,8.08,7.93,7.97,2864069,0
2017-10-16,7.96,8.04,7.86,7.93,4113257,0
2017-10-17,7.9,8.04,7.88,7.92,3408647,0
2017-10-18,7.91,8,7.66,7.68,7229868,0
2017-10-19,7.64,7.72,7.55,7.59,5253632,0
2017-10-20,7.63,7.65,7.4,7.49,7215522,0
2017-10-23,7.51,7.53,7.19,7.22,9832941,0
2017-10-24,7.24,7.39,7.155,7.27,6926702,0
2017-10-25,7.28,7.33,7.175,7.25,4718023,0
2017-10-26,7.25,7.41,7.17,7.27,4023490,0
2017-10-27,7.32,7.42,7.18,7.2,8596903,0
2017-10-30,7.23,7.45,7.22,7.23,7799869,0
2017-10-31,7.285,7.37,7.24,7.31,5214994,0
2017-11-01,7.32,7.435,7.23,7.4,5099269,0
2017-11-02,7.4,7.49,7.1,7.41,9435404,0
2017-11-03,5.46,5.99,5.35,5.59,73751513,0
2017-11-06,5.59,5.59,5.19,5.28,32613220,0
2017-11-07,5.25,5.31,4.93,4.94,32043623,0
2017-11-08,5.02,5.06,4.83,4.85,16850528,0
2017-11-09,4.85,4.86,4.48,4.49,26650023,0
2017-11-10,4.51,4.62,4.44,4.57,18577022,0
